Mercados españoles cerrados en 2 hrs 50 min

IBEX 35... (^IBEX)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
11.173,30+85,80 (+0,77%)
A partir del 02:25PM CEST. Mercado abierto.
Intervalo de fechas:
22 jul 2023 - 22 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 jul 202411.149,6011.177,3011.104,3011.173,3011.173,3049.773.546
19 jul 202411.109,8011.144,6011.051,1011.087,5011.087,50126.060.400
18 jul 202411.143,6011.221,1011.124,4011.147,5011.147,5099.682.700
17 jul 202411.080,9011.137,3011.015,8011.105,2011.105,2087.448.400
16 jul 202411.086,5011.104,9011.026,5011.090,5011.090,5086.480.900
15 jul 202411.225,1011.225,9011.143,0011.143,0011.143,0082.092.900
12 jul 202411.190,0011.264,8011.178,6011.250,6011.250,6086.435.500
11 jul 202411.114,9011.195,8011.048,6011.170,0011.170,00111.898.000
10 jul 202410.925,9011.071,6010.902,2011.071,6011.071,60109.685.600
09 jul 202410.990,9010.992,9010.876,8010.898,8010.898,80104.091.200
08 jul 202411.003,0011.108,0010.977,7011.022,1011.022,10126.982.800
05 jul 202411.079,9011.100,9010.957,4011.023,5011.023,5092.711.400
04 jul 202411.018,3011.074,2011.014,2011.066,3011.066,3089.573.000
03 jul 202410.974,3011.061,4010.945,2011.056,8011.056,80102.596.300
02 jul 202410.983,1010.984,1010.837,4010.912,8010.912,80108.682.200
01 jul 202411.086,2011.141,2011.010,9011.057,0011.057,00115.357.900
28 jun 202410.990,0011.000,2010.913,0010.943,7010.943,70119.328.500
27 jun 202411.018,9011.018,9010.930,9010.951,5010.951,50100.880.200
26 jun 202411.154,7011.170,8010.985,8011.030,5011.030,5098.074.600
25 jun 202411.190,1011.190,4011.068,7011.118,9011.118,9094.463.200
24 jun 202411.051,5011.182,6011.040,1011.172,1011.172,1098.196.100
21 jun 202411.161,6011.161,6010.969,2011.032,3011.032,30271.061.400
20 jun 202411.068,5011.166,4011.041,5011.160,5011.160,5093.102.800
19 jun 202411.074,6011.095,4011.033,2011.056,4011.056,40103.710.200
18 jun 202411.009,3011.071,1010.955,8011.067,7011.067,70104.528.800
17 jun 202411.035,9011.082,6010.881,5010.959,5010.959,50117.337.200
14 jun 202411.060,4011.078,1010.874,1010.992,3010.992,30214.015.200
13 jun 202411.213,3011.241,2011.049,1011.066,1011.066,10150.308.800
12 jun 202411.208,4011.273,9011.167,0011.245,4011.245,40138.540.800
11 jun 202411.377,7011.378,2011.113,6011.175,5011.175,50132.147.600
10 jun 202411.375,3011.375,3011.286,9011.357,2011.357,20104.801.700
07 jun 202411.447,1011.469,9011.350,7011.404,9011.404,90119.978.300
06 jun 202411.387,6011.450,9011.357,7011.444,0011.444,00108.478.700
05 jun 202411.378,5011.412,4011.323,6011.353,1011.353,10119.487.700
04 jun 202411.384,0011.402,2011.213,2011.286,4011.286,40198.258.400
03 jun 202411.403,2011.452,9011.378,0011.397,2011.397,20128.800.700
31 may 202411.353,5011.361,2011.278,6011.322,0011.322,00714.440.000
30 may 202411.125,3011.350,9011.125,3011.338,2011.338,20127.541.700
29 may 202411.241,0011.260,9011.135,0011.145,1011.145,10121.731.200
28 may 202411.337,6011.355,1011.240,0011.276,0011.276,0096.442.400
27 may 202411.260,1011.325,5011.248,9011.325,5011.325,5069.177.700
24 may 202411.236,0011.261,6011.169,2011.246,0011.246,00110.214.700
23 may 202411.331,8011.360,2011.277,0011.311,1011.311,10109.142.200
22 may 202411.324,4011.354,1011.268,4011.329,0011.329,00123.189.800
21 may 202411.326,0011.371,3011.291,5011.334,9011.334,90123.348.800
20 may 202411.333,2011.371,5011.312,5011.339,5011.339,5090.520.700
17 may 202411.252,6011.343,0011.246,6011.327,7011.327,70143.697.900
16 may 202411.376,4011.385,7011.293,4011.299,3011.299,30141.057.900
