Bilbao 2000

BIL2000
🏛️ spain →
2,315.63
Last Update: 2025-09-29
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
2023-12-29 1,593.31 1,599.68 1,593.18 1,594.01 0.0M
2023-12-28 1,597.99 1,600.02 1,590.81 1,592.41 0.0M
2023-12-27 1,594.66 1,602.01 1,592.07 1,598.08 0.0M
2023-12-22 1,594.01 1,600.64 1,591.76 1,596.17 0.0M
2023-12-21 1,590.76 1,596.63 1,590.30 1,595.69 0.0M
2023-12-20 1,602.29 1,602.96 1,586.01 1,595.66 0.0M
2023-12-19 1,587.46 1,597.90 1,582.73 1,595.81 0.0M
2023-12-18 1,587.19 1,596.32 1,584.09 1,587.76 0.0M
2023-12-15 1,606.51 1,607.11 1,585.62 1,592.63 0.0M
2023-12-14 1,609.90 1,614.62 1,595.34 1,602.37 0.0M
2023-12-13 1,591.69 1,599.53 1,588.57 1,589.50 0.0M
2023-12-12 1,601.36 1,604.47 1,591.24 1,592.16 0.0M
2023-12-11 1,605.60 1,606.62 1,599.44 1,602.52 0.0M
2023-12-08 1,595.89 1,607.66 1,594.34 1,606.84 0.0M
2023-12-07 1,605.22 1,608.18 1,590.44 1,594.72 0.0M
2023-12-06 1,612.28 1,617.33 1,606.89 1,610.80 0.0M
2023-12-05 1,600.52 1,612.84 1,599.69 1,608.98 0.0M
2023-12-04 1,597.38 1,605.30 1,596.33 1,601.29 0.0M
2023-12-01 1,586.47 1,595.31 1,586.39 1,595.31 0.0M
2023-11-30 1,583.04 1,587.17 1,579.92 1,582.20 0.0M
2023-11-29 1,573.69 1,585.19 1,573.69 1,580.05 0.0M
2023-11-28 1,560.25 1,572.42 1,560.25 1,570.59 0.0M
2023-11-27 1,560.27 1,569.75 1,560.27 1,562.59 0.0M
2023-11-24 1,557.18 1,564.81 1,556.30 1,562.60 0.0M
2023-11-23 1,553.59 1,558.39 1,551.44 1,556.50 0.0M
2023-11-22 1,549.10 1,555.05 1,547.67 1,553.30 0.0M
2023-11-21 1,545.26 1,549.70 1,541.63 1,544.89 0.0M
2023-11-20 1,534.40 1,548.99 1,534.40 1,546.59 0.0M
2023-11-17 1,524.00 1,535.56 1,524.00 1,534.40 0.0M
2023-11-16 1,519.06 1,526.19 1,518.79 1,519.34 0.0M
2023-11-15 1,514.27 1,522.50 1,510.48 1,516.75 0.0M
2023-11-14 1,491.76 1,514.00 1,489.12 1,512.27 0.0M
2023-11-13 1,481.30 1,487.48 1,479.48 1,487.21 0.0M
2023-11-10 1,475.00 1,482.15 1,468.11 1,474.44 0.0M
2023-11-09 1,464.92 1,483.60 1,464.92 1,481.57 0.0M
2023-11-08 1,451.65 1,470.59 1,451.62 1,464.11 0.0M
2023-11-07 1,453.04 1,462.87 1,451.57 1,456.62 0.0M
2023-11-06 1,466.40 1,468.73 1,455.56 1,457.94 0.0M
2023-11-03 1,466.47 1,473.18 1,459.86 1,465.60 0.0M
2023-11-02 1,439.90 1,464.23 1,439.61 1,461.90 0.0M
2023-11-01 1,427.76 1,434.37 1,420.75 1,432.09 0.0M
