^IBEX - IBEX 35.
MCE - MCE Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 jul. 2020 | 7.566,50 | 7.632,30 | 7.554,30 | 7.615,40 | 7.615,40 | 116.048.410 |
| 03 jul. 2020 | 7.510,30 | 7.520,60 | 7.374,90 | 7.403,50 | 7.403,50 | 181.467.000 |
| 02 jul. 2020 | 7.292,70 | 7.538,20 | 7.292,70 | 7.498,60 | 7.498,60 | 310.243.600 |
| 01 jul. 2020 | 7.245,60 | 7.283,90 | 7.127,10 | 7.227,40 | 7.227,40 | 194.032.100 |
| 30 jun. 2020 | 7.270,60 | 7.307,50 | 7.173,00 | 7.231,40 | 7.231,40 | 233.654.700 |
| 29 jun. 2020 | 7.160,10 | 7.318,30 | 7.146,30 | 7.278,10 | 7.278,10 | 216.619.400 |
| 26 jun. 2020 | 7.324,50 | 7.344,90 | 7.172,10 | 7.178,40 | 7.178,40 | 215.724.300 |
| 25 jun. 2020 | 7.176,40 | 7.295,80 | 7.077,80 | 7.270,30 | 7.270,30 | 267.871.700 |
| 24 jun. 2020 | 7.403,90 | 7.440,90 | 7.195,50 | 7.195,50 | 7.195,50 | 248.464.400 |
| 23 jun. 2020 | 7.408,80 | 7.495,10 | 7.366,60 | 7.438,40 | 7.438,40 | 260.896.400 |
| 22 jun. 2020 | 7.371,60 | 7.426,90 | 7.300,70 | 7.345,70 | 7.345,70 | 220.420.500 |
| 19 jun. 2020 | 7.444,20 | 7.502,10 | 7.401,00 | 7.414,20 | 7.414,20 | 634.635.200 |
| 18 jun. 2020 | 7.436,40 | 7.495,20 | 7.318,10 | 7.390,20 | 7.390,20 | 326.763.200 |
| 17 jun. 2020 | 7.458,10 | 7.552,50 | 7.402,50 | 7.478,70 | 7.478,70 | 333.500.600 |
| 16 jun. 2020 | 7.420,80 | 7.599,30 | 7.349,70 | 7.495,30 | 7.495,30 | 388.212.600 |
| 15 jun. 2020 | 7.116,90 | 7.309,40 | 7.062,90 | 7.259,30 | 7.259,30 | 329.041.900 |
| 12 jun. 2020 | 7.232,20 | 7.425,30 | 7.205,00 | 7.292,70 | 7.292,70 | 370.125.100 |
| 11 jun. 2020 | 7.486,50 | 7.486,50 | 7.278,00 | 7.278,00 | 7.278,00 | 456.667.800 |
| 10 jun. 2020 | 7.779,80 | 7.861,00 | 7.649,40 | 7.663,90 | 7.663,90 | 355.564.600 |
| 09 jun. 2020 | 7.878,20 | 7.914,70 | 7.683,20 | 7.752,30 | 7.752,30 | 453.061.900 |
| 08 jun. 2020 | 7.813,10 | 7.992,70 | 7.796,60 | 7.896,10 | 7.896,10 | 557.213.300 |
| 05 jun. 2020 | 7.672,00 | 7.890,40 | 7.664,10 | 7.872,60 | 7.872,60 | 573.283.900 |
| 04 jun. 2020 | 7.567,70 | 7.669,20 | 7.516,00 | 7.566,80 | 7.566,80 | 514.858.000 |
| 03 jun. 2020 | 7.487,30 | 7.629,70 | 7.448,90 | 7.626,40 | 7.626,40 | 445.036.400 |
| 02 jun. 2020 | 7.264,00 | 7.445,30 | 7.236,90 | 7.408,10 | 7.408,10 | 402.947.100 |
| 01 jun. 2020 | 7.228,70 | 7.276,00 | 7.160,10 | 7.221,40 | 7.221,40 | 291.929.600 |
| 29 may. 2020 | 7.164,30 | 7.201,80 | 7.096,50 | 7.096,50 | 7.096,50 | 903.979.900 |
| 28 may. 2020 | 7.237,30 | 7.244,50 | 7.141,40 | 7.224,10 | 7.224,10 | 375.466.600 |
| 27 may. 2020 | 7.034,00 | 7.229,00 | 7.030,20 | 7.174,50 | 7.174,50 | 501.006.600 |
| 26 may. 2020 | 6.940,60 | 7.023,80 | 6.917,10 | 7.003,90 | 7.003,90 | 383.729.100 |
| 25 may. 2020 | 6.766,60 | 6.856,80 | 6.725,20 | 6.856,80 | 6.856,80 | 187.072.800 |
| 22 may. 2020 | 6.618,20 | 6.751,80 | 6.585,70 | 6.697,50 | 6.697,50 | 292.688.300 |
| 21 may. 2020 | 6.612,70 | 6.773,40 | 6.579,90 | 6.686,10 | 6.686,10 | 258.583.100 |
