Bilbao 2000

BIL2000
🏛️ spain →
2,319.19
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1,321.07 1,321.07 1,309.51 1,310.47 0.0M
2022-12-29 1,311.70 1,326.15 1,308.45 1,325.66 0.0M
2022-12-28 1,318.82 1,326.08 1,314.86 1,315.63 0.0M
2022-12-27 1,324.53 1,328.73 1,318.04 1,318.46 0.0M
2022-12-23 1,319.96 1,325.57 1,312.96 1,318.08 0.0M
2022-12-22 1,325.23 1,329.70 1,316.50 1,318.79 0.0M
2022-12-21 1,309.79 1,325.11 1,307.50 1,323.97 0.0M
2022-12-20 1,289.95 1,309.33 1,286.92 1,304.36 0.0M
2022-12-19 1,296.48 1,306.39 1,295.42 1,299.04 0.0M
2022-12-16 1,307.54 1,307.54 1,289.79 1,294.31 0.0M
2022-12-15 1,327.91 1,330.10 1,309.19 1,311.80 0.0M
2022-12-14 1,329.65 1,335.47 1,325.12 1,335.47 0.0M
2022-12-13 1,320.46 1,343.03 1,311.92 1,329.29 0.0M
2022-12-12 1,318.56 1,320.50 1,313.29 1,318.88 0.0M
2022-12-09 1,319.10 1,324.12 1,313.24 1,323.44 0.0M
2022-12-08 1,326.17 1,326.17 1,313.84 1,313.84 0.0M
2022-12-07 1,326.94 1,331.58 1,322.76 1,323.96 0.0M
2022-12-06 1,330.36 1,334.45 1,326.18 1,330.32 0.0M
2022-12-05 1,337.51 1,340.20 1,334.50 1,336.16 0.0M
2022-12-02 1,338.08 1,342.91 1,331.97 1,338.58 0.0M
2022-12-01 1,345.07 1,350.73 1,337.55 1,341.65 0.0M
2022-11-30 1,332.24 1,335.90 1,326.15 1,335.90 0.0M
2022-11-29 1,331.66 1,332.70 1,321.55 1,328.06 0.0M
2022-11-28 1,337.72 1,339.82 1,326.57 1,327.76 0.0M
2022-11-25 1,339.91 1,344.69 1,338.21 1,343.33 0.0M
2022-11-24 1,332.93 1,342.16 1,332.93 1,339.40 0.0M
2022-11-23 1,333.54 1,333.78 1,325.89 1,331.73 0.0M
2022-11-22 1,312.29 1,333.91 1,312.29 1,331.83 0.0M
2022-11-21 1,298.36 1,311.90 1,298.36 1,310.64 0.0M
2022-11-18 1,300.15 1,302.59 1,290.42 1,302.59 0.0M
2022-11-17 1,300.94 1,300.94 1,279.95 1,288.47 0.0M
2022-11-16 1,311.11 1,311.40 1,293.43 1,298.00 0.0M
2022-11-15 1,309.33 1,312.90 1,301.31 1,312.90 0.0M
2022-11-14 1,301.62 1,314.69 1,300.08 1,307.85 0.0M
2022-11-11 1,309.62 1,309.62 1,292.52 1,297.23 0.0M
2022-11-10 1,281.14 1,308.75 1,277.32 1,302.59 0.0M
2022-11-09 1,278.23 1,290.49 1,276.68 1,287.79 0.0M
2022-11-08 1,270.38 1,281.73 1,266.75 1,280.94 0.0M
2022-11-07 1,264.54 1,278.06 1,262.25 1,273.68 0.0M
2022-11-04 1,263.53 1,279.62 1,251.33 1,269.47 0.0M
2022-11-03 1,261.35 1,261.35 1,245.41 1,256.59 0.0M
2022-11-02 1,280.52 1,280.89 1,271.86 1,272.33 0.0M
2022-11-01 1,279.41 1,289.38 1,273.44 1,278.08 0.0M
2022-10-31 1,262.86 1,271.48 1,258.73 1,270.98 0.0M
2022-10-28 1,260.10 1,267.08 1,255.80 1,267.08 0.0M
2022-10-27 1,258.27 1,272.71 1,249.83 1,269.55 0.0M
2022-10-26 1,253.01 1,262.65 1,243.70 1,261.73 0.0M
2022-10-25 1,237.34 1,249.59 1,230.14 1,248.31 0.0M
2022-10-24 1,219.99 1,240.32 1,213.07 1,231.20 0.0M
2022-10-21 1,215.46 1,215.46 1,194.44 1,209.32 0.0M
2022-10-20 1,214.39 1,227.16 1,209.78 1,224.55 0.0M
2022-10-19 1,220.22 1,221.74 1,205.59 1,214.23 0.0M
2022-10-18 1,217.45 1,229.03 1,214.19 1,217.20 0.0M
2022-10-17 1,187.31 1,212.63 1,187.31 1,208.43 0.0M
2022-10-14 1,194.50 1,200.18 1,180.54 1,182.06 0.0M
2022-10-13 1,159.36 1,181.93 1,151.95 1,175.88 0.0M
2022-10-12 1,178.85 1,178.85 1,159.72 1,163.44 0.0M
2022-10-11 1,179.60 1,186.37 1,172.24 1,178.19 0.0M
2022-10-10 1,181.63 1,191.10 1,180.65 1,187.22 0.0M
2022-10-07 1,194.04 1,202.30 1,186.74 1,190.55 0.0M
2022-10-06 1,214.48 1,220.25 1,196.08 1,200.54 0.0M
2022-10-05 1,222.78 1,226.49 1,205.15 1,211.78 0.0M
2022-10-04 1,207.53 1,229.79 1,205.17 1,229.79 0.0M
2022-10-03 1,170.38 1,195.20 1,166.63 1,193.51 0.0M
2022-09-30 1,174.75 1,182.19 1,170.76 1,177.90 0.0M
2022-09-29 1,186.54 1,186.54 1,159.59 1,168.03 0.0M
2022-09-28 1,183.32 1,192.50 1,165.67 1,191.38 0.0M
2022-09-27 1,209.25 1,213.17 1,192.38 1,193.50 0.0M
2022-09-26 1,204.95 1,213.24 1,195.24 1,201.07 0.0M
2022-09-23 1,242.17 1,242.17 1,204.67 1,212.60 0.0M
2022-09-22 1,242.66 1,260.78 1,242.48 1,243.94 0.0M
2022-09-21 1,245.47 1,260.87 1,244.60 1,258.10 0.0M
2022-09-20 1,280.35 1,286.24 1,256.34 1,256.34 0.0M
2022-09-19 1,269.97 1,281.17 1,263.04 1,276.39 0.0M
2022-09-16 1,275.73 1,282.37 1,270.10 1,274.04 0.0M
2022-09-15 1,283.29 1,294.32 1,279.68 1,288.49 0.0M
2022-09-14 1,287.92 1,295.69 1,280.04 1,283.74 0.0M
2022-09-13 1,311.42 1,311.96 1,285.04 1,285.33 0.0M
2022-09-12 1,290.35 1,309.16 1,288.30 1,306.15 0.0M
2022-09-09 1,266.12 1,286.77 1,266.12 1,281.34 0.0M
2022-09-08 1,264.12 1,266.39 1,243.48 1,264.93 0.0M
2022-09-07 1,245.26 1,260.33 1,245.26 1,256.77 0.0M
2022-09-06 1,255.84 1,263.77 1,248.34 1,253.16 0.0M
2022-09-05 1,248.89 1,256.53 1,240.77 1,255.26 0.0M
2022-09-02 1,254.92 1,269.73 1,246.93 1,268.48 0.0M
