^IBEX - IBEX 35.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 sept. 20199.099,809.153,509.084,309.137,909.137,90226.196.600
12 sept. 20199.078,109.112,908.994,309.082,309.082,30231.323.500
11 sept. 20199.109,309.124,009.029,409.059,509.059,50212.019.200
10 sept. 20199.007,409.088,108.947,709.078,209.078,20265.631.700
09 sept. 20198.997,709.026,308.987,609.010,609.010,60179.010.000
06 sept. 20198.992,809.025,908.958,608.990,108.990,10168.793.800
05 sept. 20198.913,008.995,408.908,108.992,708.992,70215.605.500
04 sept. 20198.872,308.904,508.856,608.856,608.856,60169.520.500
03 sept. 20198.806,808.828,808.772,808.809,208.809,20158.817.500
02 sept. 20198.810,808.858,408.804,908.815,508.815,5097.947.400
30 ago. 20198.809,108.858,808.797,108.812,908.812,90146.442.000
29 ago. 20198.728,208.841,108.725,908.794,308.794,30142.695.300
28 ago. 20198.711,508.753,808.678,908.747,108.747,10107.404.400
27 ago. 20198.682,208.767,908.662,108.728,908.728,90156.833.800
26 ago. 20198.603,308.702,008.592,208.679,208.679,2086.668.500
23 ago. 20198.764,408.782,608.649,508.649,508.649,50133.607.400
22 ago. 20198.684,408.806,408.675,608.716,408.716,40143.420.500
21 ago. 20198.645,908.722,908.644,308.701,508.701,50109.016.400
20 ago. 20198.707,108.727,608.618,308.618,308.618,30-
19 ago. 20198.726,908.774,408.702,708.733,308.733,30149.328.300
16 ago. 20198.530,008.670,708.530,008.670,408.670,40307.070.400
15 ago. 20198.551,108.566,008.409,208.519,008.519,00186.021.200
14 ago. 20198.684,008.684,008.497,908.522,708.522,70193.781.300
13 ago. 20198.628,208.782,008.610,208.695,108.695,10200.738.700
12 ago. 20198.796,908.811,008.675,808.676,408.676,40141.735.900
09 ago. 20198.814,108.825,608.740,308.757,808.757,80157.538.800
08 ago. 20198.828,808.869,008.790,508.869,008.869,00161.818.100
07 ago. 20198.743,708.820,708.679,808.746,108.746,10175.612.000
06 ago. 20198.774,608.820,908.699,408.699,408.699,40177.519.500
05 ago. 20198.824,008.864,508.753,008.777,208.777,20182.745.400
02 ago. 20198.905,708.997,008.870,708.897,608.897,60236.593.200
01 ago. 20198.947,609.038,208.939,409.038,209.038,20148.850.400
31 jul. 20198.993,609.002,308.946,708.971,008.971,00175.707.000
30 jul. 20199.216,409.216,408.957,008.986,608.986,60229.899.500
29 jul. 20199.201,309.257,409.194,409.215,409.215,40143.203.100
26 jul. 20199.281,109.290,209.204,909.225,509.225,50220.713.700
25 jul. 20199.354,609.453,009.232,009.289,909.289,90209.481.800
24 jul. 20199.287,409.341,309.269,509.329,709.329,70142.611.300
23 jul. 20199.224,109.299,009.210,909.281,609.281,60157.246.300
22 jul. 20199.172,609.194,809.137,409.163,509.163,50131.493.500
19 jul. 20199.263,109.289,409.152,909.170,509.170,50167.669.600
18 jul. 20199.198,509.258,909.180,509.225,709.225,70155.709.800
17 jul. 20199.359,109.363,109.277,109.284,209.284,20141.211.100
16 jul. 20199.326,009.393,909.316,309.377,109.377,10125.329.000
15 jul. 20199.313,209.355,309.280,109.323,609.323,60115.955.100
12 jul. 20199.284,709.318,709.281,709.293,209.293,20117.153.600
11 jul. 20199.268,209.300,409.230,809.280,309.280,30110.811.300
10 jul. 20199.241,309.299,609.218,309.252,909.252,90140.842.800
09 jul. 20199.258,709.273,909.227,609.273,909.273,90137.948.800
08 jul. 20199.303,309.340,209.268,909.284,709.284,70141.917.000
