^IBEX - IBEX 35.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 abr. 20207.049,307.116,806.918,707.070,607.070,60240.348.600
08 abr. 20206.930,206.952,506.860,606.951,806.951,80155.910.100
07 abr. 20206.986,907.119,106.903,607.002,007.002,00260.857.500
06 abr. 20206.807,906.874,906.728,606.844,306.844,30225.965.400
03 abr. 20206.563,606.632,506.509,406.581,606.581,60215.387.500
02 abr. 20206.633,706.658,906.424,506.574,106.574,10233.309.800
01 abr. 20206.627,306.687,806.565,206.579,406.579,40235.113.700
31 mar. 20206.746,806.802,006.624,706.785,406.785,40258.181.200
30 mar. 20206.748,606.789,106.507,006.659,906.659,90232.005.200
27 mar. 20206.916,706.936,706.661,906.777,906.777,90225.316.500
26 mar. 20206.789,007.033,206.759,107.033,207.033,20248.806.600
25 mar. 20206.985,907.058,106.625,806.942,406.942,40322.631.900
24 mar. 20206.433,306.717,306.403,606.717,306.717,30301.211.900
23 mar. 20206.223,706.472,006.148,006.230,206.230,20282.033.200
20 mar. 20206.645,406.769,906.371,106.443,306.443,30486.796.200
19 mar. 20206.368,206.506,406.228,306.395,806.395,80346.225.500
18 mar. 20206.370,506.524,206.174,106.274,806.274,80398.609.500
17 mar. 20206.444,506.557,306.083,006.498,506.498,50388.451.800
16 mar. 20206.331,006.362,505.814,506.107,206.107,20583.614.700
13 mar. 20206.763,707.140,506.468,306.629,606.629,60473.165.800
12 mar. 20207.040,807.077,706.347,006.390,906.390,90723.609.100
11 mar. 20207.589,307.717,107.364,607.436,407.436,40369.150.100
10 mar. 20207.815,608.007,707.440,607.461,507.461,50506.034.000
09 mar. 20207.884,008.022,907.621,407.708,707.708,70598.769.200
06 mar. 20208.532,608.542,008.310,408.375,608.375,60345.901.100
05 mar. 20208.960,808.962,508.639,908.683,008.683,00342.803.500
04 mar. 20208.827,808.963,708.745,908.910,008.910,00321.258.300
03 mar. 20208.860,209.014,308.776,408.811,608.811,60351.219.900
02 mar. 20208.910,208.913,508.541,108.741,508.741,50355.485.000
28 feb. 20208.748,108.818,608.582,708.723,208.723,20497.983.900
27 feb. 20209.182,209.204,408.877,408.985,908.985,90341.792.600
26 feb. 20209.213,009.362,809.030,709.316,809.316,80299.256.300
25 feb. 20209.507,009.518,909.248,009.250,809.250,80263.346.200
24 feb. 20209.649,809.676,809.459,609.483,509.483,50256.063.800
21 feb. 20209.893,009.946,409.843,509.886,209.886,20194.954.500
20 feb. 202010.048,7010.050,309.931,009.931,009.931,00178.849.000
19 feb. 202010.042,0010.100,2010.020,7010.083,6010.083,60151.866.100
18 feb. 20209.977,4010.041,509.967,8010.005,8010.005,80184.042.000
17 feb. 20209.979,2010.022,209.955,2010.022,2010.022,20105.784.200
14 feb. 20209.910,909.969,709.905,209.956,809.956,80127.061.800
13 feb. 20209.893,909.910,109.794,309.909,809.909,80161.753.500
12 feb. 20209.897,909.946,609.888,609.940,409.940,40199.830.200
11 feb. 20209.863,409.884,009.817,809.882,609.882,60167.628.300
10 feb. 20209.790,609.820,409.773,509.816,009.816,00132.132.500
07 feb. 20209.789,309.816,209.761,809.811,009.811,00179.586.900
06 feb. 20209.767,109.816,209.757,009.811,309.811,30248.416.700
05 feb. 20209.553,409.721,909.540,209.717,809.717,80221.922.900
04 feb. 20209.465,909.577,309.462,409.562,909.562,90174.133.900
03 feb. 20209.404,409.431,609.361,509.404,709.404,70168.665.700