2022-09-01 1,255.39 1,255.99 1,247.78 1,249.06 0.0M
2022-08-31 1,280.14 1,280.14 1,259.20 1,262.64 0.0M
2022-08-30 1,283.79 1,297.88 1,275.54 1,277.18 0.0M
2022-08-29 1,278.21 1,282.56 1,271.32 1,280.85 0.0M
2022-08-26 1,318.84 1,320.07 1,290.08 1,292.42 0.0M
2022-08-25 1,319.12 1,324.00 1,309.10 1,312.23 0.0M
2022-08-24 1,312.89 1,317.37 1,307.88 1,313.98 0.0M
2022-08-23 1,320.41 1,323.49 1,314.55 1,317.71 0.0M
2022-08-22 1,326.06 1,327.02 1,314.23 1,325.60 0.0M
2022-08-19 1,342.50 1,344.08 1,330.91 1,333.25 0.0M
2022-08-18 1,348.21 1,353.99 1,342.51 1,347.96 0.0M
2022-08-17 1,361.94 1,365.26 1,348.08 1,349.28 0.0M
2022-08-16 1,349.15 1,362.53 1,348.42 1,361.82 0.0M
2022-08-15 1,345.79 1,347.49 1,340.46 1,346.97 0.0M
2022-08-12 1,339.80 1,350.62 1,337.80 1,342.22 0.0M
2022-08-11 1,340.82 1,344.80 1,337.37 1,339.32 0.0M
2022-08-10 1,326.46 1,336.73 1,325.87 1,335.77 0.0M
2022-08-09 1,320.05 1,332.04 1,319.86 1,328.10 0.0M
2022-08-08 1,312.47 1,325.85 1,309.50 1,323.61 0.0M
2022-08-05 1,303.55 1,309.07 1,298.92 1,304.66 0.0M
2022-08-04 1,303.75 1,313.20 1,301.04 1,304.88 0.0M
2022-08-03 1,294.16 1,305.47 1,291.73 1,302.90 0.0M
2022-08-02 1,291.56 1,300.33 1,288.68 1,296.40 0.0M
2022-08-01 1,307.52 1,316.87 1,293.47 1,295.49 0.0M
2022-07-29 1,302.77 1,312.18 1,302.77 1,305.95 0.0M
2022-07-28 1,284.89 1,296.49 1,280.60 1,295.12 0.0M
2022-07-27 1,298.19 1,300.40 1,291.81 1,299.24 0.0M
2022-07-26 1,292.50 1,297.27 1,288.97 1,292.14 0.0M
2022-07-25 1,282.35 1,297.35 1,282.35 1,295.17 0.0M
2022-07-22 1,283.21 1,293.84 1,282.16 1,289.49 0.0M
2022-07-21 1,279.68 1,297.11 1,277.65 1,283.07 0.0M
2022-07-20 1,304.32 1,307.94 1,280.71 1,286.10 0.0M
2022-07-19 1,269.14 1,305.98 1,269.14 1,300.79 0.0M
2022-07-18 1,280.40 1,284.58 1,269.78 1,276.00 0.0M
2022-07-15 1,250.26 1,275.18 1,248.60 1,271.15 0.0M
2022-07-14 1,264.32 1,266.95 1,242.50 1,248.40 0.0M
2022-07-13 1,274.27 1,277.28 1,261.94 1,269.71 0.0M
2022-07-12 1,279.27 1,287.38 1,262.79 1,280.25 0.0M
2022-07-11 1,272.51 1,290.82 1,272.51 1,285.90 0.0M
2022-07-08 1,289.89 1,295.81 1,280.69 1,291.12 0.0M
2022-07-07 1,276.56 1,293.01 1,273.41 1,292.19 0.0M
2022-07-06 1,275.82 1,278.82 1,263.12 1,264.42 0.0M
2022-07-05 1,300.11 1,301.16 1,263.23 1,263.23 0.0M
