^IBEX - IBEX 35.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 may. 20206.940,607.023,806.917,107.003,907.003,90383.729.065
25 may. 20206.766,606.856,806.725,206.856,806.856,80187.072.800
22 may. 20206.618,206.751,806.585,706.697,506.697,50292.688.300
21 may. 20206.612,706.773,406.579,906.686,106.686,10258.583.100
20 may. 20206.593,406.697,106.499,106.683,606.683,60341.451.800
19 may. 20206.864,206.872,606.555,606.609,106.609,10501.358.300
18 may. 20206.583,106.790,206.558,106.779,306.779,30203.486.600
15 may. 20206.594,406.624,306.466,006.474,906.474,90203.854.400
14 may. 20206.569,706.609,006.421,406.545,606.545,60258.952.900
13 may. 20206.694,006.728,206.631,406.631,406.631,40245.673.600
12 may. 20206.672,706.795,106.663,206.762,706.762,70172.853.600
11 may. 20206.830,906.854,706.651,706.672,206.672,20217.443.300
08 may. 20206.790,706.807,406.715,406.783,106.783,10128.578.300
07 may. 20206.714,906.747,206.666,406.730,906.730,90167.460.700
06 may. 20206.719,806.762,506.666,206.671,706.671,70166.015.200
05 may. 20206.772,206.815,906.680,706.747,706.747,70203.873.600
04 may. 20206.767,706.767,706.673,306.673,306.673,30241.555.200
30 abr. 20207.084,807.128,406.918,306.922,306.922,30314.979.200
29 abr. 20206.829,407.055,706.816,807.055,707.055,70247.762.400
28 abr. 20206.724,606.857,906.707,906.836,406.836,40233.782.400
27 abr. 20206.780,906.790,106.667,306.731,806.731,80147.263.100
24 abr. 20206.641,306.710,806.578,106.613,906.613,90182.925.300
23 abr. 20206.758,706.797,606.713,606.746,506.746,50163.723.500
22 abr. 20206.685,106.729,606.654,206.719,806.719,80177.928.500
21 abr. 20206.741,306.760,906.634,906.634,906.634,90200.783.000
20 abr. 20206.932,506.933,306.715,006.831,506.831,50186.644.500
17 abr. 20206.942,507.000,306.845,006.875,806.875,80251.272.600
16 abr. 20206.930,806.950,906.733,106.763,406.763,40237.962.600
15 abr. 20207.065,607.086,806.816,406.839,506.839,50289.924.500
14 abr. 20207.209,707.209,707.080,307.108,607.108,60259.986.200
09 abr. 20207.049,307.116,806.918,707.070,607.070,60240.348.600
08 abr. 20206.930,206.952,506.860,606.951,806.951,80155.910.100
07 abr. 20206.986,907.119,106.903,607.002,007.002,00260.857.500
06 abr. 20206.807,906.874,906.728,606.844,306.844,30225.965.400
03 abr. 20206.563,606.632,506.509,406.581,606.581,60215.387.500
02 abr. 20206.633,706.658,906.424,506.574,106.574,10233.309.800
01 abr. 20206.627,306.687,806.565,206.579,406.579,40235.113.700
31 mar. 20206.746,806.802,006.624,706.785,406.785,40258.181.200
30 mar. 20206.748,606.789,106.507,006.659,906.659,90232.005.200
27 mar. 20206.916,706.936,706.661,906.777,906.777,90225.316.500
26 mar. 20206.789,007.033,206.759,107.033,207.033,20248.806.600
25 mar. 20206.985,907.058,106.625,806.942,406.942,40322.631.900
24 mar. 20206.433,306.717,306.403,606.717,306.717,30301.211.900
23 mar. 20206.223,706.472,006.148,006.230,206.230,20282.033.200
20 mar. 20206.645,406.769,906.371,106.443,306.443,30486.796.200
19 mar. 20206.368,206.506,406.228,306.395,806.395,80346.225.500
18 mar. 20206.370,506.524,206.174,106.274,806.274,80398.609.500
17 mar. 20206.444,506.557,306.083,006.498,506.498,50388.451.800
16 mar. 20206.331,006.362,505.814,506.107,206.107,20583.614.700
13 mar. 20206.763,707.140,506.468,306.629,606.629,60473.165.800
