22 de Julio, 20:24 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

FTSE LATIBEXFTSE LATIBEX

34,201,71 %
2.036,60

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
20/07/2018 2.002,400 2.036,600 1,71 2.036,600 1.992,600 75
19/07/2018 2.041,800 2.002,400 -1,93 2.042,400 2.002,400 100
18/07/2018 2.017,600 2.041,800 1,20 2.048,600 2.017,600 89
17/07/2018 1.998,300 2.017,600 0,97 2.017,600 1.965,600 64
16/07/2018 2.007,000 1.998,300 -0,43 2.014,200 1.998,300 80
13/07/2018 1.994,500 2.007,000 0,44 2.007,000 1.978,500 116
12/07/2018 1.985,700 1.998,200 1,32 1.998,200 1.985,700 73
11/07/2018 1.996,000 1.972,200 -1,31 2.001,900 1.972,200 75
10/07/2018 1.964,000 1.998,400 1,82 1.998,400 1.964,000 196
09/07/2018 1.955,200 1.962,600 0,38 1.962,600 1.955,200 71
06/07/2018 1.916,600 1.955,200 1,70 1.955,200 1.916,400 77
05/07/2018 1.915,600 1.922,600 0,37 1.945,500 1.915,600 70
04/07/2018 1.912,900 1.915,600 -0,64 1.915,600 1.909,900 53
03/07/2018 1.892,400 1.928,000 1,88 1.928,000 1.884,600 79
02/07/2018 1.921,900 1.892,400 -1,53 1.921,900 1.892,400 74
29/06/2018 1.894,300 1.921,900 1,46 1.921,900 1.894,300 49
28/06/2018 1.892,800 1.894,300 0,08 1.894,400 1.892,200 153
27/06/2018 1.877,400 1.892,800 0,85 1.898,200 1.877,200 124
26/06/2018 1.845,300 1.876,800 1,71 1.881,100 1.845,300 76
25/06/2018 1.882,400 1.845,300 -1,97 1.885,100 1.845,300 70
22/06/2018 1.877,600 1.882,400 0,06 1.883,600 1.875,000 86
21/06/2018 1.929,500 1.881,300 -2,50 1.929,500 1.881,300 75
20/06/2018 1.891,500 1.929,500 2,01 1.929,500 1.885,100 78
19/06/2018 1.846,400 1.891,500 1,73 1.891,500 1.828,600 82
18/06/2018 1.876,900 1.859,400 -0,21 1.884,700 1.859,400 65
15/06/2018 1.919,600 1.863,300 -2,93 1.920,100 1.863,300 180
14/06/2018 1.905,700 1.919,600 0,76 1.920,700 1.905,700 71
13/06/2018 1.925,400 1.905,200 -1,06 1.925,600 1.905,200 56
12/06/2018 1.915,800 1.925,700 0,62 1.925,700 1.899,700 57
11/06/2018 1.912,400 1.913,800 0,78 1.924,500 1.911,400 86
08/06/2018 1.872,800 1.898,900 1,38 1.901,000 1.870,200 89
07/06/2018 1.934,000 1.873,000 -3,74 1.934,000 1.873,000 148
06/06/2018 2.011,600 1.945,800 -3,13 2.011,600 1.945,800 207
05/06/2018 2.010,600 2.008,600 -0,70 2.021,900 2.007,900 134
04/06/2018 1.988,300 2.022,700 0,21 2.022,700 1.980,900 202
01/06/2018 2.097,600 2.018,400 -3,77 2.097,600 2.018,400 75
31/05/2018 2.060,300 2.097,500 1,81 2.097,700 2.055,600 32
30/05/2018 2.065,900 2.060,300 -0,27 2.078,400 2.057,600 45
29/05/2018 2.054,400 2.065,900 -0,17 2.065,900 2.034,100 91
28/05/2018 2.158,800 2.069,400 -4,17 2.158,800 2.069,400 158
