Mercados españoles cerrados
IBEX 35
8.225,00-92,80(-1,12%)Euro Stoxx 50
3.636,44-48,84(-1,33%)Dólar/Euro
1,2088-0,0099(-0,81%)
IBEX 35. (^IBEX)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8.225,00-92,80 (-1,12%)
Al cierre: 5:38PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 feb. 2021 | 8.218,60 | 8.377,10 | 8.166,30 | 8.225,00 | 8.225,00 | 291.865.800 |
| 25 feb. 2021 | 8.331,20 | 8.387,00 | 8.310,70 | 8.317,80 | 8.317,80 | 309.755.000 |
| 24 feb. 2021 | 8.266,60 | 8.311,50 | 8.205,20 | 8.269,60 | 8.269,60 | 225.852.700 |
| 23 feb. 2021 | 8.128,00 | 8.259,90 | 8.107,60 | 8.252,10 | 8.252,10 | 293.160.800 |
| 22 feb. 2021 | 8.119,60 | 8.126,30 | 8.045,30 | 8.112,20 | 8.112,20 | 221.465.900 |
| 19 feb. 2021 | 8.066,70 | 8.172,60 | 8.016,10 | 8.151,60 | 8.151,60 | 209.007.000 |
| 18 feb. 2021 | 8.133,50 | 8.168,60 | 8.045,30 | 8.058,10 | 8.058,10 | 151.455.500 |
| 17 feb. 2021 | 8.140,80 | 8.176,30 | 8.073,90 | 8.122,70 | 8.122,70 | 190.607.900 |
| 16 feb. 2021 | 8.215,10 | 8.222,30 | 8.129,20 | 8.153,70 | 8.153,70 | 164.686.700 |
| 15 feb. 2021 | - | - | - | - | - | - |
| 12 feb. 2021 | 8.025,00 | 8.055,00 | 7.921,30 | 8.055,00 | 8.055,00 | 157.832.900 |
| 11 feb. 2021 | 8.067,10 | 8.095,10 | 8.008,20 | 8.037,60 | 8.037,60 | 136.461.900 |
| 10 feb. 2021 | 8.127,20 | 8.144,30 | 8.026,90 | 8.065,40 | 8.065,40 | 170.296.200 |
| 09 feb. 2021 | 8.216,80 | 8.219,00 | 8.090,80 | 8.101,00 | 8.101,00 | 159.552.300 |
| 08 feb. 2021 | 8.251,80 | 8.260,30 | 8.187,90 | 8.219,00 | 8.219,00 | 203.539.900 |
| 05 feb. 2021 | 8.129,80 | 8.227,20 | 8.107,30 | 8.214,70 | 8.214,70 | 261.535.200 |
| 04 feb. 2021 | 8.031,40 | 8.122,60 | 8.005,40 | 8.122,60 | 8.122,60 | 241.673.000 |
| 03 feb. 2021 | 8.048,20 | 8.088,20 | 7.983,30 | 8.012,80 | 8.012,80 | 220.821.600 |
| 02 feb. 2021 | 7.844,60 | 7.958,90 | 7.828,10 | 7.950,90 | 7.950,90 | 238.438.100 |
| 01 feb. 2021 | 7.823,00 | 7.842,30 | 7.779,80 | 7.798,20 | 7.798,20 | 182.007.000 |
| 29 ene. 2021 | 7.825,80 | 7.882,90 | 7.757,30 | 7.757,50 | 7.757,50 | 250.623.200 |
| 28 ene. 2021 | 7.767,20 | 7.958,90 | 7.713,50 | 7.932,50 | 7.932,50 | 201.655.300 |
| 27 ene. 2021 | 7.950,40 | 7.995,50 | 7.782,50 | 7.852,70 | 7.852,70 | 208.275.300 |
