Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0700 -0,0033 (-0,31%) Petróleo Brent
89,40 +0,39 (+0,44%) Oro
2.346,40 +3,90 (+0,17%) Bitcoin EUR
59.459,34 -908,49 (-1,50%)
IBEX 35... (^IBEX)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:37PM CEST
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Mensual
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 mar 2020 | 8910,20 | 9014,30 | 5814,50 | 6785,40 | 6785,40 | 8.461.280.200 |
| 01 feb 2020 | 9404,40 | 10.100,20 | 8582,70 | 8723,20 | 8723,20 | 4.255.071.000 |
| 01 ene 2020 | 9639,10 | 9709,90 | 9357,80 | 9367,90 | 9367,90 | 3.315.811.500 |
| 01 dic 2019 | 9367,20 | 9700,50 | 9110,10 | 9549,20 | 9549,20 | 3.051.455.700 |
| 01 nov 2019 | 9293,10 | 9482,50 | 9132,80 | 9352,00 | 9352,00 | 3.441.821.700 |
| 01 oct 2019 | 9277,00 | 9494,50 | 8850,60 | 9257,50 | 9257,50 | 3.728.062.800 |
| 01 sept 2019 | 8810,80 | 9257,30 | 8772,80 | 9244,60 | 9244,60 | 3.963.369.200 |
| 01 ago 2019 | 8947,60 | 9038,20 | 8409,20 | 8812,90 | 8812,90 | 3.585.527.500 |
| 01 jul 2019 | 9290,30 | 9453,00 | 8946,70 | 8971,00 | 8971,00 | 3.500.826.800 |
| 01 jun 2019 | 8945,70 | 9332,50 | 8903,10 | 9198,80 | 9198,80 | 3.254.319.800 |
| 01 may 2019 | 9545,50 | 9559,70 | 8959,50 | 9004,20 | 9004,20 | 3.353.960.600 |
| 01 abr 2019 | 9304,80 | 9588,20 | 9269,70 | 9570,60 | 9570,60 | 3.280.144.200 |
| 01 mar 2019 | 9313,50 | 9532,90 | 9106,80 | 9240,30 | 9240,30 | 3.728.201.100 |
| 01 feb 2019 | 9058,60 | 9293,10 | 8826,50 | 9277,70 | 9277,70 | 3.341.982.100 |
| 01 ene 2019 | 8448,30 | 9225,40 | 8354,80 | 9056,70 | 9056,70 | 3.330.623.000 |
| 01 dic 2018 | 9239,80 | 9262,10 | 8286,20 | 8539,90 | 8539,90 | 3.502.102.800 |
| 01 nov 2018 | 8882,50 | 9232,30 | 8829,60 | 9077,20 | 9077,20 | 3.559.637.300 |
| 01 oct 2018 | 9384,30 | 9475,20 | 8627,60 | 8893,50 | 8893,50 | 4.734.801.200 |
| 01 sept 2018 | 9387,70 | 9665,40 | 9111,10 | 9389,20 | 9389,20 | 3.393.043.900 |
| 01 ago 2018 | 9871,10 | 9902,30 | 9339,50 | 9399,10 | 9399,10 | 3.050.450.100 |
| 01 jul 2018 | 9526,30 | 9971,60 | 9443,50 | 9870,70 | 9870,70 | 3.418.150.700 |
| 01 jun 2018 | 9544,70 | 9985,90 | 9506,60 | 9622,70 | 9622,70 | 3.911.454.800 |
| 01 may 2018 | 9982,60 | 10.291,40 | 9400,30 | 9465,50 | 9465,50 | 4.002.713.400 |
| 01 abr 2018 | 9532,10 | 9995,40 | 9417,30 | 9980,60 | 9980,60 | 2.672.263.600 |
| 01 mar 2018 | 9795,30 | 9811,40 | 9327,60 | 9600,40 | 9600,40 | 3.389.121.000 |
| 01 feb 2018 | 10.518,30 | 10.543,70 | 9581,10 | 9840,30 | 9840,30 | 3.797.575.900 |
| 01 ene 2018 | 10.089,60 | 10.643,40 | 10.017,00 | 10.451,50 | 10.451,50 | 3.467.187.800 |
| 01 dic 2017 | 10.225,50 | 10.380,30 | 10.028,70 | 10.043,90 | 10.043,90 | 2.851.788.200 |
| 01 nov 2017 | 10.591,40 | 10.594,20 | 9889,40 | 10.211,00 | 10.211,00 | 3.481.066.100 |
| 01 oct 2017 | 10.262,30 | 10.570,50 | 9922,30 | 10.523,50 | 10.523,50 | 4.735.176.800 |
| 01 sept 2017 | 10.328,80 | 10.410,20 | 10.087,60 | 10.381,50 | 10.381,50 | 3.231.023.100 |