25/05/2018 2.197,000 2.159,500 -1,71 2.197,000 2.159,500 73
24/05/2018 2.214,700 2.197,000 -2,33 2.217,400 2.194,100 85
23/05/2018 2.268,000 2.249,500 -0,82 2.270,100 2.240,300 68
22/05/2018 2.293,100 2.268,000 -1,45 2.293,100 2.253,600 62
21/05/2018 2.281,800 2.301,400 0,86 2.301,400 2.281,800 138
18/05/2018 2.356,800 2.281,800 -3,17 2.358,200 2.281,100 112
17/05/2018 2.382,300 2.356,500 -1,08 2.395,300 2.356,500 142
16/05/2018 2.293,900 2.382,300 2,21 2.382,300 2.293,900 236
15/05/2018 2.351,000 2.330,900 -0,86 2.351,000 2.330,800 92
14/05/2018 2.344,200 2.351,100 0,29 2.351,100 2.338,000 180
11/05/2018 2.361,600 2.344,200 -0,20 2.367,100 2.344,200 120
10/05/2018 2.243,800 2.348,800 4,68 2.348,800 2.243,800 164
09/05/2018 2.214,800 2.243,800 1,31 2.243,800 2.208,300 77
08/05/2018 2.248,400 2.214,800 -1,64 2.252,400 2.214,800 145
07/05/2018 2.258,100 2.251,700 -0,24 2.282,600 2.251,700 329
04/05/2018 2.213,200 2.257,200 1,99 2.257,200 2.213,200 217
03/05/2018 2.261,900 2.213,200 -2,20 2.261,900 2.213,200 104
02/05/2018 2.282,800 2.263,100 -1,12 2.282,800 2.263,100 121
30/04/2018 2.277,900 2.288,700 -0,28 2.290,500 2.252,100 143
27/04/2018 2.263,300 2.295,200 1,46 2.295,200 2.257,900 292
26/04/2018 2.216,400 2.262,100 1,44 2.262,100 2.210,000 162
25/04/2018 2.259,100 2.229,900 -1,38 2.259,100 2.229,900 174
24/04/2018 2.264,800 2.261,200 -0,16 2.268,100 2.255,800 161
23/04/2018 2.267,400 2.264,800 -0,11 2.267,800 2.248,500 94
20/04/2018 2.270,600 2.267,400 -0,14 2.274,400 2.267,400 186
19/04/2018 2.257,700 2.270,600 0,60 2.270,600 2.246,600 184
18/04/2018 2.202,800 2.257,100 2,47 2.257,100 2.202,800 150
17/04/2018 2.185,300 2.202,800 0,80 2.202,800 2.180,900 153
16/04/2018 2.193,500 2.185,300 -0,78 2.193,900 2.174,100 93
13/04/2018 2.221,200 2.202,500 -0,84 2.221,300 2.195,000 85
12/04/2018 2.207,300 2.221,200 0,63 2.221,200 2.207,300 99
11/04/2018 2.167,800 2.207,300 1,36 2.207,300 2.160,800 129
10/04/2018 2.187,300 2.177,700 -0,44 2.196,300 2.168,500 147
09/04/2018 2.197,700 2.187,300 -0,47 2.199,600 2.187,300 94
06/04/2018 2.233,400 2.197,700 -1,60 2.235,200 2.197,700 94
05/04/2018 2.167,700 2.233,400 3,03 2.233,400 2.165,800 157
04/04/2018 2.212,300 2.167,700 -2,05 2.212,300 2.167,700 119
03/04/2018 2.193,200 2.213,100 0,91 2.213,100 2.188,000 157
29/03/2018 2.127,500 2.193,200 3,09 2.193,200 2.127,500 196
28/03/2018 2.171,100 2.127,500 -2,01 2.171,100 2.127,500 136
27/03/2018 2.164,600 2.171,100 0,30 2.179,500 2.164,600 125
26/03/2018 2.177,200 2.164,600 -0,58 2.177,200 2.164,600 148
23/03/2018 2.213,700 2.177,200 -0,74 2.214,200 2.177,200 98
22/03/2018 2.201,800 2.193,500 -0,38 2.205,000 2.190,400 232
21/03/2018 2.170,800 2.201,800 1,03 2.201,800 2.170,800 189
20/03/2018 2.163,100 2.179,300 0,72 2.179,300 2.163,100 178
19/03/2018 2.205,900 2.163,700 -1,71 2.205,900 2.163,700 192
16/03/2018 2.197,800 2.201,400 -0,22 2.201,600 2.182,700 191
15/03/2018 2.222,600 2.206,300 -0,77 2.222,600 2.203,300 227
14/03/2018 2.229,000 2.223,400 -0,53 2.239,800 2.223,400 211
13/03/2018 2.249,000 2.235,200 -0,70 2.249,000 2.235,200 206
12/03/2018 2.241,500 2.250,900 0,46 2.250,900 2.232,800 282
09/03/2018 2.194,600 2.240,700 2,10 2.240,700 2.194,600 179
08/03/2018 2.205,700 2.194,600 -0,50 2.207,500 2.188,700 180
07/03/2018 2.247,200 2.205,700 -1,85 2.247,200 2.205,700 168
06/03/2018 2.239,300 2.247,200 0,35 2.261,700 2.239,300 244
05/03/2018 2.179,600 2.239,300 2,74 2.239,300 2.179,600 241
02/03/2018 2.247,700 2.179,600 -3,03 2.247,700 2.179,600 208
01/03/2018 2.268,700 2.247,700 -0,93 2.268,700 2.246,500 242
28/02/2018 2.270,900 2.268,700 -0,13 2.298,400 2.262,600 256
27/02/2018 2.291,800 2.271,700 -0,88 2.304,100 2.271,700 226
26/02/2018 2.253,000 2.291,800 1,72 2.291,800 2.252,600 346
23/02/2018 2.252,100 2.253,000 0,04 2.262,300 2.252,000 237
22/02/2018 2.234,700 2.252,100 0,74 2.252,100 2.218,900 282
21/02/2018 2.208,800 2.235,600 1,21 2.235,600 2.199,600 259
20/02/2018 2.193,300 2.208,800 0,76 2.208,800 2.182,900 262
19/02/2018 2.185,600 2.192,200 0,38 2.195,600 2.172,400 255
16/02/2018 2.168,100 2.183,800 0,72 2.183,800 2.152,800 221
15/02/2018 2.111,000 2.168,100 2,70 2.168,100 2.109,800 281
14/02/2018 2.055,300 2.111,000 3,16 2.111,000 2.055,300 211
13/02/2018 2.074,500 2.046,300 -0,87 2.075,300 2.046,300 143
12/02/2018 2.055,800 2.064,300 0,41 2.071,600 2.054,800 171
09/02/2018 2.076,700 2.055,800 -1,01 2.076,700 2.055,800 244
08/02/2018 2.129,100 2.076,700 -2,46 2.129,100 2.076,700 248
07/02/2018 2.052,700 2.129,100 3,72 2.129,100 2.052,700 199
06/02/2018 2.100,700 2.052,700 -3,02 2.100,700 2.052,700 156
05/02/2018 2.138,800 2.116,600 -1,36 2.138,800 2.115,900 188
02/02/2018 2.191,100 2.145,700 -2,03 2.195,700 2.145,700 214
01/02/2018 2.193,700 2.190,100 -0,21 2.204,100 2.183,600 236
31/01/2018 2.178,800 2.194,800 1,26 2.203,400 2.178,800 222
30/01/2018 2.197,900 2.167,400 -1,39 2.199,200 2.167,400 212
29/01/2018 2.223,200 2.197,900 -1,02 2.227,900 2.197,900 219
26/01/2018 2.155,000 2.220,500 3,04 2.220,500 2.152,200 212
25/01/2018 2.153,500 2.155,000 0,18 2.159,700 2.153,500 112
24/01/2018 2.138,000 2.151,200 0,62 2.154,300 2.133,700 191
