^IBEX - IBEX 35.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
25 abr. 20199.450,809.503,809.421,309.501,209.501,20147.415.600
24 abr. 20199.506,309.525,209.427,409.456,409.456,40157.933.200
23 abr. 20199.586,009.588,209.492,209.527,209.527,20159.546.500
18 abr. 20199.553,709.581,909.480,009.581,909.581,90165.266.400
17 abr. 20199.486,009.580,609.460,509.549,809.549,80193.154.800
16 abr. 20199.492,409.543,709.462,909.497,309.497,30140.510.300
15 abr. 20199.488,109.528,409.468,109.497,109.497,10156.927.200
12 abr. 20199.441,309.509,209.390,209.468,509.468,50212.327.200
11 abr. 20199.423,109.468,709.372,309.445,409.445,40178.531.100
10 abr. 20199.423,509.467,509.395,209.406,509.406,50152.200.600
09 abr. 20199.428,309.511,209.388,309.407,809.407,80137.599.800
08 abr. 20199.483,409.495,109.425,209.437,709.437,70121.814.500
05 abr. 20199.542,409.553,609.476,509.510,309.510,30178.692.100
04 abr. 20199.488,909.551,509.472,009.534,109.534,10164.758.800
03 abr. 20199.457,109.491,209.436,509.487,809.487,80173.813.100
02 abr. 20199.356,709.400,709.322,909.363,509.363,50152.284.200
01 abr. 20199.304,809.355,209.269,709.341,709.341,70200.871.300
29 mar. 20199.226,509.273,809.190,509.240,309.240,30181.744.200
28 mar. 20199.214,109.245,609.170,409.174,709.174,70153.242.700
27 mar. 20199.194,809.323,509.146,109.229,909.229,90239.047.700
26 mar. 20199.189,709.211,709.151,509.183,109.183,10168.850.600
25 mar. 20199.159,409.232,809.127,309.179,909.179,90169.093.200
22 mar. 20199.394,609.395,209.188,309.199,409.199,40216.682.000
21 mar. 20199.387,409.397,609.326,209.355,609.355,60179.840.500
20 mar. 20199.467,709.509,209.405,609.405,609.405,60138.666.600
19 mar. 20199.428,409.532,909.417,909.492,309.492,30150.401.500
18 mar. 20199.350,809.418,809.343,909.409,109.409,10152.580.300
15 mar. 20199.219,509.342,209.216,109.342,209.342,20372.906.700
14 mar. 20199.193,709.283,909.192,109.209,809.209,80155.127.700
13 mar. 20199.134,709.202,709.123,009.192,709.192,70162.606.600
12 mar. 20199.206,909.213,809.137,209.161,709.161,70144.895.900
11 mar. 20199.157,709.181,709.106,809.171,909.171,90129.690.000
08 mar. 20199.173,209.205,509.110,509.129,309.129,30197.951.600
07 mar. 20199.301,009.366,709.216,109.249,909.249,90253.052.000
06 mar. 20199.243,109.344,609.235,409.296,709.296,70140.841.100
05 mar. 20199.255,709.298,709.204,309.258,209.258,20140.185.000
04 mar. 20199.309,309.322,009.248,009.259,809.259,80112.921.800
01 mar. 20199.313,509.361,409.267,709.267,709.267,70167.873.400
28 feb. 20199.166,309.293,109.141,009.277,709.277,70260.630.500
27 feb. 20199.206,209.226,209.160,909.211,709.211,70174.514.400
*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