Mercados españoles abiertos en 2 hrs 26 min

IBEX 35 (^IBEX)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
10.385,70-58,10 (-0,56%)
Al cierre: 5:38PM CEST
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 ago. 201710.323,6010.392,5010.284,8010.385,7010.385,70129.448.100
17 ago. 201710.535,7010.537,1010.428,6010.443,8010.443,80129.085.000
16 ago. 201710.521,0010.575,9010.517,4010.544,3010.544,3095.932.800
15 ago. 201710.489,0010.508,7010.436,7010.481,5010.481,5079.389.800
14 ago. 201710.329,4010.490,6010.329,3010.461,2010.461,20108.126.800
11 ago. 201710.377,3010.399,0010.252,4010.282,9010.282,90163.182.000
10 ago. 201710.576,6010.584,3010.416,7010.450,0010.450,00148.105.500
09 ago. 201710.681,4010.705,9010.525,1010.596,0010.596,00153.526.500
08 ago. 201710.674,4010.758,2010.665,2010.734,7010.734,70111.255.100
07 ago. 201710.682,8010.689,8010.643,5010.676,5010.676,5090.544.600
04 ago. 201710.525,0010.696,1010.516,4010.658,4010.658,40148.692.900
03 ago. 201710.487,2010.553,8010.416,9010.549,1010.549,10133.004.200
02 ago. 201710.592,3010.607,8010.493,1010.513,9010.513,90135.542.300
01 ago. 201710.613,4010.622,2010.510,9010.586,7010.586,70150.972.800
31 jul. 201710.536,6010.593,9010.495,4010.502,2010.502,20166.102.800
28 jul. 201710.574,4010.577,3010.497,7010.536,1010.536,10226.261.700
27 jul. 201710.549,3010.652,9010.544,4010.603,4010.603,40161.507.700
26 jul. 201710.523,8010.584,6010.508,5010.575,4010.575,40152.251.800
25 jul. 201710.451,2010.621,3010.446,2010.523,4010.523,40206.504.500
24 jul. 201710.432,0010.480,2010.368,1010.446,5010.446,50161.233.400
21 jul. 201710.530,7010.562,8010.381,2010.426,6010.426,60207.706.400
20 jul. 201710.597,4010.627,2010.534,8010.564,8010.564,80244.518.200
19 jul. 201710.533,9010.588,1010.456,1010.588,1010.588,10275.332.600
18 jul. 201710.616,0010.684,6010.511,5010.524,5010.524,50179.655.500
17 jul. 201710.665,5010.670,3010.604,2010.651,2010.651,20144.914.700
14 jul. 201710.664,6010.704,3010.619,3010.655,1010.655,10164.865.000
13 jul. 201710.594,5010.674,1010.583,1010.658,3010.658,30205.967.900
12 jul. 201710.482,2010.580,5010.470,5010.560,4010.560,40191.888.400
11 jul. 201710.531,5010.536,9010.438,8010.449,1010.449,10156.562.500
10 jul. 201710.525,4010.535,9010.451,4010.509,5010.509,50152.202.800
07 jul. 201710.495,2010.505,7010.433,5010.488,8010.488,80164.172.700
06 jul. 201710.546,1010.546,2010.402,0010.498,4010.498,40211.678.300
05 jul. 201710.535,9010.589,5010.509,5010.523,6010.523,60191.741.800
04 jul. 201710.543,3010.611,4010.530,3010.566,7010.566,70150.484.000
03 jul. 201710.507,6010.615,1010.502,2010.604,2010.604,20161.641.800
30 jun. 201710.541,2010.583,7010.433,2010.444,5010.444,50197.988.500
29 jun. 201710.735,9010.772,0010.514,5010.531,1010.531,10242.894.100
28 jun. 201710.607,8010.716,7010.526,6010.702,7010.702,70232.685.600
27 jun. 201710.674,0010.726,2010.643,9010.647,9010.647,90180.892.300
26 jun. 201710.666,1010.757,0010.656,5010.696,6010.696,60123.202.500
23 jun. 201710.685,6010.715,5010.596,3010.630,8010.630,80120.330.400
22 jun. 201710.709,6010.725,2010.641,9010.709,9010.709,90128.773.800
21 jun. 201710.721,9010.761,5010.615,9010.740,7010.740,70138.994.100
20 jun. 201710.892,3010.901,5010.746,1010.746,1010.746,10155.900.900
19 jun. 201710.839,8010.884,2010.807,6010.848,9010.848,90151.494.000
16 jun. 201710.731,9010.786,3010.702,1010.759,4010.759,40348.073.200
15 jun. 201710.750,8010.751,6010.598,0010.699,6010.699,60225.300.500
14 jun. 201710.858,5010.934,0010.775,3010.775,8010.775,80189.418.700
13 jun. 201710.872,6010.937,0010.846,5010.882,1010.882,10154.037.100
12 jun. 201710.929,7010.936,6010.818,5010.842,4010.842,40193.102.400
09 jun. 201710.947,2011.048,0010.884,7010.978,3010.978,30223.090.700