23/01/2018 2.143,300 2.138,000 -0,25 2.143,300 2.114,100 194
22/01/2018 2.143,900 2.143,300 -0,03 2.144,500 2.139,000 195
19/01/2018 2.143,000 2.143,900 0,04 2.143,900 2.135,600 196
18/01/2018 2.107,500 2.143,000 1,68 2.144,800 2.107,500 253
17/01/2018 2.091,200 2.107,500 0,77 2.107,500 2.089,700 206
16/01/2018 2.110,600 2.091,300 -0,91 2.110,600 2.089,000 197
15/01/2018 2.100,200 2.110,600 0,58 2.110,600 2.099,900 210
12/01/2018 2.101,800 2.098,500 -0,16 2.102,600 2.088,300 330
11/01/2018 2.101,600 2.101,800 -0,20 2.103,200 2.092,100 183
10/01/2018 2.102,800 2.106,100 0,37 2.109,500 2.094,200 192
09/01/2018 2.090,400 2.098,300 0,59 2.117,400 2.090,400 181
08/01/2018 2.091,500 2.085,900 -0,27 2.106,400 2.085,900 214
05/01/2018 2.092,900 2.091,500 -0,03 2.092,900 2.078,300 179
04/01/2018 2.047,000 2.092,200 2,21 2.092,200 2.042,800 186
03/01/2018 2.046,500 2.047,000 0,37 2.054,300 2.039,100 175
02/01/2018 1.970,900 2.039,400 3,30 2.039,400 1.969,900 227
29/12/2017 1.969,900 1.974,200 -0,97 1.974,200 1.948,300 169
28/12/2017 1.994,700 1.993,600 0,14 2.002,900 1.992,800 212
27/12/2017 1.973,500 1.990,800 0,84 1.990,800 1.968,100 246
22/12/2017 1.958,900 1.974,200 1,19 1.974,200 1.931,000 155
21/12/2017 1.945,300 1.951,000 0,29 1.957,000 1.943,600 147
20/12/2017 1.956,000 1.945,400 -0,65 1.965,600 1.945,400 177
19/12/2017 1.976,900 1.958,100 -0,92 1.980,800 1.958,100 105
18/12/2017 1.948,600 1.976,300 1,41 1.976,300 1.948,600 184
15/12/2017 1.934,600 1.948,900 0,74 1.948,900 1.926,700 189
14/12/2017 1.972,000 1.934,600 -1,88 1.976,100 1.934,600 50
13/12/2017 1.948,900 1.971,600 1,16 1.971,600 1.947,500 145
12/12/2017 1.943,700 1.948,900 -0,02 1.948,900 1.934,300 79
11/12/2017 1.946,400 1.949,200 0,15 1.974,000 1.939,200 65
08/12/2017 1.916,000 1.946,300 1,58 1.946,300 1.914,200 54
07/12/2017 1.935,200 1.916,000 -1,72 1.938,300 1.916,000 60
06/12/2017 1.953,000 1.949,500 -0,18 1.953,000 1.949,100 83
05/12/2017 1.987,300 1.953,000 -1,55 2.012,100 1.953,000 89
04/12/2017 1.938,900 1.983,800 2,32 1.983,800 1.937,600 93
01/12/2017 1.934,700 1.938,900 -0,06 1.945,400 1.930,500 118
30/11/2017 1.996,500 1.940,000 -2,83 2.003,100 1.940,000 67
29/11/2017 2.011,100 1.996,500 -0,70 2.023,900 1.996,500 90
28/11/2017 1.983,100 2.010,500 1,35 2.010,500 1.978,500 134
27/11/2017 2.000,100 1.983,800 -0,81 2.000,200 1.983,800 79
24/11/2017 2.002,300 2.000,100 -0,11 2.004,100 1.999,800 80
23/11/2017 1.997,400 2.002,300 0,31 2.002,300 1.993,300 86
22/11/2017 1.994,400 1.996,200 0,19 2.006,200 1.994,400 179
21/11/2017 1.925,200 1.992,500 3,72 1.992,500 1.925,200 116
