^IBEX - IBEX 35...

MCE - MCE Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 jun 20239358,709370,309328,909355,209355,2015.188.566
08 jun 20239358,709427,609331,709338,309338,30109.449.100
07 jun 20239296,309401,809294,909359,809359,80100.905.200
06 jun 20239266,009310,809242,309310,809310,8094.770.400
05 jun 20239352,009382,409276,109289,109289,10102.104.900
02 jun 20239216,209324,809204,209317,309317,30132.595.800
01 jun 20239130,309181,609105,909167,509167,50109.883.600
31 may 20239096,509183,409034,909050,209050,20401.513.500
30 may 20239189,009248,309156,009167,509167,50111.494.900
29 may 20239263,109271,109146,609180,109180,1059.244.300
26 may 20239137,809210,909048,209191,109191,1099.198.600
25 may 20239169,509188,109116,109116,109116,10123.786.500
24 may 20239191,309193,209128,809163,509163,50108.838.000
23 may 20239304,509305,009260,109267,009267,0082.288.900
22 may 20239242,809326,609241,909305,009305,0096.207.700
19 may 20239247,209309,409222,909251,509251,50127.277.500
18 may 20239247,309282,209202,009213,109213,10105.199.800
17 may 20239148,209218,609125,709211,609211,60110.933.000
16 may 20239181,209241,909174,909191,409191,4091.133.400
15 may 20239269,109279,509162,309201,509201,5092.014.700
12 may 20239218,609276,909213,909234,109234,10106.389.900
11 may 20239166,109215,109118,009182,809182,80139.070.300
10 may 20239219,809223,309143,809167,709167,70103.618.500
09 may 20239202,109219,509130,209183,209183,20113.458.000
08 may 20239162,309221,809157,909211,309211,3081.672.300
05 may 20239097,309147,309047,709147,309147,30144.355.000
04 may 20239053,709056,608967,309043,609043,60150.274.800
03 may 20239117,809132,209035,109076,709076,70136.589.900
02 may 20239257,509264,909069,109082,009082,00172.428.700
28 abr 20239336,109338,909159,809241,009241,00233.876.400
27 abr 20239254,109334,209226,409314,609314,60128.409.300
26 abr 20239264,909297,709193,509293,709293,70165.805.000
25 abr 20239352,109352,109267,609290,309290,30167.260.800
24 abr 20239383,609433,909362,909406,409406,4099.647.400
21 abr 20239433,909436,609366,309415,609415,60205.592.800
20 abr 20239508,609540,509425,009450,909450,90153.368.400
19 abr 20239418,609498,709405,409494,809494,80117.659.000
18 abr 20239408,009445,409381,509421,909421,90143.015.100
17 abr 20239387,609413,409361,009378,509378,50154.770.500
14 abr 20239335,909375,409313,209362,909362,90152.448.900
13 abr 20239284,409320,209238,709310,009310,00109.714.700
12 abr 20239255,609324,609253,609278,709278,70130.923.300
11 abr 20239355,109378,409227,109237,709237,70154.539.500
06 abr 20239252,809323,509232,609312,309312,30128.321.400
05 abr 20239202,109254,609196,509254,609254,60140.130.100
04 abr 20239174,809257,509168,509183,209183,20120.081.300
03 abr 20239217,809233,509135,509157,409157,40129.264.000
31 mar 20239234,509254,509183,809232,509232,50178.940.500
30 mar 20239138,309226,409131,209207,109207,10149.632.100
29 mar 20238991,409075,308962,409070,709070,70131.051.100
28 mar 20238984,209019,108911,008944,308944,30153.710.700
27 mar 20238897,808935,708839,808906,108906,10187.284.700
24 mar 20238933,008933,008703,308792,508792,50289.524.100
23 mar 20238969,409027,708921,608970,008970,00155.229.200
22 mar 20239037,309100,209001,709009,309009,30197.220.400
21 mar 20238930,109085,408918,809049,409049,40248.775.500
20 mar 20238672,308875,308501,208833,108833,10359.818.300
17 mar 20238935,509027,408655,308719,308719,30477.657.900
16 mar 20238925,808984,608731,008890,208890,20324.579.000
15 mar 20239165,309169,708736,508759,108759,10422.530.000
14 mar 20238936,009181,008914,609159,009159,00300.029.600
13 mar 20239273,609273,608894,508958,908958,90426.525.400
10 mar 20239246,809296,509182,709285,009285,00279.917.900
09 mar 20239455,309457,409388,909423,209423,20116.716.400
08 mar 20239386,409480,909369,409466,109466,10123.507.900
07 mar 20239502,109528,309408,509411,109411,10159.198.700
06 mar 20239497,909524,609441,809511,009511,00145.464.800
03 mar 20239357,009472,209357,009464,209464,20161.254.800
02 mar 20239292,809336,209246,109327,309327,30157.352.100
01 mar 20239419,309453,809307,409322,909322,90187.235.400
28 feb 20239303,409442,809279,609394,609394,60306.110.200
27 feb 20239252,509351,709250,509314,309314,30150.061.600
24 feb 20239255,509314,509194,409201,509201,50254.028.900
23 feb 20239183,609253,909179,509231,609231,60144.006.300
22 feb 20239220,309222,609118,509172,709172,70154.725.800
21 feb 20239257,409286,109195,909252,109252,10116.050.500
20 feb 20239352,409369,109273,909281,309281,30101.224.000
17 feb 20239276,309363,109240,809333,009333,00168.390.800
16 feb 20239338,909362,809291,409327,309327,30170.117.900
15 feb 20239273,509313,509258,709294,809294,80124.531.200
14 feb 20239238,009311,609231,509263,209263,20153.032.700
13 feb 20239134,809217,209120,709210,309210,30108.839.700
10 feb 20239208,409214,509069,609117,409117,40179.657.200
09 feb 20239268,609296,309243,509243,509243,50142.052.300
08 feb 20239223,609277,709200,009227,309227,30181.821.800
07 feb 20239165,809204,309149,809172,409172,40145.446.500
06 feb 20239174,809198,609124,809159,209159,20148.027.100
03 feb 20239214,209248,509155,609225,609225,60297.607.800
02 feb 20239144,109281,409133,109229,709229,70364.813.600
01 feb 20239048,009126,609046,209098,109098,10236.081.200
31 ene 20239053,709069,908994,009034,009034,00239.317.900
30 ene 20239050,209066,109011,409049,309049,30152.780.500
27 ene 20239045,909082,809022,309060,209060,20201.024.600
26 ene 20239002,609054,508995,309035,609035,60304.449.100
25 ene 20238961,408968,308905,008957,508957,50166.333.600
24 ene 20238955,808978,108906,008967,108967,10123.864.400
23 ene 20238927,108976,508909,908944,108944,10134.688.300
20 ene 20238828,908918,208828,908918,208918,20188.973.800
19 ene 20238892,908894,408726,708793,108793,10236.199.000
18 ene 20238909,508988,908909,508933,308933,30202.920.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...