12 mar. 20207.040,807.077,706.347,006.390,906.390,90723.609.100
11 mar. 20207.589,307.717,107.364,607.436,407.436,40369.150.100
10 mar. 20207.815,608.007,707.440,607.461,507.461,50506.034.000
09 mar. 20207.884,008.022,907.621,407.708,707.708,70598.769.200
06 mar. 20208.532,608.542,008.310,408.375,608.375,60345.901.100
05 mar. 20208.960,808.962,508.639,908.683,008.683,00342.803.500
04 mar. 20208.827,808.963,708.745,908.910,008.910,00321.258.300
03 mar. 20208.860,209.014,308.776,408.811,608.811,60351.219.900
02 mar. 20208.910,208.913,508.541,108.741,508.741,50355.485.000
28 feb. 20208.748,108.818,608.582,708.723,208.723,20497.983.900
27 feb. 20209.182,209.204,408.877,408.985,908.985,90341.792.600
26 feb. 20209.213,009.362,809.030,709.316,809.316,80299.256.300
25 feb. 20209.507,009.518,909.248,009.250,809.250,80263.346.200
24 feb. 20209.649,809.676,809.459,609.483,509.483,50256.063.800
21 feb. 20209.893,009.946,409.843,509.886,209.886,20194.954.500
20 feb. 202010.048,7010.050,309.931,009.931,009.931,00178.849.000
19 feb. 202010.042,0010.100,2010.020,7010.083,6010.083,60151.866.100
18 feb. 20209.977,4010.041,509.967,8010.005,8010.005,80184.042.000
17 feb. 20209.979,2010.022,209.955,2010.022,2010.022,20105.784.200
14 feb. 20209.910,909.969,709.905,209.956,809.956,80127.061.800
13 feb. 20209.893,909.910,109.794,309.909,809.909,80161.753.500
12 feb. 20209.897,909.946,609.888,609.940,409.940,40199.830.200
11 feb. 20209.863,409.884,009.817,809.882,609.882,60167.628.300
10 feb. 20209.790,609.820,409.773,509.816,009.816,00132.132.500
07 feb. 20209.789,309.816,209.761,809.811,009.811,00179.586.900
06 feb. 20209.767,109.816,209.757,009.811,309.811,30248.416.700
05 feb. 20209.553,409.721,909.540,209.717,809.717,80221.922.900
04 feb. 20209.465,909.577,309.462,409.562,909.562,90174.133.900
03 feb. 20209.404,409.431,609.361,509.404,709.404,70168.665.700
31 ene. 20209.519,309.545,109.365,109.367,909.367,90303.553.700
30 ene. 20209.460,809.528,409.439,309.477,909.477,90164.094.200
29 ene. 20209.532,709.574,309.510,709.546,709.546,70187.145.800
28 ene. 20209.401,809.488,009.363,809.484,209.484,20154.919.400
27 ene. 20209.447,109.482,809.357,809.366,309.366,30164.515.500
24 ene. 20209.576,809.639,909.552,509.562,009.562,00154.731.100
23 ene. 20209.549,409.604,709.499,309.518,509.518,50169.141.000
22 ene. 20209.622,009.632,809.557,009.573,709.573,70134.567.800
21 ene. 20209.593,409.620,709.550,009.611,309.611,30126.448.800
20 ene. 20209.676,609.680,909.623,109.658,809.658,8099.959.200
17 ene. 20209.616,109.709,909.611,309.681,309.681,30159.823.200
16 ene. 20209.516,709.579,509.481,609.572,509.572,50133.841.500
15 ene. 20209.521,209.530,209.475,009.511,709.511,70161.995.000
14 ene. 20209.548,109.548,409.466,009.528,309.528,30143.774.600
13 ene. 20209.586,609.586,609.507,409.543,909.543,90124.149.000
10 ene. 20209.611,309.623,609.557,909.573,609.573,60132.894.500
09 ene. 20209.629,209.644,809.573,809.581,809.581,80151.793.500
08 ene. 20209.535,109.604,309.520,309.591,409.591,40133.957.600
07 ene. 20209.623,109.657,909.557,909.579,809.579,80133.476.100
06 ene. 20209.585,409.618,209.492,709.600,909.600,90103.520.400
03 ene. 20209.631,209.650,709.581,209.646,609.646,60135.130.000
*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