Mercados españoles abiertos en 1 hr 38 mins

IBEX 35... (^IBEX)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8.966,20-41,50 (-0,46%)
Al cierre: 5:38PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may. 20218932,708989,608804,308966,208966,20173.524.400
12 may. 20218990,209055,208953,409007,709007,70195.759.200
11 may. 20219065,109078,708948,108987,208987,20232.088.700
10 may. 20219121,509149,109061,109144,309144,30237.075.400
07 may. 20219042,009065,908982,909059,209059,20191.889.900
06 may. 20218982,609010,508912,208982,208982,20188.334.200
05 may. 20218896,708967,808881,408967,808967,80180.443.400
04 may. 20218906,009002,408811,908830,408830,40231.895.800
03 may. 20218821,608904,708796,308893,708893,70150.399.700
30 abr. 20218822,308860,408808,608815,008815,00267.612.000
29 abr. 20218821,808869,908801,408823,208823,20261.774.400
28 abr. 20218779,108815,908717,608799,608799,60218.196.700
27 abr. 20218690,808756,708655,308756,708756,70183.162.900
26 abr. 20218629,908714,608590,608701,908701,90162.998.200
23 abr. 20218629,408674,008571,708618,608618,60118.119.300
22 abr. 20218548,608656,808527,508656,808656,80136.381.300
21 abr. 20218492,908566,308426,208519,808519,80175.189.200
20 abr. 20218699,408703,908450,708459,408459,40214.621.600
19 abr. 20218613,808741,408609,308711,408711,40171.375.300
16 abr. 20218585,008656,408553,608613,508613,50176.861.600
15 abr. 20218603,108621,908564,708571,608571,60146.073.800
14 abr. 20218532,608595,708510,108588,408588,40133.519.000
13 abr. 20218533,208568,308467,308525,108525,10152.574.000
12 abr. 20218556,108556,908481,008532,608532,60131.409.400
09 abr. 20218639,308647,408565,808565,808565,80133.458.400
08 abr. 20218626,508637,808564,408637,808637,80165.761.800
07 abr. 20218648,308661,808592,208597,408597,40137.394.800
06 abr. 20218673,208691,908615,508634,608634,60201.717.300
01 abr. 20218595,608610,108542,708577,608577,60150.979.000
31 mar. 20218594,708652,208568,008580,008580,00265.542.300
30 mar. 20218542,908612,308532,408595,208595,20171.860.100
29 mar. 20218502,808540,408451,508492,108492,10177.594.200
26 mar. 20218480,508528,808437,808498,208498,20233.895.700
25 mar. 20218420,308439,208299,708409,508409,50161.359.200
24 mar. 20218351,308443,708288,808443,708443,70187.924.600
23 mar. 20218316,708425,908274,208390,308390,30203.402.800
22 mar. 20218430,208432,608324,808343,508343,50229.082.300
19 mar. 20218560,108591,208465,908493,008493,00375.052.600
18 mar. 20218632,608658,808587,108624,608624,60237.338.400
17 mar. 20218652,108659,108570,108599,508599,50173.237.000
16 mar. 20218679,408717,608617,808657,708657,70209.943.700
15 mar. 20218689,908740,108617,608635,408635,40210.887.200
12 mar. 20218570,008644,508554,408644,508644,50149.113.500
11 mar. 20218567,608609,508495,808593,008593,00189.021.600
10 mar. 20218479,508561,108462,308525,208525,20203.746.300
09 mar. 20218446,308516,208416,008496,408496,40281.898.000
08 mar. 20218358,008458,408307,508444,208444,20235.094.900
05 mar. 20218322,108387,108239,708286,808286,80259.819.800
04 mar. 20218285,108382,208273,908354,008354,00207.044.300
03 mar. 20218397,608466,608278,508329,308329,30240.923.800
02 mar. 20218360,908436,508328,608355,808355,80177.712.100
01 mar. 20218324,608395,908291,308378,108378,10182.097.000
26 feb. 20218218,608377,108166,308225,008225,00291.865.800
25 feb. 20218331,208387,008310,708317,808317,80309.755.000
24 feb. 20218266,608311,508205,208269,608269,60225.852.700
23 feb. 20218128,008259,908107,608252,108252,10293.160.800
22 feb. 20218119,608126,308045,308112,208112,20221.465.900
19 feb. 20218066,708172,608016,108151,608151,60209.007.000
18 feb. 20218133,508168,608045,308058,108058,10151.455.500
17 feb. 20218140,808176,308073,908122,708122,70190.607.900
16 feb. 20218215,108222,308129,208153,708153,70164.686.700
15 feb. 20218124,408218,608108,208203,508203,50193.906.300
12 feb. 20218025,008055,007921,308055,008055,00157.832.900
11 feb. 20218067,108095,108008,208037,608037,60136.461.900
10 feb. 20218127,208144,308026,908065,408065,40170.296.200
09 feb. 20218216,808219,008090,808101,008101,00159.552.300
08 feb. 20218251,808260,308187,908219,008219,00203.539.900
05 feb. 20218129,808227,208107,308214,708214,70261.535.200
04 feb. 20218031,408122,608005,408122,608122,60241.673.000
03 feb. 20218048,208088,207983,308012,808012,80220.821.600
02 feb. 20217844,607958,907828,107950,907950,90238.438.100
01 feb. 20217823,007842,307779,807798,207798,20182.007.000
29 ene. 20217825,807882,907757,307757,507757,50250.623.200
28 ene. 20217767,207958,907713,507932,507932,50201.655.300
27 ene. 20217950,407995,507782,507852,707852,70208.275.300
26 ene. 20217907,708008,507907,707964,907964,90177.642.900
25 ene. 20218076,908085,807846,007897,307897,30218.852.300
22 ene. 20218072,708078,107971,108036,408036,40233.703.000
21 ene. 20218234,508275,908117,908122,108122,10179.934.200
20 ene. 20218220,308240,908140,308204,108204,10147.519.500
19 ene. 20218303,708320,208198,408199,008199,00162.964.400
18 ene. 20218194,708259,408180,708254,508254,50122.092.800
15 ene. 20218332,208361,708173,808230,708230,70251.305.100
14 ene. 20218360,908394,408335,908372,408372,40196.757.600
13 ene. 20218353,908386,608318,708361,108361,10206.409.700
12 ene. 20218375,208396,308322,408345,908345,90207.298.100
11 ene. 20218369,208411,908317,008357,508357,50188.251.800
08 ene. 20218439,708439,708366,208407,708407,70204.981.400
07 ene. 20218383,808399,508274,108385,808385,80247.341.500
06 ene. 20218179,808383,708134,108350,308350,30275.695.700
05 ene. 20218052,208118,108037,408091,508091,50173.796.400
04 ene. 20218191,808207,208053,008099,208099,20213.153.000
31 dic. 20208116,908129,808073,708073,708073,7082.261.100
30 dic. 20208174,208194,208149,808154,408154,40129.930.500
29 dic. 20208203,208225,808167,008174,808174,80143.794.800
28 dic. 20208179,308192,108122,208155,608155,60147.457.600
24 dic. 20208101,208112,408073,308111,508111,5083.708.200
23 dic. 20207948,808084,207940,008073,608073,60183.108.500
22 dic. 20207822,007942,407818,007934,207934,20187.112.500
21 dic. 20207860,907872,307663,507789,807789,80339.116.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...