| 20 may. 2020 | 6.593,40 | 6.697,10 | 6.499,10 | 6.683,60 | 6.683,60 | 341.451.800 |
| 19 may. 2020 | 6.864,20 | 6.872,60 | 6.555,60 | 6.609,10 | 6.609,10 | 501.358.300 |
| 18 may. 2020 | 6.583,10 | 6.790,20 | 6.558,10 | 6.779,30 | 6.779,30 | 203.486.600 |
| 15 may. 2020 | 6.594,40 | 6.624,30 | 6.466,00 | 6.474,90 | 6.474,90 | 203.854.400 |
| 14 may. 2020 | 6.569,70 | 6.609,00 | 6.421,40 | 6.545,60 | 6.545,60 | 258.952.900 |
| 13 may. 2020 | 6.694,00 | 6.728,20 | 6.631,40 | 6.631,40 | 6.631,40 | 245.673.600 |
| 12 may. 2020 | 6.672,70 | 6.795,10 | 6.663,20 | 6.762,70 | 6.762,70 | 172.853.600 |
| 11 may. 2020 | 6.830,90 | 6.854,70 | 6.651,70 | 6.672,20 | 6.672,20 | 217.443.300 |
| 08 may. 2020 | 6.790,70 | 6.807,40 | 6.715,40 | 6.783,10 | 6.783,10 | 128.578.300 |
| 07 may. 2020 | 6.714,90 | 6.747,20 | 6.666,40 | 6.730,90 | 6.730,90 | 167.460.700 |
| 06 may. 2020 | 6.719,80 | 6.762,50 | 6.666,20 | 6.671,70 | 6.671,70 | 166.015.200 |
| 05 may. 2020 | 6.772,20 | 6.815,90 | 6.680,70 | 6.747,70 | 6.747,70 | 203.873.600 |
| 04 may. 2020 | 6.767,70 | 6.767,70 | 6.673,30 | 6.673,30 | 6.673,30 | 241.555.200 |
| 30 abr. 2020 | 7.084,80 | 7.128,40 | 6.918,30 | 6.922,30 | 6.922,30 | 314.979.200 |
| 29 abr. 2020 | 6.829,40 | 7.055,70 | 6.816,80 | 7.055,70 | 7.055,70 | 247.762.400 |
| 28 abr. 2020 | 6.724,60 | 6.857,90 | 6.707,90 | 6.836,40 | 6.836,40 | 233.782.400 |
| 27 abr. 2020 | 6.780,90 | 6.790,10 | 6.667,30 | 6.731,80 | 6.731,80 | 147.263.100 |
| 24 abr. 2020 | 6.641,30 | 6.710,80 | 6.578,10 | 6.613,90 | 6.613,90 | 182.925.300 |
| 23 abr. 2020 | 6.758,70 | 6.797,60 | 6.713,60 | 6.746,50 | 6.746,50 | 163.723.500 |
| 22 abr. 2020 | 6.685,10 | 6.729,60 | 6.654,20 | 6.719,80 | 6.719,80 | 177.928.500 |
| 21 abr. 2020 | 6.741,30 | 6.760,90 | 6.634,90 | 6.634,90 | 6.634,90 | 200.783.000 |
| 20 abr. 2020 | 6.932,50 | 6.933,30 | 6.715,00 | 6.831,50 | 6.831,50 | 186.644.500 |
| 17 abr. 2020 | 6.942,50 | 7.000,30 | 6.845,00 | 6.875,80 | 6.875,80 | 251.272.600 |
| 16 abr. 2020 | 6.930,80 | 6.950,90 | 6.733,10 | 6.763,40 | 6.763,40 | 237.962.600 |
| 15 abr. 2020 | 7.065,60 | 7.086,80 | 6.816,40 | 6.839,50 | 6.839,50 | 289.924.500 |
| 14 abr. 2020 | 7.209,70 | 7.209,70 | 7.080,30 | 7.108,60 | 7.108,60 | 259.986.200 |
| 09 abr. 2020 | 7.049,30 | 7.116,80 | 6.918,70 | 7.070,60 | 7.070,60 | 240.348.600 |
| 08 abr. 2020 | 6.930,20 | 6.952,50 | 6.860,60 | 6.951,80 | 6.951,80 | 155.910.100 |
| 07 abr. 2020 | 6.986,90 | 7.119,10 | 6.903,60 | 7.002,00 | 7.002,00 | 260.857.500 |
| 06 abr. 2020 | 6.807,90 | 6.874,90 | 6.728,60 | 6.844,30 | 6.844,30 | 225.965.400 |
| 03 abr. 2020 | 6.563,60 | 6.632,50 | 6.509,40 | 6.581,60 | 6.581,60 | 215.387.500 |
| 02 abr. 2020 | 6.633,70 | 6.658,90 | 6.424,50 | 6.574,10 | 6.574,10 | 233.309.800 |
| 01 abr. 2020 | 6.627,30 | 6.687,80 | 6.565,20 | 6.579,40 | 6.579,40 | 235.113.700 |
| 31 mar. 2020 | 6.746,80 | 6.802,00 | 6.624,70 | 6.785,40 | 6.785,40 | 258.181.200 |