2023-10-31 1,418.74 1,433.32 1,415.40 1,423.51 0.0M
2023-10-30 1,416.26 1,429.84 1,415.56 1,424.84 0.0M
2023-10-27 1,427.82 1,429.92 1,409.71 1,411.70 0.0M
2023-10-26 1,415.48 1,422.03 1,408.01 1,419.62 0.0M
2023-10-25 1,423.24 1,428.14 1,413.66 1,425.72 0.0M
2023-10-24 1,427.26 1,431.31 1,421.03 1,425.35 0.0M
2023-10-23 1,429.62 1,430.73 1,414.02 1,426.03 0.0M
2023-10-20 1,432.65 1,440.84 1,428.14 1,429.07 0.0M
2023-10-19 1,454.36 1,456.00 1,443.45 1,449.14 0.0M
2023-10-18 1,468.73 1,473.63 1,458.42 1,460.01 0.0M
2023-10-17 1,466.00 1,474.71 1,459.56 1,472.26 0.0M
2023-10-16 1,463.38 1,473.04 1,452.45 1,469.94 0.0M
2023-10-13 1,474.81 1,481.79 1,459.80 1,461.03 0.0M
2023-10-12 1,487.92 1,493.76 1,475.15 1,476.98 0.0M
2023-10-11 1,474.88 1,485.77 1,474.88 1,481.91 0.0M
2023-10-10 1,462.37 1,485.37 1,462.37 1,482.59 0.0M
2023-10-09 1,455.87 1,461.68 1,445.69 1,451.67 0.0M
2023-10-06 1,453.94 1,463.88 1,445.06 1,463.88 0.0M
2023-10-05 1,450.31 1,455.65 1,441.99 1,450.21 0.0M
2023-10-04 1,447.53 1,455.02 1,437.97 1,441.84 0.0M
2023-10-03 1,470.02 1,482.23 1,451.70 1,451.83 0.0M
2023-10-02 1,495.23 1,502.61 1,472.85 1,475.62 0.0M
2023-09-29 1,497.15 1,503.95 1,491.25 1,491.87 0.0M
2023-09-28 1,478.39 1,494.15 1,474.18 1,491.88 0.0M
2023-09-27 1,482.43 1,490.12 1,474.56 1,477.29 0.0M
2023-09-26 1,476.49 1,488.25 1,473.98 1,482.44 0.0M
2023-09-25 1,498.88 1,506.00 1,478.38 1,485.76 0.0M
2023-09-22 1,503.63 1,510.19 1,500.97 1,503.90 0.0M
2023-09-21 1,519.00 1,522.67 1,501.44 1,511.52 0.0M
2023-09-20 1,523.93 1,531.41 1,522.72 1,528.12 0.0M
2023-09-19 1,502.00 1,515.06 1,501.70 1,510.50 0.0M
2023-09-18 1,514.59 1,516.81 1,501.45 1,505.00 0.0M
2023-09-15 1,523.51 1,529.02 1,513.45 1,516.40 0.0M
2023-09-14 1,496.35 1,516.23 1,489.62 1,514.77 0.0M
2023-09-13 1,498.61 1,499.09 1,479.46 1,495.39 0.0M
2023-09-12 1,502.33 1,508.89 1,501.00 1,501.29 0.0M
2023-09-11 1,493.77 1,501.54 1,489.09 1,499.48 0.0M
2023-09-08 1,487.14 1,488.74 1,468.54 1,487.86 0.0M
2023-09-07 1,477.19 1,490.47 1,475.83 1,479.38 0.0M
2023-09-06 1,489.43 1,489.43 1,476.95 1,481.06 0.0M
2023-09-05 1,491.42 1,500.52 1,485.36 1,491.29 0.0M
2023-09-04 1,505.92 1,510.20 1,490.90 1,493.80 0.0M
