Mercados españoles cerrados

IBEX 35... (^IBEX)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8402,70-438,20 (-4,96%)
Al cierre: 5:38PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 nov 20218592,308592,308386,908402,708402,70453.060.000
25 nov 20218814,608850,108795,108840,908840,90118.560.500
24 nov 20218827,508865,608759,208792,008792,00174.078.100
23 nov 20218763,008873,408700,108815,108815,10196.115.700
22 nov 20218774,108846,308737,308821,308821,30204.208.200
19 nov 20218942,008954,308713,208753,208753,20278.697.700
18 nov 20218984,709013,208885,808903,208903,20181.599.400
17 nov 20219042,909046,308993,408993,408993,40139.172.900
16 nov 20219086,109118,009037,509040,209040,20155.279.200
15 nov 20219036,109104,708992,409095,709095,70144.108.200
12 nov 20219079,609093,609045,209080,809080,80119.663.100
11 nov 20219127,909164,109079,009092,209092,20150.325.800
10 nov 20219059,609150,709059,609141,809141,80146.839.500
09 nov 20219051,009128,509043,309074,909074,90132.145.800
08 nov 20219133,109156,609069,509070,809070,80135.353.600
05 nov 20219038,009164,109001,209130,609130,60193.267.200
04 nov 20219054,309096,209011,309039,409039,40221.406.600
03 nov 20219084,509084,808989,509030,809030,80162.875.200
02 nov 20219160,609162,309102,009105,709105,70130.170.200
01 nov 20219064,609198,109061,609182,609182,60164.893.900
29 oct 20219002,609057,708944,509057,709057,70228.787.400
28 oct 20218958,909030,208918,009025,809025,80180.332.000
27 oct 20218995,108999,108925,608972,308972,30167.907.900
26 oct 20218925,509026,508915,709001,609001,60137.320.700
25 oct 20218932,808963,708891,908920,908920,90159.716.400
22 oct 20218952,208959,708906,408906,408906,40134.363.800
21 oct 20218964,608989,708928,308944,308944,30153.309.300
20 oct 20218966,609038,008958,909017,909017,90160.127.000
19 oct 20218959,509020,008943,208996,308996,30160.869.900
18 oct 20218984,408994,608885,408936,008936,00139.680.500
15 oct 20218969,509016,508944,108997,008997,00217.374.300
14 oct 20218944,509001,208889,108925,008925,00155.212.800
13 oct 20218915,708928,008861,408881,408881,40191.875.300
12 oct 20218807,708935,908759,808935,908935,90163.366.100
11 oct 20218929,408965,708875,508899,008899,00125.070.900
08 oct 20218964,909000,808931,808955,008955,00141.240.900
07 oct 20218880,608974,308877,208962,808962,80201.215.200
06 oct 20218884,908884,908723,808775,008775,00183.948.100
05 oct 20218803,208927,408784,808927,408927,40169.714.200
04 oct 20218801,708882,108770,108791,708791,70149.564.600
01 oct 20218693,408807,708654,808799,508799,50182.239.800
30 sept 20218943,708954,608785,008796,308796,30195.050.400
29 sept 20218820,508895,708784,008879,408879,40178.659.800
28 sept 20219014,309034,708769,408769,408769,40207.454.000
27 sept 20218925,109011,908881,209002,909002,90203.426.300
24 sept 20218848,508898,308835,508873,108873,10140.557.900
23 sept 20218882,008908,308853,908876,908876,90151.032.900
22 sept 20218826,308841,008772,608808,408808,40173.512.900
21 sept 20218710,008807,808710,008756,008756,00194.808.200
20 sept 20218643,708690,308551,208655,408655,40277.154.700
17 sept 20218789,708858,308760,908760,908760,90588.035.300
16 sept 20218659,608757,408659,608733,708733,70186.043.200
15 sept 20218756,708772,608629,008635,408635,40178.101.000
14 sept 20218801,408848,108751,708780,008780,00128.773.000
13 sept 20218724,208837,608721,408816,108816,10115.679.900
10 sept 20218826,108832,608668,408695,308695,30139.696.400
09 sept 20218783,408828,608725,208800,608800,60149.890.500
08 sept 20218856,508912,508748,208838,708838,70155.622.500
07 sept 20218889,908899,808848,508894,508894,50114.239.200
06 sept 20218889,508915,908874,308882,308882,3067.762.300
03 sept 20218981,508984,508852,608864,008864,00139.726.800
02 sept 20218982,109020,708958,008981,408981,40100.427.500
01 sept 20218923,709055,508923,708991,508991,50132.646.000
31 ago 20218880,608913,208783,308846,608846,60185.163.000
30 ago 20218925,708936,208853,008867,908867,9054.118.400
27 ago 20218899,108924,108848,908922,208922,2074.733.200
26 ago 20218945,008946,408890,108892,708892,70101.735.300
25 ago 20218958,709000,008947,308977,408977,40128.024.000
24 ago 20218996,109010,908884,308948,608948,60101.636.400
23 ago 20218973,408989,908910,908968,108968,1091.085.100
20 ago 20218893,708941,108851,508915,308915,30126.918.700
19 ago 20218839,908952,208809,208902,208902,20137.588.100
18 ago 20218852,708978,308845,908970,208970,20112.288.100
17 ago 20218872,408880,208833,308865,708865,70128.850.900
16 ago 20218933,708979,908900,208926,608926,6096.313.400
13 ago 20218987,909015,708978,108999,808999,8090.564.900
12 ago 20218974,108999,608961,508979,408979,4098.153.900
11 ago 20218915,908981,508911,908975,808975,80112.210.300
10 ago 20218867,608903,208842,408899,008899,00106.389.600
09 ago 20218870,208893,708843,608865,908865,90102.353.900
06 ago 20218839,908892,608796,808879,008879,00139.018.600
05 ago 20218780,008842,308747,408836,508836,50108.944.800
04 ago 20218806,608806,608735,408792,908792,90117.417.500
03 ago 20218780,208824,208735,608772,808772,80131.903.900
02 ago 20218723,308815,208723,308758,708758,70140.846.000
30 jul 20218737,508753,508665,708675,708675,70203.148.300
29 jul 20218765,108840,708753,808786,308786,30188.717.200
28 jul 20218716,908774,608691,808733,708733,70153.261.800
27 jul 20218723,708768,508651,708699,208699,20131.607.900
26 jul 20218655,108786,708630,708775,208775,20136.517.300
23 jul 20218657,408757,508652,108717,208717,20123.289.800
22 jul 20218604,108683,708601,508621,808621,80140.853.100
21 jul 20218390,908585,408384,308567,008567,00160.923.000
20 jul 20218337,808384,808265,608358,008358,00155.554.100
19 jul 20218450,908455,208252,208301,708301,70212.387.300
16 jul 20218546,608607,408423,108506,208506,20147.772.600
15 jul 20218626,408626,408507,408527,008527,00131.271.100
14 jul 20218674,708712,008625,608658,308658,30120.506.000
13 jul 20218824,308832,208676,708694,808694,80133.852.800
12 jul 20218791,908822,008696,808816,708816,70103.461.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...