Mercados españoles cerrados
IBEX 35
6.893,40+96,80(+1,42%)Euro Stoxx 50
3.198,86+27,45(+0,87%)Dólar/Euro
1,1868+0,0042(+0,36%)
Lyxor Ibex 35 (DR) UCITS ETF Dist (LYXIB.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
67,71+0,94 (+1,41%)
Al cierre: 5:29PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 oct. 2020 | 66,91 | 67,72 | 66,91 | 67,71 | 67,71 | 2.854 |
| 22 oct. 2020 | 66,24 | 66,76 | 66,17 | 66,77 | 66,77 | 3.864 |
| 21 oct. 2020 | 68,09 | 68,26 | 66,90 | 66,93 | 66,93 | 8.477 |
| 20 oct. 2020 | 67,32 | 68,45 | 67,14 | 68,05 | 68,05 | 6.417 |
| 19 oct. 2020 | 67,81 | 68,08 | 67,20 | 67,37 | 67,37 | 2.312 |
| 16 oct. 2020 | 67,27 | 67,53 | 66,90 | 67,35 | 67,35 | 1.659 |
| 15 oct. 2020 | 66,97 | 67,04 | 66,50 | 67,01 | 67,01 | 9.593 |
| 14 oct. 2020 | 67,71 | 68,07 | 67,63 | 68,01 | 68,01 | 7.574 |
| 13 oct. 2020 | 68,14 | 68,22 | 67,39 | 67,57 | 67,57 | 13.684 |
| 12 oct. 2020 | 68,43 | 68,60 | 68,16 | 68,34 | 68,34 | 866 |
| 09 oct. 2020 | 69,00 | 69,00 | 68,24 | 68,36 | 68,36 | 2.448 |
| 08 oct. 2020 | 68,48 | 68,90 | 68,48 | 68,72 | 68,72 | 10.969 |
| 07 oct. 2020 | 67,94 | 68,34 | 67,85 | 67,90 | 67,90 | 9.356 |
| 06 oct. 2020 | 67,44 | 68,50 | 67,44 | 68,15 | 68,15 | 13.347 |
| 05 oct. 2020 | 67,18 | 67,30 | 66,88 | 67,24 | 67,24 | 7.835 |
| 02 oct. 2020 | 65,50 | 66,31 | 65,50 | 66,30 | 66,30 | 26.186 |
| 01 oct. 2020 | 66,64 | 66,64 | 65,99 | 66,19 | 66,19 | 8.715 |
| 30 sept. 2020 | 65,52 | 66,49 | 65,52 | 66,06 | 66,06 | 10.296 |
| 29 sept. 2020 | 66,46 | 66,77 | 66,36 | 66,08 | 66,08 | 1.246 |
| 28 sept. 2020 | 65,85 | 66,80 | 65,85 | 66,80 | 66,80 | 20.421 |
| 25 sept. 2020 | - | - | - | - | - | - |
| 24 sept. 2020 | 64,92 | 65,94 | 64,80 | 65,33 | 65,33 | 9.258 |
| 23 sept. 2020 | 65,91 | 66,60 | 65,57 | 65,47 | 65,47 | 12.267 |
| 22 sept. 2020 | 66,07 | 66,09 | 65,31 | 65,31 | 65,31 | 19.469 |
| 21 sept. 2020 | 67,07 | 67,13 | 65,64 | 65,74 | 65,74 | 44.021 |
| 18 sept. 2020 | 69,31 | 69,31 | 68,22 | 68,10 | 68,10 | 14.106 |
| 17 sept. 2020 | 69,12 | 69,68 | 69,01 | 69,67 | 69,67 | 4.469 |
| 16 sept. 2020 | 69,31 | 69,82 | 69,15 | 69,84 | 69,84 | 5.592 |
| 15 sept. 2020 | 68,57 | 69,33 | 68,57 | 69,19 | 69,19 | 367 |
| 14 sept. 2020 | 68,51 | 68,70 | 68,13 | 68,45 | 68,45 | 1.462 |
