26 de Septiembre, 11:11 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

FTSE4G IBEXFTSE4G IBEX

-16,00-0,16 %
9.865,10

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
25/09/2018 9.893,200 9.865,100 -0,16 9.937,600 9.854,800 146.481.058
24/09/2018 9.923,700 9.881,100 -0,83 9.956,600 9.869,200 146.624.861
21/09/2018 9.995,500 9.963,300 0,03 10.050,000 9.943,500 413.789.713
20/09/2018 9.867,000 9.960,300 0,96 9.986,900 9.866,400 236.579.669
19/09/2018 9.840,700 9.865,300 0,51 9.879,900 9.794,800 209.648.341
18/09/2018 9.768,600 9.815,600 0,52 9.815,600 9.744,500 145.558.009
17/09/2018 9.697,200 9.764,700 0,55 9.794,500 9.697,200 150.049.604
14/09/2018 9.700,100 9.711,000 0,41 9.723,100 9.669,600 135.304.744
13/09/2018 9.647,600 9.671,300 0,24 9.732,400 9.637,400 163.584
12/09/2018 9.643,800 9.648,200 0,07 9.659,600 9.591,700 133.284
11/09/2018 9.660,100 9.641,500 0,02 9.660,200 9.571,100 126.345
10/09/2018 9.539,500 9.639,900 1,07 9.668,000 9.527,700 149.793
07/09/2018 9.582,300 9.537,600 -0,46 9.611,400 9.480,700 165.818
06/09/2018 9.647,400 9.581,600 -1,03 9.666,200 9.580,900 164.510
05/09/2018 9.723,400 9.681,800 -0,69 9.748,800 9.673,400 185.466
04/09/2018 9.790,500 9.749,200 -0,05 9.811,200 9.682,300 164.338
03/09/2018 9.761,200 9.754,300 -0,17 9.794,000 9.736,900 92.087
31/08/2018 9.849,800 9.770,500 -0,84 9.853,300 9.754,500 176.325
30/08/2018 9.931,900 9.852,800 -0,99 9.952,700 9.835,100 147.330
29/08/2018 9.960,100 9.951,800 -0,09 9.974,200 9.889,200 108.560
28/08/2018 10.015,800 9.960,600 -0,43 10.024,200 9.952,100 121.123
27/08/2018 9.974,200 10.003,900 0,72 10.007,000 9.941,400 85.106
24/08/2018 9.900,500 9.932,000 0,27 9.965,400 9.900,500 101.789
23/08/2018 9.931,900 9.905,600 -0,17 9.967,600 9.897,300 96.275
22/08/2018 9.878,900 9.922,600 0,29 9.937,500 9.857,000 117.055
21/08/2018 9.811,300 9.893,600 0,81 9.939,200 9.803,500 114.169
20/08/2018 9.796,300 9.814,100 0,55 9.858,600 9.784,500 98.293
17/08/2018 9.799,800 9.760,200 -0,13 9.804,000 9.698,800 145.470
16/08/2018 9.788,100 9.772,700 0,44 9.800,300 9.723,800 141.627
15/08/2018 9.895,300 9.730,100 -1,40 9.902,500 9.681,600 167.220
14/08/2018 9.937,800 9.868,400 -0,21 9.958,900 9.838,400 168.519
13/08/2018 9.902,600 9.889,400 -0,75 9.919,500 9.832,000 181.734
10/08/2018 10.040,400 9.963,900 -1,65 10.045,900 9.921,100 229.971
09/08/2018 10.128,400 10.130,800 0,01 10.136,900 10.073,800 112.243
08/08/2018 10.151,300 10.129,800 -0,29 10.178,000 10.081,300 111.696
07/08/2018 10.132,100 10.159,400 0,52 10.199,800 10.128,500 105.994
06/08/2018 10.140,900 10.106,500 -0,18 10.168,900 10.081,700 118.579
03/08/2018 10.079,300 10.124,300 0,58 10.146,500 10.041,900 152.515
02/08/2018 10.133,400 10.066,200 -1,00 10.148,700 10.032,800 204.060
01/08/2018 10.231,800 10.167,400 -0,58 10.264,800 10.157,000 142.398
31/07/2018 10.203,300 10.226,600 0,14 10.274,200 10.201,200 212.528
