^IBEX - IBEX 35

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 dic. 201710.339,3010.348,8010.285,1010.306,9010.306,90141.869.500
08 dic. 201710.322,5010.380,3010.316,5010.321,1010.321,10161.045.100
07 dic. 201710.195,8010.271,2010.171,3010.262,6010.262,60129.943.800
06 dic. 201710.156,4010.201,8010.098,1010.184,0010.184,00146.631.100
05 dic. 201710.204,6010.246,1010.162,3010.211,3010.211,30132.385.800
04 dic. 201710.182,8010.248,4010.127,6010.208,6010.208,60143.875.100
01 dic. 201710.225,5010.225,5010.083,8010.085,0010.085,00183.507.100
30 nov. 201710.266,6010.323,1010.211,0010.211,0010.211,00270.742.600
29 nov. 201710.221,8010.314,2010.211,1010.267,7010.267,70216.014.600
28 nov. 201710.083,8010.148,8010.059,5010.144,4010.144,40117.467.900
27 nov. 201710.027,4010.136,6010.014,4010.063,1010.063,10114.372.400
24 nov. 201710.044,9010.125,4010.036,6010.053,5010.053,50111.154.500
23 nov. 20179.994,1010.079,209.983,2010.032,8010.032,80115.050.400
22 nov. 201710.010,2010.092,4010.005,8010.013,9010.013,90124.899.000
21 nov. 201710.017,4010.072,209.989,309.993,409.993,40146.583.800
20 nov. 20179.999,7010.061,809.981,3010.025,5010.025,50115.329.400
17 nov. 201710.074,4010.087,509.998,7010.010,4010.010,40182.668.400
16 nov. 201710.074,0010.173,5010.043,1010.088,7010.088,70161.035.600
15 nov. 20179.920,6010.029,809.889,4010.013,9010.013,90178.551.000
14 nov. 201710.063,6010.101,809.970,909.990,409.990,40143.165.300
13 nov. 201710.124,0010.124,009.984,2010.049,9010.049,90143.989.700
10 nov. 201710.138,6010.168,0010.075,8010.092,7010.092,70158.359.400
09 nov. 201710.223,2010.244,7010.117,2010.141,1010.141,10163.555.100
08 nov. 201710.236,2010.242,7010.155,4010.228,7010.228,70173.574.400
07 nov. 201710.365,7010.376,2010.212,5010.230,7010.230,70166.404.200
06 nov. 201710.358,1010.358,1010.264,0010.316,5010.316,50131.982.800
03 nov. 201710.463,3010.464,3010.295,9010.357,8010.357,80190.286.600
02 nov. 201710.509,0010.538,4010.403,2010.457,8010.457,80155.335.600
01 nov. 201710.591,4010.594,2010.486,2010.506,7010.506,70200.543.400
31 oct. 201710.463,2010.570,5010.438,1010.523,5010.523,50238.017.300
30 oct. 201710.321,2010.470,7010.293,0010.446,0010.446,00266.075.500
27 oct. 201710.354,3010.382,4010.136,9010.197,5010.197,50290.366.700
26 oct. 201710.140,3010.422,7010.121,2010.347,8010.347,80374.887.200
25 oct. 201710.199,0010.273,4010.137,1010.153,3010.153,30180.681.800
24 oct. 201710.150,6010.235,4010.148,3010.205,7010.205,70157.492.600
23 oct. 201710.202,4010.216,4010.141,4010.161,4010.161,40145.125.400
20 oct. 201710.202,0010.249,0010.176,5010.222,7010.222,70196.126.000
19 oct. 201710.251,3010.276,6010.167,4010.197,5010.197,50185.402.000
18 oct. 201710.237,0010.283,5010.165,4010.273,4010.273,40181.891.400
17 oct. 201710.164,9010.297,1010.134,0010.216,8010.216,80167.144.400
16 oct. 201710.244,4010.248,7010.153,9010.181,4010.181,40155.271.000
13 oct. 201710.298,6010.299,7010.231,5010.258,0010.258,00141.950.000
12 oct. 201710.284,5010.304,0010.244,8010.275,9010.275,90117.355.200
11 oct. 201710.304,6010.313,1010.247,3010.278,4010.278,40250.976.600
10 oct. 201710.225,0010.225,0010.107,8010.142,3010.142,30208.199.100
09 oct. 201710.210,6010.306,8010.206,1010.236,0010.236,00173.267.900
06 oct. 201710.185,2010.214,5010.116,6010.185,5010.185,50207.012.700
05 oct. 20179.934,3010.259,909.922,3010.214,7010.214,70327.001.700
04 oct. 201710.226,8010.226,809.947,309.964,909.964,90348.214.600
03 oct. 201710.250,6010.276,6010.151,1010.257,5010.257,50173.270.700
