Mercados españoles cerrados en 5 hrs 22 min

IBEX 35... (^IBEX)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
10.630,40+33,70 (+0,32%)
A partir del 11:53AM CET. Mercado abierto.
Intervalo de fechas:
19 mar 2023 - 19 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 mar 202410.597,1010.641,7010.590,1010.630,4010.630,4038.281.979
18 mar 202410.597,1010.657,0010.576,6010.596,7010.596,70145.580.000
15 mar 202410.490,0010.640,8010.489,7010.597,9010.597,90487.575.600
14 mar 202410.567,4010.606,9010.476,5010.490,5010.490,50160.547.200
13 mar 202410.436,3010.594,1010.431,8010.560,5010.560,50169.503.900
12 mar 202410.357,5010.403,2010.342,9010.388,9010.388,90185.340.700
11 mar 202410.280,6010.330,9010.268,9010.325,7010.325,70149.087.900
08 mar 202410.321,2010.366,9010.304,2010.305,7010.305,70168.061.400
07 mar 202410.167,8010.359,2010.164,8010.319,6010.319,60202.030.200
06 mar 202410.116,0010.246,2010.105,5010.197,2010.197,20182.074.800
05 mar 202410.060,1010.121,7010.032,1010.117,1010.117,10132.426.700
04 mar 202410.069,6010.084,5010.035,6010.069,8010.069,80125.103.700
01 mar 202410.015,0010.108,0010.008,8010.064,7010.064,70172.079.700
29 feb 202410.054,8010.095,7010.001,0010.001,3010.001,30340.767.500
28 feb 202410.096,8010.127,1010.028,9010.068,6010.068,60128.594.200
27 feb 202410.111,4010.125,3010.058,4010.113,8010.113,80110.771.900
26 feb 202410.120,4010.157,3010.102,5010.138,4010.138,40104.520.800
23 feb 202410.123,3010.136,7010.064,3010.130,6010.130,60108.883.100
22 feb 202410.179,1010.196,4010.120,9010.138,9010.138,90155.634.000
21 feb 202410.049,8010.127,3010.031,5010.107,2010.107,20105.194.400
20 feb 20249940,1010.048,309926,5010.038,2010.038,20118.742.600
19 feb 20249884,609954,809878,309944,809944,8087.430.700
16 feb 20249975,209978,409841,609886,409886,40126.325.600
15 feb 20249955,009963,909861,209927,309927,30113.529.500
14 feb 20249922,609991,509913,309916,609916,60119.508.700
13 feb 20249987,8010.004,109908,209925,409925,40130.998.800
12 feb 20249938,509987,009929,309984,709984,7095.624.200
09 feb 20249906,009921,409857,409896,609896,60153.135.700
08 feb 20249913,109952,409899,409905,409905,40110.769.400
07 feb 20249978,909985,909886,509920,209920,20154.163.400
06 feb 20249988,2010.013,609941,6010.003,0010.003,00148.017.600
05 feb 202410.047,4010.083,109928,609941,309941,30187.035.600
02 feb 202410.087,6010.132,8010.033,7010.062,5010.062,50161.360.600
01 feb 202410.034,0010.149,609986,4010.014,0010.014,00208.762.700
31 ene 202410.066,2010.128,0010.042,8010.077,7010.077,70171.867.800
30 ene 20249902,9010.050,709888,4010.039,3010.039,30139.738.300
29 ene 20249938,309944,009864,209890,309890,30112.770.300
26 ene 20249923,509973,009910,109936,609936,60107.711.200
25 ene 20249941,709941,709863,809916,609916,60162.814.100
24 ene 20249897,909974,009892,809974,009974,00126.373.600
23 ene 20249980,5010.000,609845,109859,209859,20119.165.400
22 ene 20249915,209980,809903,209968,109968,10105.116.800
19 ene 20249915,809931,009823,709858,309858,30146.590.900
18 ene 20249876,809901,509798,809880,309880,30134.134.100
17 ene 20249916,809916,809826,609867,809867,80133.882.600
16 ene 202410.022,7010.024,309955,009994,109994,10138.279.400
15 ene 202410.118,9010.135,3010.048,6010.076,9010.076,9087.931.100
12 ene 202410.024,8010.134,7010.023,8010.094,8010.094,80134.251.900
