Mercados españoles cerrados en 8 hrs 4 min

IBEX 35... (^IBEX)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8.919,20+30,40 (+0,34%)
A partir del 09:11AM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 may 20228904,008934,608904,008919,208919,2011.435.038
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
16 may 20228316,308383,208284,808353,708353,70118.777.700
13 may 20228263,408338,108244,708338,108338,10148.599.600
12 may 20228183,208257,108134,508200,408200,40202.060.000
11 may 20228187,108316,808138,508312,608312,60199.584.100
10 may 20228219,308259,008138,908139,208139,20204.415.900
09 may 20228280,108358,408139,208139,208139,20192.928.700
06 may 20228398,608406,508283,608322,008322,00314.494.000
05 may 20228636,708651,208427,608434,708434,70252.403.200
04 may 20228594,808612,108498,408500,508500,50158.306.400
03 may 20228501,908590,208477,108590,208590,20173.278.100
02 may 20228516,608563,208350,008436,008436,00158.843.800
29 abr 20228572,108617,308526,008584,208584,20218.569.900
28 abr 20228515,808554,908415,808512,208512,20234.735.800
27 abr 20228458,808506,908344,908477,708477,70243.349.200
26 abr 20228687,708703,808435,308439,308439,30321.479.300
25 abr 20228535,608656,108511,108574,608574,60189.832.600
22 abr 20228712,508788,708652,308652,308652,30220.990.200
21 abr 20228791,608877,708774,608814,608814,60208.123.800
20 abr 20228713,408816,208706,808769,508769,50188.717.400
19 abr 20228677,008722,208619,108694,008694,00157.017.000
14 abr 20228626,308756,808606,008699,008699,00172.576.200
13 abr 20228533,408617,808532,908617,808617,80161.724.300
12 abr 20228469,808612,408446,308578,008578,00194.796.800
11 abr 20228580,908637,208544,008585,008585,00167.801.800
08 abr 20228562,208625,308543,108606,408606,40175.189.100
07 abr 20228512,708635,208451,008467,408467,40223.340.300
06 abr 20228600,608635,608418,008482,108482,10273.331.900
05 abr 20228529,808640,308505,708623,308623,30180.391.500
04 abr 20228536,108546,408432,908520,808520,80141.856.900
01 abr 20228481,708533,008442,808503,708503,70150.411.500
31 mar 20228562,608588,308445,108445,108445,10220.117.500
30 mar 20228583,308597,408508,908550,608550,60185.389.000
29 mar 20228451,008621,008419,708614,608614,60257.812.200
28 mar 20228354,408485,708354,408365,608365,60167.961.800
25 mar 20228314,108363,208286,508330,608330,60156.189.000
24 mar 20228352,108380,008274,508305,108305,10175.543.500
23 mar 20228509,608522,208328,408328,408328,40184.043.600
22 mar 20228415,708487,208400,708487,208487,20176.349.800
21 mar 20228417,308465,608389,208389,208389,20149.776.400
18 mar 20228422,408434,108309,208417,608417,60336.645.800
17 mar 20228409,508445,808317,408412,008412,00243.534.800
16 mar 20228375,708475,508324,608380,408380,40331.698.500
15 mar 20228150,208286,708092,708236,108236,10238.010.100
14 mar 20228228,908313,408190,308234,408234,40236.741.400
11 mar 20228115,308375,308068,108142,108142,10333.210.300
10 mar 20228166,508197,107997,208069,308069,30320.297.800
09 mar 20228043,408163,107976,308163,108163,10358.258.700
08 mar 20227569,807923,707566,107783,407783,40372.800.500
07 mar 20227510,407769,707287,707644,607644,60469.180.400
04 mar 20227988,508000,207719,007720,907720,90395.646.300
03 mar 20228296,108349,607978,408011,408011,40297.390.300
02 mar 20228145,908371,008071,208321,008321,00339.701.800
01 mar 20228462,108510,308188,208188,208188,20360.174.600
28 feb 20228302,808500,408286,908479,208479,20396.635.800
25 feb 20228242,908496,508188,108486,608486,60381.377.500
24 feb 20228084,208254,208048,008198,508198,50526.124.700
23 feb 20228519,108607,508410,708440,108440,10190.892.300
22 feb 20228295,208551,108262,608493,208493,20231.609.100
21 feb 20228638,808666,408439,008488,908488,90164.763.000
18 feb 20228678,908708,008564,108590,008590,00189.687.500
17 feb 20228713,008749,708631,808671,108671,10171.634.300
16 feb 20228735,308798,008678,208737,208737,20171.253.100
15 feb 20228533,308721,108521,208718,008718,00207.323.900
14 feb 20228583,908643,208504,508573,808573,80310.665.400
11 feb 20228797,308833,508766,508798,108798,10213.210.700
10 feb 20228871,508912,208819,108886,208886,20281.274.100
09 feb 20228736,308850,208716,908846,408846,40262.478.800
08 feb 20228576,408702,308572,508674,608674,60282.897.600
07 feb 20228646,308649,808509,008558,408558,40255.601.400
04 feb 20228741,608770,108551,108589,308589,30314.163.100
03 feb 20228694,408735,608660,108689,408689,40276.245.200
02 feb 20228782,908785,208713,208713,208713,20182.818.500
01 feb 20228679,908745,108665,008726,708726,70208.657.000
31 ene 20228697,108705,108564,608612,808612,80213.539.000
28 ene 20228705,708713,108515,008609,808609,80187.559.100
27 ene 20228503,608740,608489,808706,008706,00267.817.900
26 ene 20228526,608696,408525,608620,208620,20206.013.700
25 ene 20228488,408529,908408,908479,508479,50200.726.000
24 ene 20228660,008673,508361,408417,808417,80275.306.600
21 ene 20228702,308760,808622,108694,708694,70227.841.100
20 ene 20228783,308825,708737,808814,608814,60162.948.900
19 ene 20228758,608856,908749,008774,908774,90226.234.800
18 ene 20228811,008820,908761,808781,608781,60158.132.300
17 ene 20228848,408866,608829,408838,708838,70136.556.800
14 ene 20228767,408810,108739,708806,608806,60158.545.900
13 ene 20228755,908817,108750,308816,908816,90155.323.200
12 ene 20228803,108804,108754,808770,308770,30164.262.600
11 ene 20228726,808790,008719,008755,908755,90169.260.700
10 ene 20228771,408775,408679,508706,908706,90183.558.300
07 ene 20228781,908796,508709,508751,808751,80170.218.700
06 ene 20228664,608789,908628,908789,908789,90174.962.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...