^IBEX - IBEX 35...
MCE - MCE Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 jun 2023 | 9358,70 | 9370,30 | 9328,90 | 9355,20 | 9355,20 | 15.188.566 |
| 08 jun 2023 | 9358,70 | 9427,60 | 9331,70 | 9338,30 | 9338,30 | 109.449.100 |
| 07 jun 2023 | 9296,30 | 9401,80 | 9294,90 | 9359,80 | 9359,80 | 100.905.200 |
| 06 jun 2023 | 9266,00 | 9310,80 | 9242,30 | 9310,80 | 9310,80 | 94.770.400 |
| 05 jun 2023 | 9352,00 | 9382,40 | 9276,10 | 9289,10 | 9289,10 | 102.104.900 |
| 02 jun 2023 | 9216,20 | 9324,80 | 9204,20 | 9317,30 | 9317,30 | 132.595.800 |
| 01 jun 2023 | 9130,30 | 9181,60 | 9105,90 | 9167,50 | 9167,50 | 109.883.600 |
| 31 may 2023 | 9096,50 | 9183,40 | 9034,90 | 9050,20 | 9050,20 | 401.513.500 |
| 30 may 2023 | 9189,00 | 9248,30 | 9156,00 | 9167,50 | 9167,50 | 111.494.900 |
| 29 may 2023 | 9263,10 | 9271,10 | 9146,60 | 9180,10 | 9180,10 | 59.244.300 |
| 26 may 2023 | 9137,80 | 9210,90 | 9048,20 | 9191,10 | 9191,10 | 99.198.600 |
| 25 may 2023 | 9169,50 | 9188,10 | 9116,10 | 9116,10 | 9116,10 | 123.786.500 |
| 24 may 2023 | 9191,30 | 9193,20 | 9128,80 | 9163,50 | 9163,50 | 108.838.000 |
| 23 may 2023 | 9304,50 | 9305,00 | 9260,10 | 9267,00 | 9267,00 | 82.288.900 |
| 22 may 2023 | 9242,80 | 9326,60 | 9241,90 | 9305,00 | 9305,00 | 96.207.700 |
| 19 may 2023 | 9247,20 | 9309,40 | 9222,90 | 9251,50 | 9251,50 | 127.277.500 |
| 18 may 2023 | 9247,30 | 9282,20 | 9202,00 | 9213,10 | 9213,10 | 105.199.800 |
| 17 may 2023 | 9148,20 | 9218,60 | 9125,70 | 9211,60 | 9211,60 | 110.933.000 |
| 16 may 2023 | 9181,20 | 9241,90 | 9174,90 | 9191,40 | 9191,40 | 91.133.400 |
| 15 may 2023 | 9269,10 | 9279,50 | 9162,30 | 9201,50 | 9201,50 | 92.014.700 |
| 12 may 2023 | 9218,60 | 9276,90 | 9213,90 | 9234,10 | 9234,10 | 106.389.900 |
| 11 may 2023 | 9166,10 | 9215,10 | 9118,00 | 9182,80 | 9182,80 | 139.070.300 |
| 10 may 2023 | 9219,80 | 9223,30 | 9143,80 | 9167,70 | 9167,70 | 103.618.500 |
| 09 may 2023 | 9202,10 | 9219,50 | 9130,20 | 9183,20 | 9183,20 | 113.458.000 |
| 08 may 2023 | 9162,30 | 9221,80 | 9157,90 | 9211,30 | 9211,30 | 81.672.300 |
| 05 may 2023 | 9097,30 | 9147,30 | 9047,70 | 9147,30 | 9147,30 | 144.355.000 |
| 04 may 2023 | 9053,70 | 9056,60 | 8967,30 | 9043,60 | 9043,60 | 150.274.800 |
| 03 may 2023 | 9117,80 | 9132,20 | 9035,10 | 9076,70 | 9076,70 | 136.589.900 |
| 02 may 2023 | 9257,50 | 9264,90 | 9069,10 | 9082,00 | 9082,00 | 172.428.700 |
| 28 abr 2023 | 9336,10 | 9338,90 | 9159,80 | 9241,00 | 9241,00 | 233.876.400 |
| 27 abr 2023 | 9254,10 | 9334,20 | 9226,40 | 9314,60 | 9314,60 | 128.409.300 |
| 26 abr 2023 | 9264,90 | 9297,70 | 9193,50 | 9293,70 | 9293,70 | 165.805.000 |
| 25 abr 2023 | 9352,10 | 9352,10 | 9267,60 | 9290,30 | 9290,30 | 167.260.800 |
