Mercados españoles abiertos en 3 hrs 53 min

IBEX 35... (^IBEX)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8.838,70+32,10 (+0,36%)
Al cierre: 05:38PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 ene 20228848,408866,608829,408838,708838,70136.556.800
14 ene 20228767,408810,108739,708806,608806,60158.545.900
13 ene 20228755,908817,108750,308816,908816,90155.323.200
12 ene 20228803,108804,108754,808770,308770,30164.262.600
11 ene 20228726,808790,008719,008755,908755,90169.260.700
10 ene 20228771,408775,408679,508706,908706,90183.558.300
07 ene 20228781,908796,508709,508751,808751,80170.218.700
06 ene 20228664,608789,908628,908789,908789,90174.962.400
05 ene 20228799,608821,608768,108790,808790,80146.051.700
04 ene 20228821,608834,108784,708795,808795,80192.378.100
03 ene 20228729,708808,108725,008761,208761,20117.500.900
30 dic 20218665,808728,008661,508713,808713,80127.210.400
29 dic 20218691,508697,608641,308673,708673,70110.775.600
28 dic 20218623,508703,608617,008688,908688,9090.378.100
27 dic 20218512,208634,308508,408622,108622,1093.359.100
23 dic 20218476,808587,708469,708563,708563,70142.486.900
22 dic 20218388,908461,808373,208459,108459,10115.841.000
21 dic 20218344,708394,208274,808387,508387,50143.384.500
20 dic 20218113,508271,708082,408242,408242,40172.112.600
17 dic 20218328,508344,408246,808311,608311,60323.190.600
16 dic 20218387,408433,708356,808380,008380,00198.862.600
15 dic 20218382,908382,908268,008275,008275,00147.413.800
14 dic 20218358,808411,708356,208378,508378,50163.938.900
13 dic 20218380,608408,908289,608322,708322,70140.412.000
10 dic 20218356,708410,408339,508360,208360,20116.318.700
09 dic 20218490,308490,308394,308399,608399,60144.639.700
08 dic 20218527,608582,408462,508478,408478,40221.534.000
07 dic 20218523,608560,908472,708559,508559,50170.695.000
06 dic 20218323,808446,708288,608439,708439,70143.535.600
03 dic 20218371,908374,308210,208241,708241,70169.541.900
02 dic 20218335,708390,008264,308300,808300,80197.930.100
01 dic 20218357,108474,208342,008452,608452,60203.999.700
30 nov 20218345,508414,008260,708305,108305,10369.395.400
29 nov 20218487,608562,008431,708455,208455,20240.648.500
26 nov 20218592,308592,308386,908402,708402,70453.060.000
25 nov 20218814,608850,108795,108840,908840,90118.560.500
24 nov 20218827,508865,608759,208792,008792,00174.078.100
23 nov 20218763,008873,408700,108815,108815,10196.115.700
22 nov 20218774,108846,308737,308821,308821,30204.208.200
19 nov 20218942,008954,308713,208753,208753,20278.697.700
18 nov 20218984,709013,208885,808903,208903,20181.599.400
17 nov 20219042,909046,308993,408993,408993,40139.172.900
16 nov 20219086,109118,009037,509040,209040,20155.279.200
15 nov 20219036,109104,708992,409095,709095,70144.108.200
12 nov 20219079,609093,609045,209080,809080,80119.663.100
11 nov 20219127,909164,109079,009092,209092,20150.325.800
10 nov 20219059,609150,709059,609141,809141,80146.839.500
09 nov 20219051,009128,509043,309074,909074,90132.145.800
08 nov 20219133,109156,609069,509070,809070,80135.353.600
05 nov 20219038,009164,109001,209130,609130,60193.267.200
04 nov 20219054,309096,209011,309039,409039,40221.406.600
03 nov 20219084,509084,808989,509030,809030,80162.875.200
02 nov 20219160,609162,309102,009105,709105,70130.170.200
01 nov 20219064,609198,109061,609182,609182,60164.893.900
29 oct 20219002,609057,708944,509057,709057,70228.787.400
28 oct 20218958,909030,208918,009025,809025,80180.332.000
27 oct 20218995,108999,108925,608972,308972,30167.907.900
26 oct 20218925,509026,508915,709001,609001,60137.320.700
25 oct 20218932,808963,708891,908920,908920,90159.716.400
22 oct 20218952,208959,708906,408906,408906,40134.363.800
21 oct 20218964,608989,708928,308944,308944,30153.309.300
20 oct 20218966,609038,008958,909017,909017,90160.127.000
19 oct 20218959,509020,008943,208996,308996,30160.869.900
18 oct 20218984,408994,608885,408936,008936,00139.680.500
15 oct 20218969,509016,508944,108997,008997,00217.374.300
14 oct 20218944,509001,208889,108925,008925,00155.212.800
13 oct 20218915,708928,008861,408881,408881,40191.875.300
12 oct 20218807,708935,908759,808935,908935,90163.366.100
11 oct 20218929,408965,708875,508899,008899,00125.070.900
08 oct 20218964,909000,808931,808955,008955,00141.240.900
07 oct 20218880,608974,308877,208962,808962,80201.215.200
06 oct 20218884,908884,908723,808775,008775,00183.948.100
05 oct 20218803,208927,408784,808927,408927,40169.714.200
04 oct 20218801,708882,108770,108791,708791,70149.564.600
01 oct 20218693,408807,708654,808799,508799,50182.239.800
30 sept 20218943,708954,608785,008796,308796,30195.050.400
29 sept 20218820,508895,708784,008879,408879,40178.659.800
28 sept 20219014,309034,708769,408769,408769,40207.454.000
27 sept 20218925,109011,908881,209002,909002,90203.426.300
24 sept 20218848,508898,308835,508873,108873,10140.557.900
23 sept 20218882,008908,308853,908876,908876,90151.032.900
22 sept 20218826,308841,008772,608808,408808,40173.512.900
21 sept 20218710,008807,808710,008756,008756,00194.808.200
20 sept 20218643,708690,308551,208655,408655,40277.154.700
17 sept 20218789,708858,308760,908760,908760,90588.035.300
16 sept 20218659,608757,408659,608733,708733,70186.043.200
15 sept 20218756,708772,608629,008635,408635,40178.101.000
14 sept 20218801,408848,108751,708780,008780,00128.773.000
13 sept 20218724,208837,608721,408816,108816,10115.679.900
10 sept 20218826,108832,608668,408695,308695,30139.696.400
09 sept 20218783,408828,608725,208800,608800,60149.890.500
08 sept 20218856,508912,508748,208838,708838,70155.622.500
07 sept 20218889,908899,808848,508894,508894,50114.239.200
06 sept 20218889,508915,908874,308882,308882,3067.762.300
03 sept 20218981,508984,508852,608864,008864,00139.726.800
02 sept 20218982,109020,708958,008981,408981,40100.427.500
01 sept 20218923,709055,508923,708991,508991,50132.646.000
31 ago 20218880,608913,208783,308846,608846,60185.163.000
30 ago 20218925,708936,208853,008867,908867,9054.118.400
27 ago 20218899,108924,108848,908922,208922,2074.733.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...