Español
Contact
Trading Hours
Trading Calendar
RSS
Company
search
Home
/
INDICES
/
Stock Exchanges Indices
/
Bolsa de Bilbao
/
Bolsa Bilbao Session Prices >
ABOUT US
Sociedad de Bolsas
Technical Advisory Committee
Technical Advisory Committee
Rules of Conduct
Members
Duties
Conflicts of Interest
Bolsa de Madrid
Bolsa de Barcelona
Bolsa de Bilbao
Bolsa de Valencia
Contact
MARKETS AND PRICES
Shares
Session Prices
Historical Chart
ETFs
Warrants
BME Growth
Latibex
BME IICs - Sicavs
BME IICs - Sil
BME IICs - Fondos
BME ECR - Ecr
Your portfolio
INDICES
Indices Summary
IBEX Indices
Session Prices
Historical Chart
Historical Prices
Reports
Daily Summary
Weekly Summary
Monthly Report
Annual Report
Constituents
Historical Constituents
IBEX Growth Market®
Strategy Indices on Derivatives
FTSE4Good IBEX
Latibex Indices
Session Prices
Historical Chart
Historical Prices
End of Day Report
Monthly Report
Latibex Website
Stock Exchanges Indices
Bolsa de Madrid
IGBM Trading session Prices
IGBM Chart
Historical Information IGBM
Historical Information Sectors
Bolsa de Barcelona
Indices Summary
Session Prices BCN GLOBAL-100
Historical Chart
Historical Information
Historical Information Sectors
Bolsa de Bilbao
Bolsa Bilbao Session Prices
Historical Chart
Historical Information
Bolsa de Valencia
Session Prices Bolsa Valencia
Historical Chart
Historical Information
Constituents Indices Stock Exhanges
Fixed Income Indices
Technical Advisory Committee
Technical Advisory Committee
Rules of Conduct
Members
Duties
Conflicts of Interest
Indices Notices
Regulations
Factsheets
LISTED COMPANIES
List of Companies
Inside information/Other relevant information
Dividends
Key dates in dividends payment
Corporate Actions
New Listings
Delistings
Sectorial Classification
Analysis
Lighthouse Analysis
Quantitative Research
EDISON Analysis
STATISTICS AND PUBLICATIONS
Statistics
Monthly
Annual
Daily Bulletin
Bolsa de Madrid
Bolsa de Barcelona
Bolsa de Bilbao
Bolsa de Valencia
Continuous Market Bulletin
Reports
IBEX Indices Daily Summary
IBEX indices Weekly Summary
Trading Focus
Continuous Market Monthly Report
Continuous Market Annual Report
BME Markets Annual Report
Other Publications
Studies & Research
Books and Guides
Investment funds
Information:
FOR INVESTORS
Education
What is the Stock Exchange?
Courses and Masters
How to invest in Stocks
CNMV Investor Guides
FAQs
BME Library
Agenda
FOR COMPANIES
How to be listed
Advantages of being listed
BME 4Companies
Pre Market Environment
Corporate Actions
FOR MEMBERS AND PROFESSIONALS
IBEX Index License
Contact
Listed Securities
Market Model SIBE
Equities and Subscription Rights
ETFs
Warrants
Market Access (ISV)
Authorized external applications
Applicable Fees
Sociedad de Bolsas
Spanish Stock Exchange
Market Members
Regulation
Sectorial classification
Services for Members and Professionals
MiFID II
BME Securities Solutions
FOR THE MEDIA
Press Release
Press Contact
BME Press Room
Bolsa Bilbao Session Prices
I.BILBAO 2000
Index
Previous
Last
% Dif.
High
Low
Date
Time
% Dif.
Year 2022
I.BILBAO 2000
1,304.66
1,323.61
1.45
1,325.85
1,309.50
08/08/2022
17:38:00
-5.28
Name
Last
% Dif.
High
Low
Volume
Turnover (€ Thousands)
Date
Time
ACCIONA
200.6000
0.75
201.8000
197.4000
82,767
16,586.89
08/08/2022
Close
ACCIONA ENER
41.7000
0.14
42.2200
41.6000
201,222
8,419.93
08/08/2022
Close
ACERINOX
9.4900
1.35
9.5800
9.3900
710,770
6,739.84
08/08/2022
Close
ACS
23.4700
1.43
23.6300
23.3000
367,832
8,632.27
08/08/2022
Close
AENA
126.5000
1.04
127.8000
125.1500
146,383
18,487.80
08/08/2022
Close
ALMIRALL
9.7400
-0.61
9.8950
9.6700
325,438
3,177.68
08/08/2022
Close
AMADEUS
55.2600
0.58
55.8600
54.9800
336,678
18,625.89
08/08/2022
Close
APPLUS
6.8750
0.36
6.9050
6.7400
86,150
588.65
08/08/2022
Close
ARCELORMIT.
