Mercados españoles abiertos en 7 hrs 33 min

IBEX 35. (^IBEX)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8.143,20+162,00 (+2,03%)
Al cierre: 5:38PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 nov. 20208.052,408.143,208.045,308.143,208.143,20351.639.621
23 nov. 20208.029,108.067,307.972,207.981,207.981,20278.313.000
20 nov. 20207.938,808.001,107.920,007.977,907.977,90232.651.500
19 nov. 20207.907,207.978,807.863,907.930,207.930,20261.607.300
18 nov. 20207.914,107.994,307.888,707.981,507.981,50296.385.800
17 nov. 20207.979,007.979,007.835,807.934,307.934,30428.970.100
16 nov. 20207.905,908.102,407.879,007.986,207.986,20601.880.600
13 nov. 20207.698,607.823,107.686,207.783,707.783,70297.808.600
12 nov. 20207.721,707.773,307.688,007.726,007.726,00309.657.400
11 nov. 20207.733,807.804,607.675,807.793,707.793,70401.246.900
10 nov. 20207.447,107.720,307.439,507.711,407.711,40705.610.500
09 nov. 20206.972,307.535,306.945,807.459,407.459,40751.200.600
06 nov. 20206.890,606.940,406.829,406.870,406.870,40206.308.100
05 nov. 20206.833,506.948,306.814,206.924,206.924,20255.824.700
04 nov. 20206.616,706.790,806.563,706.781,906.781,90274.816.200
03 nov. 20206.636,106.760,806.608,706.751,606.751,60281.852.500
02 nov. 20206.481,406.590,706.396,306.585,606.585,60222.245.200
30 oct. 20206.351,406.461,606.345,306.452,206.452,20260.708.300
29 oct. 20206.467,706.514,006.329,506.411,806.411,80298.195.700
28 oct. 20206.560,806.563,806.423,306.474,406.474,40323.758.000
27 oct. 20206.845,206.846,706.647,006.651,306.651,30273.169.200
26 oct. 20206.797,906.904,206.789,706.796,906.796,90195.991.200
23 oct. 20206.802,106.902,006.791,906.893,406.893,40221.927.800
22 oct. 20206.775,206.839,506.709,306.796,606.796,60212.045.300
21 oct. 20206.961,506.962,206.806,106.811,506.811,50207.333.200
20 oct. 20206.834,806.972,106.826,706.927,306.927,30221.477.800
19 oct. 20206.882,106.932,806.816,406.860,206.860,20173.622.600
16 oct. 20206.851,906.877,006.784,606.849,706.849,70234.162.000
15 oct. 20206.840,206.842,306.763,006.816,806.816,80237.247.000
14 oct. 20206.880,406.946,806.846,506.916,606.916,60178.694.400
13 oct. 20206.945,206.960,606.854,606.875,206.875,20205.874.300
12 oct. 20206.968,806.979,906.924,806.951,006.951,00167.258.200
09 oct. 20206.992,907.024,606.936,706.950,906.950,90182.746.300
08 oct. 20206.953,207.018,806.951,706.992,806.992,80202.093.000
07 oct. 20206.920,206.952,606.887,106.910,106.910,10207.416.200
06 oct. 20206.860,106.975,406.838,806.936,206.936,20265.233.500
05 oct. 20206.814,506.851,006.794,106.837,906.837,90237.493.400
02 oct. 20206.675,406.754,506.648,906.754,506.754,50227.139.400
01 oct. 20206.789,106.800,806.701,206.730,706.730,70227.516.000
30 sept. 20206.663,606.771,106.639,706.716,606.716,60247.927.500
29 sept. 20206.769,506.790,706.713,606.713,606.713,60198.774.100
28 sept. 20206.709,206.798,906.681,406.791,506.791,50212.053.800
25 sept. 20206.647,406.681,906.552,306.628,306.628,30263.364.400
24 sept. 20206.577,606.705,706.562,606.643,406.643,40285.830.200
23 sept. 20206.717,806.781,106.654,206.654,206.654,20294.826.200
22 sept. 20206.752,906.758,006.645,606.648,606.648,60286.493.700
21 sept. 20206.892,906.892,906.678,806.692,306.692,30384.701.000
18 sept. 20207.073,807.075,306.923,606.929,806.929,80975.212.000
17 sept. 20207.027,107.101,807.013,807.086,207.086,20214.242.300