30/07/2018 10.184,100 10.211,800 -0,05 10.260,900 10.180,700 150.794
27/07/2018 10.124,500 10.216,500 0,89 10.245,500 10.118,800 243.810
26/07/2018 10.098,900 10.126,000 0,70 10.139,500 10.087,200 189.437
25/07/2018 10.120,200 10.055,500 -0,69 10.120,800 10.042,300 154.667
24/07/2018 10.110,900 10.125,200 0,62 10.165,600 10.088,500 164.892
23/07/2018 10.031,100 10.062,400 0,03 10.085,300 9.995,600 122.080
20/07/2018 10.044,100 10.059,100 0,04 10.082,900 9.985,700 165.819
19/07/2018 10.101,600 10.054,800 -0,47 10.146,600 10.036,000 151.170
18/07/2018 10.089,700 10.101,800 0,33 10.101,800 10.020,700 146.504
17/07/2018 10.064,400 10.068,400 0,05 10.108,300 9.988,400 178.280
16/07/2018 10.082,600 10.063,100 -0,22 10.128,700 10.045,900 116.084
13/07/2018 10.155,600 10.085,300 -0,31 10.156,100 10.068,900 136.057
12/07/2018 10.123,600 10.117,100 0,42 10.130,600 10.042,900 132.807
11/07/2018 10.165,800 10.075,000 -1,59 10.173,400 10.075,000 182.206
10/07/2018 10.281,800 10.237,500 -0,36 10.283,300 10.220,200 153.537
09/07/2018 10.284,700 10.274,900 0,09 10.327,100 10.259,100 135.625
06/07/2018 10.261,000 10.265,500 0,47 10.284,700 10.191,600 172.765
05/07/2018 10.111,200 10.217,900 1,18 10.266,700 10.111,200 189.289
04/07/2018 9.982,700 10.098,700 0,99 10.107,000 9.982,500 141.306
03/07/2018 9.934,200 9.999,300 0,93 10.036,800 9.896,400 138.323
02/07/2018 9.878,300 9.907,400 -0,73 9.940,000 9.791,200 157.036
29/06/2018 10.034,500 9.980,100 0,33 10.108,400 9.980,100 202.911
28/06/2018 9.963,700 9.947,500 -0,81 10.029,000 9.895,700 150.392
27/06/2018 10.007,600 10.028,400 0,22 10.093,300 9.870,400 188.553
26/06/2018 10.046,000 10.006,800 0,13 10.073,800 9.987,700 168.738
25/06/2018 10.096,600 9.993,700 -1,72 10.116,900 9.993,700 163.046
22/06/2018 10.118,200 10.168,500 0,82 10.174,400 10.105,000 170.049
21/06/2018 10.219,500 10.085,800 -0,90 10.235,700 10.068,600 169.085
20/06/2018 10.220,500 10.177,700 0,35 10.267,100 10.177,700 170.063
19/06/2018 10.051,700 10.142,400 -0,24 10.167,600 9.990,700 179.234
18/06/2018 10.215,000 10.167,200 -0,76 10.254,600 10.113,800 154.085
15/06/2018 10.387,000 10.244,800 -1,18 10.389,400 10.209,400 385.740
14/06/2018 10.263,800 10.367,600 0,68 10.383,300 10.238,500 186.772
13/06/2018 10.311,900 10.298,000 -0,29 10.331,800 10.263,600 179.397
12/06/2018 10.362,000 10.328,100 0,11 10.373,700 10.317,200 165.305
11/06/2018 10.256,300 10.317,200 1,46 10.334,200 10.224,200 207.234
08/06/2018 10.203,200 10.169,000 -1,06 10.204,300 10.141,700 185.196
07/06/2018 10.297,500 10.278,400 0,35 10.390,600 10.262,500 208.840
06/06/2018 10.149,600 10.242,600 1,08 10.244,100 10.105,700 209.774
05/06/2018 10.171,900 10.133,300 -0,56 10.250,900 10.133,300 187.652
04/06/2018 10.160,600 10.190,600 1,13 10.270,500 10.131,300 197.893
01/06/2018 9.988,800 10.076,600 1,62 10.121,300 9.981,600 244.301
31/05/2018 10.067,300 9.916,000 -0,96 10.090,000 9.851,200 363.767