| 11 sept. 2020 | 68,46 | 68,65 | 68,00 | 68,27 | 68,27 | 17.443 |
| 10 sept. 2020 | 69,01 | 69,20 | 68,57 | 68,81 | 68,81 | 11.506 |
| 09 sept. 2020 | 68,70 | 69,19 | 68,30 | 69,02 | 69,02 | 2.221 |
| 08 sept. 2020 | 69,80 | 69,80 | 67,85 | 68,37 | 68,37 | 7.140 |
| 07 sept. 2020 | 69,61 | 69,61 | 69,61 | 69,61 | 69,61 | - |
| 04 sept. 2020 | 68,67 | 70,11 | 68,48 | 68,70 | 68,70 | 11.552 |
| 03 sept. 2020 | 69,84 | 70,30 | 68,53 | 68,91 | 68,91 | 8.505 |
| 02 sept. 2020 | 68,61 | 69,23 | 68,50 | 68,76 | 68,76 | 5.759 |
| 01 sept. 2020 | 68,92 | 68,95 | 67,95 | 68,37 | 68,37 | 6.075 |
| 31 ago. 2020 | 70,50 | 70,55 | 68,42 | 68,51 | 68,51 | 4.754 |
| 28 ago. 2020 | 70,07 | 70,25 | 69,43 | 70,15 | 70,15 | 7.213 |
| 27 ago. 2020 | 69,69 | 70,12 | 69,09 | 69,56 | 69,56 | 8.625 |
| 26 ago. 2020 | 70,14 | 70,17 | 69,84 | 70,03 | 70,03 | 7.200 |
| 25 ago. 2020 | 70,38 | 70,96 | 69,81 | 69,81 | 69,81 | 4.915 |
| 24 ago. 2020 | 69,39 | 70,02 | 69,30 | 70,02 | 70,02 | 47.972 |
| 21 ago. 2020 | 69,12 | 69,12 | 67,95 | 68,55 | 68,55 | 21.937 |
| 20 ago. 2020 | 68,72 | 69,14 | 68,63 | 68,82 | 68,82 | 60.947 |
| 19 ago. 2020 | 69,18 | 69,60 | 69,00 | 69,78 | 69,78 | 1.329 |
| 18 ago. 2020 | 69,27 | 70,39 | 69,10 | 69,28 | 69,28 | 9.964 |
| 17 ago. 2020 | 70,26 | 70,26 | 69,60 | 69,72 | 69,72 | 1.572 |
| 14 ago. 2020 | 70,78 | 70,83 | 69,44 | 70,35 | 70,35 | 10.893 |
| 13 ago. 2020 | 71,55 | 71,90 | 71,30 | 71,35 | 71,35 | 11.583 |
| 12 ago. 2020 | 71,22 | 71,98 | 71,21 | 71,65 | 71,65 | 12.495 |
| 11 ago. 2020 | 70,09 | 71,64 | 70,09 | 71,38 | 71,38 | 7.014 |
| 10 ago. 2020 | 68,56 | 69,07 | 68,46 | 69,07 | 69,07 | 5.701 |
| 07 ago. 2020 | 68,26 | 68,38 | 67,70 | 68,34 | 68,34 | 2.551 |
| 06 ago. 2020 | 69,02 | 69,18 | 68,11 | 68,40 | 68,40 | 4.106 |
| 05 ago. 2020 | 69,79 | 70,04 | 69,25 | 69,20 | 69,20 | 1.801 |
| 04 ago. 2020 | 69,24 | 69,31 | 68,40 | 69,02 | 69,02 | 5.182 |
| 03 ago. 2020 | 67,37 | 68,72 | 66,91 | 68,61 | 68,61 | 219.992 |
| 31 jul. 2020 | 69,02 | 69,15 | 67,70 | 67,70 | 67,70 | 33.473 |
| 30 jul. 2020 | 70,00 | 70,05 | 68,14 | 68,65 | 68,65 | 42.300 |
| 29 jul. 2020 | 71,30 | 71,30 | 70,65 | 70,87 | 70,87 | 17.603 |
| 28 jul. 2020 | 71,00 | 71,36 | 70,60 | 71,33 | 71,33 | 26.474 |
| 27 jul. 2020 | 71,21 | 71,22 | 70,23 | 70,56 | 70,56 | 105.575 |
