Mercados españoles cerrados en 3 hrs 29 min

IBEX 35... (^IBEX)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8709,60+74,20 (+0,86%)
A partir del 1:46PM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 sept 20218659,608722,608659,608709,608709,6067.610.522
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
09 jul 20218680,808780,708654,508776,608776,60141.622.900
08 jul 20218768,108772,908597,808650,108650,10201.968.800
07 jul 20218877,908904,508826,008854,508854,50149.997.700
06 jul 20218924,108959,908837,208860,808860,80152.719.800
05 jul 20218900,508965,508862,408946,408946,40100.801.100
02 jul 20218951,708968,108873,608907,608907,60115.691.700
01 jul 20218862,308957,808862,208932,308932,30122.723.600
30 jun 20218892,708903,708765,308821,208821,20190.176.400
29 jun 20218897,408957,608884,808915,108915,10142.239.100
28 jun 20219075,509083,508913,708913,708913,70152.784.500
25 jun 20219101,009107,209034,609095,009095,00130.343.900
24 jun 20219015,409098,108985,109074,109074,10130.938.500
23 jun 20219072,209092,708954,108954,108954,10112.812.200
22 jun 20219073,709073,708998,809053,309053,30137.668.000
21 jun 20218970,109063,208906,009051,709051,70167.378.300
18 jun 20219166,309185,408976,409030,609030,60452.775.400
17 jun 20219178,809272,009170,709195,909195,90203.696.100
16 jun 20219266,309274,609201,009202,209202,20161.804.400
15 jun 20219310,809310,809220,709230,709230,70119.439.700
14 jun 20219238,709302,709233,009281,109281,10135.889.000
11 jun 20219144,009211,809131,109205,009205,00107.059.800
10 jun 20219190,809205,109113,109133,809133,80154.773.800
09 jun 20219157,209185,009128,809156,109156,10124.744.700
08 jun 20219159,609204,809110,609153,609153,60144.263.700
07 jun 20219076,109175,909042,009163,609163,60129.664.800
04 jun 20219144,509158,809071,209088,309088,30131.208.100
03 jun 20219179,809189,409086,609142,409142,40164.216.700
02 jun 20219198,309216,009152,009180,709180,70137.506.400
01 jun 20219167,309226,809137,209189,709189,70143.121.400
31 may 20219224,209226,109148,909148,909148,90102.386.400
28 may 20219237,809243,309204,309224,609224,60192.320.800
27 may 20219183,809254,709173,509186,109186,10325.441.300
26 may 20219232,009243,409144,909196,909196,90160.831.700
25 may 20219220,909245,609197,009208,709208,70147.285.300
24 may 20219230,409243,209170,809205,509205,5091.842.700
21 may 20219129,609223,909110,609204,009204,00175.406.200
20 may 20219112,109124,308997,209124,309124,30138.305.200
19 may 20219121,409164,708977,909070,709070,70200.253.900
18 may 20219214,209241,509127,209183,909183,90176.037.400
17 may 20219166,709203,009099,509155,609155,60164.174.400
14 may 20219036,309149,009005,909145,609145,60161.364.300
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...