^IBEX - IBEX 35.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
26 feb. 20199.172,009.235,809.141,809.227,209.227,20127.095.100
25 feb. 20199.244,209.261,409.198,809.204,309.204,30131.229.800
22 feb. 20199.184,709.238,909.175,309.204,609.204,60131.199.600
21 feb. 20199.202,509.224,709.162,909.191,209.191,20137.605.200
20 feb. 20199.156,809.189,709.148,709.181,109.181,10130.317.300
19 feb. 20199.152,109.187,609.096,109.136,409.136,40117.857.500
18 feb. 20199.134,609.174,709.123,609.155,509.155,50115.182.800
15 feb. 20198.953,409.134,808.918,509.123,209.123,20208.112.700
14 feb. 20199.035,709.038,008.943,908.952,508.952,50169.672.900
13 feb. 20198.993,309.015,608.956,908.982,408.982,40155.297.300
12 feb. 20198.989,509.032,308.961,408.983,108.983,10138.794.100
11 feb. 20198.905,108.974,808.893,108.936,408.936,40132.243.300
08 feb. 20198.915,408.928,408.826,508.856,808.856,80165.209.900
07 feb. 20199.062,409.098,408.938,308.938,308.938,30178.617.900
06 feb. 20199.070,409.113,709.055,809.100,909.100,90149.917.800
05 feb. 20198.982,009.092,008.949,209.092,009.092,00210.161.400
04 feb. 20199.015,309.036,008.905,808.975,208.975,20221.478.000
01 feb. 20199.058,609.078,708.942,409.019,409.019,40286.844.600
31 ene. 20199.103,809.117,108.981,709.056,709.056,70222.886.900
30 ene. 20199.123,909.142,109.034,109.071,509.071,50154.213.400
29 ene. 20199.064,609.163,809.034,109.119,109.119,10144.375.500
28 ene. 20199.149,509.181,509.048,909.062,409.062,40134.493.400
25 ene. 20199.206,909.225,409.164,609.185,209.185,20161.488.700
24 ene. 20199.150,009.205,409.088,009.150,009.150,00163.420.400
23 ene. 20199.011,909.169,709.006,409.128,809.128,80135.905.300
22 ene. 20199.009,009.055,609.001,109.037,509.037,50143.279.700
21 ene. 20199.064,809.070,609.033,209.053,809.053,8090.493.500
18 ene. 20198.962,309.080,808.950,909.069,109.069,10203.550.000
17 ene. 20198.868,108.939,108.850,608.908,608.908,60152.919.300
16 ene. 20198.869,508.912,708.836,708.912,708.912,70176.317.700
15 ene. 20198.878,408.915,908.768,208.850,108.850,10136.519.800
14 ene. 20198.819,208.840,408.751,208.818,608.818,60126.001.000
11 ene. 20198.855,908.900,408.836,008.877,108.877,10151.619.400
10 ene. 20198.790,008.856,808.784,508.856,808.856,80148.189.600
09 ene. 20198.887,408.892,908.807,008.823,608.823,60160.455.800
08 ene. 20198.783,108.895,908.773,408.847,308.847,30160.821.000
07 ene. 20198.781,208.783,508.710,408.776,308.776,30128.758.600
04 ene. 20198.593,808.774,308.588,108.737,808.737,80169.088.900
03 ene. 20198.497,508.590,908.488,108.523,308.523,30135.067.300
02 ene. 20198.448,308.582,408.354,808.550,008.550,00130.757.800
31 dic. 20188.510,808.583,308.490,708.539,908.539,9064.725.600
28 dic. 20188.386,208.513,408.378,708.493,708.493,70143.834.400
27 dic. 20188.555,608.557,708.286,208.363,908.363,90211.956.000
24 dic. 20188.490,208.528,408.471,208.480,608.480,6053.509.900
21 dic. 20188.563,208.598,408.468,408.556,808.556,80389.118.700
*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