15 may 202411.260,9011.377,1011.260,3011.362,8011.362,80159.465.800
14 may 202411.180,5011.246,3011.138,4011.239,3011.239,30137.103.300
13 may 202411.104,2011.152,0011.073,9011.152,0011.152,00106.337.500
10 may 202411.045,9011.137,7011.045,1011.105,5011.105,50155.650.400
09 may 202411.112,7011.121,9011.004,9011.050,1011.050,10212.325.300
08 may 202411.104,5011.160,0011.076,1011.153,0011.153,00206.758.900
07 may 202410.972,2011.089,8010.958,0011.080,9011.080,90206.435.300
06 may 202410.877,9010.945,7010.847,1010.917,5010.917,50142.156.400
03 may 202410.907,5010.953,3010.820,5010.854,7010.854,70204.827.400
02 may 202410.857,3010.920,1010.845,8010.872,0010.872,00254.697.600
30 abr 202411.064,2011.089,8010.839,4010.854,4010.854,40314.561.700
29 abr 202411.179,5011.228,3011.057,8011.100,8011.100,80201.545.700
26 abr 202411.044,5011.168,7011.037,0011.154,6011.154,60188.579.200
25 abr 202411.049,1011.095,0010.887,4010.983,7010.983,70306.290.600
24 abr 202411.110,0011.110,0011.005,0011.027,8011.027,80138.502.500
23 abr 202410.927,8011.080,0010.924,3011.075,4011.075,40156.006.800
22 abr 202410.818,9010.895,8010.783,9010.890,2010.890,20140.903.400
19 abr 202410.680,1010.747,1010.611,9010.729,5010.729,50204.551.500
18 abr 202410.694,9010.776,3010.686,2010.765,0010.765,00164.337.900
17 abr 202410.532,0010.704,2010.530,0010.633,9010.633,90120.116.300
16 abr 202410.575,8010.605,5010.499,2010.526,9010.526,90169.501.300
15 abr 202410.668,7010.750,2010.660,2010.687,2010.687,20144.065.900
12 abr 202410.707,7010.781,6010.660,7010.686,0010.686,00154.049.100
11 abr 202410.761,0010.782,6010.591,4010.649,8010.649,80183.036.500
10 abr 202410.863,3010.879,2010.697,4010.775,0010.775,00149.227.000
09 abr 202410.909,1010.909,1010.809,5010.816,0010.816,00139.504.300
08 abr 202410.864,2010.932,3010.846,0010.911,8010.911,80125.829.800
05 abr 202410.967,4011.000,2010.879,9010.916,0010.916,00198.548.000
04 abr 202411.049,5011.111,2011.042,0011.090,9011.090,90167.469.700
03 abr 202410.981,1011.052,8010.959,4011.032,3011.032,30143.750.000
02 abr 202411.034,6011.095,5010.953,9010.975,6010.975,60157.049.100
28 mar 202411.075,7011.105,6011.057,4011.074,6011.074,60182.530.200
27 mar 202411.007,5011.140,1011.000,8011.111,3011.111,30181.418.900
26 mar 202410.965,3011.008,5010.950,2010.991,5010.991,50139.644.100
25 mar 202410.918,0010.986,0010.911,5010.952,2010.952,20131.499.600
22 mar 202410.856,9010.963,9010.846,7010.943,2010.943,20170.404.400
21 mar 202410.820,8010.931,7010.817,9010.867,5010.867,50186.540.700
20 mar 202410.699,9010.752,5010.680,3010.752,5010.752,50142.721.700
19 mar 202410.604,6010.711,6010.589,8010.701,4010.701,40138.362.500
18 mar 202410.597,1010.657,0010.576,6010.596,7010.596,70145.580.000
15 mar 202410.490,0010.640,8010.489,7010.597,9010.597,90487.575.600
14 mar 202410.567,4010.606,9010.476,5010.490,5010.490,50160.547.200
13 mar 202410.436,3010.594,1010.431,8010.560,5010.560,50169.503.900
12 mar 202410.357,5010.403,2010.342,9010.388,9010.388,90185.340.700
11 mar 202410.280,6010.330,9010.268,9010.325,7010.325,70149.087.900
08 mar 202410.321,2010.366,9010.304,2010.305,7010.305,70168.061.400
07 mar 202410.167,8010.359,2010.164,8010.319,6010.319,60202.030.200
06 mar 202410.116,0010.246,2010.105,5010.197,2010.197,20182.074.800
05 mar 202410.060,1010.121,7010.032,1010.117,1010.117,10132.426.700
04 mar 202410.069,6010.084,5010.035,6010.069,8010.069,80125.103.700
01 mar 202410.015,0010.108,0010.008,8010.064,7010.064,70172.079.700
29 feb 202410.054,8010.095,7010.001,0010.001,3010.001,30340.767.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...