20/11/2017 1.940,600 1.921,100 -1,00 1.943,500 1.921,100 53
17/11/2017 1.921,200 1.940,600 1,01 1.940,600 1.921,200 77
16/11/2017 1.877,900 1.921,200 2,32 1.921,200 1.877,900 249
15/11/2017 1.914,400 1.877,600 -1,65 1.914,400 1.877,600 30
14/11/2017 1.967,900 1.909,100 -3,38 1.968,800 1.909,100 55
13/11/2017 1.968,000 1.975,800 0,43 1.975,800 1.956,100 100
10/11/2017 1.998,600 1.967,300 -1,57 2.003,000 1.967,300 94
09/11/2017 2.000,100 1.998,600 -0,14 2.005,200 1.997,000 114
08/11/2017 2.013,800 2.001,400 -0,79 2.036,300 2.001,400 169
07/11/2017 2.018,200 2.017,300 0,02 2.037,400 2.017,300 81
06/11/2017 2.033,200 2.016,800 -1,05 2.050,300 2.016,800 93
03/11/2017 2.044,700 2.038,300 -0,31 2.044,700 2.036,300 63
02/11/2017 2.045,200 2.044,700 1,05 2.045,200 2.029,400 32
01/11/2017 2.025,100 2.023,400 -0,08 2.046,800 2.023,400 183
31/10/2017 2.040,900 2.025,100 -0,77 2.056,100 2.025,100 71
30/10/2017 2.020,600 2.040,900 1,13 2.051,000 2.020,100 58
27/10/2017 2.031,300 2.018,100 -0,75 2.041,100 2.018,100 197
26/10/2017 2.023,900 2.033,300 0,46 2.033,300 2.023,900 107
25/10/2017 2.039,600 2.023,900 -0,04 2.071,000 2.023,900 131
24/10/2017 2.027,100 2.024,700 -0,54 2.050,100 2.024,700 60
23/10/2017 2.038,300 2.035,700 -0,13 2.043,100 2.026,800 53
20/10/2017 2.035,100 2.038,300 0,16 2.049,500 2.035,100 61
19/10/2017 2.060,800 2.035,100 -1,25 2.067,800 2.035,100 80
18/10/2017 2.030,900 2.060,800 1,47 2.060,800 2.030,900 106
17/10/2017 2.021,100 2.030,900 -0,35 2.053,900 2.021,100 134
16/10/2017 2.029,000 2.038,100 0,95 2.063,300 2.029,000 73
13/10/2017 2.041,000 2.019,000 -1,08 2.051,000 2.019,000 161
12/10/2017 2.033,700 2.041,100 0,52 2.041,100 2.030,500 63
11/10/2017 2.039,000 2.030,600 -0,42 2.049,400 2.030,600 126
10/10/2017 2.030,500 2.039,100 0,42 2.043,100 2.030,300 70
09/10/2017 2.046,700 2.030,500 -0,79 2.048,900 2.030,500 75
06/10/2017 2.063,100 2.046,700 -0,80 2.074,700 2.046,700 188
05/10/2017 2.068,000 2.063,300 -0,12 2.081,300 2.058,600 60
04/10/2017 2.017,800 2.065,700 2,47 2.081,400 2.015,800 72
03/10/2017 2.007,900 2.016,000 -0,38 2.023,700 1.984,800 68
02/10/2017 2.022,700 2.023,600 0,04 2.024,200 2.018,500 78
29/09/2017 2.019,100 2.022,700 1,06 2.029,600 2.019,000 78
28/09/2017 2.022,900 2.001,500 -1,06 2.022,900 2.001,500 54
27/09/2017 2.036,200 2.022,900 -0,62 2.037,800 2.022,900 57
26/09/2017 2.044,100 2.035,600 -0,48 2.046,800 2.035,600 79
25/09/2017 2.035,900 2.045,500 0,07 2.063,000 2.028,500 69
22/09/2017 2.056,800 2.044,100 -0,55 2.076,900 2.039,400 56