| 26 ene. 2021 | 7.907,70 | 8.008,50 | 7.907,70 | 7.964,90 | 7.964,90 | 177.642.900 |
| 25 ene. 2021 | 8.076,90 | 8.085,80 | 7.846,00 | 7.897,30 | 7.897,30 | 218.852.300 |
| 22 ene. 2021 | 8.072,70 | 8.078,10 | 7.971,10 | 8.036,40 | 8.036,40 | 233.703.000 |
| 21 ene. 2021 | 8.234,50 | 8.275,90 | 8.117,90 | 8.122,10 | 8.122,10 | 179.934.200 |
| 20 ene. 2021 | 8.220,30 | 8.240,90 | 8.140,30 | 8.204,10 | 8.204,10 | 147.519.500 |
| 19 ene. 2021 | 8.303,70 | 8.320,20 | 8.198,40 | 8.199,00 | 8.199,00 | 162.964.400 |
| 18 ene. 2021 | 8.194,70 | 8.259,40 | 8.180,70 | 8.254,50 | 8.254,50 | 122.092.800 |
| 15 ene. 2021 | 8.332,20 | 8.361,70 | 8.173,80 | 8.230,70 | 8.230,70 | 251.305.100 |
| 14 ene. 2021 | 8.360,90 | 8.394,40 | 8.335,90 | 8.372,40 | 8.372,40 | 196.757.600 |
| 13 ene. 2021 | 8.353,90 | 8.386,60 | 8.318,70 | 8.361,10 | 8.361,10 | 206.409.700 |
| 12 ene. 2021 | 8.375,20 | 8.396,30 | 8.322,40 | 8.345,90 | 8.345,90 | 207.298.100 |
| 11 ene. 2021 | 8.369,20 | 8.411,90 | 8.317,00 | 8.357,50 | 8.357,50 | 188.251.800 |
| 08 ene. 2021 | 8.439,70 | 8.439,70 | 8.366,20 | 8.407,70 | 8.407,70 | 204.981.400 |
| 07 ene. 2021 | 8.383,80 | 8.399,50 | 8.274,10 | 8.385,80 | 8.385,80 | 247.341.500 |
| 06 ene. 2021 | 8.179,80 | 8.383,70 | 8.134,10 | 8.350,30 | 8.350,30 | 275.695.700 |
| 05 ene. 2021 | 8.052,20 | 8.118,10 | 8.037,40 | 8.091,50 | 8.091,50 | 173.796.400 |
| 04 ene. 2021 | 8.191,80 | 8.207,20 | 8.053,00 | 8.099,20 | 8.099,20 | 213.153.000 |
| 31 dic. 2020 | 8.116,90 | 8.129,80 | 8.073,70 | 8.073,70 | 8.073,70 | 82.261.100 |
| 30 dic. 2020 | 8.174,20 | 8.194,20 | 8.149,80 | 8.154,40 | 8.154,40 | 129.930.500 |
| 29 dic. 2020 | 8.203,20 | 8.225,80 | 8.167,00 | 8.174,80 | 8.174,80 | 143.794.800 |
| 28 dic. 2020 | 8.179,30 | 8.192,10 | 8.122,20 | 8.155,60 | 8.155,60 | 147.457.600 |
| 24 dic. 2020 | 8.101,20 | 8.112,40 | 8.073,30 | 8.111,50 | 8.111,50 | 83.708.200 |
| 23 dic. 2020 | 7.948,80 | 8.084,20 | 7.940,00 | 8.073,60 | 8.073,60 | 183.108.500 |
| 22 dic. 2020 | 7.822,00 | 7.942,40 | 7.818,00 | 7.934,20 | 7.934,20 | 187.112.500 |
| 21 dic. 2020 | 7.860,90 | 7.872,30 | 7.663,50 | 7.789,80 | 7.789,80 | 339.116.800 |
| 18 dic. 2020 | 8.114,30 | 8.159,40 | 8.036,70 | 8.037,40 | 8.037,40 | 355.173.100 |
