^IBEX - IBEX 35.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 feb. 20209649,809676,809459,609483,509483,50256.063.844
21 feb. 20209893,009946,409843,509886,209886,20194.954.500
20 feb. 202010.048,7010.050,309931,009931,009931,00178.849.000
19 feb. 202010.042,0010.100,2010.020,7010.083,6010.083,60151.866.100
18 feb. 20209977,4010.041,509967,8010.005,8010.005,80184.042.000
17 feb. 20209979,2010.022,209955,2010.022,2010.022,20105.784.200
14 feb. 20209910,909969,709905,209956,809956,80127.061.800
13 feb. 20209893,909910,109794,309909,809909,80161.753.500
12 feb. 20209897,909946,609888,609940,409940,40199.830.200
11 feb. 20209863,409884,009817,809882,609882,60167.628.300
10 feb. 20209790,609820,409773,509816,009816,00132.132.500
07 feb. 20209789,309816,209761,809811,009811,00179.586.900
06 feb. 20209767,109816,209757,009811,309811,30248.416.700
05 feb. 20209553,409721,909540,209717,809717,80221.922.900
04 feb. 20209465,909577,309462,409562,909562,90174.133.900
03 feb. 20209404,409431,609361,509404,709404,70168.665.700
31 ene. 20209519,309545,109365,109367,909367,90303.553.700
30 ene. 20209460,809528,409439,309477,909477,90164.094.200
29 ene. 20209532,709574,309510,709546,709546,70187.145.800
28 ene. 20209401,809488,009363,809484,209484,20154.919.400
27 ene. 20209447,109482,809357,809366,309366,30164.515.500
24 ene. 20209576,809639,909552,509562,009562,00154.731.100
23 ene. 20209549,409604,709499,309518,509518,50169.141.000
22 ene. 20209622,009632,809557,009573,709573,70134.567.800
21 ene. 20209593,409620,709550,009611,309611,30126.448.800
20 ene. 20209676,609680,909623,109658,809658,8099.959.200
17 ene. 20209616,109709,909611,309681,309681,30159.823.200
16 ene. 20209516,709579,509481,609572,509572,50133.841.500
15 ene. 20209521,209530,209475,009511,709511,70161.995.000
14 ene. 20209548,109548,409466,009528,309528,30143.774.600
13 ene. 20209586,609586,609507,409543,909543,90124.149.000
10 ene. 20209611,309623,609557,909573,609573,60132.894.500
09 ene. 20209629,209644,809573,809581,809581,80151.793.500
08 ene. 20209535,109604,309520,309591,409591,40133.957.600
07 ene. 20209623,109657,909557,909579,809579,80133.476.100
06 ene. 20209585,409618,209492,709600,909600,90103.520.400
03 ene. 20209631,209650,709581,209646,609646,60135.130.000
02 ene. 20209639,109705,409615,109691,209691,20142.379.600
31 dic. 20199564,909564,909518,509549,209549,2062.697.500
30 dic. 20199672,509682,109612,609612,609612,6095.100.900
27 dic. 20199673,009700,509657,509700,509700,50103.106.600
25 dic. 2019------
24 dic. 20199632,109661,809607,809661,809661,8035.436.200
23 dic. 20199650,209670,909639,009659,609659,60119.328.700
20 dic. 20199620,409675,509605,809675,509675,50366.705.600
19 dic. 20199622,609635,409567,409617,209617,20165.383.700
18 dic. 20199606,109659,209606,109621,809621,80156.463.700
17 dic. 20199630,709652,409608,109615,909615,90157.680.000
16 dic. 20199607,909692,409599,709680,609680,60163.326.900
13 dic. 20199598,209650,909554,109563,709563,70261.410.400
12 dic. 20199416,309505,609370,009468,509468,50213.476.500
11 dic. 20199315,409421,509300,309392,509392,50145.840.600
10 dic. 20199355,609355,709246,109321,109321,10136.834.300
09 dic. 20199378,209403,509354,609354,609354,60106.942.600
06 dic. 20199267,309395,409247,709382,709382,70125.323.400
05 dic. 20199284,309325,809243,409243,409243,40120.855.300
04 dic. 20199146,209277,609144,809270,809270,80152.240.500
03 dic. 20199176,809209,809110,109135,709135,70162.636.000
02 dic. 20199367,209390,909146,609156,309156,30200.666.300
29 nov. 20199334,509404,509312,509352,009352,00140.835.600
28 nov. 20199353,609373,109343,809359,009359,00107.163.700
27 nov. 20199353,509388,709333,409362,709362,70135.045.800
26 nov. 20199323,609329,709288,209324,809324,80214.687.000
25 nov. 20199300,009340,309292,309319,909319,90128.376.200
22 nov. 20199238,509295,509229,709254,709254,70173.881.100
21 nov. 20199175,109223,109152,109214,009214,00142.003.800
20 nov. 20199223,709240,409165,409225,409225,40139.899.200
19 nov. 20199288,009327,509234,409259,209259,20121.796.100
18 nov. 20199265,109293,109213,009258,009258,00135.267.700
15 nov. 20199222,109273,309186,909261,409261,40161.258.700
14 nov. 20199203,109216,909170,309173,309173,30154.125.900
13 nov. 20199270,209270,209132,809194,509194,50246.050.000
12 nov. 20199427,809436,809306,709306,709306,70182.145.300
11 nov. 20199370,309400,409334,409388,509388,50153.710.200
08 nov. 20199418,509436,109369,709393,709393,70182.548.400
07 nov. 20199435,409482,509409,609447,309447,30190.107.600
06 nov. 20199407,309443,909360,909398,409398,40173.974.000
05 nov. 20199424,209432,309373,809407,909407,90218.124.200
04 nov. 20199376,509439,009354,309416,409416,40180.099.600
01 nov. 20199293,109343,109252,809328,009328,00160.721.600
31 oct. 20199296,309305,309208,909257,509257,50227.115.200
30 oct. 20199384,509386,609219,709284,509284,50192.868.000
29 oct. 20199440,709445,509362,209400,109400,10155.531.300
28 oct. 20199432,309455,609394,609433,009433,00123.721.700
25 oct. 20199409,909433,309381,109430,209430,20124.881.200
24 oct. 20199413,509448,009378,609391,809391,80157.225.400
23 oct. 20199339,309392,309332,409385,009385,00146.308.800
22 oct. 20199393,309417,409344,609380,209380,20139.500.300
21 oct. 20199350,309424,309342,109402,309402,30167.986.800
18 oct. 20199310,309362,209307,609329,809329,80150.240.700
17 oct. 20199360,909494,509340,009340,009340,00195.287.100
16 oct. 20199346,509398,609288,209386,709386,70205.491.300
15 oct. 20199292,009370,309278,309356,109356,10191.056.900
14 oct. 20199229,209247,609195,209246,509246,50125.125.400
11 oct. 20199112,909273,809104,809273,809273,80248.406.500
10 oct. 20198997,409112,208970,309104,409104,40156.096.600
09 oct. 20198952,709035,608934,208991,908991,90103.638.000
08 oct. 20199066,509071,508900,808940,108940,10140.370.600
07 oct. 20198954,709046,308930,409044,109044,10131.080.300
04 oct. 20198944,208961,808858,608961,808961,80148.747.800
*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