^IBEX - IBEX 35.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar. 20208.910,209.014,305.814,506.785,406.785,408.461.280.200
01 feb. 20209.404,4010.100,208.582,708.723,208.723,204.255.071.000
01 ene. 20209.639,109.709,909.357,809.367,909.367,903.315.811.500
01 dic. 20199.367,209.700,509.110,109.549,209.549,203.051.455.700
01 nov. 20199.293,109.482,509.132,809.352,009.352,003.441.821.700
01 oct. 20199.277,009.494,508.850,609.257,509.257,503.728.062.800
01 sept. 20198.810,809.257,308.772,809.244,609.244,603.963.369.200
01 ago. 20198.947,609.038,208.409,208.812,908.812,903.445.441.500
01 jul. 20199.290,309.453,008.946,708.971,008.971,003.500.826.800
01 jun. 20198.945,709.332,508.903,109.198,809.198,803.254.319.800
01 may. 20199.545,509.559,708.959,509.004,209.004,203.353.960.600
01 abr. 20199.304,809.588,209.269,709.570,609.570,603.280.144.200
01 mar. 20199.313,509.532,909.106,809.240,309.240,303.728.201.100
01 feb. 20199.058,609.293,108.826,509.277,709.277,703.341.982.100
01 ene. 20198.448,309.225,408.354,809.056,709.056,703.330.623.000
01 dic. 20189.239,809.262,108.286,208.539,908.539,903.502.102.800
01 nov. 20188.882,509.232,308.829,609.077,209.077,203.559.637.300
01 oct. 20189.384,309.475,208.627,608.893,508.893,504.734.801.200
01 sept. 20189.387,709.665,409.111,109.389,209.389,203.393.043.900
01 ago. 20189.871,109.902,309.339,509.399,109.399,103.050.450.100
01 jul. 20189.526,309.971,609.443,509.870,709.870,703.418.150.700
01 jun. 20189.544,709.985,909.506,609.622,709.622,703.911.454.800
01 may. 20189.982,6010.291,409.400,309.465,509.465,504.002.713.400
01 abr. 20189.532,109.995,409.417,309.980,609.980,602.672.263.600
01 mar. 20189.795,309.811,409.327,609.600,409.600,403.389.121.000
01 feb. 201810.518,3010.543,709.581,109.840,309.840,303.797.575.900
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. 201710.591,4010.594,209.889,4010.211,0010.211,003.481.066.100
01 oct. 201710.262,3010.570,509.922,3010.523,5010.523,504.735.176.800
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. 20179.618,0010.462,909.616,6010.462,9010.462,906.284.978.700
01 feb. 20179.416,009.614,609.236,609.555,509.555,505.155.250.400
01 ene. 20179.448,309.623,509.279,009.315,209.315,205.060.206.300
01 dic. 20168.671,609.452,908.512,409.352,109.352,105.998.465.500
01 nov. 20169.206,509.214,108.558,508.688,208.688,206.341.923.000
01 oct. 20168.759,009.255,308.551,209.143,309.143,305.388.041.600
01 sept. 20168.746,309.135,808.543,108.779,408.779,405.474.332.500
01 ago. 20168.667,508.780,708.229,408.716,808.716,804.054.642.300
01 jul. 20168.240,108.720,207.857,808.587,208.587,205.783.994.800
01 jun. 20169.028,309.056,607.579,808.163,308.163,297.287.876.500
01 may. 20169.066,909.155,508.563,909.034,009.033,995.111.866.500
01 abr. 20168.624,609.360,208.256,109.025,709.025,696.326.431.900
01 mar. 20168.454,609.217,308.423,608.723,108.723,096.526.789.200
01 feb. 20168.849,308.896,507.746,308.461,408.461,397.253.261.200
01 ene. 20169.429,809.446,208.206,008.815,808.815,796.521.442.400
01 dic. 201510.409,9010.476,609.351,809.544,209.544,195.341.517.600
01 nov. 201510.279,3010.631,6010.005,2010.386,9010.386,895.324.798.700
01 oct. 20159.668,9010.591,909.428,8010.360,7010.360,695.915.543.200
01 sept. 201510.136,1010.193,009.231,309.559,909.559,896.588.833.900
01 ago. 201511.180,6011.330,009.502,4010.259,0010.258,995.883.380.300
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. 201511.351,1011.609,9010.928,2011.217,6011.217,594.930.278.600
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. 201510.386,7010.716,909.610,1010.403,3010.403,298.138.216.700
01 dic. 201410.700,6010.928,309.661,0010.279,5010.279,495.890.807.900
01 nov. 201410.454,3010.792,3010.017,5010.770,7010.770,696.358.510.000
01 oct. 201410.793,9010.889,309.370,5010.477,8010.477,797.956.271.000
01 sept. 201410.749,2011.191,8010.625,5010.825,5010.825,495.169.512.400
01 ago. 201410.682,8010.883,809.946,9010.728,8010.728,794.219.631.700
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. 201410.368,1010.705,109.984,3010.459,0010.458,995.381.212.000
01 mar. 20149.951,6010.420,609.703,1010.340,5010.340,496.251.645.900
01 feb. 20149.911,5010.269,009.654,8010.114,2010.114,195.704.183.200
01 ene. 20149.923,6010.552,709.716,509.920,209.920,197.342.758.900
01 dic. 20139.838,209.949,809.232,109.916,709.916,693.872.808.400
01 nov. 20139.906,6010.025,909.467,009.837,609.837,594.235.766.900
01 oct. 20139.177,6010.063,909.173,409.907,909.907,895.258.081.300
01 sept. 20138.370,209.299,108.331,109.186,109.186,094.474.030.400
01 ago. 20138.466,308.828,108.275,908.290,508.290,493.576.983.500
01 jul. 20137.817,008.480,107.612,808.433,408.433,394.662.330.800
01 jun. 20138.266,608.430,007.508,407.762,707.762,695.430.677.400
01 may. 20138.393,908.669,208.216,508.320,608.320,595.287.322.600
01 abr. 20137.917,608.524,207.716,108.419,008.418,995.670.217.200
01 mar. 20138.220,508.670,407.797,207.920,007.919,995.649.808.400
01 feb. 20138.233,408.400,107.895,508.230,308.230,295.653.713.600
01 ene. 20138.337,908.755,908.286,708.362,308.362,295.733.507.800
01 dic. 20127.963,408.345,407.670,808.167,508.167,494.853.621.600
01 nov. 20127.807,107.995,907.490,607.934,607.934,593.647.751.800
01 oct. 20127.712,808.156,607.565,507.842,907.842,893.578.071.600
01 sept. 20127.398,508.231,007.351,207.708,507.708,493.899.291.400
01 ago. 20126.715,207.645,006.296,107.420,507.420,494.072.970.600
01 jul. 20127.082,407.219,505.905,306.738,106.738,095.652.954.800
01 jun. 20126.109,707.102,205.987,807.102,207.102,195.693.913.800
01 may. 20127.100,907.175,706.012,006.089,806.089,796.114.999.400
01 abr. 20128.024,708.072,606.811,207.011,007.010,995.615.409.600
01 mar. 20128.442,008.625,507.866,408.008,008.007,995.355.500.000
01 feb. 20128.558,608.967,408.429,108.465,908.465,894.208.337.000
01 ene. 20128.558,008.746,608.233,808.509,208.509,194.613.077.000
01 dic. 20118.441,008.844,208.120,908.566,308.566,293.628.801.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines