Mercados españoles cerrados en 4 hrs 20 min

IBEX 35. (^IBEX)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6.558,90-84,50 (-1,27%)
A partir del 12:55PM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 sept. 20206.647,406.681,906.552,306.558,906.558,90112.852.508
24 sept. 20206.577,606.705,706.562,606.643,406.643,40285.830.200
23 sept. 20206.717,806.781,106.654,206.654,206.654,20294.826.200
22 sept. 20206.752,906.758,006.645,606.648,606.648,60286.493.700
21 sept. 20206.892,906.892,906.678,806.692,306.692,30384.701.000
18 sept. 20207.073,807.075,306.923,606.929,806.929,80975.212.000
17 sept. 20207.027,107.101,807.013,807.086,207.086,20214.242.300
16 sept. 20207.048,307.110,807.020,707.110,807.110,80239.805.900
15 sept. 20206.958,907.064,006.954,807.036,007.036,00204.185.200
14 sept. 20206.989,807.005,706.935,006.951,106.951,10199.767.400
11 sept. 20206.989,407.000,906.910,406.943,206.943,20209.115.200
10 sept. 20207.020,607.050,906.967,406.999,206.999,20211.096.000
09 sept. 20206.946,407.038,606.938,907.020,907.020,90202.896.600
08 sept. 20207.087,907.102,606.899,006.955,006.955,00246.699.200
07 sept. 20207.032,807.098,007.013,007.080,707.080,70257.575.100
04 sept. 20207.015,707.133,406.954,706.989,706.989,70462.539.100
03 sept. 20207.065,207.159,606.971,207.006,007.006,00246.671.100
02 sept. 20206.973,107.046,106.963,906.996,906.996,90208.505.300
01 sept. 20207.038,507.042,006.903,006.956,906.956,90226.079.800
31 ago. 20207.174,307.198,306.960,006.969,506.969,50205.260.600
28 ago. 20207.114,707.162,907.055,107.133,007.133,00193.354.900
27 ago. 20207.114,107.130,207.029,207.090,707.090,70162.183.000
26 ago. 20207.088,407.136,507.070,407.123,007.123,00122.064.500
25 ago. 20207.147,907.215,107.103,207.108,407.108,40189.748.500
24 ago. 20207.044,207.120,807.037,307.109,107.109,10147.789.200
21 ago. 20207.016,707.025,906.900,506.982,106.982,10171.116.500
20 ago. 20207.011,407.034,506.974,906.993,306.993,30155.668.600
19 ago. 20207.039,107.094,307.002,807.094,307.094,30132.230.000
18 ago. 20207.065,707.165,607.024,407.043,507.043,50142.775.200
17 ago. 20207.141,507.173,307.064,107.090,107.090,10131.241.200
14 ago. 20207.224,107.227,607.064,007.154,307.154,30175.803.800
13 ago. 20207.267,907.321,907.240,807.250,507.250,50159.766.300
12 ago. 20207.250,307.317,907.225,707.296,007.296,00219.850.300
11 ago. 20207.104,007.290,107.104,007.263,507.263,50271.632.300
10 ago. 20207.004,407.053,906.957,007.053,907.053,90208.030.800
07 ago. 20206.929,106.961,806.876,706.950,506.950,50184.151.000
06 ago. 20207.022,107.046,106.917,006.957,906.957,90205.847.300
05 ago. 20207.073,207.123,507.027,707.039,707.039,70208.795.900
04 ago. 20207.003,007.064,806.955,407.021,607.021,60225.242.000
03 ago. 20206.867,406.983,306.788,906.975,006.975,00282.337.300
31 jul. 20207.025,207.049,506.877,406.877,406.877,40312.298.100
30 jul. 20207.192,307.192,706.924,706.996,606.996,60324.376.500
29 jul. 20207.247,607.260,207.171,307.206,207.206,20210.361.700
28 jul. 20207.191,907.257,307.170,607.246,407.246,40162.297.200
