Mercados españoles cerrados en 4 hrs 9 min

IBEX 35... (^IBEX)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9011,10-42,20 (-0,47%)
A partir del 1:06PM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 jun 20219072,209092,709009,609011,109011,1035.680.716
22 jun 20219073,709073,708998,809053,309053,30137.668.000
21 jun 20218970,109063,208906,009051,709051,70167.378.300
18 jun 20219166,309185,408976,409030,609030,60452.775.400
17 jun 20219178,809272,009170,709195,909195,90203.696.100
16 jun 20219266,309274,609201,009202,209202,20161.804.400
15 jun 20219310,809310,809220,709230,709230,70119.439.700
14 jun 20219238,709302,709233,009281,109281,10135.889.000
11 jun 20219144,009211,809131,109205,009205,00107.059.800
10 jun 20219190,809205,109113,109133,809133,80154.773.800
09 jun 20219157,209185,009128,809156,109156,10124.744.700
08 jun 20219159,609204,809110,609153,609153,60144.263.700
07 jun 20219076,109175,909042,009163,609163,60129.664.800
04 jun 20219144,509158,809071,209088,309088,30131.208.100
03 jun 20219179,809189,409086,609142,409142,40164.216.700
02 jun 20219198,309216,009152,009180,709180,70137.506.400
01 jun 20219167,309226,809137,209189,709189,70143.121.400
31 may 20219224,209226,109148,909148,909148,90102.386.400
28 may 20219237,809243,309204,309224,609224,60192.320.800
27 may 20219183,809254,709173,509186,109186,10325.441.300
26 may 20219232,009243,409144,909196,909196,90160.831.700
25 may 20219220,909245,609197,009208,709208,70147.285.300
24 may 20219230,409243,209170,809205,509205,5091.842.700
21 may 20219129,609223,909110,609204,009204,00175.406.200
20 may 20219112,109124,308997,209124,309124,30138.305.200
19 may 20219121,409164,708977,909070,709070,70200.253.900
18 may 20219214,209241,509127,209183,909183,90176.037.400
17 may 20219166,709203,009099,509155,609155,60164.174.400
14 may 20219036,309149,009005,909145,609145,60161.364.300
13 may 20218932,708989,608804,308966,208966,20173.524.400
12 may 20218990,209055,208953,409007,709007,70195.759.200
11 may 20219065,109078,708948,108987,208987,20232.088.700
10 may 20219121,509149,109061,109144,309144,30237.075.400
07 may 20219042,009065,908982,909059,209059,20191.889.900
06 may 20218982,609010,508912,208982,208982,20188.334.200
05 may 20218896,708967,808881,408967,808967,80180.443.400
04 may 20218906,009002,408811,908830,408830,40231.895.800
03 may 20218821,608904,708796,308893,708893,70150.399.700
30 abr 20218822,308860,408808,608815,008815,00267.612.000
29 abr 20218821,808869,908801,408823,208823,20261.774.400
28 abr 20218779,108815,908717,608799,608799,60218.196.700
27 abr 20218690,808756,708655,308756,708756,70183.162.900
26 abr 20218629,908714,608590,608701,908701,90162.998.200
23 abr 20218629,408674,008571,708618,608618,60118.119.300
22 abr 20218548,608656,808527,508656,808656,80136.381.300
21 abr 20218492,908566,308426,208519,808519,80175.189.200
20 abr 20218699,408703,908450,708459,408459,40214.621.600
19 abr 20218613,808741,408609,308711,408711,40171.375.300
16 abr 20218585,008656,408553,608613,508613,50176.861.600
15 abr 20218603,108621,908564,708571,608571,60146.073.800
14 abr 20218532,608595,708510,108588,408588,40133.519.000
13 abr 20218533,208568,308467,308525,108525,10152.574.000
12 abr 20218556,108556,908481,008532,608532,60131.409.400
09 abr 20218639,308647,408565,808565,808565,80133.458.400
08 abr 20218626,508637,808564,408637,808637,80165.761.800
07 abr 20218648,308661,808592,208597,408597,40137.394.800
06 abr 20218673,208691,908615,508634,608634,60201.717.300
01 abr 20218595,608610,108542,708577,608577,60150.979.000
31 mar 20218594,708652,208568,008580,008580,00265.542.300
30 mar 20218542,908612,308532,408595,208595,20171.860.100
29 mar 20218502,808540,408451,508492,108492,10177.594.200
26 mar 20218480,508528,808437,808498,208498,20233.895.700
25 mar 20218420,308439,208299,708409,508409,50161.359.200
24 mar 20218351,308443,708288,808443,708443,70187.924.600
23 mar 20218316,708425,908274,208390,308390,30203.402.800
22 mar 20218430,208432,608324,808343,508343,50229.082.300
19 mar 20218560,108591,208465,908493,008493,00375.052.600
18 mar 20218632,608658,808587,108624,608624,60237.338.400
17 mar 20218652,108659,108570,108599,508599,50173.237.000
16 mar 20218679,408717,608617,808657,708657,70209.943.700
15 mar 20218689,908740,108617,608635,408635,40210.887.200
12 mar 20218570,008644,508554,408644,508644,50149.113.500
11 mar 20218567,608609,508495,808593,008593,00189.021.600
10 mar 20218479,508561,108462,308525,208525,20203.746.300
09 mar 20218446,308516,208416,008496,408496,40281.898.000
08 mar 20218358,008458,408307,508444,208444,20235.094.900
05 mar 20218322,108387,108239,708286,808286,80259.819.800
04 mar 20218285,108382,208273,908354,008354,00207.044.300
03 mar 20218397,608466,608278,508329,308329,30240.923.800
02 mar 20218360,908436,508328,608355,808355,80177.712.100
01 mar 20218324,608395,908291,308378,108378,10182.097.000
26 feb 20218218,608377,108166,308225,008225,00291.865.800
25 feb 20218331,208387,008310,708317,808317,80309.755.000
24 feb 20218266,608311,508205,208269,608269,60225.852.700
23 feb 20218128,008259,908107,608252,108252,10293.160.800
22 feb 20218119,608126,308045,308112,208112,20221.465.900
19 feb 20218066,708172,608016,108151,608151,60209.007.000
18 feb 20218133,508168,608045,308058,108058,10151.455.500
17 feb 20218140,808176,308073,908122,708122,70190.607.900
16 feb 20218215,108222,308129,208153,708153,70164.686.700
15 feb 20218124,408218,608108,208203,508203,50193.906.300
12 feb 20218025,008055,007921,308055,008055,00157.832.900
11 feb 20218067,108095,108008,208037,608037,60136.461.900
10 feb 20218127,208144,308026,908065,408065,40170.296.200
09 feb 20218216,808219,008090,808101,008101,00159.552.300
08 feb 20218251,808260,308187,908219,008219,00203.539.900
05 feb 20218129,808227,208107,308214,708214,70261.535.200
04 feb 20218031,408122,608005,408122,608122,60241.673.000
03 feb 20218048,208088,207983,308012,808012,80220.821.600
02 feb 20217844,607958,907828,107950,907950,90238.438.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...