Mercados españoles cerrados en 6 hrs 36 min

IBEX 35. (^IBEX)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6.994,00+19,00 (+0,27%)
A partir del 10:39AM CEST. Mercado abierto.
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 ago. 20207.003,007.064,806.978,106.992,506.992,5067.827.096
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
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
*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