^IBEX - IBEX 35.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jul. 20189.716,409.759,509.643,909.719,409.719,40175.052.466
16 jul. 20189.733,609.781,109.697,109.716,909.716,90113.168.400
13 jul. 20189.807,509.807,509.717,609.734,809.734,80132.524.900
12 jul. 20189.774,809.784,809.694,409.767,409.767,40128.896.600
11 jul. 20189.822,509.833,409.733,609.733,609.733,60175.886.600
10 jul. 20189.935,609.938,009.873,309.889,309.889,30147.677.900
09 jul. 20189.923,509.971,609.912,709.927,009.927,00130.079.800
06 jul. 20189.905,009.926,909.833,209.905,009.905,00166.583.400
05 jul. 20189.773,509.919,509.773,509.866,209.866,20184.522.600
04 jul. 20189.643,809.767,209.642,809.757,509.757,50137.321.600
03 jul. 20189.591,609.693,409.556,109.660,909.660,90134.418.700
02 jul. 20189.526,309.591,009.443,509.558,309.558,30153.110.800
29 jun. 20189.671,109.741,309.620,309.622,709.622,70200.359.300
28 jun. 20189.603,609.669,209.541,909.589,009.589,00144.694.900
27 jun. 20189.636,609.723,909.506,609.658,609.658,60182.574.800
26 jun. 20189.670,309.699,809.619,109.637,409.637,40158.746.500
25 jun. 20189.711,409.737,909.617,909.617,909.617,90151.252.400
22 jun. 20189.738,909.799,509.724,909.792,109.792,10155.310.100
21 jun. 20189.824,409.844,009.683,409.702,109.702,10161.703.000
20 jun. 20189.835,009.876,809.788,909.788,909.788,90164.700.200
19 jun. 20189.656,609.782,609.598,509.755,409.755,40172.889.800
18 jun. 20189.818,009.859,509.717,009.769,409.769,40145.639.000
15 jun. 20189.980,109.985,909.798,909.851,009.851,00377.069.300
14 jun. 20189.862,409.973,909.836,509.957,709.957,70180.248.400
13 jun. 20189.900,209.923,909.838,309.899,109.899,10172.849.800
12 jun. 20189.940,609.961,609.901,609.914,409.914,40158.176.100
11 jun. 20189.835,009.915,209.799,109.898,309.898,30199.952.400
08 jun. 20189.762,709.772,209.713,209.746,309.746,30176.047.100
07 jun. 20189.844,209.940,609.814,809.829,009.829,00190.777.600
06 jun. 20189.702,709.793,809.654,409.791,609.791,60202.426.600
05 jun. 20189.730,609.812,909.686,409.686,409.686,40183.418.200
04 jun. 20189.716,309.830,709.686,809.750,309.750,30193.668.500
01 jun. 20189.544,709.677,509.529,009.632,409.632,40238.950.800
31 may. 20189.625,109.649,009.400,309.465,509.465,50355.887.300
30 may. 20189.553,009.618,309.477,209.566,209.566,20283.877.200
29 may. 20189.668,409.668,409.447,609.521,309.521,30364.026.100
28 may. 20189.891,409.921,409.732,609.764,409.764,40155.744.000
25 may. 201810.031,0010.053,109.722,809.826,509.826,50298.273.900
24 may. 201810.045,5010.092,509.964,009.996,009.996,00155.881.200
23 may. 201810.101,8010.101,809.957,8010.025,0010.025,00157.919.000
22 may. 201810.081,5010.156,4010.060,8010.138,8010.138,80145.394.700
21 may. 201810.155,2010.155,9010.055,8010.066,5010.066,50110.379.200
18 may. 201810.209,3010.221,0010.088,4010.112,4010.112,40249.545.800
17 may. 201810.120,8010.216,4010.108,5010.216,4010.216,40153.622.900
16 may. 201810.189,8010.194,2010.089,8010.111,0010.111,00212.003.400
15 may. 201810.237,9010.265,0010.159,1010.207,6010.207,60152.740.700
14 may. 201810.277,2010.291,4010.215,3010.257,8010.257,80108.963.000
11 may. 201810.245,2010.284,5010.242,1010.271,4010.271,40120.333.700
10 may. 201810.243,3010.257,1010.191,1010.246,6010.246,60116.750.700
09 may. 201810.163,7010.222,7010.138,9010.221,2010.221,20133.256.100