30/05/2018 9.986,900 10.012,400 0,53 10.061,700 9.917,100 288.040
29/05/2018 10.114,100 9.959,800 -2,34 10.114,100 9.881,600 371.605
28/05/2018 10.320,400 10.198,800 -0,55 10.351,800 10.167,500 159.323
25/05/2018 10.466,800 10.255,000 -1,70 10.487,200 10.164,100 306.924
24/05/2018 10.490,100 10.432,700 -0,40 10.535,700 10.402,700 161.321
23/05/2018 10.562,500 10.474,200 -1,23 10.562,500 10.418,100 170.172
22/05/2018 10.533,200 10.604,700 0,80 10.620,100 10.514,500 153.393
21/05/2018 10.611,700 10.520,100 -0,49 10.612,100 10.511,600 116.645
18/05/2018 10.667,000 10.571,400 -0,91 10.672,700 10.550,200 265.175
17/05/2018 10.591,700 10.668,900 0,81 10.668,900 10.577,800 197.728
16/05/2018 10.660,900 10.583,000 -0,91 10.667,900 10.561,400 225.546
15/05/2018 10.707,100 10.680,500 -0,41 10.732,300 10.631,200 158.393
14/05/2018 10.742,700 10.724,800 -0,12 10.753,600 10.683,000 116.288
11/05/2018 10.699,900 10.737,700 0,38 10.745,000 10.699,500 133.403
10/05/2018 10.696,500 10.697,100 0,18 10.713,000 10.642,100 124.077
09/05/2018 10.621,600 10.677,500 0,44 10.677,500 10.597,500 138.639
08/05/2018 10.598,400 10.630,500 0,22 10.644,100 10.550,800 179.312
07/05/2018 10.575,400 10.607,100 0,42 10.609,200 10.566,200 91.114
04/05/2018 10.509,300 10.563,000 0,62 10.563,000 10.492,600 163.128
03/05/2018 10.535,100 10.497,600 -0,48 10.553,300 10.476,400 143.326
02/05/2018 10.446,300 10.548,200 1,00 10.559,100 10.445,600 158.919
30/04/2018 10.396,000 10.443,600 0,49 10.457,300 10.389,500 145.737
27/04/2018 10.367,700 10.392,900 0,26 10.415,000 10.347,900 141.819
26/04/2018 10.331,600 10.366,000 0,48 10.370,800 10.318,600 133.340
25/04/2018 10.304,800 10.316,500 -0,48 10.317,200 10.253,900 164.601
24/04/2018 10.389,200 10.366,400 -0,19 10.417,700 10.330,700 190.349
23/04/2018 10.367,700 10.386,400 0,36 10.388,400 10.333,600 119.868
20/04/2018 10.328,500 10.349,200 0,23 10.373,300 10.309,600 142.453
19/04/2018 10.320,100 10.325,400 0,10 10.361,900 10.292,000 124.378
18/04/2018 10.251,300 10.315,500 0,75 10.327,000 10.245,200 149.135
17/04/2018 10.223,000 10.238,500 0,28 10.256,300 10.197,200 114.489
16/04/2018 10.216,000 10.209,600 -0,03 10.243,800 10.186,400 103.388
13/04/2018 10.203,600 10.212,200 0,27 10.296,600 10.189,800 139.939
12/04/2018 10.160,800 10.185,100 0,20 10.197,100 10.135,500 129.722
11/04/2018 10.167,000 10.164,900 -0,20 10.217,200 10.146,200 125.864
10/04/2018 10.205,700 10.184,900 0,42 10.213,300 10.155,800 129.587
09/04/2018 10.128,100 10.142,000 0,66 10.180,100 10.109,500 103.118
06/04/2018 10.085,700 10.075,900 -0,60 10.133,400 10.055,200 118.231
05/04/2018 10.029,700 10.136,300 2,35 10.157,600 10.009,700 167.778
04/04/2018 9.949,000 9.903,100 -0,40 9.953,500 9.807,700 153.921
03/04/2018 9.922,900 9.942,700 -0,54 9.974,100 9.898,300 131.607
29/03/2018 9.985,000 9.996,500 0,48 10.051,900 9.974,200 154.546
28/03/2018 9.797,200 9.948,900 0,76 9.948,900 9.744,600 179.304