| 17 dic. 2020 | 8.164,60 | 8.180,80 | 8.110,50 | 8.153,40 | 8.153,40 | 193.099.700 |
| 16 dic. 2020 | 8.166,40 | 8.209,70 | 8.104,40 | 8.139,50 | 8.139,50 | 218.432.700 |
| 15 dic. 2020 | 8.153,20 | 8.166,60 | 8.099,70 | 8.152,40 | 8.152,40 | 213.877.000 |
| 14 dic. 2020 | 8.160,20 | 8.222,50 | 8.140,50 | 8.140,80 | 8.140,80 | 225.309.600 |
| 11 dic. 2020 | 8.147,80 | 8.151,40 | 7.978,10 | 8.063,10 | 8.063,10 | 269.809.400 |
| 10 dic. 2020 | 8.260,30 | 8.284,30 | 8.124,90 | 8.182,30 | 8.182,30 | 272.111.500 |
| 09 dic. 2020 | 8.262,20 | 8.292,60 | 8.223,10 | 8.235,30 | 8.235,30 | 212.038.900 |
| 08 dic. 2020 | 8.262,40 | 8.273,60 | 8.206,30 | 8.227,60 | 8.227,60 | 202.823.300 |
| 07 dic. 2020 | 8.283,30 | 8.296,40 | 8.225,50 | 8.275,60 | 8.275,60 | 228.160.200 |
| 04 dic. 2020 | 8.201,20 | 8.322,90 | 8.197,00 | 8.322,90 | 8.322,90 | 352.968.100 |
| 03 dic. 2020 | 8.208,10 | 8.223,40 | 8.154,80 | 8.200,70 | 8.200,70 | 233.469.300 |
| 02 dic. 2020 | 8.111,10 | 8.226,20 | 8.104,20 | 8.220,80 | 8.220,80 | 310.837.500 |
| 01 dic. 2020 | 8.112,70 | 8.176,40 | 8.100,20 | 8.140,80 | 8.140,80 | 284.946.100 |
| 30 nov. 2020 | 8.130,60 | 8.165,20 | 8.075,40 | 8.076,90 | 8.076,90 | 544.905.000 |
| 27 nov. 2020 | 8.069,10 | 8.190,70 | 8.054,40 | 8.190,70 | 8.190,70 | 415.126.100 |
| 26 nov. 2020 | 8.184,80 | 8.184,90 | 8.086,70 | 8.104,60 | 8.104,60 | 218.317.400 |
| 25 nov. 2020 | 8.172,40 | 8.199,90 | 8.084,40 | 8.164,70 | 8.164,70 | 294.450.000 |
| 24 nov. 2020 | 8.052,40 | 8.143,20 | 8.045,30 | 8.143,20 | 8.143,20 | 351.639.600 |
| 23 nov. 2020 | 8.029,10 | 8.067,30 | 7.972,20 | 7.981,20 | 7.981,20 | 278.313.000 |
| 20 nov. 2020 | 7.938,80 | 8.001,10 | 7.920,00 | 7.977,90 | 7.977,90 | 232.651.500 |
| 19 nov. 2020 | 7.907,20 | 7.978,80 | 7.863,90 | 7.930,20 | 7.930,20 | 261.607.300 |
| 18 nov. 2020 | 7.914,10 | 7.994,30 | 7.888,70 | 7.981,50 | 7.981,50 | 296.385.800 |
| 17 nov. 2020 | 7.979,00 | 7.979,00 | 7.835,80 | 7.934,30 | 7.934,30 | 428.970.100 |
| 16 nov. 2020 | 7.905,90 | 8.102,40 | 7.879,00 | 7.986,20 | 7.986,20 | 601.880.600 |
| 13 nov. 2020 | 7.698,60 | 7.823,10 | 7.686,20 | 7.783,70 | 7.783,70 | 297.808.600 |
| 12 nov. 2020 | 7.721,70 | 7.773,30 | 7.688,00 | 7.726,00 | 7.726,00 | 309.657.400 |