08 jun. 201710.847,2010.981,3010.837,4010.953,1010.953,10262.972.200
07 jun. 201710.813,6010.946,9010.761,7010.871,7010.871,70276.982.200
06 jun. 201710.859,0010.907,8010.817,9010.879,7010.879,70403.560.300
05 jun. 201710.889,6010.916,4010.842,1010.884,7010.884,70297.625.800
02 jun. 201710.960,0011.007,7010.879,6010.905,9010.905,90426.278.800
01 jun. 201710.891,6010.909,1010.836,4010.881,0010.881,00434.893.600
31 may. 201710.885,0010.957,8010.856,2010.880,0010.880,00740.246.400
30 may. 201710.812,5010.918,5010.788,7010.876,9010.876,90217.854.300
29 may. 201710.864,0010.915,4010.844,8010.884,0010.884,00110.544.400
26 may. 201710.911,1010.918,8010.801,6010.904,2010.904,20179.953.300
25 may. 201710.971,2010.983,9010.920,7010.937,7010.937,70184.795.500
24 may. 201710.931,2010.942,8010.882,3010.907,4010.907,40204.710.400
23 may. 201710.766,3010.928,7010.756,5010.916,3010.916,30238.314.200
22 may. 201710.843,5010.851,0010.761,4010.793,4010.793,40226.730.400
19 may. 201710.711,8010.843,6010.689,9010.835,4010.835,40320.250.400
18 may. 201710.727,8010.756,5010.564,3010.684,9010.684,90414.319.000
17 may. 201710.925,9010.965,9010.761,3010.786,1010.786,10304.084.200
16 may. 201710.959,8010.991,2010.928,3010.982,4010.982,40263.755.600
15 may. 201710.941,1010.960,5010.891,9010.957,8010.957,80200.105.000
12 may. 201710.861,9010.907,6010.836,0010.897,0010.897,00262.435.000
11 may. 201711.051,3011.052,6010.823,9010.861,4010.861,40400.682.600
10 may. 201711.029,6011.053,5010.958,4011.034,8011.034,80347.633.500
09 may. 201711.120,1011.135,1011.047,1011.049,2011.049,20268.383.400
08 may. 201711.177,3011.184,4011.036,8011.096,3011.096,30316.178.000
05 may. 201710.971,5011.135,4010.967,2011.135,4011.135,40363.491.900
04 may. 201710.872,1011.012,9010.856,4011.012,9011.012,90310.817.000
03 may. 201710.793,0010.841,1010.769,0010.837,0010.837,00192.962.800
02 may. 201710.737,7010.820,3010.719,4010.820,3010.820,30225.313.300
28 abr. 201710.658,4010.745,5010.622,8010.715,8010.715,80298.337.300
27 abr. 201710.718,8010.722,2010.663,3010.683,9010.683,90273.464.800
26 abr. 201710.810,4010.815,3010.710,9010.763,4010.763,40278.421.400
25 abr. 201710.786,1010.828,8010.719,0010.783,1010.783,10299.930.000
24 abr. 201710.714,2010.769,8010.668,0010.766,8010.766,80496.989.600
21 abr. 201710.388,6010.434,4010.307,7010.377,0010.377,00325.215.300
20 abr. 201710.349,3010.473,9010.328,5010.372,5010.372,50292.272.500
19 abr. 201710.272,7010.377,5010.266,0010.370,3010.370,30324.419.400
18 abr. 201710.365,6010.370,6010.216,9010.264,5010.264,50283.861.300
13 abr. 201710.347,9010.350,4010.264,6010.326,1010.326,10233.810.100
12 abr. 201710.441,3010.486,0010.353,8010.360,5010.360,50310.210.400
11 abr. 201710.381,4010.463,2010.358,9010.416,3010.416,30309.439.500
10 abr. 201710.507,9010.509,0010.436,5010.437,7010.437,70222.748.500
07 abr. 201710.466,9010.529,0010.443,5010.529,0010.529,00194.305.600
06 abr. 201710.349,6010.534,5010.322,0010.518,9010.518,90230.287.500
05 abr. 201710.377,2010.467,3010.369,1010.402,7010.402,70254.049.700
04 abr. 201710.304,1010.361,2010.270,3010.361,2010.361,20303.646.300
03 abr. 201710.457,7010.457,7010.324,6010.325,3010.325,30321.622.900
31 mar. 201710.368,5010.462,9010.352,2010.462,9010.462,90252.476.900
30 mar. 201710.372,1010.406,0010.348,5010.405,9010.405,90207.203.700
29 mar. 201710.409,2010.424,5010.303,2010.367,6010.367,60232.255.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Yahoo ahora forma parte de "Oath" y es miembro de la familia de empresas Verizon. A partir del 15 de septiembre de 2017, tenemos intención de compartir información de los usuarios con este nuevo miembro de nuestra familia. Más información.