| 24 jul. 2020 | 71,70 | 71,94 | 71,30 | 71,72 | 71,72 | 8.475 |
| 23 jul. 2020 | 72,80 | 73,04 | 72,37 | 72,66 | 72,66 | 45.586 |
| 22 jul. 2020 | 73,42 | 73,57 | 72,50 | 72,66 | 72,66 | 27.119 |
| 21 jul. 2020 | 74,27 | 75,28 | 73,58 | 73,58 | 73,58 | 36.390 |
| 20 jul. 2020 | 72,98 | 73,55 | 72,65 | 73,50 | 73,50 | 5.801 |
| 17 jul. 2020 | 73,40 | 73,40 | 72,75 | 73,18 | 73,18 | 15.194 |
| 16 jul. 2020 | 73,28 | 73,72 | 73,16 | 73,50 | 73,50 | 11.301 |
| 15 jul. 2020 | 72,95 | 74,00 | 72,00 | 73,61 | 73,61 | 15.582 |
| 14 jul. 2020 | 72,23 | 72,24 | 71,57 | 72,29 | 72,29 | 1.141 |
| 13 jul. 2020 | 72,91 | 73,03 | 72,41 | 72,84 | 72,84 | 6.186 |
| 10 jul. 2020 | 70,93 | 72,03 | 70,70 | 71,97 | 71,97 | 13.152 |
| 09 jul. 2020 | 72,48 | 72,48 | 71,00 | 71,20 | 71,20 | 33.221 |
| 08 jul. 2020 | 72,28 | 72,50 | 71,90 | 72,00 | 72,00 | 9.981 |
| 07 jul. 2020 | - | - | - | - | - | - |
| 06 jul. 2020 | - | - | - | - | - | - |
| 03 jul. 2020 | - | - | - | - | - | - |
| 02 jul. 2020 | 73,11 | 75,50 | 73,11 | 75,18 | 75,18 | 25.095 |
| 01 jul. 2020 | 72,53 | 72,92 | 71,49 | 72,36 | 72,36 | 10.556 |
| 30 jun. 2020 | 72,83 | 72,85 | 71,85 | 72,47 | 72,47 | 5.008 |
| 29 jun. 2020 | 71,70 | 73,12 | 71,70 | 72,91 | 72,91 | 19.100 |
| 26 jun. 2020 | 73,38 | 73,38 | 71,77 | 71,81 | 71,81 | 3.607 |
| 25 jun. 2020 | 71,69 | 72,90 | 70,93 | 72,86 | 72,86 | 31.307 |
| 24 jun. 2020 | 74,07 | 74,32 | 71,92 | 71,94 | 71,94 | 30.103 |
| 23 jun. 2020 | 73,90 | 74,92 | 73,80 | 74,36 | 74,36 | 10.617 |
| 22 jun. 2020 | 73,33 | 74,06 | 73,10 | 73,37 | 73,37 | 8.043 |
| 19 jun. 2020 | 74,34 | 74,93 | 74,00 | 74,01 | 74,01 | 18.418 |
| 18 jun. 2020 | 74,06 | 74,66 | 73,07 | 73,77 | 73,77 | 15.196 |
| 17 jun. 2020 | 74,74 | 75,37 | 74,00 | 74,68 | 74,68 | 17.410 |
| 16 jun. 2020 | 73,73 | 75,61 | 73,30 | 74,62 | 74,62 | 67.274 |
| 15 jun. 2020 | 70,53 | 72,59 | 70,38 | 72,21 | 72,21 | 78.336 |
| 12 jun. 2020 | 72,64 | 73,81 | 71,80 | 72,42 | 72,42 | 22.902 |
| 11 jun. 2020 | 74,04 | 74,31 | 72,35 | 72,40 | 72,40 | 56.801 |
| 10 jun. 2020 | 77,46 | 77,89 | 76,04 | 76,17 | 76,17 | 29.321 |
| 09 jun. 2020 | 78,54 | 78,54 | 76,42 | 77,02 | 77,02 | 33.094 |
| 08 jun. 2020 | 77,73 | 79,31 | 77,60 | 78,45 | 78,45 | 29.504 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.