27 jul. 20207.267,807.268,007.141,307.170,607.170,60232.707.600
24 jul. 20207.301,807.322,707.241,107.294,707.294,70183.906.100
23 jul. 20207.434,707.442,207.357,207.384,907.384,90167.589.000
22 jul. 20207.474,707.498,607.368,207.390,107.390,10192.701.200
21 jul. 20207.554,207.654,807.473,507.494,507.494,50300.453.100
20 jul. 20207.442,507.495,507.365,107.478,007.478,00148.683.100
17 jul. 20207.474,107.485,007.395,807.440,407.440,40196.831.900
16 jul. 20207.438,807.498,007.425,307.474,707.474,70178.623.900
15 jul. 20207.416,107.529,607.317,607.487,607.487,60262.957.900
14 jul. 20207.344,407.352,007.268,407.352,007.352,00201.386.900
13 jul. 20207.403,207.452,107.345,907.426,907.426,90179.024.200
10 jul. 20207.198,407.324,307.183,207.321,107.321,10182.314.500
09 jul. 20207.369,907.383,507.221,107.236,907.236,90176.465.600
08 jul. 20207.361,007.382,707.307,407.326,407.326,40213.489.300
07 jul. 20207.491,507.511,307.441,307.447,407.447,40191.351.100
06 jul. 20207.566,507.632,307.517,307.556,207.556,20253.508.300
03 jul. 20207.510,307.520,607.374,907.403,507.403,50181.467.000
02 jul. 20207.292,707.538,207.292,707.498,607.498,60310.243.600
01 jul. 20207.245,607.283,907.127,107.227,407.227,40194.032.100
30 jun. 20207.270,607.307,507.173,007.231,407.231,40233.654.700
29 jun. 20207.160,107.318,307.146,307.278,107.278,10216.619.400
26 jun. 20207.324,507.344,907.172,107.178,407.178,40215.724.300
25 jun. 20207.176,407.295,807.077,807.270,307.270,30267.871.700
24 jun. 20207.403,907.440,907.195,507.195,507.195,50248.464.400
23 jun. 20207.408,807.495,107.366,607.438,407.438,40260.896.400
22 jun. 20207.371,607.426,907.300,707.345,707.345,70220.420.500
19 jun. 20207.444,207.502,107.401,007.414,207.414,20634.635.200
18 jun. 20207.436,407.495,207.318,107.390,207.390,20326.763.200
17 jun. 20207.458,107.552,507.402,507.478,707.478,70333.500.600
16 jun. 20207.420,807.599,307.349,707.495,307.495,30388.212.600
15 jun. 20207.116,907.309,407.062,907.259,307.259,30329.041.900
12 jun. 20207.232,207.425,307.205,007.292,707.292,70370.125.100
11 jun. 20207.486,507.486,507.278,007.278,007.278,00456.667.800
10 jun. 20207.779,807.861,007.649,407.663,907.663,90355.564.600
09 jun. 20207.878,207.914,707.683,207.752,307.752,30453.061.900
08 jun. 20207.813,107.992,707.796,607.896,107.896,10557.213.300
05 jun. 20207.672,007.890,407.664,107.872,607.872,60573.283.900
04 jun. 20207.567,707.669,207.516,007.566,807.566,80514.858.000
03 jun. 20207.487,307.629,707.448,907.626,407.626,40445.036.400
02 jun. 20207.264,007.445,307.236,907.408,107.408,10402.947.100
01 jun. 20207.228,707.276,007.160,107.221,407.221,40291.929.600
29 may. 20207.164,307.201,807.096,507.096,507.096,50903.979.900
28 may. 20207.237,307.244,507.141,407.224,107.224,10375.466.600
27 may. 20207.034,007.229,007.030,207.174,507.174,50501.006.600
26 may. 20206.940,607.023,806.917,107.003,907.003,90383.729.100
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
*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