^IBEX - IBEX 35

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 feb. 20189.882,909.891,109.764,909.801,309.801,3067.292.723
22 feb. 20189.767,609.903,109.744,909.876,509.876,50175.175.500
21 feb. 20189.874,509.876,109.777,509.823,309.823,30155.384.500
20 feb. 20189.806,909.901,109.806,909.895,309.895,30153.238.700
19 feb. 20189.865,109.905,409.797,209.806,209.806,20122.821.700
16 feb. 20189.785,209.839,709.768,709.832,109.832,10188.851.400
15 feb. 20189.770,709.832,109.674,909.714,909.714,90165.506.400
14 feb. 20189.715,709.743,909.595,909.686,209.686,20178.708.500
13 feb. 20189.788,509.797,409.650,709.650,709.650,70164.804.700
12 feb. 20189.760,109.815,209.731,009.771,109.771,10170.166.600
09 feb. 20189.710,909.752,209.581,109.639,609.639,60255.495.900
08 feb. 20189.928,509.959,809.726,509.756,309.756,30228.483.100
07 feb. 20189.950,809.988,509.811,709.976,909.976,90234.404.500
06 feb. 20189.794,909.967,309.721,509.810,009.810,00313.297.200
05 feb. 201810.138,4010.173,8010.058,5010.064,5010.064,50195.011.800
02 feb. 201810.359,3010.369,2010.205,3010.211,2010.211,20203.689.700
01 feb. 201810.518,3010.543,7010.359,4010.399,0010.399,00197.535.400
31 ene. 201810.436,4010.482,7010.422,1010.451,5010.451,50190.192.400
30 ene. 201810.481,9010.506,4010.416,2010.428,2010.428,20180.465.900
29 ene. 201810.605,5010.605,7010.540,0010.555,6010.555,60150.492.500
26 ene. 201810.598,6010.635,1010.563,2010.595,4010.595,40139.534.800
25 ene. 201810.564,6010.630,5010.559,7010.595,3010.595,30183.930.300
24 ene. 201810.595,3010.617,2010.563,0010.563,0010.563,00129.488.500
23 ene. 201810.640,3010.643,4010.583,7010.609,5010.609,50168.200.500
22 ene. 201810.503,6010.601,9010.488,3010.584,0010.584,00179.083.500
19 ene. 201810.417,5010.500,1010.396,2010.479,5010.479,50143.558.400
18 ene. 201810.500,1010.509,2010.403,2010.432,7010.432,70123.091.800
17 ene. 201810.475,6010.504,9010.441,2010.474,6010.474,60144.364.100
16 ene. 201810.479,0010.572,9010.466,2010.520,4010.520,40160.056.900
15 ene. 201810.471,6010.493,7010.446,9010.467,2010.467,20112.255.300
12 ene. 201810.463,7010.492,2010.443,4010.462,4010.462,40154.547.300
11 ene. 201810.435,9010.475,0010.401,2010.435,2010.435,20208.917.700
10 ene. 201810.423,2010.474,9010.399,1010.428,3010.428,30210.844.800
09 ene. 201810.400,9010.461,9010.385,6010.426,5010.426,50132.564.600
08 ene. 201810.439,8010.456,9010.398,4010.398,4010.398,40135.172.700
05 ene. 201810.343,1010.411,4010.343,1010.411,4010.411,40145.843.400
04 ene. 201810.154,6010.325,0010.151,0010.314,4010.314,40189.788.300
03 ene. 201810.101,4010.145,2010.083,6010.116,0010.116,00137.802.800
02 ene. 201810.089,6010.097,9010.017,0010.079,1010.079,10146.991.300
29 dic. 201710.091,3010.100,2010.028,7010.043,9010.043,90118.042.900
28 dic. 201710.150,3010.162,8010.076,5010.093,1010.093,1097.238.400
27 dic. 201710.167,2010.213,2010.138,8010.165,2010.165,2096.218.000
22 dic. 201710.145,6010.235,8010.138,3010.182,0010.182,00138.510.600
21 dic. 201710.192,6010.322,6010.144,4010.304,6010.304,60152.663.400
20 dic. 201710.242,0010.246,5010.140,5010.207,7010.207,70129.664.900
19 dic. 201710.239,0010.283,5010.228,4010.234,3010.234,30116.423.200
18 dic. 201710.197,9010.257,8010.188,1010.244,1010.244,10178.889.800
15 dic. 201710.156,7010.212,3010.113,8010.150,4010.150,40321.595.200
14 dic. 201710.250,0010.293,1010.176,5010.176,5010.176,50170.193.600
13 dic. 201710.300,2010.355,0010.260,5010.260,5010.260,50132.939.800
