Mercados españoles cerrados en 7 hrs 30 min

IBEX Limited (IBEX)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13,39+0,11 (+0,83%)
Al cierre: 04:00PM EDT
13,39 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202413,3813,4613,2713,3913,3915.800
01 may 202413,1613,4013,1313,2813,2823.600
30 abr 202413,1413,3113,1013,1013,1068.500
29 abr 202413,4713,5413,3013,3713,3733.500
26 abr 202413,1913,2513,0213,2013,2022.200
25 abr 202413,3113,3113,0013,0613,0628.800
24 abr 202413,4213,4313,2713,3113,3116.700
23 abr 202413,6413,8313,4213,4213,4221.800
22 abr 202413,4013,7513,2513,5413,5466.100
19 abr 202413,0213,4013,0213,3613,3632.100
18 abr 202413,1613,2913,0613,1613,1645.800
17 abr 202413,3513,5713,0113,0313,0350.500
16 abr 202413,5413,5913,3113,3513,3530.900
15 abr 202414,1914,1913,5113,5613,5640.500
12 abr 202414,0714,2914,0014,1014,1038.200
11 abr 202413,8914,2213,7614,1614,1655.800
10 abr 202414,1514,2213,6713,8313,8354.000
09 abr 202414,1714,4514,1714,4214,4238.500
08 abr 202414,1714,3614,1714,2114,2133.400
05 abr 202414,2614,3314,0314,1614,1665.200
04 abr 202414,2214,5414,1314,2014,2058.400
03 abr 202414,3914,4113,9514,1214,1238.100
02 abr 202414,9014,9214,3014,4114,4146.600
01 abr 202415,3515,4914,8415,0015,0044.800
28 mar 202415,1115,4715,0915,4315,4350.500
27 mar 202414,6515,0414,6515,0115,0140.200
26 mar 202414,7714,7714,2514,5114,5170.500
25 mar 202415,0715,2114,5114,7614,7679.900
22 mar 202415,9015,9514,9815,0015,0059.200
21 mar 202416,0316,0315,7115,9415,9451.100
20 mar 202415,5215,8515,2615,7815,7874.000
19 mar 202415,5315,6215,3015,5715,5757.100
18 mar 202415,5415,8315,3315,4615,4635.900
15 mar 202415,4315,8415,4315,5415,54104.300
14 mar 202415,5915,7015,3515,6015,6061.900
13 mar 202415,4515,9915,3515,5715,57250.000
12 mar 202415,3215,6915,1015,2015,20129.300
11 mar 202415,4115,5615,3115,3415,3449.700
08 mar 202415,6815,8015,3515,3815,3845.500
07 mar 202415,4315,7415,4315,5415,5438.900
06 mar 202415,6215,7415,2115,2415,2454.100
05 mar 202416,1216,2315,3215,4015,4072.100
04 mar 202416,5916,6416,0716,1816,18116.200
01 mar 202415,8516,1615,5416,1216,1294.400
29 feb 202416,0016,3315,6815,9615,96115.200
28 feb 202415,1716,2315,1715,7315,73210.100
27 feb 202415,2215,4915,1315,3015,3047.700
26 feb 202415,2915,6814,9815,1715,1786.100
23 feb 202414,0415,5014,0415,4015,4074.900
22 feb 202414,3014,6013,9714,0614,06297.200
21 feb 202414,4814,7314,3614,4014,4051.800
20 feb 202414,4314,7114,2714,4814,4854.600
16 feb 202414,7914,9714,4014,5714,5781.300
15 feb 202414,9315,2614,8614,8914,8980.000
14 feb 202415,2415,3114,8514,9814,9870.600
13 feb 202415,8115,9414,7714,9214,92146.800
12 feb 202415,6316,0715,5015,9315,93108.400
09 feb 202416,6516,6514,7415,7915,79220.000
08 feb 202417,1917,7417,1917,3817,3849.000
07 feb 202417,6617,7217,2517,2917,2925.800
06 feb 202417,3717,6217,3717,5217,5234.100
05 feb 202417,7017,9017,4717,5017,5047.900
02 feb 202417,9218,1017,7117,7117,7130.000
01 feb 202418,0518,2717,6818,1718,1731.300
31 ene 202418,4918,5417,8918,0218,0242.400
30 ene 202418,8818,9718,5418,5718,5741.100
29 ene 202418,2518,8618,1218,7518,7541.100
26 ene 202418,1918,5718,1518,2818,2828.200
25 ene 202418,6918,6918,0418,0618,0642.100
24 ene 202418,7418,9918,3818,4318,4328.400
23 ene 202417,8018,5417,6318,4818,4840.600
22 ene 202417,5417,9417,5317,8317,8352.500
19 ene 202417,5017,7717,4017,5917,5927.000
18 ene 202417,0617,5117,0617,4417,4456.600
17 ene 202416,6217,2216,6217,1017,1043.500
16 ene 202417,2417,4916,6716,7716,7737.500
12 ene 202417,4717,6717,4017,4317,4335.800
11 ene 202417,2017,3117,1217,2917,2932.100
10 ene 202417,2317,4017,0917,2717,2764.700
09 ene 202417,3617,5117,0117,1917,1959.400
08 ene 202417,3017,6117,2517,5917,5936.300
05 ene 202417,7717,9917,1817,2517,25119.600
04 ene 202418,0018,2317,8717,8817,8829.400
03 ene 202418,6918,6917,8517,9217,9244.200
02 ene 202419,0019,2118,6118,6918,6941.800
29 dic 202318,9419,1118,8919,0119,0143.900
28 dic 202319,0819,1918,6319,0819,0832.500
27 dic 202318,8419,1618,6119,0019,0047.500
26 dic 202318,7819,0118,6518,8318,8340.100
22 dic 202318,6418,8718,5318,6918,6935.400
21 dic 202318,8418,9018,5218,6418,6429.700
20 dic 202318,9019,2018,5718,6218,6235.000
19 dic 202318,6918,9818,6918,9718,9748.500
18 dic 202318,6518,9318,5618,6318,6339.400
15 dic 202318,5919,0818,5818,6518,65229.800
14 dic 202318,9519,1818,2018,4318,4369.800
13 dic 202318,4818,9018,1518,8318,8352.300
12 dic 202318,5118,5418,3518,3618,3661.000
11 dic 202318,2918,6718,2118,6118,6153.300
08 dic 202318,1618,3218,1618,3018,3038.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...