2023-09-01 1,509.70 1,515.96 1,500.33 1,500.34 0.0M
2023-08-31 1,518.43 1,522.98 1,508.55 1,508.55 0.0M
2023-08-30 1,519.17 1,524.12 1,511.25 1,514.76 0.0M
2023-08-29 1,507.15 1,521.02 1,504.52 1,519.25 0.0M
2023-08-28 1,489.35 1,508.18 1,489.35 1,503.56 0.0M
2023-08-25 1,474.47 1,491.20 1,474.47 1,480.08 0.0M
2023-08-24 1,486.78 1,491.46 1,476.79 1,477.11 0.0M
2023-08-23 1,479.44 1,489.20 1,472.24 1,476.43 0.0M
2023-08-22 1,473.64 1,484.19 1,472.76 1,476.15 0.0M
2023-08-21 1,467.25 1,482.48 1,463.48 1,466.49 0.0M
2023-08-18 1,464.96 1,467.90 1,456.05 1,466.97 0.0M
2023-08-17 1,474.42 1,480.81 1,468.21 1,469.06 0.0M
2023-08-16 1,475.17 1,489.06 1,474.76 1,480.83 0.0M
2023-08-15 1,491.59 1,492.85 1,472.67 1,478.95 0.0M
2023-08-14 1,490.24 1,497.90 1,486.90 1,491.65 0.0M
2023-08-11 1,499.17 1,501.30 1,488.98 1,491.62 0.0M
2023-08-10 1,489.88 1,505.61 1,488.85 1,503.21 0.0M
2023-08-09 1,489.42 1,492.56 1,479.09 1,482.05 0.0M
2023-08-08 1,472.40 1,482.81 1,461.51 1,473.69 0.0M
2023-08-07 1,482.17 1,485.31 1,469.94 1,481.96 0.0M
2023-08-04 1,479.80 1,487.03 1,472.34 1,485.85 0.0M
2023-08-03 1,474.45 1,481.45 1,467.59 1,476.27 0.0M
2023-08-02 1,493.84 1,495.74 1,479.10 1,481.39 0.0M
2023-08-01 1,529.49 1,531.70 1,507.49 1,508.84 0.0M
2023-07-31 1,533.71 1,536.96 1,529.58 1,529.76 0.0M
2023-07-28 1,535.18 1,541.69 1,532.93 1,534.71 0.0M
2023-07-27 1,530.51 1,540.87 1,526.25 1,537.55 0.0M
2023-07-26 1,511.27 1,523.87 1,508.37 1,523.45 0.0M
2023-07-25 1,512.70 1,513.93 1,506.83 1,511.23 0.0M
2023-07-24 1,494.98 1,514.18 1,494.98 1,514.18 0.0M
2023-07-21 1,511.40 1,519.02 1,505.31 1,519.02 0.0M
2023-07-20 1,500.48 1,514.31 1,500.48 1,510.95 0.0M
2023-07-19 1,507.41 1,514.42 1,498.62 1,500.36 0.0M
2023-07-18 1,502.27 1,504.47 1,493.75 1,503.40 0.0M
2023-07-17 1,497.21 1,506.28 1,495.02 1,500.74 0.0M
2023-07-14 1,504.00 1,510.46 1,500.53 1,500.78 0.0M
2023-07-13 1,502.85 1,512.10 1,500.83 1,505.59 0.0M
2023-07-12 1,486.30 1,502.73 1,484.92 1,501.21 0.0M
2023-07-11 1,476.24 1,482.20 1,466.41 1,481.99 0.0M
2023-07-10 1,464.05 1,474.72 1,463.31 1,469.56 0.0M
2023-07-07 1,469.66 1,471.70 1,457.83 1,470.12 0.0M
2023-07-06 1,492.17 1,499.55 1,470.80 1,473.83 0.0M
2023-07-05 1,515.83 1,519.29 1,505.27 1,507.15 0.0M