2022-07-04 1,303.54 1,306.55 1,295.44 1,295.44 0.0M
2022-07-01 1,274.75 1,301.16 1,273.45 1,296.06 0.0M
2022-06-30 1,283.04 1,287.49 1,267.72 1,283.72 0.0M
2022-06-29 1,304.56 1,308.42 1,294.15 1,298.30 0.0M
2022-06-28 1,313.13 1,325.59 1,311.08 1,318.15 0.0M
2022-06-27 1,307.17 1,314.66 1,296.19 1,305.42 0.0M
2022-06-24 1,287.38 1,306.35 1,282.91 1,303.90 0.0M
2022-06-23 1,282.73 1,293.57 1,272.62 1,283.06 0.0M
2022-06-22 1,294.09 1,296.88 1,278.65 1,289.19 0.0M
2022-06-21 1,321.68 1,327.19 1,306.93 1,307.79 0.0M
2022-06-20 1,300.23 1,317.83 1,298.04 1,316.36 0.0M
2022-06-17 1,293.24 1,309.98 1,280.58 1,295.00 0.0M
2022-06-16 1,304.61 1,306.03 1,283.80 1,289.85 0.0M
2022-06-15 1,307.01 1,315.87 1,293.69 1,305.88 0.0M
2022-06-14 1,315.26 1,320.97 1,288.67 1,288.67 0.0M
2022-06-13 1,322.56 1,322.56 1,302.55 1,306.27 0.0M
2022-06-10 1,379.78 1,379.78 1,331.84 1,336.09 0.0M
2022-06-09 1,400.94 1,405.59 1,386.49 1,386.68 0.0M
2022-06-08 1,411.34 1,412.06 1,398.14 1,406.14 0.0M
2022-06-07 1,396.57 1,405.23 1,396.57 1,405.23 0.0M
2022-06-06 1,395.75 1,404.02 1,392.03 1,401.66 0.0M
2022-06-03 1,396.69 1,397.36 1,382.81 1,385.53 0.0M
2022-06-02 1,391.59 1,392.60 1,382.53 1,387.62 0.0M
2022-06-01 1,405.96 1,410.25 1,384.75 1,386.48 0.0M
2022-05-31 1,410.17 1,412.39 1,398.66 1,401.14 0.0M
2022-05-30 1,420.66 1,422.45 1,409.15 1,413.13 0.0M
2022-05-27 1,408.27 1,413.53 1,402.87 1,413.21 0.0M
2022-05-26 1,386.94 1,406.60 1,385.94 1,405.14 0.0M
2022-05-25 1,376.98 1,384.24 1,366.19 1,382.52 0.0M
2022-05-24 1,353.49 1,367.07 1,352.25 1,363.92 0.0M
2022-05-23 1,361.46 1,365.32 1,349.44 1,365.32 0.0M
2022-05-20 1,339.37 1,353.08 1,339.25 1,343.16 0.0M
2022-05-19 1,330.90 1,333.90 1,321.22 1,331.08 0.0M
2022-05-18 1,339.25 1,350.87 1,338.36 1,340.81 0.0M
2022-05-17 1,329.05 1,338.89 1,327.72 1,336.76 0.0M
2022-05-16 1,310.93 1,321.06 1,306.51 1,318.83 0.0M
2022-05-13 1,300.85 1,312.81 1,297.56 1,312.81 0.0M
2022-05-12 1,293.32 1,304.06 1,283.74 1,293.11 0.0M
2022-05-11 1,294.56 1,313.95 1,287.11 1,313.55 0.0M
2022-05-10 1,300.32 1,303.96 1,285.51 1,285.51 0.0M
2022-05-09 1,306.69 1,318.96 1,287.16 1,287.16 0.0M
2022-05-06 1,325.47 1,327.52 1,308.57 1,315.45 0.0M
2022-05-05 1,364.12 1,365.73 1,331.89 1,332.62 0.0M