| 01 ago 2017 | 10.613,40 | 10.758,20 | 10.134,30 | 10.299,50 | 10.299,50 | 2.684.871.400 |
| 01 jul 2017 | 10.507,60 | 10.704,30 | 10.368,10 | 10.502,20 | 10.502,20 | 3.877.194.500 |
| 01 jun 2017 | 10.891,60 | 11.048,00 | 10.433,20 | 10.444,50 | 10.444,50 | 5.108.491.700 |
| 01 may 2017 | 10.737,70 | 11.184,40 | 10.564,30 | 10.880,00 | 10.880,00 | 6.293.560.600 |
| 01 abr 2017 | 10.457,70 | 10.828,80 | 10.216,90 | 10.715,80 | 10.715,80 | 5.253.032.100 |
| 01 mar 2017 | 9618,00 | 10.462,90 | 9616,60 | 10.462,90 | 10.462,90 | 6.284.978.700 |
| 01 feb 2017 | 9416,00 | 9614,60 | 9236,60 | 9555,50 | 9555,50 | 5.155.250.400 |
| 01 ene 2017 | 9448,30 | 9623,50 | 9279,00 | 9315,20 | 9315,20 | 5.060.206.300 |
| 01 dic 2016 | 8671,60 | 9452,90 | 8512,40 | 9352,10 | 9352,10 | 5.998.465.500 |
| 01 nov 2016 | 9206,50 | 9214,10 | 8558,50 | 8688,20 | 8688,20 | 6.341.923.000 |
| 01 oct 2016 | 8759,00 | 9255,30 | 8551,20 | 9143,30 | 9143,30 | 5.388.041.600 |
| 01 sept 2016 | 8746,30 | 9135,80 | 8543,10 | 8779,40 | 8779,40 | 5.474.332.500 |
| 01 ago 2016 | 8667,50 | 8780,70 | 8229,40 | 8716,80 | 8716,80 | 4.054.642.300 |
| 01 jul 2016 | 8240,10 | 8720,20 | 7857,80 | 8587,20 | 8587,20 | 5.783.994.800 |
| 01 jun 2016 | 9028,30 | 9056,60 | 7579,80 | 8163,30 | 8163,29 | 7.287.876.500 |
| 01 may 2016 | 9066,90 | 9155,50 | 8563,90 | 9034,00 | 9033,99 | 5.111.866.500 |
| 01 abr 2016 | 8624,60 | 9360,20 | 8256,10 | 9025,70 | 9025,69 | 6.326.431.900 |
| 01 mar 2016 | 8454,60 | 9217,30 | 8423,60 | 8723,10 | 8723,09 | 6.526.789.200 |
| 01 feb 2016 | 8849,30 | 8896,50 | 7746,30 | 8461,40 | 8461,39 | 7.253.261.200 |
| 01 ene 2016 | 9429,80 | 9446,20 | 8206,00 | 8815,80 | 8815,79 | 6.521.442.400 |
| 01 dic 2015 | 10.409,90 | 10.476,60 | 9351,80 | 9544,20 | 9544,19 | 5.341.517.600 |
| 01 nov 2015 | 10.279,30 | 10.631,60 | 10.005,20 | 10.386,90 | 10.386,89 | 5.324.798.700 |
| 01 oct 2015 | 9668,90 | 10.591,90 | 9428,80 | 10.360,70 | 10.360,69 | 5.915.543.200 |
| 01 sept 2015 | 10.136,10 | 10.193,00 | 9231,30 | 9559,90 | 9559,89 | 6.588.833.900 |
| 01 ago 2015 | 11.180,60 | 11.330,00 | 9502,40 | 10.259,00 | 10.258,99 | 5.883.380.300 |
| 01 jul 2015 | 10.857,70 | 11.612,60 | 10.324,30 | 11.180,70 | 11.180,69 | 6.289.684.200 |
| 01 jun 2015 | 11.264,80 | 11.497,10 | 10.654,30 | 10.769,50 | 10.769,49 | 5.883.670.100 |
| 01 may 2015 | 11.377,10 | 11.609,90 | 10.928,20 | 11.217,60 | 11.217,59 | 4.930.278.600 |
| 01 abr 2015 | 11.482,00 | 11.884,60 | 11.258,00 | 11.385,00 | 11.384,99 | 6.194.675.400 |
| 01 mar 2015 | 11.190,50 | 11.618,30 | 10.858,40 | 11.521,10 | 11.521,09 | 6.722.708.900 |
| 01 feb 2015 | 10.396,60 | 11.184,50 | 10.136,40 | 11.178,30 | 11.178,29 | 6.402.043.500 |
| 01 ene 2015 | 10.386,70 | 10.716,90 | 9610,10 | 10.403,30 | 10.403,29 | 8.138.216.700 |
| 01 dic 2014 | 10.700,60 | 10.928,30 | 9661,00 | 10.279,50 | 10.279,49 | 5.890.807.900 |
| 01 nov 2014 | 10.454,30 | 10.792,30 | 10.017,50 | 10.770,70 | 10.770,69 | 6.358.510.000 |