21/09/2017 2.034,500 2.055,500 1,03 2.070,100 2.034,500 212
20/09/2017 2.043,400 2.034,600 -0,43 2.060,700 2.034,600 114
19/09/2017 2.038,300 2.043,400 0,06 2.046,800 2.038,300 53
18/09/2017 2.026,000 2.042,100 0,81 2.042,100 2.024,000 81
15/09/2017 2.048,200 2.025,600 -1,12 2.051,100 2.025,600 76
14/09/2017 2.014,400 2.048,600 1,73 2.048,600 2.014,400 134
13/09/2017 2.014,500 2.013,700 -0,55 2.016,200 1.991,200 54
12/09/2017 1.978,700 2.024,800 0,29 2.025,000 1.965,100 95
11/09/2017 2.022,000 2.019,000 0,06 2.022,000 2.001,700 89
08/09/2017 2.018,100 2.017,800 0,05 2.046,100 2.017,300 108
07/09/2017 1.986,200 2.016,700 1,88 2.016,700 1.985,600 225
06/09/2017 1.989,000 1.979,400 -0,46 2.015,100 1.979,400 66
05/09/2017 1.953,600 1.988,500 1,20 1.988,500 1.953,600 105
04/09/2017 1.968,600 1.965,000 -0,18 1.968,600 1.959,300 61
01/09/2017 1.944,500 1.968,600 -0,62 1.968,600 1.944,500 79
31/08/2017 1.976,100 1.980,800 0,24 1.994,700 1.975,800 58
30/08/2017 1.955,100 1.976,100 1,37 1.979,600 1.954,100 67
29/08/2017 1.970,700 1.949,300 -1,09 1.970,700 1.949,300 116
28/08/2017 1.962,900 1.970,700 0,40 1.972,300 1.962,900 66
25/08/2017 1.943,100 1.962,800 1,06 1.974,500 1.943,100 79
24/08/2017 1.919,300 1.942,300 0,56 1.942,300 1.919,300 53
23/08/2017 1.968,600 1.931,500 -1,88 1.970,900 1.931,500 51
22/08/2017 1.940,000 1.968,600 1,47 1.968,600 1.909,600 67
21/08/2017 1.937,100 1.940,000 0,15 1.940,000 1.935,400 117
18/08/2017 1.928,200 1.937,100 0,46 1.937,100 1.922,100 51
17/08/2017 1.911,500 1.928,200 0,89 1.928,200 1.889,000 216
16/08/2017 1.904,600 1.911,200 0,18 1.911,200 1.904,500 81
15/08/2017 1.879,900 1.907,800 1,48 1.907,800 1.879,900 80
14/08/2017 1.886,900 1.879,900 -0,40 1.893,500 1.879,900 61
11/08/2017 1.896,800 1.887,500 -0,49 1.896,800 1.885,600 60
10/08/2017 1.904,700 1.896,800 -0,41 1.906,600 1.896,800 93
09/08/2017 1.918,100 1.904,700 -0,70 1.918,100 1.877,700 84
08/08/2017 1.886,000 1.918,100 1,70 1.918,100 1.878,300 133
07/08/2017 1.877,600 1.886,000 0,04 1.897,500 1.876,300 79
04/08/2017 1.870,900 1.885,200 0,76 1.885,200 1.857,300 61
03/08/2017 1.869,300 1.870,900 0,09 1.878,500 1.869,300 136
02/08/2017 1.869,100 1.869,300 -0,42 1.873,400 1.868,300 177
01/08/2017 1.867,400 1.877,200 -0,13 1.877,200 1.861,000 64
31/07/2017 1.872,900 1.879,700 0,36 1.879,700 1.869,200 89
28/07/2017 1.891,200 1.872,900 -0,97 1.891,300 1.872,500 137
27/07/2017 1.892,900 1.891,300 -0,05 1.892,900 1.885,500 52
26/07/2017 1.839,000 1.892,200 3,18 1.892,200 1.832,100 152
25/07/2017 1.859,700 1.833,900 -1,31 1.862,900 1.833,900 57
publicidad
publicidad