2023-07-04 1,529.89 1,531.63 1,521.52 1,522.72 0.0M
2023-07-03 1,524.67 1,532.97 1,524.21 1,530.73 0.0M
2023-06-30 1,516.29 1,531.39 1,514.81 1,524.49 0.0M
2023-06-29 1,507.13 1,513.34 1,506.41 1,511.68 0.0M
2023-06-28 1,500.66 1,509.63 1,499.46 1,508.61 0.0M
2023-06-27 1,484.85 1,497.17 1,480.05 1,496.82 0.0M
2023-06-26 1,480.59 1,483.83 1,467.91 1,478.90 0.0M
2023-06-23 1,482.76 1,486.96 1,472.80 1,477.44 0.0M
2023-06-22 1,492.03 1,492.48 1,480.40 1,491.96 0.0M
2023-06-21 1,502.94 1,506.66 1,500.50 1,503.13 0.0M
2023-06-20 1,500.30 1,507.31 1,497.72 1,503.71 0.0M
2023-06-19 1,507.79 1,513.33 1,499.12 1,502.32 0.0M
2023-06-16 1,509.61 1,526.10 1,504.52 1,513.81 0.0M
2023-06-15 1,499.67 1,508.44 1,498.40 1,505.21 0.0M
2023-06-14 1,490.57 1,510.41 1,488.00 1,505.07 0.0M
2023-06-13 1,493.67 1,493.81 1,479.29 1,490.52 0.0M
2023-06-12 1,491.01 1,496.23 1,488.41 1,491.24 0.0M
2023-06-09 1,489.02 1,491.99 1,481.64 1,484.49 0.0M
2023-06-08 1,490.46 1,501.96 1,486.96 1,487.57 0.0M
2023-06-07 1,478.70 1,499.44 1,478.70 1,491.63 0.0M
2023-06-06 1,474.46 1,481.01 1,470.23 1,481.01 0.0M
2023-06-05 1,486.71 1,490.65 1,475.34 1,477.85 0.0M
2023-06-02 1,464.06 1,482.35 1,463.13 1,481.55 0.0M
2023-06-01 1,452.49 1,458.97 1,447.32 1,456.57 0.0M
2023-05-31 1,445.87 1,457.78 1,435.97 1,439.33 0.0M
2023-05-30 1,460.27 1,468.12 1,455.58 1,456.85 0.0M
2023-05-29 1,469.83 1,471.44 1,453.51 1,458.69 0.0M
2023-05-26 1,451.12 1,462.49 1,437.89 1,459.23 0.0M
2023-05-25 1,456.29 1,458.17 1,447.29 1,447.29 0.0M
2023-05-24 1,459.34 1,459.34 1,449.55 1,455.08 0.0M
2023-05-23 1,478.21 1,478.21 1,471.01 1,471.01 0.0M
2023-05-22 1,468.45 1,481.45 1,468.45 1,478.36 0.0M
2023-05-19 1,470.20 1,479.01 1,467.00 1,470.29 0.0M
2023-05-18 1,471.47 1,475.51 1,462.61 1,465.07 0.0M
2023-05-17 1,456.81 1,467.14 1,453.41 1,465.57 0.0M
2023-05-16 1,462.62 1,471.29 1,460.60 1,462.85 0.0M
2023-05-15 1,477.29 1,477.29 1,460.73 1,466.23 0.0M
2023-05-12 1,468.41 1,477.28 1,468.04 1,471.35 0.0M
2023-05-11 1,464.50 1,471.38 1,454.86 1,464.34 0.0M
2023-05-10 1,472.82 1,472.97 1,460.42 1,463.72 0.0M
2023-05-09 1,471.44 1,473.33 1,459.58 1,467.29 0.0M
2023-05-08 1,465.16 1,474.80 1,465.05 1,472.88 0.0M
2023-05-05 1,454.16 1,462.98 1,446.86 1,462.98 0.0M
