^IBEX - IBEX 35.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jul. 20207.566,507.632,307.554,307.615,407.615,40116.048.410
03 jul. 20207.510,307.520,607.374,907.403,507.403,50181.467.000
02 jul. 20207.292,707.538,207.292,707.498,607.498,60310.243.600
01 jul. 20207.245,607.283,907.127,107.227,407.227,40194.032.100
30 jun. 20207.270,607.307,507.173,007.231,407.231,40233.654.700
29 jun. 20207.160,107.318,307.146,307.278,107.278,10216.619.400
26 jun. 20207.324,507.344,907.172,107.178,407.178,40215.724.300
25 jun. 20207.176,407.295,807.077,807.270,307.270,30267.871.700
24 jun. 20207.403,907.440,907.195,507.195,507.195,50248.464.400
23 jun. 20207.408,807.495,107.366,607.438,407.438,40260.896.400
22 jun. 20207.371,607.426,907.300,707.345,707.345,70220.420.500
19 jun. 20207.444,207.502,107.401,007.414,207.414,20634.635.200
18 jun. 20207.436,407.495,207.318,107.390,207.390,20326.763.200
17 jun. 20207.458,107.552,507.402,507.478,707.478,70333.500.600
16 jun. 20207.420,807.599,307.349,707.495,307.495,30388.212.600
15 jun. 20207.116,907.309,407.062,907.259,307.259,30329.041.900
12 jun. 20207.232,207.425,307.205,007.292,707.292,70370.125.100
11 jun. 20207.486,507.486,507.278,007.278,007.278,00456.667.800
10 jun. 20207.779,807.861,007.649,407.663,907.663,90355.564.600
09 jun. 20207.878,207.914,707.683,207.752,307.752,30453.061.900
08 jun. 20207.813,107.992,707.796,607.896,107.896,10557.213.300
05 jun. 20207.672,007.890,407.664,107.872,607.872,60573.283.900
04 jun. 20207.567,707.669,207.516,007.566,807.566,80514.858.000
03 jun. 20207.487,307.629,707.448,907.626,407.626,40445.036.400
02 jun. 20207.264,007.445,307.236,907.408,107.408,10402.947.100
01 jun. 20207.228,707.276,007.160,107.221,407.221,40291.929.600
29 may. 20207.164,307.201,807.096,507.096,507.096,50903.979.900
28 may. 20207.237,307.244,507.141,407.224,107.224,10375.466.600
27 may. 20207.034,007.229,007.030,207.174,507.174,50501.006.600
26 may. 20206.940,607.023,806.917,107.003,907.003,90383.729.100
25 may. 20206.766,606.856,806.725,206.856,806.856,80187.072.800
22 may. 20206.618,206.751,806.585,706.697,506.697,50292.688.300
21 may. 20206.612,706.773,406.579,906.686,106.686,10258.583.100
20 may. 20206.593,406.697,106.499,106.683,606.683,60341.451.800
19 may. 20206.864,206.872,606.555,606.609,106.609,10501.358.300
18 may. 20206.583,106.790,206.558,106.779,306.779,30203.486.600
15 may. 20206.594,406.624,306.466,006.474,906.474,90203.854.400
14 may. 20206.569,706.609,006.421,406.545,606.545,60258.952.900
13 may. 20206.694,006.728,206.631,406.631,406.631,40245.673.600
12 may. 20206.672,706.795,106.663,206.762,706.762,70172.853.600
11 may. 20206.830,906.854,706.651,706.672,206.672,20217.443.300
08 may. 20206.790,706.807,406.715,406.783,106.783,10128.578.300
07 may. 20206.714,906.747,206.666,406.730,906.730,90167.460.700
06 may. 20206.719,806.762,506.666,206.671,706.671,70166.015.200
05 may. 20206.772,206.815,906.680,706.747,706.747,70203.873.600
04 may. 20206.767,706.767,706.673,306.673,306.673,30241.555.200
30 abr. 20207.084,807.128,406.918,306.922,306.922,30314.979.200
29 abr. 20206.829,407.055,706.816,807.055,707.055,70247.762.400
28 abr. 20206.724,606.857,906.707,906.836,406.836,40233.782.400
27 abr. 20206.780,906.790,106.667,306.731,806.731,80147.263.100
24 abr. 20206.641,306.710,806.578,106.613,906.613,90182.925.300
23 abr. 20206.758,706.797,606.713,606.746,506.746,50163.723.500
22 abr. 20206.685,106.729,606.654,206.719,806.719,80177.928.500
21 abr. 20206.741,306.760,906.634,906.634,906.634,90200.783.000
20 abr. 20206.932,506.933,306.715,006.831,506.831,50186.644.500
17 abr. 20206.942,507.000,306.845,006.875,806.875,80251.272.600
16 abr. 20206.930,806.950,906.733,106.763,406.763,40237.962.600
15 abr. 20207.065,607.086,806.816,406.839,506.839,50289.924.500
14 abr. 20207.209,707.209,707.080,307.108,607.108,60259.986.200
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
*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