^IBEX - IBEX 35.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 nov. 20199.223,709.240,409.165,409.225,409.225,40139.899.200
19 nov. 20199.288,009.327,509.234,409.259,209.259,20121.796.100
18 nov. 20199.265,109.293,109.213,009.258,009.258,00135.267.700
15 nov. 20199.222,109.273,309.186,909.261,409.261,40161.258.700
14 nov. 20199.203,109.216,909.170,309.173,309.173,30154.125.900
13 nov. 20199.270,209.270,209.132,809.194,509.194,50246.050.000
12 nov. 20199.427,809.436,809.306,709.306,709.306,70182.145.300
11 nov. 20199.370,309.400,409.334,409.388,509.388,50153.710.200
08 nov. 20199.418,509.436,109.369,709.393,709.393,70182.548.400
07 nov. 20199.435,409.482,509.409,609.447,309.447,30190.107.600
06 nov. 20199.407,309.443,909.360,909.398,409.398,40173.974.000
05 nov. 20199.424,209.432,309.373,809.407,909.407,90218.124.200
04 nov. 20199.376,509.439,009.354,309.416,409.416,40180.099.600
01 nov. 20199.293,109.343,109.252,809.328,009.328,00160.721.600
31 oct. 20199.296,309.305,309.208,909.257,509.257,50227.115.200
30 oct. 20199.384,509.386,609.219,709.284,509.284,50192.868.000
29 oct. 20199.440,709.445,509.362,209.400,109.400,10155.531.300
28 oct. 20199.432,309.455,609.394,609.433,009.433,00123.721.700
25 oct. 20199.409,909.433,309.381,109.430,209.430,20124.881.200
24 oct. 20199.413,509.448,009.378,609.391,809.391,80157.225.400
23 oct. 20199.339,309.392,309.332,409.385,009.385,00146.308.800
22 oct. 20199.393,309.417,409.344,609.380,209.380,20139.500.300
21 oct. 20199.350,309.424,309.342,109.402,309.402,30167.986.800
18 oct. 20199.310,309.362,209.307,609.329,809.329,80150.240.700
17 oct. 20199.360,909.494,509.340,009.340,009.340,00195.287.100
16 oct. 20199.346,509.398,609.288,209.386,709.386,70205.491.300
15 oct. 20199.292,009.370,309.278,309.356,109.356,10191.056.900
14 oct. 20199.229,209.247,609.195,209.246,509.246,50125.125.400
11 oct. 20199.112,909.273,809.104,809.273,809.273,80248.406.500
10 oct. 20198.997,409.112,208.970,309.104,409.104,40156.096.600
09 oct. 20198.952,709.035,608.934,208.991,908.991,90103.638.000
08 oct. 20199.066,509.071,508.900,808.940,108.940,10140.370.600
07 oct. 20198.954,709.046,308.930,409.044,109.044,10131.080.300
04 oct. 20198.944,208.961,808.858,608.961,808.961,80148.747.800
03 oct. 20198.935,808.971,408.850,608.902,208.902,20152.587.800
02 oct. 20199.150,109.157,108.912,208.912,208.912,20193.947.900
01 oct. 20199.277,009.298,809.165,109.165,909.165,90150.847.200
30 sept. 20199.194,809.257,309.189,609.244,609.244,60177.878.400
27 sept. 20199.149,709.210,509.131,009.184,109.184,10127.034.300
26 sept. 20199.064,609.143,009.061,409.129,709.129,70132.267.400
25 sept. 20199.087,209.119,209.000,909.085,309.085,30148.045.500
24 sept. 20199.116,109.154,209.103,809.118,209.118,20139.483.100
23 sept. 20199.154,909.168,309.055,909.093,609.093,60161.360.300
20 sept. 20199.137,009.210,909.132,209.179,009.179,00405.543.700
19 sept. 20199.043,109.138,509.027,809.136,009.136,00168.884.400
18 sept. 20199.016,509.049,708.963,809.031,709.031,70182.235.100
17 sept. 20199.050,609.052,108.975,809.004,209.004,20221.426.400
16 sept. 20199.099,909.101,209.049,009.052,009.052,00174.344.900
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
*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