11 ene 202410.112,7010.151,8010.004,9010.004,9010.004,90134.217.300
10 ene 202410.053,9010.079,8010.017,8010.067,1010.067,10136.822.100
09 ene 202410.159,0010.181,909994,0010.060,3010.060,30157.192.400
08 ene 202410.140,5010.209,0010.079,3010.209,0010.209,00110.110.400
05 ene 202410.130,3010.192,0010.061,2010.164,5010.164,50145.036.200
04 ene 202410.067,5010.190,8010.067,5010.182,4010.182,40110.894.200
03 ene 202410.183,8010.209,8010.038,1010.053,4010.053,40136.612.300
02 ene 202410.161,1010.287,9010.122,4010.182,1010.182,10137.052.900
29 dic 202310.090,9010.143,6010.090,9010.102,1010.102,10101.943.700
28 dic 202310.126,3010.136,3010.074,6010.086,2010.086,2095.148.800
27 dic 202310.091,8010.146,8010.077,9010.121,8010.121,80130.947.500
22 dic 202310.094,1010.143,1010.081,0010.111,9010.111,9091.972.000
21 dic 202310.065,4010.108,5010.063,3010.104,3010.104,3084.138.300
20 dic 202310.148,1010.158,2010.037,5010.101,0010.101,00146.798.700
19 dic 202310.055,2010.123,1010.023,8010.106,7010.106,70115.239.700
18 dic 202310.063,5010.125,8010.039,3010.054,9010.054,90134.020.100
15 dic 202310.192,3010.200,8010.050,7010.095,6010.095,60330.245.400
14 dic 202310.225,9010.257,8010.124,1010.171,7010.171,70255.848.900
13 dic 202310.112,6010.158,7010.077,0010.096,1010.096,10142.958.200
12 dic 202310.184,8010.198,4010.111,4010.118,7010.118,70145.123.700
11 dic 202310.216,5010.226,6010.178,2010.198,0010.198,00140.388.800
08 dic 202310.153,5010.229,2010.139,4010.223,4010.223,40139.106.200
07 dic 202310.226,0010.246,7010.113,9010.146,0010.146,00210.704.200
06 dic 202310.263,4010.301,3010.229,7010.258,1010.258,10134.294.600
05 dic 202310.174,8010.262,9010.166,1010.238,4010.238,40137.169.800
04 dic 202310.135,8010.201,7010.135,8010.178,3010.178,30105.497.200
01 dic 202310.085,9010.140,8010.080,9010.140,8010.140,80117.751.200
30 nov 202310.079,3010.103,8010.053,8010.058,2010.058,20252.839.300
29 nov 202310.018,4010.097,9010.018,4010.062,6010.062,60129.372.500
28 nov 20239925,2010.014,309919,5010.003,4010.003,40118.647.800
27 nov 20239927,309983,909925,809936,109936,10112.098.900
24 nov 20239906,409957,309901,909939,009939,0093.309.200
23 nov 20239891,009921,109873,909905,509905,50111.600.100
22 nov 20239852,509897,209847,109887,409887,40125.070.100
21 nov 20239832,509858,409801,709827,509827,50141.826.400
20 nov 20239761,209857,009759,709839,009839,00144.062.800
17 nov 20239697,209774,709693,609761,409761,40249.654.700
16 nov 20239652,509710,409652,509667,409667,40132.367.600
15 nov 20239636,109684,909604,009640,709640,70161.156.100
14 nov 20239488,009636,609471,809623,309623,30171.920.600
13 nov 20239409,609463,309401,009461,709461,70142.296.700
10 nov 20239367,409415,209329,309371,709371,70122.578.700
09 nov 20239295,709420,209291,209405,209405,20133.336.100
08 nov 20239203,409326,509200,309283,809283,80146.534.900
07 nov 20239208,509279,809201,309235,909235,90113.897.000
06 nov 20239296,409313,609224,709241,509241,50114.365.200
03 nov 20239294,909339,809249,609293,909293,90152.566.200
02 nov 20239122,409278,109101,909260,409260,40152.576.500
01 nov 20239039,809093,308999,809075,009075,00121.703.800
31 oct 20238978,609084,908959,609017,309017,30189.064.200
30 oct 20238955,209048,408945,909013,909013,90164.425.900
27 oct 20239015,709037,308904,108918,308918,30178.436.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...