Mercados españoles cerrados en 2 hrs 3 min

IBEX 35... (^IBEX)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8.290,20+17,70 (+0,21%)
A partir del 03:12PM CEST. Mercado abierto.
Intervalo de fechas:
09 ago 2021 - 09 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 ago 20228260,008299,708245,608290,208290,2045.764.873
08 ago 20228220,908294,408193,308272,508272,50118.565.500
05 ago 20228151,208198,008120,508168,008168,00144.261.300
04 ago 20228148,008214,408133,908161,108161,10135.699.300
03 ago 20228092,608161,308066,308142,108142,10146.693.600
02 ago 20228060,608122,508049,808096,908096,90154.636.100
01 ago 20228161,908230,708071,808085,108085,10162.088.800
29 jul 20228140,308207,808134,108156,208156,20249.071.400
28 jul 20228193,708196,407995,408084,908084,90250.669.600
27 jul 20228106,508149,708054,208124,408124,40147.895.400
26 jul 20228063,108097,008033,508069,608069,60129.251.000
25 jul 20228021,908103,408015,708085,608085,60124.363.100
22 jul 20228009,408085,307999,308051,608051,60181.045.500
21 jul 20227981,608105,707970,308012,708012,70218.616.100
20 jul 20228156,808173,307989,608028,908028,90176.080.300
19 jul 20227920,408161,207912,708125,108125,10201.692.300
18 jul 20228004,708030,107926,807963,107963,10156.061.800
15 jul 20227821,307969,307806,207945,907945,90197.816.100
14 jul 20227903,807922,207764,907804,307804,30197.271.700
13 jul 20227991,308002,607891,507944,907944,90198.608.900
12 jul 20228029,008071,307893,108014,808014,80365.803.600
11 jul 20227994,408099,807980,408065,208065,20130.231.900
08 jul 20228099,008137,908034,108100,308100,30147.633.700
07 jul 20228026,608128,907998,608122,508122,50200.236.500
06 jul 20228040,508061,707939,707948,607948,60249.441.900
05 jul 20228191,208209,507959,407959,407959,40193.250.400
04 jul 20228226,208240,408161,808161,808161,80117.450.800
01 jul 20228043,008206,908027,308176,108176,10150.837.600
30 jun 20228094,808117,207994,208098,708098,70222.962.400
29 jun 20228236,308262,908159,008188,008188,00139.284.000
28 jun 20228292,008374,808278,608317,508317,50127.855.300
27 jun 20228266,108309,908185,508242,608242,60132.601.700
24 jun 20228129,508262,308108,508244,108244,10174.310.900
23 jun 20228097,508172,908034,308106,408106,40195.483.200
22 jun 20228158,308193,408066,608145,408145,40162.162.400
21 jun 20228324,508361,408222,808235,608235,60157.761.600
20 jun 20228180,408297,008159,008286,008286,00143.710.700
17 jun 20228107,608236,008025,608145,908145,90395.310.900
16 jun 20228157,508172,108034,708078,108078,10162.994.800
15 jun 20228201,208242,208097,708174,708174,70194.099.900
14 jun 20228229,208280,408066,408066,408066,40175.608.800
13 jun 20228312,908312,908159,008183,308183,30266.905.800
10 jun 20228662,008671,308362,808390,608390,60271.499.400
09 jun 20228812,508836,308707,808711,208711,20174.009.600
08 jun 20228876,708881,608791,008842,708842,70145.183.000
07 jun 20228793,308848,808793,308841,608841,60139.318.200
06 jun 20228785,308852,308768,208836,308836,30124.143.400
03 jun 20228800,708808,208706,408724,808724,8095.868.700
02 jun 20228778,908793,208709,008744,108744,10103.691.200
01 jun 20228881,308909,308736,708747,208747,20163.198.400
31 may 20228898,808922,808836,908851,508851,50314.821.900
30 may 20228975,608992,708905,608930,808930,80159.281.100
27 may 20228904,008937,708873,008933,608933,60194.951.400
26 may 20228787,508901,208780,008888,808888,80203.819.800
25 may 20228723,108773,908652,208760,208760,20203.488.200
24 may 20228537,808654,008534,308631,208631,20207.033.000
23 may 20228600,408625,808514,708625,808625,80166.876.400
20 may 20228464,908546,908456,108484,508484,50172.383.300
19 may 20228416,108436,608341,708406,008406,00155.481.600
18 may 20228492,808546,408454,808476,408476,40156.404.000
17 may 20228422,508488,908409,408475,708475,70156.305.200
16 may 20228316,308383,208284,808353,708353,70118.777.700
13 may 20228263,408338,108244,708338,108338,10148.599.600
12 may 20228183,208257,108134,508200,408200,40202.060.000
11 may 20228187,108316,808138,508312,608312,60199.584.100
10 may 20228219,308259,008138,908139,208139,20204.415.900
09 may 20228280,108358,408139,208139,208139,20192.928.700
06 may 20228398,608406,508283,608322,008322,00314.494.000
05 may 20228636,708651,208427,608434,708434,70252.403.200
04 may 20228594,808612,108498,408500,508500,50158.306.400
03 may 20228501,908590,208477,108590,208590,20173.278.100
02 may 20228516,608563,208350,008436,008436,00158.843.800
29 abr 20228572,108617,308526,008584,208584,20218.569.900
28 abr 20228515,808554,908415,808512,208512,20234.735.800
27 abr 20228458,808506,908344,908477,708477,70243.349.200
26 abr 20228687,708703,808435,308439,308439,30321.479.300
25 abr 20228535,608656,108511,108574,608574,60189.832.600
22 abr 20228712,508788,708652,308652,308652,30220.990.200
21 abr 20228791,608877,708774,608814,608814,60208.123.800
20 abr 20228713,408816,208706,808769,508769,50188.717.400
19 abr 20228677,008722,208619,108694,008694,00157.017.000
14 abr 20228626,308756,808606,008699,008699,00172.576.200
13 abr 20228533,408617,808532,908617,808617,80161.724.300
12 abr 20228469,808612,408446,308578,008578,00194.796.800
11 abr 20228580,908637,208544,008585,008585,00167.801.800
08 abr 20228562,208625,308543,108606,408606,40175.189.100
07 abr 20228512,708635,208451,008467,408467,40223.340.300
06 abr 20228600,608635,608418,008482,108482,10273.331.900
05 abr 20228529,808640,308505,708623,308623,30180.391.500
04 abr 20228536,108546,408432,908520,808520,80141.856.900
01 abr 20228481,708533,008442,808503,708503,70150.411.500
31 mar 20228562,608588,308445,108445,108445,10220.117.500
30 mar 20228583,308597,408508,908550,608550,60185.389.000
29 mar 20228451,008621,008419,708614,608614,60257.812.200
28 mar 20228354,408485,708354,408365,608365,60167.961.800
25 mar 20228314,108363,208286,508330,608330,60156.189.000
24 mar 20228352,108380,008274,508305,108305,10175.543.500
23 mar 20228509,608522,208328,408328,408328,40184.043.600
22 mar 20228415,708487,208400,708487,208487,20176.349.800
21 mar 20228417,308465,608389,208389,208389,20149.776.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...