2023-05-04 1,446.06 1,447.92 1,433.16 1,446.10 0.0M
2023-05-03 1,455.50 1,458.08 1,443.55 1,449.97 0.0M
2023-05-02 1,475.26 1,477.70 1,448.10 1,449.88 0.0M
2023-04-28 1,485.43 1,485.43 1,460.57 1,473.71 0.0M
2023-04-27 1,473.61 1,486.26 1,469.66 1,482.78 0.0M
2023-04-26 1,475.32 1,481.42 1,466.08 1,480.81 0.0M
2023-04-25 1,486.63 1,486.63 1,475.78 1,479.91 0.0M
2023-04-24 1,493.41 1,500.81 1,491.37 1,495.25 0.0M
2023-04-21 1,501.74 1,502.06 1,491.31 1,498.37 0.0M
2023-04-20 1,511.48 1,515.42 1,498.04 1,504.19 0.0M
2023-04-19 1,499.90 1,511.19 1,499.31 1,510.70 0.0M
2023-04-18 1,500.64 1,503.81 1,494.96 1,500.40 0.0M
2023-04-17 1,495.56 1,500.72 1,492.97 1,496.03 0.0M
2023-04-14 1,491.12 1,494.76 1,487.25 1,491.56 0.0M
2023-04-13 1,481.82 1,488.20 1,475.41 1,487.28 0.0M
2023-04-12 1,477.76 1,487.51 1,477.59 1,481.03 0.0M
2023-04-11 1,491.53 1,494.86 1,473.18 1,475.65 0.0M
2023-04-06 1,477.30 1,487.08 1,477.30 1,484.96 0.0M
2023-04-05 1,470.19 1,477.82 1,469.52 1,477.40 0.0M
2023-04-04 1,466.71 1,479.33 1,466.46 1,467.18 0.0M
2023-04-03 1,473.57 1,475.46 1,460.32 1,463.80 0.0M
2023-03-31 1,474.00 1,479.76 1,467.47 1,476.81 0.0M
2023-03-30 1,459.20 1,473.75 1,459.20 1,471.00 0.0M
2023-03-29 1,436.88 1,450.13 1,432.70 1,449.56 0.0M
2023-03-28 1,436.55 1,441.84 1,424.91 1,429.82 0.0M
2023-03-27 1,423.90 1,428.72 1,414.97 1,424.94 0.0M
2023-03-24 1,428.19 1,428.19 1,394.55 1,407.34 0.0M
2023-03-23 1,432.12 1,440.65 1,424.94 1,434.28 0.0M
2023-03-22 1,439.92 1,446.80 1,434.10 1,436.39 0.0M
2023-03-21 1,422.25 1,446.42 1,421.07 1,441.28 0.0M
2023-03-20 1,384.35 1,414.25 1,360.44 1,408.91 0.0M
2023-03-17 1,425.48 1,439.72 1,383.21 1,392.92 0.0M
2023-03-16 1,420.93 1,427.85 1,394.08 1,418.19 0.0M
2023-03-15 1,457.59 1,458.78 1,394.38 1,395.64 0.0M
2023-03-14 1,424.43 1,461.94 1,421.38 1,458.86 0.0M
2023-03-13 1,473.74 1,473.74 1,417.63 1,427.95 0.0M
2023-03-10 1,470.27 1,477.99 1,462.08 1,475.72 0.0M
2023-03-09 1,500.80 1,500.80 1,489.45 1,495.54 0.0M
2023-03-08 1,489.11 1,503.27 1,486.75 1,501.55 0.0M
2023-03-07 1,505.02 1,509.55 1,491.25 1,491.99 0.0M
2023-03-06 1,506.75 1,509.86 1,497.21 1,506.57 0.0M
2023-03-03 1,486.33 1,502.99 1,486.33 1,502.03 0.0M
2023-03-02 1,475.44 1,482.28 1,469.04 1,481.53 0.0M
