^IBEX - IBEX 35.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may. 201810.081,5010.156,4010.060,8010.138,8010.138,80145.394.700
21 may. 201810.155,2010.155,9010.055,8010.066,5010.066,50110.379.200
18 may. 201810.209,3010.221,0010.088,4010.112,4010.112,40249.545.800
17 may. 201810.120,8010.216,4010.108,5010.216,4010.216,40153.622.900
16 may. 201810.189,8010.194,2010.089,8010.111,0010.111,00212.003.400
15 may. 201810.237,9010.265,0010.159,1010.207,6010.207,60152.740.700
14 may. 201810.277,2010.291,4010.215,3010.257,8010.257,80108.963.000
11 may. 201810.245,2010.284,5010.242,1010.271,4010.271,40120.333.700
10 may. 201810.243,3010.257,1010.191,1010.246,6010.246,60116.750.700
09 may. 201810.163,7010.222,7010.138,9010.221,2010.221,20133.256.100
08 may. 201810.135,1010.180,5010.091,9010.168,1010.168,10177.955.800
07 may. 201810.114,2010.148,6010.106,3010.140,9010.140,9089.759.400
04 may. 201810.047,1010.104,1010.029,4010.104,1010.104,10162.050.000
03 may. 201810.080,7010.095,2010.017,6010.038,8010.038,80140.956.500
02 may. 20189.982,6010.098,909.981,4010.088,9010.088,90157.392.800
30 abr. 20189.924,009.995,409.916,109.980,609.980,60142.924.100
27 abr. 20189.894,209.947,309.883,809.925,409.925,40139.092.700
26 abr. 20189.871,509.914,709.856,709.902,309.902,30131.267.400
25 abr. 20189.829,209.858,409.793,009.858,009.858,00161.124.600
24 abr. 20189.922,709.939,409.848,409.883,409.883,40188.820.600
23 abr. 20189.898,609.922,009.862,609.922,009.922,00118.071.400
20 abr. 20189.864,409.908,009.847,109.884,209.884,20139.382.700
19 abr. 20189.861,809.902,709.838,809.868,009.868,00120.796.500
18 abr. 20189.814,509.871,309.800,309.857,309.857,30146.904.000
17 abr. 20189.785,409.824,409.762,309.803,909.803,90112.396.600
16 abr. 20189.768,709.796,509.747,309.766,109.766,10100.400.800
13 abr. 20189.764,009.858,909.744,409.767,309.767,30137.074.600
12 abr. 20189.733,009.767,609.706,109.747,009.747,00127.527.600
11 abr. 20189.742,609.786,309.717,309.735,809.735,80122.928.200
10 abr. 20189.798,509.806,009.738,709.763,509.763,50125.802.100
09 abr. 20189.735,109.790,209.716,809.742,809.742,8099.214.300
06 abr. 20189.688,309.734,209.658,909.682,809.682,80114.953.400
05 abr. 20189.637,509.761,809.616,709.740,909.740,90162.491.700
04 abr. 20189.555,509.560,409.417,309.513,309.513,30151.218.600
03 abr. 20189.532,109.577,509.500,009.549,609.549,60129.871.700
29 mar. 20189.595,609.657,509.581,709.600,409.600,40153.270.700
28 mar. 20189.397,809.555,009.348,909.555,009.555,00177.665.900
27 mar. 20189.518,209.519,209.441,609.473,609.473,60137.671.300
26 mar. 20189.418,109.460,609.343,309.381,009.381,00159.534.000
23 mar. 20189.399,209.428,909.327,609.393,109.393,10226.994.800
22 mar. 20189.580,409.648,309.432,609.487,409.487,40199.763.700
21 mar. 20189.701,509.702,409.592,109.630,909.630,90145.644.800
20 mar. 20189.676,309.693,209.608,509.681,609.681,60129.603.000
19 mar. 20189.733,909.747,309.646,009.664,109.664,10123.279.600
16 mar. 20189.676,209.800,809.664,009.761,009.761,00313.971.200
15 mar. 20189.715,309.720,609.647,509.684,209.684,20146.814.900
14 mar. 20189.698,909.737,409.632,209.688,509.688,50159.016.100
13 mar. 20189.737,209.811,409.670,709.691,709.691,70151.206.300
12 mar. 20189.747,409.761,309.702,509.727,509.727,50110.658.800
09 mar. 20189.651,009.704,909.631,509.686,109.686,10117.278.700