| 11 nov. 2020 | 7.733,80 | 7.804,60 | 7.675,80 | 7.793,70 | 7.793,70 | 401.246.900 |
| 10 nov. 2020 | 7.447,10 | 7.720,30 | 7.439,50 | 7.711,40 | 7.711,40 | 705.610.500 |
| 09 nov. 2020 | 6.972,30 | 7.535,30 | 6.945,80 | 7.459,40 | 7.459,40 | 751.200.600 |
| 06 nov. 2020 | 6.890,60 | 6.940,40 | 6.829,40 | 6.870,40 | 6.870,40 | 206.308.100 |
| 05 nov. 2020 | 6.833,50 | 6.948,30 | 6.814,20 | 6.924,20 | 6.924,20 | 255.824.700 |
| 04 nov. 2020 | 6.616,70 | 6.790,80 | 6.563,70 | 6.781,90 | 6.781,90 | 274.816.200 |
| 03 nov. 2020 | 6.636,10 | 6.760,80 | 6.608,70 | 6.751,60 | 6.751,60 | 281.852.500 |
| 02 nov. 2020 | 6.481,40 | 6.590,70 | 6.396,30 | 6.585,60 | 6.585,60 | 222.245.200 |
| 30 oct. 2020 | 6.351,40 | 6.461,60 | 6.345,30 | 6.452,20 | 6.452,20 | 260.708.300 |
| 29 oct. 2020 | 6.467,70 | 6.514,00 | 6.329,50 | 6.411,80 | 6.411,80 | 298.195.700 |
| 28 oct. 2020 | 6.560,80 | 6.563,80 | 6.423,30 | 6.474,40 | 6.474,40 | 323.758.000 |
| 27 oct. 2020 | 6.845,20 | 6.846,70 | 6.647,00 | 6.651,30 | 6.651,30 | 273.169.200 |
| 26 oct. 2020 | 6.797,90 | 6.904,20 | 6.789,70 | 6.796,90 | 6.796,90 | 195.991.200 |
| 23 oct. 2020 | 6.802,10 | 6.902,00 | 6.791,90 | 6.893,40 | 6.893,40 | 221.927.800 |
| 22 oct. 2020 | 6.775,20 | 6.839,50 | 6.709,30 | 6.796,60 | 6.796,60 | 212.045.300 |
| 21 oct. 2020 | 6.961,50 | 6.962,20 | 6.806,10 | 6.811,50 | 6.811,50 | 207.333.200 |
| 20 oct. 2020 | 6.834,80 | 6.972,10 | 6.826,70 | 6.927,30 | 6.927,30 | 221.477.800 |
| 19 oct. 2020 | 6.882,10 | 6.932,80 | 6.816,40 | 6.860,20 | 6.860,20 | 173.622.600 |
| 16 oct. 2020 | 6.851,90 | 6.877,00 | 6.784,60 | 6.849,70 | 6.849,70 | 234.162.000 |
| 15 oct. 2020 | 6.840,20 | 6.842,30 | 6.763,00 | 6.816,80 | 6.816,80 | 237.247.000 |
| 14 oct. 2020 | 6.880,40 | 6.946,80 | 6.846,50 | 6.916,60 | 6.916,60 | 178.694.400 |
| 13 oct. 2020 | 6.945,20 | 6.960,60 | 6.854,60 | 6.875,20 | 6.875,20 | 205.874.300 |
| 12 oct. 2020 | 6.968,80 | 6.979,90 | 6.924,80 | 6.951,00 | 6.951,00 | 167.258.200 |
| 09 oct. 2020 | 6.992,90 | 7.024,60 | 6.936,70 | 6.950,90 | 6.950,90 | 182.746.300 |
| 08 oct. 2020 | 6.953,20 | 7.018,80 | 6.951,70 | 6.992,80 | 6.992,80 | 202.093.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
