Mercados españoles cerrados

IBEX 35... (^IBEX)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9.060,20+24,60 (+0,27%)
Al cierre: 05:38PM CET
Intervalo de fechas:
29 ene 2022 - 29 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene 20239045,909082,809022,309060,209060,20201.024.600
26 ene 20239002,609054,508995,309035,609035,60304.449.100
25 ene 20238961,408968,308905,008957,508957,50166.333.600
24 ene 20238955,808978,108906,008967,108967,10123.864.400
23 ene 20238927,108976,508909,908944,108944,10134.688.300
20 ene 20238828,908918,208828,908918,208918,20188.973.800
19 ene 20238892,908894,408726,708793,108793,10236.199.000
18 ene 20238909,508988,908909,508933,308933,30202.920.700
17 ene 20238862,408916,808833,408890,408890,40145.661.400
16 ene 20238896,808918,208847,108871,108871,10125.051.900
13 ene 20238838,008918,408828,708881,708881,70197.132.600
12 ene 20238737,808849,708735,208828,108828,10203.505.800
11 ene 20238722,808762,908700,708726,308726,30166.063.200
10 ene 20238668,408724,508666,708712,708712,70147.719.000
09 ene 20238691,008721,608661,408694,908694,90215.668.200
06 ene 20238608,508701,108589,208701,108701,10162.161.400
05 ene 20238530,108618,908527,708607,608607,60182.438.200
04 ene 20238442,108560,508442,108559,808559,80206.752.400
03 ene 20238367,508454,308327,408397,408397,40164.671.600
02 ene 20238297,908384,908283,708369,708369,7092.193.500
30 dic 20228288,908290,408221,708229,108229,10121.407.700
29 dic 20228238,108321,908208,708318,308318,30117.198.300
28 dic 20228275,708319,408252,308258,508258,5097.669.900
27 dic 20228307,908332,508266,808270,108270,1091.612.000
23 dic 20228281,608313,708236,108269,108269,10103.234.700
22 dic 20228308,408338,608257,608272,108272,10122.263.100
21 dic 20228220,208312,208201,708302,308302,30146.342.300
20 dic 20228086,708216,908059,508185,208185,20181.953.600
19 dic 20228122,308180,308109,408136,808136,80129.226.200
16 dic 20228189,208192,108079,808112,508112,50387.741.300
15 dic 20228315,208332,408195,908218,808218,80216.854.000
14 dic 20228323,108360,608297,908360,608360,60160.329.800
13 dic 20228263,908415,708213,208327,708327,70206.579.600
12 dic 20228260,608270,208222,508258,908258,90116.655.000
09 dic 20228256,608293,708194,908289,208289,20131.660.300
08 dic 20228307,908308,608225,208225,208225,20118.774.300
07 dic 20228306,808344,008279,808290,508290,50129.308.700
06 dic 20228333,208355,908296,408331,908331,90123.949.400
05 dic 20228373,308395,708358,808370,108370,10103.858.400
02 dic 20228390,008414,108342,308382,608382,60146.276.600
01 dic 20228423,108469,008381,808407,908407,90209.724.800
30 nov 20228350,608364,608304,408363,208363,20325.057.800
29 nov 20228347,308354,508282,808322,108322,10145.888.800
28 nov 20228375,608396,408316,708323,208323,20125.888.100
25 nov 20228391,208425,508378,208416,608416,60135.912.400
24 nov 20228341,308412,508339,208388,108388,10137.787.400
23 nov 20228337,808344,008288,408331,208331,20154.543.800
22 nov 20228203,508345,608200,308325,008325,00215.622.700
21 nov 20228100,508198,508100,508188,408188,40155.115.500
18 nov 20228107,008127,808048,508127,808127,80178.686.400
17 nov 20228105,108123,207986,108040,708040,70139.502.400
16 nov 20228175,108188,708075,008101,408101,40163.754.600
15 nov 20228161,008192,108117,308188,408188,40182.285.400
14 nov 20228123,208210,808110,408166,508166,50142.671.600
11 nov 20228178,708178,708073,808133,208133,20217.995.500
10 nov 20228004,008176,007975,108133,208133,20256.116.900
09 nov 20227983,408061,607968,108040,408040,40161.112.100
08 nov 20227942,308005,807922,007998,907998,90120.200.600
07 nov 20227910,507990,007893,207962,307962,30138.355.500
04 nov 20227908,508006,007830,607942,707942,70197.127.100
03 nov 20227897,507897,507798,407868,907868,90140.561.300
02 nov 20228017,808018,207960,607968,607968,60144.925.900
01 nov 20228011,808073,907971,807999,007999,00146.532.300
31 oct 20227913,607958,107871,707956,507956,50164.827.400
28 oct 20227859,607916,507832,607916,507916,50185.925.600
27 oct 20227846,907944,307798,907921,107921,10202.336.800
26 oct 20227826,407877,907756,607870,607870,60186.582.400
25 oct 20227716,507803,607675,207794,907794,90149.338.200
24 oct 20227612,207739,607570,007680,507680,50169.749.600
21 oct 20227586,407592,607449,607545,607545,60245.063.000
20 oct 20227584,707660,707552,107644,407644,40178.416.300
19 oct 20227630,407642,607530,507583,607583,60131.870.500
18 oct 20227613,007692,307594,607611,307611,30149.752.400
17 oct 20227416,107589,107413,407557,107557,10166.450.500
14 oct 20227467,907503,407371,607382,507382,50187.967.900
13 oct 20227234,107385,307189,607348,807348,80195.470.900
12 oct 20227356,307359,707239,007261,107261,10135.442.500
11 oct 20227369,307410,307315,507355,907355,90130.873.100
10 oct 20227389,507441,407372,907413,507413,50114.404.200
07 oct 20227463,907517,507412,507436,907436,90132.997.300
06 oct 20227597,307638,807482,107511,107511,10118.066.500
05 oct 20227655,607678,407537,907579,907579,90130.259.400
04 oct 20227548,507699,907529,207696,607696,60199.972.900
03 oct 20227327,507472,907288,507462,007462,00155.766.200
30 sept 20227345,607395,107318,507366,807366,80186.033.300
29 sept 20227407,407416,907242,207300,107300,10185.712.500
28 sept 20227380,707448,407273,007442,207442,20217.516.300
27 sept 20227564,307587,607436,107445,707445,70199.705.600
26 sept 20227534,207589,207473,507508,507508,50190.143.900
23 sept 20227770,807770,807527,507583,507583,50215.665.900
22 sept 20227776,307897,107753,607774,707774,70182.956.600
21 sept 20227803,407896,707790,507872,207872,20157.194.700
20 sept 20228020,808064,107873,107873,107873,10157.288.100
19 sept 20227957,808023,407911,007993,207993,20110.506.300
16 sept 20227994,408039,207962,207984,707984,70329.447.100
15 sept 20228051,908125,408024,208085,508085,50229.942.400
14 sept 20228070,308124,508024,008055,608055,60160.072.500
13 sept 20228229,008235,808054,708064,008064,00192.028.100
12 sept 20228087,808212,608077,408194,308194,30173.424.800
09 sept 20227920,508063,807918,608033,108033,10189.938.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...