27/03/2018 9.923,700 9.874,100 0,94 9.924,700 9.843,500 141.085
26/03/2018 9.827,400 9.782,600 -0,18 9.858,600 9.747,200 162.980
23/03/2018 9.807,400 9.800,000 -0,99 9.835,600 9.726,500 231.752
22/03/2018 10.005,200 9.898,300 -1,56 10.073,100 9.843,300 202.502
21/03/2018 10.108,900 10.054,900 -0,35 10.110,200 10.016,600 149.614
20/03/2018 10.076,200 10.090,000 0,22 10.103,700 10.023,400 133.396
19/03/2018 10.145,000 10.067,400 -1,02 10.152,400 10.051,400 125.453
16/03/2018 10.096,500 10.170,800 0,59 10.213,500 10.087,100 315.096
15/03/2018 10.148,100 10.110,700 -0,15 10.152,700 10.083,700 150.221
14/03/2018 10.126,400 10.126,000 0,04 10.173,600 10.081,000 160.657
13/03/2018 10.159,800 10.121,800 -0,28 10.240,100 10.098,700 154.669
12/03/2018 10.173,700 10.150,500 0,35 10.187,800 10.125,000 113.658
09/03/2018 10.074,400 10.114,600 0,39 10.130,000 10.056,100 119.989
08/03/2018 10.042,400 10.075,000 0,48 10.094,100 9.991,500 146.642
07/03/2018 9.975,100 10.027,100 0,22 10.034,200 9.960,700 137.131
06/03/2018 10.084,700 10.005,500 -0,04 10.099,300 10.004,400 146.613
05/03/2018 9.923,300 10.009,400 0,56 10.024,800 9.916,700 151.579
02/03/2018 10.110,200 9.953,900 -2,15 10.110,200 9.934,300 216.187
01/03/2018 10.240,700 10.172,700 -1,11 10.258,000 10.153,700 174.484
28/02/2018 10.319,700 10.286,700 -0,59 10.330,900 10.272,900 203.463
27/02/2018 10.376,000 10.347,900 0,01 10.383,400 10.309,800 156.536
26/02/2018 10.341,600 10.347,300 0,71 10.359,900 10.290,500 156.564
23/02/2018 10.309,800 10.274,200 -0,26 10.320,300 10.224,000 181.886
22/02/2018 10.180,300 10.301,200 0,60 10.328,700 10.159,600 176.558
21/02/2018 10.287,100 10.239,300 -0,68 10.287,700 10.193,400 156.075
20/02/2018 10.237,300 10.309,600 0,73 10.321,300 10.237,200 156.090
19/02/2018 10.299,400 10.235,200 -0,23 10.336,800 10.222,200 125.535
16/02/2018 10.215,800 10.258,900 1,12 10.271,400 10.197,600 192.477
15/02/2018 10.208,900 10.145,200 0,31 10.258,800 10.104,600 170.715
14/02/2018 10.132,200 10.113,800 0,43 10.165,400 10.020,000 181.619
13/02/2018 10.193,300 10.070,500 -1,03 10.201,600 10.069,500 169.089
12/02/2018 10.159,800 10.174,900 1,37 10.217,900 10.135,300 174.602
09/02/2018 10.105,500 10.037,200 -1,19 10.154,800 9.978,500 259.614
08/02/2018 10.335,200 10.158,500 -2,13 10.360,900 10.129,400 229.985
07/02/2018 10.349,500 10.379,700 1,67 10.390,600 10.219,800 236.102
06/02/2018 10.185,900 10.209,200 -2,49 10.351,900 10.106,700 320.053
05/02/2018 10.543,100 10.470,300 -1,35 10.570,100 10.458,600 198.436
02/02/2018 10.774,500 10.613,300 -1,85 10.783,800 10.603,900 206.197
01/02/2018 10.920,500 10.812,900 -0,33 10.952,300 10.768,100 199.883
31/01/2018 10.832,800 10.848,400 0,17 10.882,200 10.822,000 192.005
30/01/2018 10.892,900 10.829,700 -1,22 10.912,900 10.816,900 183.821
29/01/2018 11.020,700 10.964,000 -0,46 11.021,200 10.953,500 155.679