| 01 oct 2014 | 10.793,90 | 10.889,30 | 9370,50 | 10.477,80 | 10.477,79 | 7.956.271.000 |
| 01 sept 2014 | 10.749,20 | 11.191,80 | 10.625,50 | 10.825,50 | 10.825,49 | 5.169.512.400 |
| 01 ago 2014 | 10.682,80 | 10.883,80 | 9946,90 | 10.728,80 | 10.728,79 | 4.219.631.700 |
| 01 jul 2014 | 10.954,50 | 11.100,20 | 10.423,60 | 10.707,20 | 10.707,19 | 5.479.330.000 |
| 01 jun 2014 | 10.819,00 | 11.249,40 | 10.667,20 | 10.923,50 | 10.923,49 | 4.952.030.600 |
| 01 may 2014 | 10.453,60 | 10.803,40 | 10.282,40 | 10.798,70 | 10.798,69 | 5.152.915.900 |
| 01 abr 2014 | 10.368,10 | 10.705,10 | 9984,30 | 10.459,00 | 10.458,99 | 5.381.212.000 |
| 01 mar 2014 | 9951,60 | 10.420,60 | 9703,10 | 10.340,50 | 10.340,49 | 6.251.645.900 |
| 01 feb 2014 | 9911,50 | 10.269,00 | 9654,80 | 10.114,20 | 10.114,19 | 5.704.183.200 |
| 01 ene 2014 | 9923,60 | 10.552,70 | 9716,50 | 9920,20 | 9920,19 | 7.342.758.900 |
| 01 dic 2013 | 9838,20 | 9949,80 | 9232,10 | 9916,70 | 9916,69 | 3.872.808.400 |
| 01 nov 2013 | 9906,60 | 10.025,90 | 9467,00 | 9837,60 | 9837,59 | 4.235.766.900 |
| 01 oct 2013 | 9177,60 | 10.063,90 | 9173,40 | 9907,90 | 9907,89 | 5.258.081.300 |
| 01 sept 2013 | 8370,20 | 9299,10 | 8331,10 | 9186,10 | 9186,09 | 4.474.030.400 |
| 01 ago 2013 | 8466,30 | 8828,10 | 8275,90 | 8290,50 | 8290,49 | 3.576.983.500 |
| 01 jul 2013 | 7817,00 | 8480,10 | 7612,80 | 8433,40 | 8433,39 | 4.662.330.800 |
| 01 jun 2013 | 8266,60 | 8430,00 | 7508,40 | 7762,70 | 7762,69 | 5.430.677.400 |
| 01 may 2013 | 8393,90 | 8669,20 | 8216,50 | 8320,60 | 8320,59 | 5.287.322.600 |
| 01 abr 2013 | 7917,60 | 8524,20 | 7716,10 | 8419,00 | 8418,99 | 5.670.217.200 |
| 01 mar 2013 | 8220,50 | 8670,40 | 7797,20 | 7920,00 | 7919,99 | 5.649.808.400 |
| 01 feb 2013 | 8233,40 | 8400,10 | 7895,50 | 8230,30 | 8230,29 | 5.653.713.600 |
| 01 ene 2013 | 8337,90 | 8755,90 | 8286,70 | 8362,30 | 8362,29 | 5.733.507.800 |
| 01 dic 2012 | 7963,40 | 8345,40 | 7670,80 | 8167,50 | 8167,49 | 4.853.621.600 |
| 01 nov 2012 | 7807,10 | 7995,90 | 7490,60 | 7934,60 | 7934,59 | 3.647.751.800 |
| 01 oct 2012 | 7712,80 | 8156,60 | 7565,50 | 7842,90 | 7842,89 | 3.578.071.600 |
| 01 sept 2012 | 7398,50 | 8231,00 | 7351,20 | 7708,50 | 7708,49 | 3.899.291.400 |
| 01 ago 2012 | 6715,20 | 7645,00 | 6296,10 | 7420,50 | 7420,49 | 4.072.970.600 |
| 01 jul 2012 | 7082,40 | 7219,50 | 5905,30 | 6738,10 | 6738,09 | 5.652.954.800 |
| 01 jun 2012 | 6109,70 | 7102,20 | 5987,80 | 7102,20 | 7102,19 | 5.693.913.800 |
| 01 may 2012 | 7100,90 | 7175,70 | 6012,00 | 6089,80 | 6089,79 | 6.114.999.400 |
| 01 abr 2012 | 8024,70 | 8072,60 | 6811,20 | 7011,00 | 7010,99 | 5.615.409.600 |
| 01 mar 2012 | 8442,00 | 8625,50 | 7866,40 | 8008,00 | 8007,99 | 5.355.500.000 |
| 01 feb 2012 | 8558,60 | 8967,40 | 8429,10 | 8465,90 | 8465,89 | 4.208.337.000 |
| 01 ene 2012 | 8739,20 | 8746,60 | 8233,80 | 8509,20 | 8509,19 | 4.510.417.000 |
| 01 dic 2011 | 8441,00 | 8844,20 | 8120,90 | 8566,30 | 8566,29 | 3.628.801.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.