2022-05-04 1,357.69 1,359.49 1,342.61 1,342.69 0.0M
2022-05-03 1,342.46 1,355.87 1,338.39 1,355.87 0.0M
2022-05-02 1,345.17 1,350.99 1,319.86 1,331.92 0.0M
2022-04-29 1,355.32 1,359.89 1,347.56 1,354.70 0.0M
2022-04-28 1,345.49 1,353.49 1,332.22 1,346.28 0.0M
2022-04-27 1,335.75 1,345.04 1,319.38 1,341.91 0.0M
2022-04-26 1,368.80 1,370.53 1,333.23 1,333.54 0.0M
2022-04-25 1,346.76 1,364.96 1,345.38 1,352.16 0.0M
2022-04-22 1,374.59 1,387.11 1,365.64 1,365.64 0.0M
2022-04-21 1,387.74 1,401.61 1,386.13 1,392.14 0.0M
2022-04-20 1,376.77 1,392.00 1,375.97 1,384.65 0.0M
2022-04-19 1,371.90 1,378.42 1,363.23 1,374.17 0.0M
2022-04-14 1,364.93 1,383.99 1,363.15 1,375.40 0.0M
2022-04-13 1,349.97 1,361.94 1,349.97 1,361.94 0.0M
2022-04-12 1,338.08 1,359.26 1,334.92 1,355.33 0.0M
2022-04-11 1,353.53 1,364.48 1,351.00 1,355.48 0.0M
2022-04-08 1,352.95 1,360.58 1,348.81 1,358.58 0.0M
2022-04-07 1,344.13 1,361.41 1,335.26 1,337.90 0.0M
2022-04-06 1,353.99 1,359.17 1,329.15 1,339.46 0.0M
2022-04-05 1,344.78 1,361.58 1,340.16 1,358.10 0.0M
2022-04-04 1,346.40 1,347.70 1,330.30 1,343.15 0.0M
2022-04-01 1,338.11 1,345.56 1,332.53 1,342.18 0.0M
2022-03-31 1,351.74 1,354.30 1,334.12 1,334.12 0.0M
2022-03-30 1,354.62 1,356.38 1,344.96 1,350.67 0.0M
2022-03-29 1,338.29 1,358.34 1,332.33 1,358.00 0.0M
2022-03-28 1,324.70 1,343.62 1,324.70 1,325.61 0.0M
2022-03-25 1,317.62 1,325.03 1,313.18 1,320.80 0.0M
2022-03-24 1,319.62 1,323.74 1,310.78 1,315.19 0.0M
2022-03-23 1,344.59 1,345.41 1,315.91 1,316.57 0.0M
2022-03-22 1,328.84 1,340.02 1,327.47 1,340.02 0.0M
2022-03-21 1,327.22 1,334.72 1,324.18 1,324.18 0.0M
2022-03-18 1,325.99 1,327.08 1,310.35 1,325.70 0.0M
2022-03-17 1,327.84 1,331.81 1,311.50 1,325.40 0.0M
2022-03-16 1,323.99 1,336.82 1,314.00 1,322.16 0.0M
2022-03-15 1,290.37 1,309.73 1,281.53 1,302.19 0.0M
2022-03-14 1,304.41 1,316.96 1,297.36 1,304.03 0.0M
2022-03-11 1,287.48 1,325.53 1,282.82 1,292.11 0.0M
2022-03-10 1,296.58 1,299.10 1,269.36 1,280.17 0.0M
2022-03-09 1,275.44 1,295.88 1,267.44 1,295.88 0.0M
2022-03-08 1,201.90 1,256.56 1,201.90 1,237.72 0.0M
2022-03-07 1,190.13 1,231.55 1,155.88 1,212.54 0.0M
2022-03-04 1,263.77 1,264.72 1,222.43 1,222.47 0.0M
2022-03-03 1,311.76 1,319.28 1,262.80 1,267.14 0.0M
