Mercados españoles cerrados

IBEX 35... (^IBEX)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7.462,00+95,20 (+1,29%)
Al cierre: 05:38PM CEST
Intervalo de fechas:
03 oct 2021 - 03 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 oct 20227327,507472,907288,507462,007462,00155.766.179
30 sept 20227345,607395,107318,507366,807366,80186.033.300
29 sept 20227407,407416,907242,207300,107300,10185.712.500
28 sept 20227380,707448,407273,007442,207442,20217.516.300
27 sept 20227564,307587,607436,107445,707445,70199.705.600
26 sept 20227534,207589,207473,507508,507508,50190.143.900
23 sept 20227770,807770,807527,507583,507583,50215.665.900
22 sept 20227776,307897,107753,607774,707774,70182.956.600
21 sept 20227803,407896,707790,507872,207872,20157.194.700
20 sept 20228020,808064,107873,107873,107873,10157.288.100
19 sept 20227957,808023,407911,007993,207993,20110.506.300
16 sept 20227994,408039,207962,207984,707984,70329.447.100
15 sept 20228051,908125,408024,208085,508085,50229.942.400
14 sept 20228070,308124,508024,008055,608055,60160.072.500
13 sept 20228229,008235,808054,708064,008064,00192.028.100
12 sept 20228087,808212,608077,408194,308194,30173.424.800
09 sept 20227920,508063,807918,608033,108033,10189.938.300
08 sept 20227902,307933,307772,707916,807916,80206.754.300
07 sept 20227791,107880,207784,407855,907855,90147.011.500
06 sept 20227868,007935,907813,607842,207842,20125.296.900
05 sept 20227801,307867,807765,507862,707862,70119.377.800
02 sept 20227843,807943,407796,707932,207932,20121.212.900
01 sept 20227838,807849,407797,007806,007806,00132.467.000
31 ago 20227994,807996,407866,607886,107886,10228.022.400
30 ago 20228004,508105,207968,607979,807979,80158.859.600
29 ago 20227970,908005,007933,407989,607989,60103.313.100
26 ago 20228229,708239,608044,108063,908063,90120.272.900
25 ago 20228230,008263,008166,308187,508187,5088.849.300
24 ago 20228196,908224,708161,808199,408199,4082.594.700
23 ago 20228254,908272,608205,508226,308226,30102.243.900
22 ago 20228291,608300,908213,608284,808284,80125.075.200
19 ago 20228395,008408,708320,908338,108338,10145.359.800
18 ago 20228440,708470,108392,608430,308430,3088.536.300
17 ago 20228520,208540,008426,508434,808434,80113.535.300
16 ago 20228448,708527,308440,408511,908511,90118.720.500
15 ago 20228423,908429,308384,408427,008427,0082.277.100
12 ago 20228383,508453,008371,408400,408400,40118.970.900
11 ago 20228386,008420,408368,908380,008380,00104.906.600
10 ago 20228299,608367,208295,908352,808352,80131.019.400
09 ago 20228260,008339,608245,608311,908311,90115.016.800
08 ago 20228220,908294,408193,308272,508272,50118.565.500
05 ago 20228151,208198,008120,508168,008168,00144.261.300
04 ago 20228148,008214,408133,908161,108161,10135.699.300
03 ago 20228092,608161,308066,308142,108142,10146.693.600
02 ago 20228060,608122,508049,808096,908096,90154.636.100
01 ago 20228161,908230,708071,808085,108085,10162.088.800
29 jul 20228140,308207,808134,108156,208156,20249.071.400
28 jul 20228193,708196,407995,408084,908084,90250.669.600
27 jul 20228106,508149,708054,208124,408124,40147.895.400
26 jul 20228063,108097,008033,508069,608069,60129.251.000
25 jul 20228021,908103,408015,708085,608085,60124.363.100
22 jul 20228009,408085,307999,308051,608051,60181.045.500
21 jul 20227981,608105,707970,308012,708012,70218.616.100
20 jul 20228156,808173,307989,608028,908028,90176.080.300
19 jul 20227920,408161,207912,708125,108125,10201.692.300
18 jul 20228004,708030,107926,807963,107963,10156.061.800
15 jul 20227821,307969,307806,207945,907945,90197.816.100
14 jul 20227903,807922,207764,907804,307804,30197.271.700
13 jul 20227991,308002,607891,507944,907944,90198.608.900
12 jul 20228029,008071,307893,108014,808014,80365.803.600
11 jul 20227994,408099,807980,408065,208065,20130.231.900
08 jul 20228099,008137,908034,108100,308100,30147.633.700
07 jul 20228026,608128,907998,608122,508122,50200.236.500
06 jul 20228040,508061,707939,707948,607948,60249.441.900
05 jul 20228191,208209,507959,407959,407959,40193.250.400
04 jul 20228226,208240,408161,808161,808161,80117.450.800
01 jul 20228043,008206,908027,308176,108176,10150.837.600
30 jun 20228094,808117,207994,208098,708098,70222.962.400
29 jun 20228236,308262,908159,008188,008188,00139.284.000
28 jun 20228292,008374,808278,608317,508317,50127.855.300
27 jun 20228266,108309,908185,508242,608242,60132.601.700
24 jun 20228129,508262,308108,508244,108244,10174.310.900
23 jun 20228097,508172,908034,308106,408106,40195.483.200
22 jun 20228158,308193,408066,608145,408145,40162.162.400
21 jun 20228324,508361,408222,808235,608235,60157.761.600
20 jun 20228180,408297,008159,008286,008286,00143.710.700
17 jun 20228107,608236,008025,608145,908145,90395.310.900
16 jun 20228157,508172,108034,708078,108078,10162.994.800
15 jun 20228201,208242,208097,708174,708174,70194.099.900
14 jun 20228229,208280,408066,408066,408066,40175.608.800
13 jun 20228312,908312,908159,008183,308183,30266.905.800
10 jun 20228662,008671,308362,808390,608390,60271.499.400
09 jun 20228812,508836,308707,808711,208711,20174.009.600
08 jun 20228876,708881,608791,008842,708842,70145.183.000
07 jun 20228793,308848,808793,308841,608841,60139.318.200
06 jun 20228785,308852,308768,208836,308836,30124.143.400
03 jun 20228800,708808,208706,408724,808724,8095.868.700
02 jun 20228778,908793,208709,008744,108744,10103.691.200
01 jun 20228881,308909,308736,708747,208747,20163.198.400
31 may 20228898,808922,808836,908851,508851,50314.821.900
30 may 20228975,608992,708905,608930,808930,80159.281.100
27 may 20228904,008937,708873,008933,608933,60194.951.400
26 may 20228787,508901,208780,008888,808888,80203.819.800
25 may 20228723,108773,908652,208760,208760,20203.488.200
24 may 20228537,808654,008534,308631,208631,20207.033.000
23 may 20228600,408625,808514,708625,808625,80166.876.400
20 may 20228464,908546,908456,108484,508484,50172.383.300
19 may 20228416,108436,608341,708406,008406,00155.481.600
18 may 20228492,808546,408454,808476,408476,40156.404.000
17 may 20228422,508488,908409,408475,708475,70156.305.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...