02 oct. 201710.262,3010.327,2010.185,9010.255,7010.255,70249.447.000
29 sept. 201710.336,9010.381,5010.277,5010.381,5010.381,50199.148.100
28 sept. 201710.381,2010.406,5010.319,4010.328,5010.328,50178.756.800
27 sept. 201710.221,3010.398,9010.216,7010.368,9010.368,90218.242.200
26 sept. 201710.203,8010.224,7010.166,7010.189,6010.189,60118.754.700
25 sept. 201710.270,0010.272,4010.186,7010.216,5010.216,50146.849.900
22 sept. 201710.286,6010.313,9010.270,9010.305,0010.305,00130.093.900
21 sept. 201710.318,2010.340,8010.266,8010.297,0010.297,00149.861.300
20 sept. 201710.349,0010.375,5010.248,4010.292,1010.292,10146.938.000
19 sept. 201710.312,2010.399,1010.296,1010.378,4010.378,40129.987.400
18 sept. 201710.358,0010.410,2010.330,1010.338,4010.338,40133.377.700
15 sept. 201710.321,2010.370,8010.287,2010.317,4010.317,40302.199.200
14 sept. 201710.352,7010.365,1010.284,3010.361,1010.361,10156.376.500
13 sept. 201710.324,8010.395,1010.308,0010.371,0010.371,00170.750.900
12 sept. 201710.354,5010.372,5010.324,7010.336,2010.336,20129.026.600
11 sept. 201710.199,9010.343,5010.197,8010.322,6010.322,60145.464.200
08 sept. 201710.118,4010.165,7010.087,6010.129,6010.129,60141.953.700
07 sept. 201710.175,2010.189,5010.118,4010.124,9010.124,90179.636.700
06 sept. 201710.130,9010.176,9010.096,8010.131,0010.131,00132.345.600
05 sept. 201710.244,7010.287,6010.173,6010.179,8010.179,80136.704.600
04 sept. 201710.234,1010.274,7010.229,8010.243,2010.243,2080.706.600
01 sept. 201710.328,8010.366,5010.314,1010.325,5010.325,50103.848.500
31 ago. 201710.279,5010.354,3010.275,1010.299,5010.299,50179.780.900
30 ago. 201710.264,6010.274,3010.216,8010.245,8010.245,8094.776.200
29 ago. 201710.233,2010.244,7010.134,3010.192,6010.192,60147.974.000
28 ago. 201710.313,7010.360,2010.284,2010.285,9010.285,9051.537.000
25 ago. 201710.373,9010.419,8010.334,0010.345,3010.345,3071.646.600
24 ago. 201710.378,7010.421,9010.357,2010.357,4010.357,4098.551.800
23 ago. 201710.414,0010.445,0010.309,8010.338,1010.338,1095.485.300
22 ago. 201710.425,2010.440,4010.360,2010.409,8010.409,8083.380.200
21 ago. 201710.360,0010.418,2010.330,4010.360,2010.360,2084.931.000
18 ago. 201710.323,6010.392,5010.284,8010.385,7010.385,70129.448.100
17 ago. 201710.535,7010.537,1010.428,6010.443,8010.443,80129.085.000
16 ago. 201710.521,0010.575,9010.517,4010.544,3010.544,3095.932.800
15 ago. 201710.489,0010.508,7010.436,7010.481,5010.481,5079.389.800
14 ago. 201710.329,4010.490,6010.329,3010.461,2010.461,20108.126.800
11 ago. 201710.377,3010.399,0010.252,4010.282,9010.282,90163.182.000
10 ago. 201710.576,6010.584,3010.416,7010.450,0010.450,00148.105.500
09 ago. 201710.681,4010.705,9010.525,1010.596,0010.596,00153.526.500
08 ago. 201710.674,4010.758,2010.665,2010.734,7010.734,70111.255.100
07 ago. 201710.682,8010.689,8010.643,5010.676,5010.676,5090.544.600
04 ago. 201710.525,0010.696,1010.516,4010.658,4010.658,40148.692.900
03 ago. 201710.487,2010.553,8010.416,9010.549,1010.549,10133.004.200
02 ago. 201710.592,3010.607,8010.493,1010.513,9010.513,90135.542.300
01 ago. 201710.613,4010.622,2010.510,9010.586,7010.586,70150.972.800
31 jul. 201710.536,6010.593,9010.495,4010.502,2010.502,20166.102.800
28 jul. 201710.574,4010.577,3010.497,7010.536,1010.536,10226.261.700
27 jul. 201710.549,3010.652,9010.544,4010.603,4010.603,40161.507.700
26 jul. 201710.523,8010.584,6010.508,5010.575,4010.575,40152.251.800
25 jul. 201710.451,2010.621,3010.446,2010.523,4010.523,40206.504.500
*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