Mercados españoles abiertos en 4 hrs 4 min

IBEX 35. (^IBEX)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8876,90+68,50 (+0,78%)
Al cierre: 5:38PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Mensual
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar 20208910,209014,305814,506785,406785,408.461.280.200
01 feb 20209404,4010.100,208582,708723,208723,204.255.071.000
01 ene 20209639,109709,909357,809367,909367,903.315.811.500
01 dic 20199367,209700,509110,109549,209549,203.051.455.700
01 nov 20199293,109482,509132,809352,009352,003.441.821.700
01 oct 20199277,009494,508850,609257,509257,503.728.062.800
01 sept 20198810,809257,308772,809244,609244,603.963.369.200
01 ago 20198947,609038,208409,208812,908812,903.585.527.500
01 jul 20199290,309453,008946,708971,008971,003.500.826.800
01 jun 20198945,709332,508903,109198,809198,803.254.319.800
01 may 20199545,509559,708959,509004,209004,203.353.960.600
01 abr 20199304,809588,209269,709570,609570,603.280.144.200
01 mar 20199313,509532,909106,809240,309240,303.728.201.100
01 feb 20199058,609293,108826,509277,709277,703.341.982.100
01 ene 20198448,309225,408354,809056,709056,703.330.623.000
01 dic 20189239,809262,108286,208539,908539,903.502.102.800
01 nov 20188882,509232,308829,609077,209077,203.559.637.300
01 oct 20189384,309475,208627,608893,508893,504.734.801.200
01 sept 20189387,709665,409111,109389,209389,203.393.043.900
01 ago 20189871,109902,309339,509399,109399,103.050.450.100
01 jul 20189526,309971,609443,509870,709870,703.418.150.700
01 jun 20189544,709985,909506,609622,709622,703.911.454.800
01 may 20189982,6010.291,409400,309465,509465,504.002.713.400
01 abr 20189532,109995,409417,309980,609980,602.672.263.600
01 mar 20189795,309811,409327,609600,409600,403.389.121.000
01 feb 201810.518,3010.543,709581,109840,309840,303.797.575.900
01 ene 201810.089,6010.643,4010.017,0010.451,5010.451,503.467.187.800
01 dic 201710.225,5010.380,3010.028,7010.043,9010.043,902.851.788.200
01 nov 201710.591,4010.594,209889,4010.211,0010.211,003.481.066.100
01 oct 201710.262,3010.570,509922,3010.523,5010.523,504.735.176.800
01 sept 201710.328,8010.410,2010.087,6010.381,5010.381,503.231.023.100
01 ago 201710.613,4010.758,2010.134,3010.299,5010.299,502.684.871.400
01 jul 201710.507,6010.704,3010.368,1010.502,2010.502,203.877.194.500
01 jun 201710.891,6011.048,0010.433,2010.444,5010.444,505.108.491.700
01 may 201710.737,7011.184,4010.564,3010.880,0010.880,006.293.560.600
01 abr 201710.457,7010.828,8010.216,9010.715,8010.715,805.253.032.100
01 mar 20179618,0010.462,909616,6010.462,9010.462,906.284.978.700
01 feb 20179416,009614,609236,609555,509555,505.155.250.400
01 ene 20179448,309623,509279,009315,209315,205.060.206.300
01 dic 20168671,609452,908512,409352,109352,105.998.465.500
01 nov 20169206,509214,108558,508688,208688,206.341.923.000
01 oct 20168759,009255,308551,209143,309143,305.388.041.600
01 sept 20168746,309135,808543,108779,408779,405.474.332.500
01 ago 20168667,508780,708229,408716,808716,804.054.642.300
01 jul 20168240,108720,207857,808587,208587,205.783.994.800
01 jun 20169028,309056,607579,808163,308163,297.287.876.500
01 may 20169066,909155,508563,909034,009033,995.111.866.500
01 abr 20168624,609360,208256,109025,709025,696.326.431.900
01 mar 20168454,609217,308423,608723,108723,096.526.789.200