| 24 abr 2023 | 9383,60 | 9433,90 | 9362,90 | 9406,40 | 9406,40 | 99.647.400 |
| 21 abr 2023 | 9433,90 | 9436,60 | 9366,30 | 9415,60 | 9415,60 | 205.592.800 |
| 20 abr 2023 | 9508,60 | 9540,50 | 9425,00 | 9450,90 | 9450,90 | 153.368.400 |
| 19 abr 2023 | 9418,60 | 9498,70 | 9405,40 | 9494,80 | 9494,80 | 117.659.000 |
| 18 abr 2023 | 9408,00 | 9445,40 | 9381,50 | 9421,90 | 9421,90 | 143.015.100 |
| 17 abr 2023 | 9387,60 | 9413,40 | 9361,00 | 9378,50 | 9378,50 | 154.770.500 |
| 14 abr 2023 | 9335,90 | 9375,40 | 9313,20 | 9362,90 | 9362,90 | 152.448.900 |
| 13 abr 2023 | 9284,40 | 9320,20 | 9238,70 | 9310,00 | 9310,00 | 109.714.700 |
| 12 abr 2023 | 9255,60 | 9324,60 | 9253,60 | 9278,70 | 9278,70 | 130.923.300 |
| 11 abr 2023 | 9355,10 | 9378,40 | 9227,10 | 9237,70 | 9237,70 | 154.539.500 |
| 06 abr 2023 | 9252,80 | 9323,50 | 9232,60 | 9312,30 | 9312,30 | 128.321.400 |
| 05 abr 2023 | 9202,10 | 9254,60 | 9196,50 | 9254,60 | 9254,60 | 140.130.100 |
| 04 abr 2023 | 9174,80 | 9257,50 | 9168,50 | 9183,20 | 9183,20 | 120.081.300 |
| 03 abr 2023 | 9217,80 | 9233,50 | 9135,50 | 9157,40 | 9157,40 | 129.264.000 |
| 31 mar 2023 | 9234,50 | 9254,50 | 9183,80 | 9232,50 | 9232,50 | 178.940.500 |
| 30 mar 2023 | 9138,30 | 9226,40 | 9131,20 | 9207,10 | 9207,10 | 149.632.100 |
| 29 mar 2023 | 8991,40 | 9075,30 | 8962,40 | 9070,70 | 9070,70 | 131.051.100 |
| 28 mar 2023 | 8984,20 | 9019,10 | 8911,00 | 8944,30 | 8944,30 | 153.710.700 |
| 27 mar 2023 | 8897,80 | 8935,70 | 8839,80 | 8906,10 | 8906,10 | 187.284.700 |
| 24 mar 2023 | 8933,00 | 8933,00 | 8703,30 | 8792,50 | 8792,50 | 289.524.100 |
| 23 mar 2023 | 8969,40 | 9027,70 | 8921,60 | 8970,00 | 8970,00 | 155.229.200 |
| 22 mar 2023 | 9037,30 | 9100,20 | 9001,70 | 9009,30 | 9009,30 | 197.220.400 |
| 21 mar 2023 | 8930,10 | 9085,40 | 8918,80 | 9049,40 | 9049,40 | 248.775.500 |
| 20 mar 2023 | 8672,30 | 8875,30 | 8501,20 | 8833,10 | 8833,10 | 359.818.300 |
| 17 mar 2023 | 8935,50 | 9027,40 | 8655,30 | 8719,30 | 8719,30 | 477.657.900 |
| 16 mar 2023 | 8925,80 | 8984,60 | 8731,00 | 8890,20 | 8890,20 | 324.579.000 |
| 15 mar 2023 | 9165,30 | 9169,70 | 8736,50 | 8759,10 | 8759,10 | 422.530.000 |
| 14 mar 2023 | 8936,00 | 9181,00 | 8914,60 | 9159,00 | 9159,00 | 300.029.600 |
| 13 mar 2023 | 9273,60 | 9273,60 | 8894,50 | 8958,90 | 8958,90 | 426.525.400 |
| 10 mar 2023 | 9246,80 | 9296,50 | 9182,70 | 9285,00 | 9285,00 | 279.917.900 |
| 09 mar 2023 | 9455,30 | 9457,40 | 9388,90 | 9423,20 | 9423,20 | 116.716.400 |
| 08 mar 2023 | 9386,40 | 9480,90 | 9369,40 | 9466,10 | 9466,10 | 123.507.900 |
| 07 mar 2023 | 9502,10 | 9528,30 | 9408,50 | 9411,10 | 9411,10 | 159.198.700 |
| 06 mar 2023 | 9497,90 | 9524,60 | 9441,80 | 9511,00 | 9511,00 | 145.464.800 |