| 30 mar. 2020 | 6.748,60 | 6.789,10 | 6.507,00 | 6.659,90 | 6.659,90 | 232.005.200 |
| 27 mar. 2020 | 6.916,70 | 6.936,70 | 6.661,90 | 6.777,90 | 6.777,90 | 225.316.500 |
| 26 mar. 2020 | 6.789,00 | 7.033,20 | 6.759,10 | 7.033,20 | 7.033,20 | 248.806.600 |
| 25 mar. 2020 | 6.985,90 | 7.058,10 | 6.625,80 | 6.942,40 | 6.942,40 | 322.631.900 |
| 24 mar. 2020 | 6.433,30 | 6.717,30 | 6.403,60 | 6.717,30 | 6.717,30 | 301.211.900 |
| 23 mar. 2020 | 6.223,70 | 6.472,00 | 6.148,00 | 6.230,20 | 6.230,20 | 282.033.200 |
| 20 mar. 2020 | 6.645,40 | 6.769,90 | 6.371,10 | 6.443,30 | 6.443,30 | 486.796.200 |
| 19 mar. 2020 | 6.368,20 | 6.506,40 | 6.228,30 | 6.395,80 | 6.395,80 | 346.225.500 |
| 18 mar. 2020 | 6.370,50 | 6.524,20 | 6.174,10 | 6.274,80 | 6.274,80 | 398.609.500 |
| 17 mar. 2020 | 6.444,50 | 6.557,30 | 6.083,00 | 6.498,50 | 6.498,50 | 388.451.800 |
| 16 mar. 2020 | 6.331,00 | 6.362,50 | 5.814,50 | 6.107,20 | 6.107,20 | 583.614.700 |
| 13 mar. 2020 | 6.763,70 | 7.140,50 | 6.468,30 | 6.629,60 | 6.629,60 | 473.165.800 |
| 12 mar. 2020 | 7.040,80 | 7.077,70 | 6.347,00 | 6.390,90 | 6.390,90 | 723.609.100 |
| 11 mar. 2020 | 7.589,30 | 7.717,10 | 7.364,60 | 7.436,40 | 7.436,40 | 369.150.100 |
| 10 mar. 2020 | 7.815,60 | 8.007,70 | 7.440,60 | 7.461,50 | 7.461,50 | 506.034.000 |
| 09 mar. 2020 | 7.884,00 | 8.022,90 | 7.621,40 | 7.708,70 | 7.708,70 | 598.769.200 |
| 06 mar. 2020 | 8.532,60 | 8.542,00 | 8.310,40 | 8.375,60 | 8.375,60 | 345.901.100 |
| 05 mar. 2020 | 8.960,80 | 8.962,50 | 8.639,90 | 8.683,00 | 8.683,00 | 342.803.500 |
| 04 mar. 2020 | 8.827,80 | 8.963,70 | 8.745,90 | 8.910,00 | 8.910,00 | 321.258.300 |
| 03 mar. 2020 | 8.860,20 | 9.014,30 | 8.776,40 | 8.811,60 | 8.811,60 | 351.219.900 |
| 02 mar. 2020 | 8.910,20 | 8.913,50 | 8.541,10 | 8.741,50 | 8.741,50 | 355.485.000 |
| 28 feb. 2020 | 8.748,10 | 8.818,60 | 8.582,70 | 8.723,20 | 8.723,20 | 497.983.900 |
| 27 feb. 2020 | 9.182,20 | 9.204,40 | 8.877,40 | 8.985,90 | 8.985,90 | 341.792.600 |
| 26 feb. 2020 | 9.213,00 | 9.362,80 | 9.030,70 | 9.316,80 | 9.316,80 | 299.256.300 |
| 25 feb. 2020 | 9.507,00 | 9.518,90 | 9.248,00 | 9.250,80 | 9.250,80 | 263.346.200 |
| 24 feb. 2020 | 9.649,80 | 9.676,80 | 9.459,60 | 9.483,50 | 9.483,50 | 256.063.800 |
| 21 feb. 2020 | 9.893,00 | 9.946,40 | 9.843,50 | 9.886,20 | 9.886,20 | 194.954.500 |
| 20 feb. 2020 | 10.048,70 | 10.050,30 | 9.931,00 | 9.931,00 | 9.931,00 | 178.849.000 |
| 19 feb. 2020 | 10.042,00 | 10.100,20 | 10.020,70 | 10.083,60 | 10.083,60 | 151.866.100 |
| 18 feb. 2020 | 9.977,40 | 10.041,50 | 9.967,80 | 10.005,80 | 10.005,80 | 184.042.000 |
| 17 feb. 2020 | 9.979,20 | 10.022,20 | 9.955,20 | 10.022,20 | 10.022,20 | 105.784.200 |
| 14 feb. 2020 | 9.910,90 | 9.969,70 | 9.905,20 | 9.956,80 | 9.956,80 | 127.061.800 |
| 13 feb. 2020 | 9.893,90 | 9.910,10 | 9.794,30 | 9.909,80 | 9.909,80 | 161.753.500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.