12 dic. 201710.319,6010.326,2010.248,1010.288,3010.288,30160.150.900
11 dic. 201710.339,3010.348,8010.285,1010.306,9010.306,90141.869.500
08 dic. 201710.322,5010.380,3010.316,5010.321,1010.321,10161.045.100
07 dic. 201710.195,8010.271,2010.171,3010.262,6010.262,60129.943.800
06 dic. 201710.156,4010.201,8010.098,1010.184,0010.184,00146.631.100
05 dic. 201710.204,6010.246,1010.162,3010.211,3010.211,30132.385.800
04 dic. 201710.182,8010.248,4010.127,6010.208,6010.208,60143.875.100
01 dic. 201710.225,5010.225,5010.083,8010.085,0010.085,00183.507.100
30 nov. 201710.266,6010.323,1010.211,0010.211,0010.211,00270.742.600
29 nov. 201710.221,8010.314,2010.211,1010.267,7010.267,70216.014.600
28 nov. 201710.083,8010.148,8010.059,5010.144,4010.144,40117.467.900
27 nov. 201710.027,4010.136,6010.014,4010.063,1010.063,10114.372.400
24 nov. 201710.044,9010.125,4010.036,6010.053,5010.053,50111.154.500
23 nov. 20179.994,1010.079,209.983,2010.032,8010.032,80115.050.400
22 nov. 201710.010,2010.092,4010.005,8010.013,9010.013,90124.899.000
21 nov. 201710.017,4010.072,209.989,309.993,409.993,40146.583.800
20 nov. 20179.999,7010.061,809.981,3010.025,5010.025,50115.329.400
17 nov. 201710.074,4010.087,509.998,7010.010,4010.010,40182.668.400
16 nov. 201710.074,0010.173,5010.043,1010.088,7010.088,70161.035.600
15 nov. 20179.920,6010.029,809.889,4010.013,9010.013,90178.551.000
14 nov. 201710.063,6010.101,809.970,909.990,409.990,40143.165.300
13 nov. 201710.124,0010.124,009.984,2010.049,9010.049,90143.989.700
10 nov. 201710.138,6010.168,0010.075,8010.092,7010.092,70158.359.400
09 nov. 201710.223,2010.244,7010.117,2010.141,1010.141,10163.555.100
08 nov. 201710.236,2010.242,7010.155,4010.228,7010.228,70173.574.400
07 nov. 201710.365,7010.376,2010.212,5010.230,7010.230,70166.404.200
06 nov. 201710.358,1010.358,1010.264,0010.316,5010.316,50131.982.800
03 nov. 201710.463,3010.464,3010.295,9010.357,8010.357,80190.286.600
02 nov. 201710.509,0010.538,4010.403,2010.457,8010.457,80155.335.600
01 nov. 201710.591,4010.594,2010.486,2010.506,7010.506,70200.543.400
31 oct. 201710.463,2010.570,5010.438,1010.523,5010.523,50238.017.300
30 oct. 201710.321,2010.470,7010.293,0010.446,0010.446,00266.075.500
27 oct. 201710.354,3010.382,4010.136,9010.197,5010.197,50290.366.700
26 oct. 201710.140,3010.422,7010.121,2010.347,8010.347,80374.887.200
25 oct. 201710.199,0010.273,4010.137,1010.153,3010.153,30180.681.800
24 oct. 201710.150,6010.235,4010.148,3010.205,7010.205,70157.492.600
23 oct. 201710.202,4010.216,4010.141,4010.161,4010.161,40145.125.400
20 oct. 201710.202,0010.249,0010.176,5010.222,7010.222,70196.126.000
19 oct. 201710.251,3010.276,6010.167,4010.197,5010.197,50185.402.000
18 oct. 201710.237,0010.283,5010.165,4010.273,4010.273,40181.891.400
17 oct. 201710.164,9010.297,1010.134,0010.216,8010.216,80167.144.400
16 oct. 201710.244,4010.248,7010.153,9010.181,4010.181,40155.271.000
13 oct. 201710.298,6010.299,7010.231,5010.258,0010.258,00141.950.000
12 oct. 201710.284,5010.304,0010.244,8010.275,9010.275,90117.355.200
11 oct. 201710.304,6010.313,1010.247,3010.278,4010.278,40250.976.600
10 oct. 201710.225,0010.225,0010.107,8010.142,3010.142,30208.199.100
09 oct. 201710.210,6010.306,8010.206,1010.236,0010.236,00173.267.900
06 oct. 201710.185,2010.214,5010.116,6010.185,5010.185,50207.012.700
05 oct. 20179.934,3010.259,909.922,3010.214,7010.214,70327.001.700
04 oct. 201710.226,8010.226,809.947,309.964,909.964,90348.214.600
*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