31 ene. 20209.519,309.545,109.365,109.367,909.367,90303.553.700
30 ene. 20209.460,809.528,409.439,309.477,909.477,90164.094.200
29 ene. 20209.532,709.574,309.510,709.546,709.546,70187.145.800
28 ene. 20209.401,809.488,009.363,809.484,209.484,20154.919.400
27 ene. 20209.447,109.482,809.357,809.366,309.366,30164.515.500
24 ene. 20209.576,809.639,909.552,509.562,009.562,00154.731.100
23 ene. 20209.549,409.604,709.499,309.518,509.518,50169.141.000
22 ene. 20209.622,009.632,809.557,009.573,709.573,70134.567.800
21 ene. 20209.593,409.620,709.550,009.611,309.611,30126.448.800
20 ene. 20209.676,609.680,909.623,109.658,809.658,8099.959.200
17 ene. 20209.616,109.709,909.611,309.681,309.681,30159.823.200
16 ene. 20209.516,709.579,509.481,609.572,509.572,50133.841.500
15 ene. 20209.521,209.530,209.475,009.511,709.511,70161.995.000
14 ene. 20209.548,109.548,409.466,009.528,309.528,30143.774.600
13 ene. 20209.586,609.586,609.507,409.543,909.543,90124.149.000
10 ene. 20209.611,309.623,609.557,909.573,609.573,60132.894.500
09 ene. 20209.629,209.644,809.573,809.581,809.581,80151.793.500
08 ene. 20209.535,109.604,309.520,309.591,409.591,40133.957.600
07 ene. 20209.623,109.657,909.557,909.579,809.579,80133.476.100
06 ene. 20209.585,409.618,209.492,709.600,909.600,90103.520.400
03 ene. 20209.631,209.650,709.581,209.646,609.646,60135.130.000
02 ene. 20209.639,109.705,409.615,109.691,209.691,20142.379.600
31 dic. 20199.564,909.564,909.518,509.549,209.549,2062.697.500
30 dic. 20199.672,509.682,109.612,609.612,609.612,6095.100.900
27 dic. 20199.673,009.700,509.657,509.700,509.700,50103.106.600
25 dic. 2019------
24 dic. 20199.632,109.661,809.607,809.661,809.661,8035.436.200
23 dic. 20199.650,209.670,909.639,009.659,609.659,60119.328.700
20 dic. 20199.620,409.675,509.605,809.675,509.675,50366.705.600
19 dic. 20199.622,609.635,409.567,409.617,209.617,20165.383.700
18 dic. 20199.606,109.659,209.606,109.621,809.621,80156.463.700
17 dic. 20199.630,709.652,409.608,109.615,909.615,90157.680.000
16 dic. 20199.607,909.692,409.599,709.680,609.680,60163.326.900
13 dic. 20199.598,209.650,909.554,109.563,709.563,70261.410.400
12 dic. 20199.416,309.505,609.370,009.468,509.468,50213.476.500
11 dic. 20199.315,409.421,509.300,309.392,509.392,50145.840.600
10 dic. 20199.355,609.355,709.246,109.321,109.321,10136.834.300
09 dic. 20199.378,209.403,509.354,609.354,609.354,60106.942.600
06 dic. 20199.267,309.395,409.247,709.382,709.382,70125.323.400
05 dic. 20199.284,309.325,809.243,409.243,409.243,40120.855.300
04 dic. 20199.146,209.277,609.144,809.270,809.270,80152.240.500
03 dic. 20199.176,809.209,809.110,109.135,709.135,70162.636.000
02 dic. 20199.367,209.390,909.146,609.156,309.156,30200.666.300
29 nov. 20199.334,509.404,509.312,509.352,009.352,00140.835.600
28 nov. 20199.353,609.373,109.343,809.359,009.359,00107.163.700
27 nov. 20199.353,509.388,709.333,409.362,709.362,70135.045.800
26 nov. 20199.323,609.329,709.288,209.324,809.324,80214.687.000
25 nov. 20199.300,009.340,309.292,309.319,909.319,90128.376.200
22 nov. 20199.238,509.295,509.229,709.254,709.254,70173.881.100
21 nov. 20199.175,109.223,109.152,109.214,009.214,00142.003.800
20 nov. 20199.223,709.240,409.165,409.225,409.225,40139.899.200
*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