16 sept. 20207.048,307.110,807.020,707.110,807.110,80239.805.900
15 sept. 20206.958,907.064,006.954,807.036,007.036,00204.185.200
14 sept. 20206.989,807.005,706.935,006.951,106.951,10199.767.400
11 sept. 20206.989,407.000,906.910,406.943,206.943,20209.115.200
10 sept. 20207.020,607.050,906.967,406.999,206.999,20211.096.000
09 sept. 20206.946,407.038,606.938,907.020,907.020,90202.896.600
08 sept. 20207.087,907.102,606.899,006.955,006.955,00246.699.200
07 sept. 20207.032,807.098,007.013,007.080,707.080,70257.575.100
04 sept. 20207.015,707.133,406.954,706.989,706.989,70462.539.100
03 sept. 20207.065,207.159,606.971,207.006,007.006,00246.671.100
02 sept. 20206.973,107.046,106.963,906.996,906.996,90208.505.300
01 sept. 20207.038,507.042,006.903,006.956,906.956,90226.079.800
31 ago. 20207.174,307.198,306.960,006.969,506.969,50205.260.600
28 ago. 20207.114,707.162,907.055,107.133,007.133,00193.354.900
27 ago. 20207.114,107.130,207.029,207.090,707.090,70162.183.000
26 ago. 20207.088,407.136,507.070,407.123,007.123,00122.064.500
25 ago. 20207.147,907.215,107.103,207.108,407.108,40189.748.500
24 ago. 20207.044,207.120,807.037,307.109,107.109,10147.789.200
21 ago. 20207.016,707.025,906.900,506.982,106.982,10171.116.500
20 ago. 20207.011,407.034,506.974,906.993,306.993,30155.668.600
19 ago. 20207.039,107.094,307.002,807.094,307.094,30132.230.000
18 ago. 20207.065,707.165,607.024,407.043,507.043,50142.775.200
17 ago. 20207.141,507.173,307.064,107.090,107.090,10131.241.200
14 ago. 20207.224,107.227,607.064,007.154,307.154,30175.803.800
13 ago. 20207.267,907.321,907.240,807.250,507.250,50159.766.300
12 ago. 20207.250,307.317,907.225,707.296,007.296,00219.850.300
11 ago. 20207.104,007.290,107.104,007.263,507.263,50271.632.300
10 ago. 20207.004,407.053,906.957,007.053,907.053,90208.030.800
07 ago. 20206.929,106.961,806.876,706.950,506.950,50184.151.000
06 ago. 20207.022,107.046,106.917,006.957,906.957,90205.847.300
05 ago. 20207.073,207.123,507.027,707.039,707.039,70208.795.900
04 ago. 20207.003,007.064,806.955,407.021,607.021,60225.242.000
03 ago. 20206.867,406.983,306.788,906.975,006.975,00282.337.300
31 jul. 20207.025,207.049,506.877,406.877,406.877,40312.298.100
30 jul. 20207.192,307.192,706.924,706.996,606.996,60324.376.500
29 jul. 20207.247,607.260,207.171,307.206,207.206,20210.361.700
28 jul. 20207.191,907.257,307.170,607.246,407.246,40162.297.200
27 jul. 20207.267,807.268,007.141,307.170,607.170,60232.707.600
24 jul. 20207.301,807.322,707.241,107.294,707.294,70183.906.100
23 jul. 20207.434,707.442,207.357,207.384,907.384,90167.589.000
22 jul. 20207.474,707.498,607.368,207.390,107.390,10192.701.200
21 jul. 20207.554,207.654,807.473,507.494,507.494,50300.453.100
20 jul. 20207.442,507.495,507.365,107.478,007.478,00148.683.100
17 jul. 20207.474,107.485,007.395,807.440,407.440,40196.831.900
16 jul. 20207.438,807.498,007.425,307.474,707.474,70178.623.900
15 jul. 20207.416,107.529,607.317,607.487,607.487,60262.957.900
14 jul. 20207.344,407.352,007.268,407.352,007.352,00201.386.900
13 jul. 20207.403,207.452,107.345,907.426,907.426,90179.024.200
10 jul. 20207.198,407.324,307.183,207.321,107.321,10182.314.500
09 jul. 20207.369,907.383,507.221,107.236,907.236,90176.465.600
08 jul. 20207.361,007.382,707.307,407.326,407.326,40213.489.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...