26/01/2018 11.011,600 11.015,200 0,05 11.051,900 10.979,300 146.656
25/01/2018 10.972,500 11.010,100 0,33 11.037,900 10.965,700 187.538
24/01/2018 11.012,800 10.974,100 -0,47 11.036,000 10.974,100 135.098
23/01/2018 11.065,900 11.026,300 0,10 11.069,500 11.004,400 171.573
22/01/2018 10.934,600 11.014,900 0,95 11.029,700 10.919,900 183.803
19/01/2018 10.852,000 10.911,700 0,38 10.931,100 10.828,700 148.608
18/01/2018 10.937,300 10.870,200 -0,37 10.945,600 10.842,000 125.842
17/01/2018 10.916,500 10.910,900 -0,46 10.941,400 10.880,300 146.724
16/01/2018 10.921,300 10.961,700 0,50 11.013,200 10.906,500 162.214
15/01/2018 10.910,100 10.907,200 0,09 10.930,300 10.881,700 113.881
12/01/2018 10.898,800 10.896,900 0,28 10.924,400 10.878,100 158.905
11/01/2018 10.861,900 10.867,000 0,07 10.905,800 10.830,200 216.078
10/01/2018 10.853,000 10.859,000 0,05 10.899,900 10.828,100 216.889
09/01/2018 10.825,600 10.853,400 0,29 10.890,100 10.813,400 140.486
08/01/2018 10.860,200 10.821,500 -0,08 10.875,900 10.821,500 139.534
05/01/2018 10.767,100 10.830,000 0,79 10.830,000 10.767,100 149.885
04/01/2018 10.591,900 10.744,800 1,84 10.757,100 10.590,100 196.528
03/01/2018 10.528,600 10.550,500 0,43 10.580,500 10.510,100 143.963
02/01/2018 10.494,100 10.505,800 0,56 10.516,100 10.426,000 152.753
29/12/2017 10.492,800 10.447,300 -0,45 10.501,700 10.432,600 123.036
28/12/2017 10.544,600 10.494,300 -0,65 10.560,100 10.476,600 100.768
27/12/2017 10.563,100 10.563,100 -0,16 10.606,100 10.538,700 100.520
22/12/2017 10.541,400 10.579,600 -1,08 10.629,500 10.537,000 140.201
21/12/2017 10.584,200 10.694,800 0,92 10.708,700 10.536,400 155.196
20/12/2017 10.619,000 10.597,400 -0,15 10.626,300 10.525,200 132.362
19/12/2017 10.612,900 10.613,600 -0,02 10.658,900 10.606,200 118.177
18/12/2017 10.560,800 10.615,700 0,98 10.630,300 10.552,400 179.538
15/12/2017 10.519,700 10.513,000 -0,25 10.579,800 10.480,300 323.589
14/12/2017 10.608,000 10.539,000 -0,76 10.655,800 10.539,000 172.210
13/12/2017 10.652,700 10.619,200 -0,38 10.702,500 10.619,200 137.706
12/12/2017 10.688,100 10.659,200 -0,14 10.694,800 10.615,400 161.725
11/12/2017 10.707,400 10.674,300 -0,15 10.715,300 10.656,000 142.963
08/12/2017 10.686,200 10.690,300 0,55 10.741,900 10.681,700 162.284
07/12/2017 10.560,500 10.631,900 0,72 10.639,200 10.540,000 131.919
06/12/2017 10.516,600 10.555,800 -0,19 10.572,500 10.467,700 147.425
05/12/2017 10.576,800 10.575,800 -0,08 10.606,200 10.534,800 134.795
04/12/2017 10.565,400 10.583,800 1,15 10.619,000 10.510,200 148.601
01/12/2017 10.589,100 10.463,900 -1,03 10.593,900 10.463,900 192.702
30/11/2017 10.633,000 10.572,400 -0,59 10.687,700 10.572,400 274.765
29/11/2017 10.569,700 10.634,700 1,39 10.674,400 10.561,900 218.484
28/11/2017 10.418,700 10.489,100 0,87 10.496,900 10.402,300 119.786
27/11/2017 10.366,100 10.399,100 0,06 10.474,600 10.354,700 117.044
24/11/2017 10.397,800 10.392,600 0,06 10.465,500 10.388,300 115.541