2023-03-01 1,493.83 1,499.58 1,477.68 1,479.95 0.0M
2023-02-28 1,476.93 1,495.77 1,472.45 1,489.43 0.0M
2023-02-27 1,469.39 1,483.42 1,469.11 1,478.39 0.0M
2023-02-24 1,470.02 1,477.77 1,459.25 1,460.51 0.0M
2023-02-23 1,460.25 1,469.63 1,458.86 1,465.80 0.0M
2023-02-22 1,463.90 1,463.90 1,449.14 1,458.23 0.0M
2023-02-21 1,470.13 1,475.84 1,462.16 1,469.95 0.0M
2023-02-20 1,485.91 1,488.25 1,474.79 1,475.64 0.0M
2023-02-17 1,472.22 1,487.40 1,467.64 1,482.48 0.0M
2023-02-16 1,482.73 1,485.66 1,474.46 1,480.14 0.0M
2023-02-15 1,471.11 1,478.43 1,470.78 1,475.61 0.0M
2023-02-14 1,465.24 1,476.72 1,464.82 1,469.17 0.0M
2023-02-13 1,448.75 1,461.96 1,446.14 1,460.82 0.0M
2023-02-10 1,462.68 1,462.68 1,439.50 1,446.33 0.0M
2023-02-09 1,472.05 1,475.44 1,467.93 1,467.93 0.0M
2023-02-08 1,464.58 1,472.87 1,462.04 1,464.85 0.0M
2023-02-07 1,456.68 1,461.78 1,453.32 1,457.11 0.0M
2023-02-06 1,458.86 1,461.12 1,450.63 1,455.61 0.0M
2023-02-03 1,465.13 1,468.74 1,457.26 1,466.84 0.0M
2023-02-02 1,457.13 1,474.42 1,457.13 1,467.72 0.0M
2023-02-01 1,442.36 1,452.76 1,442.36 1,449.36 0.0M
2023-01-31 1,442.73 1,444.64 1,434.32 1,440.64 0.0M
2023-01-30 1,442.88 1,445.32 1,437.85 1,442.86 0.0M
2023-01-27 1,442.54 1,448.61 1,439.31 1,445.36 0.0M
2023-01-26 1,435.57 1,444.71 1,434.91 1,441.30 0.0M
2023-01-25 1,427.91 1,428.79 1,419.98 1,428.79 0.0M
2023-01-24 1,425.70 1,429.52 1,418.89 1,428.04 0.0M
2023-01-23 1,422.33 1,429.82 1,419.26 1,424.69 0.0M
2023-01-20 1,408.63 1,420.76 1,408.63 1,420.76 0.0M
2023-01-19 1,418.67 1,419.50 1,393.28 1,402.84 0.0M
2023-01-18 1,422.15 1,432.49 1,422.15 1,425.73 0.0M
2023-01-17 1,414.66 1,423.65 1,410.77 1,420.18 0.0M
2023-01-16 1,419.30 1,422.44 1,411.81 1,415.77 0.0M
2023-01-13 1,410.37 1,422.23 1,409.82 1,416.92 0.0M
2023-01-12 1,395.32 1,412.26 1,395.32 1,409.00 0.0M
2023-01-11 1,390.02 1,398.79 1,387.95 1,393.64 0.0M
2023-01-10 1,380.49 1,390.15 1,380.49 1,388.58 0.0M
2023-01-09 1,384.10 1,388.47 1,380.15 1,385.29 0.0M
2023-01-06 1,370.50 1,385.65 1,366.47 1,385.65 0.0M
2023-01-05 1,357.39 1,369.77 1,357.39 1,368.67 0.0M
2023-01-04 1,343.13 1,361.89 1,343.13 1,361.89 0.0M
2023-01-03 1,332.97 1,346.16 1,327.28 1,336.03 0.0M
2023-01-02 1,321.24 1,336.07 1,319.19 1,333.83 0.0M