05 jul. 20199.391,709.417,809.314,209.335,009.335,00165.025.000
04 jul. 20199.371,009.402,409.355,209.401,009.401,00159.068.600
03 jul. 20199.290,509.407,509.277,109.394,409.394,40135.394.000
02 jul. 20199.284,009.298,409.223,409.281,509.281,50126.162.300
01 jul. 20199.290,309.314,309.217,509.264,609.264,60150.272.600
28 jun. 20199.148,809.216,309.118,509.198,809.198,80152.187.200
27 jun. 20199.168,009.196,809.125,809.147,809.147,80137.193.400
26 jun. 20199.162,309.220,709.142,409.157,409.157,40147.062.800
25 jun. 20199.165,309.173,209.120,709.159,809.159,80147.680.800
24 jun. 20199.230,009.285,409.173,309.192,509.192,50121.857.400
21 jun. 20199.228,209.297,709.209,309.227,209.227,20332.946.000
20 jun. 20199.272,109.292,709.204,809.208,509.208,50208.459.300
19 jun. 20199.257,309.263,309.192,409.231,209.231,20180.123.200
18 jun. 20199.112,909.253,409.060,409.240,709.240,70200.005.900
17 jun. 20199.199,609.205,109.127,909.131,709.131,70118.121.500
14 jun. 20199.233,809.244,709.169,309.194,209.194,20114.978.600
13 jun. 20199.227,609.301,709.208,809.247,109.247,10126.134.300
12 jun. 20199.244,409.274,609.223,109.238,509.238,50145.203.300
11 jun. 20199.288,609.332,509.273,409.282,109.282,10144.701.200
10 jun. 20199.284,209.302,209.248,109.294,109.294,10102.323.700
07 jun. 20199.186,709.261,409.185,709.236,109.236,10150.664.700
06 jun. 20199.169,209.246,209.136,709.169,209.169,20212.720.900
05 jun. 20199.136,809.173,409.095,009.150,509.150,50158.753.000
04 jun. 20198.972,709.138,508.964,209.117,609.117,60197.017.100
03 jun. 20198.945,709.022,808.903,109.022,809.022,80156.185.500
31 may. 20199.054,909.074,008.959,509.004,209.004,20208.657.500
30 may. 20199.120,809.175,209.114,109.157,809.157,80101.389.200
29 may. 20199.113,209.116,709.035,109.080,509.080,50148.987.100
28 may. 20199.220,409.224,909.132,909.191,809.191,80218.900.800
27 may. 20199.225,909.294,609.204,709.216,409.216,4060.178.000
24 may. 20199.150,309.211,109.141,409.174,609.174,60121.673.100
23 may. 20199.170,709.186,709.098,409.114,009.114,00161.094.300
22 may. 20199.232,309.288,709.182,509.232,209.232,20146.552.900
21 may. 20199.229,009.255,009.185,209.239,109.239,10131.576.400
20 may. 20199.286,009.334,909.177,909.199,709.199,70153.317.000
17 may. 20199.278,709.321,609.223,109.280,109.280,10159.798.300
16 may. 20199.161,409.304,309.136,709.304,309.304,30157.566.000
15 may. 20199.143,009.177,109.061,909.177,109.177,10143.425.500
14 may. 20199.078,209.127,609.053,609.127,609.127,60139.675.700
13 may. 20199.127,609.127,609.025,709.046,809.046,80147.442.300
10 may. 20199.149,409.179,409.099,109.117,509.117,50147.760.300
09 may. 20199.162,109.184,809.079,809.095,209.095,20166.997.800
08 may. 20199.233,909.261,209.158,309.227,009.227,00185.752.600
07 may. 20199.332,909.404,609.221,009.235,109.235,10199.265.700
06 may. 20199.259,009.347,209.236,309.331,009.331,00121.602.300
03 may. 20199.427,909.450,709.388,709.409,609.409,60126.736.800
02 may. 20199.545,509.559,709.412,209.418,209.418,20205.611.000
30 abr. 20199.497,309.570,609.455,509.570,609.570,60186.881.700
29 abr. 20199.435,309.517,209.414,409.517,209.517,20146.296.500
26 abr. 20199.512,109.527,409.448,809.506,009.506,00153.319.300
*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