| 03 mar 2023 | 9357,00 | 9472,20 | 9357,00 | 9464,20 | 9464,20 | 161.254.800 |
| 02 mar 2023 | 9292,80 | 9336,20 | 9246,10 | 9327,30 | 9327,30 | 157.352.100 |
| 01 mar 2023 | 9419,30 | 9453,80 | 9307,40 | 9322,90 | 9322,90 | 187.235.400 |
| 28 feb 2023 | 9303,40 | 9442,80 | 9279,60 | 9394,60 | 9394,60 | 306.110.200 |
| 27 feb 2023 | 9252,50 | 9351,70 | 9250,50 | 9314,30 | 9314,30 | 150.061.600 |
| 24 feb 2023 | 9255,50 | 9314,50 | 9194,40 | 9201,50 | 9201,50 | 254.028.900 |
| 23 feb 2023 | 9183,60 | 9253,90 | 9179,50 | 9231,60 | 9231,60 | 144.006.300 |
| 22 feb 2023 | 9220,30 | 9222,60 | 9118,50 | 9172,70 | 9172,70 | 154.725.800 |
| 21 feb 2023 | 9257,40 | 9286,10 | 9195,90 | 9252,10 | 9252,10 | 116.050.500 |
| 20 feb 2023 | 9352,40 | 9369,10 | 9273,90 | 9281,30 | 9281,30 | 101.224.000 |
| 17 feb 2023 | 9276,30 | 9363,10 | 9240,80 | 9333,00 | 9333,00 | 168.390.800 |
| 16 feb 2023 | 9338,90 | 9362,80 | 9291,40 | 9327,30 | 9327,30 | 170.117.900 |
| 15 feb 2023 | 9273,50 | 9313,50 | 9258,70 | 9294,80 | 9294,80 | 124.531.200 |
| 14 feb 2023 | 9238,00 | 9311,60 | 9231,50 | 9263,20 | 9263,20 | 153.032.700 |
| 13 feb 2023 | 9134,80 | 9217,20 | 9120,70 | 9210,30 | 9210,30 | 108.839.700 |
| 10 feb 2023 | 9208,40 | 9214,50 | 9069,60 | 9117,40 | 9117,40 | 179.657.200 |
| 09 feb 2023 | 9268,60 | 9296,30 | 9243,50 | 9243,50 | 9243,50 | 142.052.300 |
| 08 feb 2023 | 9223,60 | 9277,70 | 9200,00 | 9227,30 | 9227,30 | 181.821.800 |
| 07 feb 2023 | 9165,80 | 9204,30 | 9149,80 | 9172,40 | 9172,40 | 145.446.500 |
| 06 feb 2023 | 9174,80 | 9198,60 | 9124,80 | 9159,20 | 9159,20 | 148.027.100 |
| 03 feb 2023 | 9214,20 | 9248,50 | 9155,60 | 9225,60 | 9225,60 | 297.607.800 |
| 02 feb 2023 | 9144,10 | 9281,40 | 9133,10 | 9229,70 | 9229,70 | 364.813.600 |
| 01 feb 2023 | 9048,00 | 9126,60 | 9046,20 | 9098,10 | 9098,10 | 236.081.200 |
| 31 ene 2023 | 9053,70 | 9069,90 | 8994,00 | 9034,00 | 9034,00 | 239.317.900 |
| 30 ene 2023 | 9050,20 | 9066,10 | 9011,40 | 9049,30 | 9049,30 | 152.780.500 |
| 27 ene 2023 | 9045,90 | 9082,80 | 9022,30 | 9060,20 | 9060,20 | 201.024.600 |
| 26 ene 2023 | 9002,60 | 9054,50 | 8995,30 | 9035,60 | 9035,60 | 304.449.100 |
| 25 ene 2023 | 8961,40 | 8968,30 | 8905,00 | 8957,50 | 8957,50 | 166.333.600 |
| 24 ene 2023 | 8955,80 | 8978,10 | 8906,00 | 8967,10 | 8967,10 | 123.864.400 |
| 23 ene 2023 | 8927,10 | 8976,50 | 8909,90 | 8944,10 | 8944,10 | 134.688.300 |
| 20 ene 2023 | 8828,90 | 8918,20 | 8828,90 | 8918,20 | 8918,20 | 188.973.800 |
| 19 ene 2023 | 8892,90 | 8894,40 | 8726,70 | 8793,10 | 8793,10 | 236.199.000 |
| 18 ene 2023 | 8909,50 | 8988,90 | 8909,50 | 8933,30 | 8933,30 | 202.920.700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.