Mercados españoles cerrados

IBEX 35. (^IBEX)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8.225,00-92,80 (-1,12%)
Al cierre: 5:38PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 feb. 20218.218,608.377,108.166,308.225,008.225,00291.865.800
25 feb. 20218.331,208.387,008.310,708.317,808.317,80309.755.000
24 feb. 20218.266,608.311,508.205,208.269,608.269,60225.852.700
23 feb. 20218.128,008.259,908.107,608.252,108.252,10293.160.800
22 feb. 20218.119,608.126,308.045,308.112,208.112,20221.465.900
19 feb. 20218.066,708.172,608.016,108.151,608.151,60209.007.000
18 feb. 20218.133,508.168,608.045,308.058,108.058,10151.455.500
17 feb. 20218.140,808.176,308.073,908.122,708.122,70190.607.900
16 feb. 20218.215,108.222,308.129,208.153,708.153,70164.686.700
15 feb. 2021------
12 feb. 20218.025,008.055,007.921,308.055,008.055,00157.832.900
11 feb. 20218.067,108.095,108.008,208.037,608.037,60136.461.900
10 feb. 20218.127,208.144,308.026,908.065,408.065,40170.296.200
09 feb. 20218.216,808.219,008.090,808.101,008.101,00159.552.300
08 feb. 20218.251,808.260,308.187,908.219,008.219,00203.539.900
05 feb. 20218.129,808.227,208.107,308.214,708.214,70261.535.200
04 feb. 20218.031,408.122,608.005,408.122,608.122,60241.673.000
03 feb. 20218.048,208.088,207.983,308.012,808.012,80220.821.600
02 feb. 20217.844,607.958,907.828,107.950,907.950,90238.438.100
01 feb. 20217.823,007.842,307.779,807.798,207.798,20182.007.000
29 ene. 20217.825,807.882,907.757,307.757,507.757,50250.623.200
28 ene. 20217.767,207.958,907.713,507.932,507.932,50201.655.300
27 ene. 20217.950,407.995,507.782,507.852,707.852,70208.275.300
26 ene. 20217.907,708.008,507.907,707.964,907.964,90177.642.900
25 ene. 20218.076,908.085,807.846,007.897,307.897,30218.852.300
22 ene. 20218.072,708.078,107.971,108.036,408.036,40233.703.000
21 ene. 20218.234,508.275,908.117,908.122,108.122,10179.934.200
20 ene. 20218.220,308.240,908.140,308.204,108.204,10147.519.500
19 ene. 20218.303,708.320,208.198,408.199,008.199,00162.964.400
18 ene. 20218.194,708.259,408.180,708.254,508.254,50122.092.800
15 ene. 20218.332,208.361,708.173,808.230,708.230,70251.305.100
14 ene. 20218.360,908.394,408.335,908.372,408.372,40196.757.600
13 ene. 20218.353,908.386,608.318,708.361,108.361,10206.409.700
12 ene. 20218.375,208.396,308.322,408.345,908.345,90207.298.100
11 ene. 20218.369,208.411,908.317,008.357,508.357,50188.251.800
08 ene. 20218.439,708.439,708.366,208.407,708.407,70204.981.400
07 ene. 20218.383,808.399,508.274,108.385,808.385,80247.341.500
06 ene. 20218.179,808.383,708.134,108.350,308.350,30275.695.700
05 ene. 20218.052,208.118,108.037,408.091,508.091,50173.796.400
04 ene. 20218.191,808.207,208.053,008.099,208.099,20213.153.000
31 dic. 20208.116,908.129,808.073,708.073,708.073,7082.261.100
30 dic. 20208.174,208.194,208.149,808.154,408.154,40129.930.500
29 dic. 20208.203,208.225,808.167,008.174,808.174,80143.794.800
28 dic. 20208.179,308.192,108.122,208.155,608.155,60147.457.600
24 dic. 20208.101,208.112,408.073,308.111,508.111,5083.708.200
23 dic. 20207.948,808.084,207.940,008.073,608.073,60183.108.500
22 dic. 20207.822,007.942,407.818,007.934,207.934,20187.112.500
21 dic. 20207.860,907.872,307.663,507.789,807.789,80339.116.800
18 dic. 20208.114,308.159,408.036,708.037,408.037,40355.173.100