24.3850
1.60
24.6100
23.9250
324,889
7,892.83
08/08/2022
Close
AUX.FERROCAR
27.0000
3.65
27.0000
26.0000
75,379
2,004.62
08/08/2022
Close
B.SANTANDER
2.5540
2.12
2.5605
2.4925
40,911,717
103,759.20
08/08/2022
Close
BA.SABADELL
0.6638
0.58
0.6704
0.6534
23,736,538
15,722.17
08/08/2022
Close
BANKINTER
5.0940
0.91
5.1320
5.0240
1,885,088
9,587.34
08/08/2022
Close
BBVA
4.6465
0.55
4.6815
4.5955
13,271,383
61,656.73
08/08/2022
Close
BERKELEY
0.2430
2.53
0.2480
0.2380
3,332,948
813.67
08/08/2022
Close
CAIXABANK
3.0380
0.90
3.0870
3.0000
9,937,059
30,164.80
08/08/2022
Close
CELLNEX
41.7400
0.26
42.6200
41.7400
635,550
26,629.11
08/08/2022
Close
CIE AUTOMOT.
25.4400
1.60
25.4400
24.9200
119,822
3,021.76
08/08/2022
Close
DOMINION
3.9400
-0.51
4.0100
3.9050
85,137
336.02
08/08/2022
Close
EDREAMS
5.1100
1.79
5.1200
4.9600
43,152
217.59
08/08/2022
Close
ENAGAS
19.0100
0.85
19.0450
18.8050
583,362
11,063.25
08/08/2022
Close
ENCE
3.4480
3.42
3.4480
3.3560
2,032,379
6,894.18
08/08/2022
Close
ENDESA
18.0850
1.69
18.1100
17.8350
683,763
12,335.62
08/08/2022
Close
FAES FARMA
3.9500
-0.13
3.9700
3.9300
155,363
613.70
08/08/2022
Close
FERROVIAL
25.5500
-1.43
26.0600
25.4700
1,131,175
28,994.18
08/08/2022
Close
GESTAMP
3.7260
2.99
3.7380
3.5800
306,041
1,128.92
08/08/2022
Close
GRENERGY
39.2000
2.67
39.3000
38.0000
36,996
1,441.85
08/08/2022
Close
GRIFOLS CL.A
13.9500
-0.89
14.3000
13.9300
869,059
12,194.00
08/08/2022
Close
IAG
1.4330
0.74
1.4440
1.4125
5,451,755
7,794.73
08/08/2022
Close
IBERDROLA
10.6300
1.43
10.6550
10.5100
8,132,608
86,228.76
08/08/2022
Close
INDITEX
25.1500
4.40
25.1500
24.2200
2,344,454
58,481.79
08/08/2022
Close
INDRA A
8.5600
1.06
8.5950
8.4850
417,171
3,564.88
08/08/2022
Close
INM.COLONIAL
6.5000
1.40
6.5250
6.3750
613,163
3,968.90
08/08/2022
Close
LOGISTA
20.1200
-1.37
20.4800
20.0600
480,488
9,773.31
08/08/2022
Close
MAPFRE
1.6350
0.74
1.6360
1.6120
2,493,292
4,060.90
08/08/2022
Close
MELIA HOTELS
6.3300
1.61
6.3700
6.1300
1,368,417
8,583.60
08/08/2022
Close
NATURGY
27.5000
2.65
27.5000
26.6400
309,610
8,461.48
08/08/2022
Close
PHARMA MAR
62.2000
0.94
62.5000
61.0000
42,983
2,666.02
08/08/2022
Close
R.E.C.
19.2750
1.26
19.2800
19.0200
881,642
16,954.04
08/08/2022
Close
REPSOL
12.0000
1.39
12.1150
11.8250
11,926,231
142,377.38
08/08/2022
Close
ROVI
51.4500
2.59
51.7500
50.1000
117,728
6,018.28
08/08/2022
Close
SACYR
2.2600
1.16
2.2700
2.2200
1,042,628
2,341.37
08/08/2022
Close
SIEMENS GAME
17.9300
0.06
17.9500
17.9200
3,235,651
58,004.95
08/08/2022
Close
SOLARIA
22.8700
1.24
23.1400
22.6200
428,327
9,792.01
08/08/2022
Close
TEC.REUNIDAS
6.0850
1.08
6.1000
5.8800
206,672
1,239.58
08/08/2022
Close
TELEFONICA
4.2750
-0.16
4.3160
4.2530
11,439,387
48,973.33
08/08/2022
Close
UNICAJA
0.8915
1.71
0.8990
0.8715
1,823,015
1,619.62
08/08/2022
Close
VIDRALA
63.5000
1.28
63.7000
62.9000
19,497
1,235.05
08/08/2022
Close
VISCOFAN
56.5500
-0.70
57.4000
56.2500
20,525
1,161.47
08/08/2022
Close
Data Delayed 15 minutes.
Prices
expressed in euros.
Turnover
expressed in thousands of euros.
Volume and turnover
includes all transactions until the closing of trading session. The
total volume and turnover
, including special operations carried out after the closing of trading session, is available in the historic information.
Follow us in:
Market Status
Site Map
Disclaimer
Privacy Policy
Cookies Policy
Legal Disclaimer
BME group webs
BME
BME RENTA VARIABLE
BOLSA DE MADRID
BOLSA DE BARCELONA
BOLSA DE BILBAO
BOLSA DE VALENCIA
BME RENTA FIJA
BME MARKET DATA
BME INNTECH
BME CLEARING
IBERCLEAR
INFOBOLSA
INSTITUTO BME
LATIBEX
BME GROWTH
MEFF
REGIS-TR
ENTORNO PRE MERCADO
OPENFINANCE
GO
Copyright © BME 2022