2022-03-02 1,291.21 1,321.35 1,281.24 1,313.67 0.0M
2022-03-01 1,337.91 1,345.56 1,296.84 1,296.84 0.0M
2022-02-28 1,312.78 1,343.09 1,312.78 1,340.55 0.0M
2022-02-25 1,302.40 1,342.24 1,295.73 1,340.47 0.0M
2022-02-24 1,274.50 1,302.12 1,269.45 1,294.18 0.0M
2022-02-23 1,340.78 1,354.23 1,326.33 1,330.05 0.0M
2022-02-22 1,305.10 1,345.24 1,304.29 1,336.36 0.0M
2022-02-21 1,362.27 1,364.85 1,329.91 1,337.09 0.0M
2022-02-18 1,367.64 1,370.69 1,350.69 1,354.83 0.0M
2022-02-17 1,374.34 1,378.68 1,361.09 1,366.87 0.0M
2022-02-16 1,375.12 1,384.48 1,367.74 1,377.04 0.0M
2022-02-15 1,344.30 1,372.51 1,343.96 1,371.59 0.0M
2022-02-14 1,352.49 1,360.96 1,340.66 1,350.62 0.0M
2022-02-11 1,392.75 1,398.20 1,383.16 1,386.49 0.0M
2022-02-10 1,405.01 1,410.41 1,396.15 1,406.73 0.0M
2022-02-09 1,384.74 1,402.80 1,383.24 1,401.70 0.0M
2022-02-08 1,360.44 1,379.14 1,360.44 1,375.44 0.0M
2022-02-07 1,371.68 1,371.68 1,351.19 1,358.32 0.0M
2022-02-04 1,386.67 1,390.12 1,355.21 1,361.51 0.0M
2022-02-03 1,382.70 1,387.38 1,376.71 1,378.78 0.0M
2022-02-02 1,395.44 1,395.99 1,384.93 1,384.93 0.0M
2022-02-01 1,378.71 1,390.61 1,378.09 1,386.76 0.0M
2022-01-31 1,381.64 1,381.64 1,362.11 1,368.19 0.0M
2022-01-28 1,384.99 1,385.90 1,354.77 1,367.52 0.0M
2022-01-27 1,353.63 1,389.57 1,352.65 1,385.10 0.0M
2022-01-26 1,359.49 1,384.48 1,359.49 1,372.38 0.0M
2022-01-25 1,355.60 1,359.72 1,340.72 1,351.38 0.0M
2022-01-24 1,380.79 1,384.10 1,335.37 1,344.38 0.0M
2022-01-21 1,393.84 1,400.47 1,377.47 1,387.77 0.0M
2022-01-20 1,409.62 1,413.13 1,401.89 1,412.09 0.0M
2022-01-19 1,403.74 1,419.12 1,403.74 1,407.33 0.0M
2022-01-18 1,412.18 1,413.42 1,403.28 1,405.77 0.0M
2022-01-17 1,417.30 1,420.90 1,415.25 1,416.72 0.0M
2022-01-14 1,404.87 1,412.19 1,402.61 1,411.27 0.0M
2022-01-13 1,404.35 1,414.34 1,404.35 1,414.02 0.0M
2022-01-12 1,408.82 1,410.99 1,403.39 1,406.40 0.0M
2022-01-11 1,398.21 1,407.95 1,397.83 1,402.88 0.0M
2022-01-10 1,404.16 1,404.43 1,389.80 1,394.29 0.0M
2022-01-07 1,404.83 1,406.41 1,394.83 1,400.90 0.0M
2022-01-06 1,388.96 1,405.94 1,387.67 1,405.93 0.0M
2022-01-05 1,409.42 1,412.86 1,404.41 1,408.02 0.0M
2022-01-04 1,412.70 1,413.92 1,407.10 1,408.58 0.0M
2022-01-03 1,398.94 1,410.93 1,398.23 1,403.84 0.0M