17 dic. 20208.164,608.180,808.110,508.153,408.153,40193.099.700
16 dic. 20208.166,408.209,708.104,408.139,508.139,50218.432.700
15 dic. 20208.153,208.166,608.099,708.152,408.152,40213.877.000
14 dic. 20208.160,208.222,508.140,508.140,808.140,80225.309.600
11 dic. 20208.147,808.151,407.978,108.063,108.063,10269.809.400
10 dic. 20208.260,308.284,308.124,908.182,308.182,30272.111.500
09 dic. 20208.262,208.292,608.223,108.235,308.235,30212.038.900
08 dic. 20208.262,408.273,608.206,308.227,608.227,60202.823.300
07 dic. 20208.283,308.296,408.225,508.275,608.275,60228.160.200
04 dic. 20208.201,208.322,908.197,008.322,908.322,90352.968.100
03 dic. 20208.208,108.223,408.154,808.200,708.200,70233.469.300
02 dic. 20208.111,108.226,208.104,208.220,808.220,80310.837.500
01 dic. 20208.112,708.176,408.100,208.140,808.140,80284.946.100
30 nov. 20208.130,608.165,208.075,408.076,908.076,90544.905.000
27 nov. 20208.069,108.190,708.054,408.190,708.190,70415.126.100
26 nov. 20208.184,808.184,908.086,708.104,608.104,60218.317.400
25 nov. 20208.172,408.199,908.084,408.164,708.164,70294.450.000
24 nov. 20208.052,408.143,208.045,308.143,208.143,20351.639.600
23 nov. 20208.029,108.067,307.972,207.981,207.981,20278.313.000
20 nov. 20207.938,808.001,107.920,007.977,907.977,90232.651.500
19 nov. 20207.907,207.978,807.863,907.930,207.930,20261.607.300
18 nov. 20207.914,107.994,307.888,707.981,507.981,50296.385.800
17 nov. 20207.979,007.979,007.835,807.934,307.934,30428.970.100
16 nov. 20207.905,908.102,407.879,007.986,207.986,20601.880.600
13 nov. 20207.698,607.823,107.686,207.783,707.783,70297.808.600
12 nov. 20207.721,707.773,307.688,007.726,007.726,00309.657.400
11 nov. 20207.733,807.804,607.675,807.793,707.793,70401.246.900
10 nov. 20207.447,107.720,307.439,507.711,407.711,40705.610.500
09 nov. 20206.972,307.535,306.945,807.459,407.459,40751.200.600
06 nov. 20206.890,606.940,406.829,406.870,406.870,40206.308.100
05 nov. 20206.833,506.948,306.814,206.924,206.924,20255.824.700
04 nov. 20206.616,706.790,806.563,706.781,906.781,90274.816.200
03 nov. 20206.636,106.760,806.608,706.751,606.751,60281.852.500
02 nov. 20206.481,406.590,706.396,306.585,606.585,60222.245.200
30 oct. 20206.351,406.461,606.345,306.452,206.452,20260.708.300
29 oct. 20206.467,706.514,006.329,506.411,806.411,80298.195.700
28 oct. 20206.560,806.563,806.423,306.474,406.474,40323.758.000
27 oct. 20206.845,206.846,706.647,006.651,306.651,30273.169.200
26 oct. 20206.797,906.904,206.789,706.796,906.796,90195.991.200
23 oct. 20206.802,106.902,006.791,906.893,406.893,40221.927.800
22 oct. 20206.775,206.839,506.709,306.796,606.796,60212.045.300
21 oct. 20206.961,506.962,206.806,106.811,506.811,50207.333.200
20 oct. 20206.834,806.972,106.826,706.927,306.927,30221.477.800
19 oct. 20206.882,106.932,806.816,406.860,206.860,20173.622.600
16 oct. 20206.851,906.877,006.784,606.849,706.849,70234.162.000
15 oct. 20206.840,206.842,306.763,006.816,806.816,80237.247.000
14 oct. 20206.880,406.946,806.846,506.916,606.916,60178.694.400
13 oct. 20206.945,206.960,606.854,606.875,206.875,20205.874.300
12 oct. 20206.968,806.979,906.924,806.951,006.951,00167.258.200
09 oct. 20206.992,907.024,606.936,706.950,906.950,90182.746.300
08 oct. 20206.953,207.018,806.951,706.992,806.992,80202.093.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...