23/11/2017 10.340,200 10.385,900 0,26 10.425,800 10.327,700 123.572
22/11/2017 10.350,700 10.359,100 0,28 10.431,200 10.345,900 128.731
21/11/2017 10.342,800 10.329,900 -0,14 10.401,600 10.326,300 153.417
20/11/2017 10.315,000 10.344,800 0,18 10.368,500 10.287,900 122.272
17/11/2017 10.399,700 10.326,600 -0,67 10.404,500 10.311,100 183.709
16/11/2017 10.388,400 10.396,300 0,72 10.478,100 10.352,600 164.076
15/11/2017 10.235,300 10.322,400 0,17 10.335,600 10.194,800 185.225
14/11/2017 10.400,200 10.304,900 -0,81 10.427,800 10.289,900 147.949
13/11/2017 10.464,200 10.389,500 -0,45 10.464,400 10.328,500 146.721
10/11/2017 10.473,300 10.436,000 -0,25 10.499,600 10.412,900 157.488
09/11/2017 10.552,000 10.462,200 -0,93 10.567,100 10.440,300 165.430
08/11/2017 10.566,000 10.560,700 0,01 10.574,000 10.488,800 175.808
07/11/2017 10.678,700 10.559,200 -0,70 10.688,200 10.538,500 170.062
06/11/2017 10.662,200 10.633,400 -0,22 10.662,200 10.572,300 135.254
03/11/2017 10.769,800 10.657,200 -0,98 10.771,700 10.594,800 193.091
02/11/2017 10.803,600 10.762,500 -0,32 10.836,500 10.711,300 155.616
01/11/2017 10.861,600 10.797,300 0,04 10.872,200 10.780,300 201.985
31/10/2017 10.735,800 10.792,600 0,64 10.836,600 10.713,900 241.161
30/10/2017 10.612,900 10.723,600 2,20 10.744,300 10.583,900 267.795
27/10/2017 10.647,000 10.493,100 -1,48 10.671,100 10.428,300 293.751
26/10/2017 10.465,600 10.650,200 1,62 10.724,400 10.446,000 380.622
25/10/2017 10.539,100 10.480,100 -0,64 10.595,600 10.466,200 188.829
24/10/2017 10.493,100 10.548,000 0,44 10.571,300 10.489,200 162.695
23/10/2017 10.539,600 10.502,300 -0,51 10.555,900 10.483,800 150.882
20/10/2017 10.532,200 10.556,600 0,33 10.586,300 10.512,600 201.613
19/10/2017 10.558,200 10.522,000 -0,56 10.588,000 10.479,700 193.703
18/10/2017 10.520,900 10.581,300 0,74 10.594,300 10.463,100 199.742
17/10/2017 10.452,900 10.504,000 0,28 10.580,300 10.430,400 213.757
16/10/2017 10.550,300 10.474,400 -0,81 10.553,400 10.448,500 160.225
13/10/2017 10.551,200 10.560,200 0,29 10.581,500 10.525,000 142.674
12/10/2017 10.522,200 10.529,800 0,09 10.546,700 10.492,700 116.723
11/10/2017 10.540,200 10.520,600 1,31 10.547,600 10.482,300 251.706
10/10/2017 10.443,900 10.384,300 -0,73 10.452,600 10.346,800 210.008
09/10/2017 10.435,600 10.460,800 0,44 10.523,100 10.432,000 175.107
06/10/2017 10.420,300 10.415,100 -0,33 10.447,300 10.353,300 208.042
05/10/2017 10.153,500 10.449,500 2,46 10.483,500 10.144,700 327.296
04/10/2017 10.439,100 10.198,900 -2,57 10.439,100 10.182,600 353.054
03/10/2017 10.448,900 10.468,300 0,08 10.482,100 10.367,800 174.486
02/10/2017 10.456,400 10.460,000 -1,05 10.520,500 10.387,100 250.659
29/09/2017 10.520,700 10.571,000 0,59 10.571,000 10.468,300 200.010
28/09/2017 10.574,500 10.509,200 -0,50 10.592,000 10.498,700 180.099
27/09/2017 10.417,600 10.562,100 1,67 10.588,600 10.414,100 220.924
publicidad
publicidad