01 feb 20168849,308896,507746,308461,408461,397.253.261.200
01 ene 20169429,809446,208206,008815,808815,796.521.442.400
01 dic 201510.409,9010.476,609351,809544,209544,195.341.517.600
01 nov 201510.279,3010.631,6010.005,2010.386,9010.386,895.324.798.700
01 oct 20159668,9010.591,909428,8010.360,7010.360,695.915.543.200
01 sept 201510.136,1010.193,009231,309559,909559,896.588.833.900
01 ago 201511.180,6011.330,009502,4010.259,0010.258,995.883.380.300
01 jul 201510.857,7011.612,6010.324,3011.180,7011.180,696.289.684.200
01 jun 201511.264,8011.497,1010.654,3010.769,5010.769,495.883.670.100
01 may 201511.377,1011.609,9010.928,2011.217,6011.217,594.930.278.600
01 abr 201511.482,0011.884,6011.258,0011.385,0011.384,996.194.675.400
01 mar 201511.190,5011.618,3010.858,4011.521,1011.521,096.722.708.900
01 feb 201510.396,6011.184,5010.136,4011.178,3011.178,296.402.043.500
01 ene 201510.386,7010.716,909610,1010.403,3010.403,298.138.216.700
01 dic 201410.700,6010.928,309661,0010.279,5010.279,495.890.807.900
01 nov 201410.454,3010.792,3010.017,5010.770,7010.770,696.358.510.000
01 oct 201410.793,9010.889,309370,5010.477,8010.477,797.956.271.000
01 sept 201410.749,2011.191,8010.625,5010.825,5010.825,495.169.512.400
01 ago 201410.682,8010.883,809946,9010.728,8010.728,794.219.631.700
01 jul 201410.954,5011.100,2010.423,6010.707,2010.707,195.479.330.000
01 jun 201410.819,0011.249,4010.667,2010.923,5010.923,494.952.030.600
01 may 201410.453,6010.803,4010.282,4010.798,7010.798,695.152.915.900
01 abr 201410.368,1010.705,109984,3010.459,0010.458,995.381.212.000
01 mar 20149951,6010.420,609703,1010.340,5010.340,496.251.645.900
01 feb 20149911,5010.269,009654,8010.114,2010.114,195.704.183.200
01 ene 20149923,6010.552,709716,509920,209920,197.342.758.900
01 dic 20139838,209949,809232,109916,709916,693.872.808.400
01 nov 20139906,6010.025,909467,009837,609837,594.235.766.900
01 oct 20139177,6010.063,909173,409907,909907,895.258.081.300
01 sept 20138370,209299,108331,109186,109186,094.474.030.400
01 ago 20138466,308828,108275,908290,508290,493.576.983.500
01 jul 20137817,008480,107612,808433,408433,394.662.330.800
01 jun 20138266,608430,007508,407762,707762,695.430.677.400
01 may 20138393,908669,208216,508320,608320,595.287.322.600
01 abr 20137917,608524,207716,108419,008418,995.670.217.200
01 mar 20138220,508670,407797,207920,007919,995.649.808.400
01 feb 20138233,408400,107895,508230,308230,295.653.713.600
01 ene 20138337,908755,908286,708362,308362,295.733.507.800
01 dic 20127963,408345,407670,808167,508167,494.853.621.600
01 nov 20127807,107995,907490,607934,607934,593.647.751.800
01 oct 20127712,808156,607565,507842,907842,893.578.071.600
01 sept 20127398,508231,007351,207708,507708,493.899.291.400
01 ago 20126715,207645,006296,107420,507420,494.072.970.600
01 jul 20127082,407219,505905,306738,106738,095.652.954.800
01 jun 20126109,707102,205987,807102,207102,195.693.913.800
01 may 20127100,907175,706012,006089,806089,796.114.999.400
01 abr 20128024,708072,606811,207011,007010,995.615.409.600
01 mar 20128442,008625,507866,408008,008007,995.355.500.000
01 feb 20128558,608967,408429,108465,908465,894.208.337.000
01 ene 20128739,208746,608233,808509,208509,194.510.417.000
01 dic 20118441,008844,208120,908566,308566,293.628.801.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...