08 may. 201810.135,1010.180,5010.091,9010.168,1010.168,10177.955.800
07 may. 201810.114,2010.148,6010.106,3010.140,9010.140,9089.759.400
04 may. 201810.047,1010.104,1010.029,4010.104,1010.104,10162.050.000
03 may. 201810.080,7010.095,2010.017,6010.038,8010.038,80140.956.500
02 may. 20189.982,6010.098,909.981,4010.088,9010.088,90157.392.800
30 abr. 20189.924,009.995,409.916,109.980,609.980,60142.924.100
27 abr. 20189.894,209.947,309.883,809.925,409.925,40139.092.700
26 abr. 20189.871,509.914,709.856,709.902,309.902,30131.267.400
25 abr. 20189.829,209.858,409.793,009.858,009.858,00161.124.600
24 abr. 20189.922,709.939,409.848,409.883,409.883,40188.820.600
23 abr. 20189.898,609.922,009.862,609.922,009.922,00118.071.400
20 abr. 20189.864,409.908,009.847,109.884,209.884,20139.382.700
19 abr. 20189.861,809.902,709.838,809.868,009.868,00120.796.500
18 abr. 20189.814,509.871,309.800,309.857,309.857,30146.904.000
17 abr. 20189.785,409.824,409.762,309.803,909.803,90112.396.600
16 abr. 20189.768,709.796,509.747,309.766,109.766,10100.400.800
13 abr. 20189.764,009.858,909.744,409.767,309.767,30137.074.600
12 abr. 20189.733,009.767,609.706,109.747,009.747,00127.527.600
11 abr. 20189.742,609.786,309.717,309.735,809.735,80122.928.200
10 abr. 20189.798,509.806,009.738,709.763,509.763,50125.802.100
09 abr. 20189.735,109.790,209.716,809.742,809.742,8099.214.300
06 abr. 20189.688,309.734,209.658,909.682,809.682,80114.953.400
05 abr. 20189.637,509.761,809.616,709.740,909.740,90162.491.700
04 abr. 20189.555,509.560,409.417,309.513,309.513,30151.218.600
03 abr. 20189.532,109.577,509.500,009.549,609.549,60129.871.700
29 mar. 20189.595,609.657,509.581,709.600,409.600,40153.270.700
28 mar. 20189.397,809.555,009.348,909.555,009.555,00177.665.900
27 mar. 20189.518,209.519,209.441,609.473,609.473,60137.671.300
26 mar. 20189.418,109.460,609.343,309.381,009.381,00159.534.000
23 mar. 20189.399,209.428,909.327,609.393,109.393,10226.994.800
22 mar. 20189.580,409.648,309.432,609.487,409.487,40199.763.700
21 mar. 20189.701,509.702,409.592,109.630,909.630,90145.644.800
20 mar. 20189.676,309.693,209.608,509.681,609.681,60129.603.000
19 mar. 20189.733,909.747,309.646,009.664,109.664,10123.279.600
16 mar. 20189.676,209.800,809.664,009.761,009.761,00313.971.200
15 mar. 20189.715,309.720,609.647,509.684,209.684,20146.814.900
14 mar. 20189.698,909.737,409.632,209.688,509.688,50159.016.100
13 mar. 20189.737,209.811,409.670,709.691,709.691,70151.206.300
12 mar. 20189.747,409.761,309.702,509.727,509.727,50110.658.800
09 mar. 20189.651,009.704,909.631,509.686,109.686,10117.278.700
08 mar. 20189.617,009.666,409.564,209.646,209.646,20144.630.300
07 mar. 20189.561,309.612,409.547,109.599,309.599,30132.064.100
06 mar. 20189.663,609.677,009.586,309.586,809.586,80143.029.000
05 mar. 20189.500,009.604,209.494,509.590,809.590,80147.001.100
02 mar. 20189.680,009.680,009.510,809.531,109.531,10208.309.000
01 mar. 20189.795,309.808,909.715,209.738,609.738,60161.713.700
28 feb. 20189.869,809.887,209.830,209.840,309.840,30203.423.600
27 feb. 20189.930,309.937,209.863,409.900,209.900,20153.537.600
26 feb. 20189.888,409.915,109.841,709.902,409.902,40156.602.500
23 feb. 20189.882,909.891,109.764,909.822,409.822,40181.436.600
*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