08 mar. 20189.617,009.666,409.564,209.646,209.646,20144.630.300
07 mar. 20189.561,309.612,409.547,109.599,309.599,30132.064.100
06 mar. 20189.663,609.677,009.586,309.586,809.586,80143.029.000
05 mar. 20189.500,009.604,209.494,509.590,809.590,80147.001.100
02 mar. 20189.680,009.680,009.510,809.531,109.531,10208.309.000
01 mar. 20189.795,309.808,909.715,209.738,609.738,60161.713.700
28 feb. 20189.869,809.887,209.830,209.840,309.840,30203.423.600
27 feb. 20189.930,309.937,209.863,409.900,209.900,20153.537.600
26 feb. 20189.888,409.915,109.841,709.902,409.902,40156.602.500
23 feb. 20189.882,909.891,109.764,909.822,409.822,40181.436.600
22 feb. 20189.767,609.903,109.744,909.876,509.876,50175.175.500
21 feb. 20189.874,509.876,109.777,509.823,309.823,30155.384.500
20 feb. 20189.806,909.901,109.806,909.895,309.895,30153.238.700
19 feb. 20189.865,109.905,409.797,209.806,209.806,20122.821.700
16 feb. 20189.785,209.839,709.768,709.832,109.832,10188.851.400
15 feb. 20189.770,709.832,109.674,909.714,909.714,90165.506.400
14 feb. 20189.715,709.743,909.595,909.686,209.686,20178.708.500
13 feb. 20189.788,509.797,409.650,709.650,709.650,70164.804.700
12 feb. 20189.760,109.815,209.731,009.771,109.771,10170.166.600
09 feb. 20189.710,909.752,209.581,109.639,609.639,60255.495.900
08 feb. 20189.928,509.959,809.726,509.756,309.756,30228.483.100
07 feb. 20189.950,809.988,509.811,709.976,909.976,90234.404.500
06 feb. 20189.794,909.967,309.721,509.810,009.810,00313.297.200
05 feb. 201810.138,4010.173,8010.058,5010.064,5010.064,50195.011.800
02 feb. 201810.359,3010.369,2010.205,3010.211,2010.211,20203.689.700
01 feb. 201810.518,3010.543,7010.359,4010.399,0010.399,00197.535.400
31 ene. 201810.436,4010.482,7010.422,1010.451,5010.451,50190.192.400
30 ene. 201810.481,9010.506,4010.416,2010.428,2010.428,20180.465.900
29 ene. 201810.605,5010.605,7010.540,0010.555,6010.555,60150.492.500
26 ene. 201810.598,6010.635,1010.563,2010.595,4010.595,40139.534.800
25 ene. 201810.564,6010.630,5010.559,7010.595,3010.595,30183.930.300
24 ene. 201810.595,3010.617,2010.563,0010.563,0010.563,00129.488.500
23 ene. 201810.640,3010.643,4010.583,7010.609,5010.609,50168.200.500
22 ene. 201810.503,6010.601,9010.488,3010.584,0010.584,00179.083.500
19 ene. 201810.417,5010.500,1010.396,2010.479,5010.479,50143.558.400
18 ene. 201810.500,1010.509,2010.403,2010.432,7010.432,70123.091.800
17 ene. 201810.475,6010.504,9010.441,2010.474,6010.474,60144.364.100
16 ene. 201810.479,0010.572,9010.466,2010.520,4010.520,40160.056.900
15 ene. 201810.471,6010.493,7010.446,9010.467,2010.467,20112.255.300
12 ene. 201810.463,7010.492,2010.443,4010.462,4010.462,40154.547.300
11 ene. 201810.435,9010.475,0010.401,2010.435,2010.435,20208.917.700
10 ene. 201810.423,2010.474,9010.399,1010.428,3010.428,30210.844.800
09 ene. 201810.400,9010.461,9010.385,6010.426,5010.426,50132.564.600
08 ene. 201810.439,8010.456,9010.398,4010.398,4010.398,40135.172.700
05 ene. 201810.343,1010.411,4010.343,1010.411,4010.411,40145.843.400
04 ene. 201810.154,6010.325,0010.151,0010.314,4010.314,40189.788.300
03 ene. 201810.101,4010.145,2010.083,6010.116,0010.116,00137.802.800
02 ene. 201810.089,6010.097,9010.017,0010.079,1010.079,10146.991.300
29 dic. 201710.091,3010.100,2010.028,7010.043,9010.043,90118.042.900
28 dic. 201710.150,3010.162,8010.076,5010.093,1010.093,1097.238.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines