25 de Septiembre, 09:29 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBEX 35 ASKIBEX 35 ASK

-81,10-0,84 %
9.517,30

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
24/09/2018 9.517,300 9.517,300 -0,84 9.593,100 9.501,700 --
21/09/2018 9.598,400 9.598,400 0,15 9.669,200 9.564,700 --
20/09/2018 9.584,200 9.584,200 0,93 9.609,700 9.497,500 --
19/09/2018 9.496,100 9.496,100 0,60 9.504,800 9.425,200 --
18/09/2018 9.439,500 9.439,500 0,34 9.455,800 9.389,700 --
17/09/2018 9.407,600 9.407,600 0,35 9.436,300 9.355,700 --
14/09/2018 9.374,700 9.374,700 0,44 9.379,600 9.326,700 --
13/09/2018 9.333,500 9.333,500 0,18 9.389,800 9.299,000 --
12/09/2018 9.316,800 9.316,800 0,32 9.322,500 9.251,500 --
11/09/2018 9.287,200 9.287,200 0,05 9.309,200 9.214,100 --
10/09/2018 9.282,200 9.282,200 1,29 9.303,800 9.161,800 --
07/09/2018 9.164,100 9.164,100 -0,56 9.242,000 9.113,600 --
06/09/2018 9.215,700 9.215,700 -0,97 9.293,600 9.210,300 --
05/09/2018 9.306,300 9.306,300 -0,71 9.383,100 9.305,000 --
04/09/2018 9.373,000 9.373,000 -0,14 9.440,200 9.310,300 --
03/09/2018 9.386,500 9.386,500 -0,10 9.424,700 9.357,800 --
31/08/2018 9.396,200 9.396,200 -0,74 9.474,700 9.376,700 --
30/08/2018 9.466,400 9.466,400 -1,19 9.576,100 9.447,200 --
29/08/2018 9.580,100 9.580,100 -0,50 9.600,300 9.505,100 --
28/08/2018 9.628,600 9.628,600 -0,35 9.677,600 9.600,500 --
27/08/2018 9.662,500 9.662,500 0,66 9.664,400 9.598,000 --
24/08/2018 9.599,500 9.599,500 0,37 9.628,100 9.576,800 --
23/08/2018 9.564,500 9.564,500 -0,27 9.636,700 9.557,400 --
22/08/2018 9.590,700 9.590,700 0,39 9.597,300 9.514,200 --
21/08/2018 9.553,300 9.553,300 0,84 9.592,900 9.465,400 --
20/08/2018 9.473,900 9.473,900 0,65 9.516,300 9.440,700 --
17/08/2018 9.412,400 9.412,400 -0,29 9.466,300 9.359,200 --
16/08/2018 9.439,500 9.439,500 0,84 9.461,100 9.387,500 --
15/08/2018 9.361,300 9.361,300 -1,78 9.551,300 9.341,800 --
14/08/2018 9.530,900 9.530,900 -0,13 9.601,200 9.479,300 --
13/08/2018 9.543,700 9.543,700 -0,40 9.561,200 9.477,000 --
10/08/2018 9.582,300 9.582,300 -1,66 9.681,800 9.559,600 --
09/08/2018 9.744,000 9.744,000 -0,04 9.759,200 9.695,200 --
08/08/2018 9.747,700 9.747,700 -0,32 9.795,600 9.703,300 --
07/08/2018 9.778,700 9.778,700 0,64 9.816,400 9.748,400 --
06/08/2018 9.716,600 9.716,600 -0,28 9.792,900 9.700,900 --
03/08/2018 9.744,300 9.744,300 0,52 9.765,000 9.674,000 --
02/08/2018 9.694,200 9.694,200 -1,13 9.788,800 9.668,600 --
01/08/2018 9.804,800 9.804,800 -0,79 9.906,800 9.796,400 --
31/07/2018 9.882,700 9.882,700 0,18 9.926,800 9.854,300 --
30/07/2018 9.865,000 9.865,000 -0,11 9.908,700 9.834,200 --
27/07/2018 9.875,900 9.875,900 1,00 9.897,400 9.789,200 --
26/07/2018 9.778,500 9.778,500 0,88 9.791,600 9.734,800 --
25/07/2018 9.693,500 9.693,500 -0,87 9.777,100 9.687,700 --
24/07/2018 9.778,600 9.778,600 0,57 9.823,000 9.757,800 --
23/07/2018 9.723,200 9.723,200 -0,09 9.750,000 9.664,300 --
20/07/2018 9.732,100 9.732,100 0,16 9.752,700 9.657,100 --
19/07/2018 9.716,100 9.716,100 -0,29 9.799,500 9.698,200 --
18/07/2018 9.744,100 9.744,100 0,21 9.753,200 9.674,200 --
17/07/2018 9.723,900 9.723,900 0,03 9.762,700 9.645,900 --
16/07/2018 9.720,600 9.720,600 -0,14 9.784,000 9.698,600 --
13/07/2018 9.734,600 9.734,600 -0,54 9.814,600 9.719,600 --
12/07/2018 9.787,100 9.787,100 0,47 9.787,700 9.695,700 --
11/07/2018 9.741,100 9.741,100 -1,47 9.840,000 9.738,600 --
10/07/2018 9.886,600 9.886,600 -0,46 9.946,800 9.874,400 --
09/07/2018 9.932,300 9.932,300 0,40 9.975,000 9.915,200 --
06/07/2018 9.892,900 9.892,900 0,37 9.929,700 9.835,900 --
05/07/2018 9.856,200 9.856,200 0,95 9.920,800 9.782,800 --
04/07/2018 9.763,800 9.763,800 0,96 9.768,400 9.653,900 --
03/07/2018 9.670,700 9.670,700 1,18 9.695,700 9.559,500 --
02/07/2018 9.558,200 9.558,200 -0,90 9.593,200 9.445,600 --
29/06/2018 9.644,600 9.644,600 0,70 9.743,500 9.622,200 --
28/06/2018 9.577,100 9.577,100 -0,76 9.672,200 9.543,600 --
27/06/2018 9.650,900 9.650,900 -0,07 9.726,000 9.509,600 --
26/06/2018 9.658,100 9.658,100 0,28 9.701,300 9.620,900 --
25/06/2018 9.631,600 9.631,600 -1,59 9.743,400 9.630,400 --
22/06/2018 9.787,700 9.787,700 0,87 9.801,900 9.737,900 --
21/06/2018 9.703,400 9.703,400 -1,14 9.848,000 9.684,800 --
20/06/2018 9.815,500 9.815,500 0,39 9.879,200 9.792,900 --
19/06/2018 9.777,100 9.777,100 0,04 9.784,500 9.603,800 --
18/06/2018 9.773,500 9.773,500 -0,99 9.862,700 9.718,600 --
15/06/2018 9.871,600 9.871,600 -1,04 9.989,900 9.802,400 --
14/06/2018 9.974,900 9.974,900 0,73 9.975,300 9.841,000 --
13/06/2018 9.902,500 9.902,500 -0,12 9.925,000 9.841,700 --
12/06/2018 9.914,000 9.914,000 -0,01 9.963,600 9.903,600 --
11/06/2018 9.915,000 9.915,000 1,68 9.917,600 9.801,500 --
08/06/2018 9.751,000 9.751,000 -0,89 9.778,200 9.715,000 --
07/06/2018 9.838,100 9.838,100 0,47 9.943,800 9.816,600 --
06/06/2018 9.792,300 9.792,300 0,93 9.795,500 9.657,700 --
05/06/2018 9.702,000 9.702,000 -0,49 9.815,100 9.698,900 --
04/06/2018 9.749,500 9.749,500 1,38 9.833,900 9.690,100 --
01/06/2018 9.616,500 9.616,500 1,42 9.680,600 9.533,900 --
31/05/2018 9.481,700 9.481,700 -0,64 9.651,700 9.405,700 --
30/05/2018 9.542,600 9.542,600 0,29 9.619,600 9.478,900 --
29/05/2018 9.514,600 9.514,600 -2,71 9.675,300 9.451,700 --
28/05/2018 9.780,100 9.780,100 -0,40 9.926,000 9.737,000 --
25/05/2018 9.819,100 9.819,100 -1,90 10.054,600 9.725,800 --
24/05/2018 10.009,400 10.009,400 -0,18 10.095,000 9.966,000 --
23/05/2018 10.027,000 10.027,000 -1,26 10.107,600 9.959,500 --
22/05/2018 10.155,300 10.155,300 0,90 10.158,500 10.066,100 --
21/05/2018 10.064,400 10.064,400 -0,51 10.162,100 10.057,200 --
18/05/2018 10.115,700 10.115,700 -0,81 10.222,000 10.091,100 --
17/05/2018 10.197,900 10.197,900 0,79 10.209,300 10.114,800 --
16/05/2018 10.118,000 10.118,000 -0,92 10.208,700 10.092,300 --
15/05/2018 10.211,700 10.211,700 -0,49 10.267,700 10.162,400 --
14/05/2018 10.262,000 10.262,000 -0,16 10.295,800 10.217,600 --
11/05/2018 10.278,100 10.278,100 0,33 10.287,600 10.245,600 --
10/05/2018 10.244,700 10.244,700 0,21 10.261,800 10.194,600 --
09/05/2018 10.223,200 10.223,200 0,63 10.224,800 10.141,700 --
08/05/2018 10.159,500 10.159,500 0,13 10.182,700 10.094,200 --
07/05/2018 10.146,600 10.146,600 0,51 10.151,000 10.109,000 --
04/05/2018 10.095,600 10.095,600 0,66 10.098,200 10.032,900 --
03/05/2018 10.029,400 10.029,400 -0,71 10.098,300 10.019,000 --
02/05/2018 10.101,300 10.101,300 1,17 10.101,300 9.991,500 --
30/04/2018 9.984,300 9.984,300 0,57 9.997,100 9.926,700 --
27/04/2018 9.927,500 9.927,500 0,24 9.949,300 9.886,500 --
26/04/2018 9.903,300 9.903,300 0,45 9.917,100 9.860,500 --
25/04/2018 9.859,400 9.859,400 -0,17 9.860,100 9.796,400 --
24/04/2018 9.875,700 9.875,700 -0,50 9.940,700 9.850,800 --
23/04/2018 9.925,500 9.925,500 0,45 9.925,500 9.866,500 --
20/04/2018 9.881,500 9.881,500 0,17 9.908,800 9.848,500 --
19/04/2018 9.864,400 9.864,400 -0,05 9.904,800 9.841,700 --
18/04/2018 9.869,700 9.869,700 0,49 9.871,700 9.802,300 --
17/04/2018 9.821,400 9.821,400 0,53 9.826,400 9.765,300 --
16/04/2018 9.769,300 9.769,300 0,07 9.799,200 9.748,600 --
13/04/2018 9.762,100 9.762,100 0,15 9.861,600 9.747,800 --
12/04/2018 9.747,000 9.747,000 0,12 9.771,500 9.708,600 --
11/04/2018 9.734,900 9.734,900 -0,35 9.788,300 9.718,600 --
10/04/2018 9.769,000 9.769,000 0,24 9.811,500 9.741,000 --
09/04/2018 9.746,000 9.746,000 0,83 9.792,000 9.719,800 --
06/04/2018 9.666,200 9.666,200 -0,87 9.736,300 9.661,500 --
05/04/2018 9.750,700 9.750,700 2,49 9.763,700 9.623,700 --
04/04/2018 9.514,100 9.514,100 -0,51 9.569,800 9.420,800 --
03/04/2018 9.563,300 9.563,300 -0,61 9.580,100 9.502,400 --
29/03/2018 9.621,900 9.621,900 1,07 9.660,100 9.594,600 --
28/03/2018 9.520,000 9.520,000 0,44 9.530,800 9.351,800 --
27/03/2018 9.478,600 9.478,600 1,06 9.522,400 9.444,600 --
26/03/2018 9.379,000 9.379,000 -0,26 9.463,400 9.345,600 --
23/03/2018 9.403,900 9.403,900 -0,74 9.432,000 9.331,200 --
22/03/2018 9.474,200 9.474,200 -1,65 9.651,900 9.434,900 --
21/03/2018 9.633,500 9.633,500 -0,60 9.707,600 9.595,200 --
20/03/2018 9.691,200 9.691,200 0,31 9.696,000 9.610,900 --
19/03/2018 9.661,400 9.661,400 -1,03 9.750,400 9.648,200 --
16/03/2018 9.761,800 9.761,800 0,69 9.802,900 9.669,400 --
15/03/2018 9.695,000 9.695,000 -0,02 9.731,100 9.649,700 --
14/03/2018 9.696,600 9.696,600 0,14 9.738,900 9.636,500 --
13/03/2018 9.683,200 9.683,200 -0,41 9.813,800 9.671,800 --
12/03/2018 9.722,900 9.722,900 0,44 9.764,700 9.705,300 --
09/03/2018 9.680,000 9.680,000 0,32 9.707,000 9.634,300 --
08/03/2018 9.649,000 9.649,000 0,39 9.668,200 9.566,500 --
07/03/2018 9.611,600 9.611,600 0,23 9.613,800 9.549,000 --
06/03/2018 9.589,800 9.589,800 -0,15 9.680,300 9.588,900 --
05/03/2018 9.604,400 9.604,400 0,61 9.607,000 9.503,900 --
02/03/2018 9.545,900 9.545,900 -1,96 9.689,600 9.512,600 --
01/03/2018 9.736,300 9.736,300 -1,09 9.811,800 9.717,500 --
28/02/2018 9.843,600 9.843,600 -0,55 9.889,600 9.832,900 --
27/02/2018 9.898,200 9.898,200 -0,18 9.941,800 9.865,200 --
26/02/2018 9.916,300 9.916,300 1,01 9.916,300 9.844,300 --
23/02/2018 9.816,800 9.816,800 -0,88 9.895,400 9.769,000 --
22/02/2018 9.904,100 9.904,100 0,86 9.905,600 9.756,800 --
21/02/2018 9.819,700 9.819,700 -0,81 9.890,600 9.780,000 --
20/02/2018 9.899,700 9.899,700 0,96 9.903,500 9.811,400 --
19/02/2018 9.805,900 9.805,900 -0,19 9.908,900 9.799,200 --
16/02/2018 9.825,000 9.825,000 1,17 9.842,000 9.771,600 --
15/02/2018 9.711,200 9.711,200 0,16 9.834,200 9.677,100 --
14/02/2018 9.696,100 9.696,100 0,37 9.746,400 9.601,400 --
13/02/2018 9.660,000 9.660,000 -1,26 9.800,900 9.655,400 --
12/02/2018 9.783,000 9.783,000 1,73 9.817,900 9.739,700 --
09/02/2018 9.616,300 9.616,300 -1,23 9.754,700 9.583,500 --
08/02/2018 9.736,100 9.736,100 -2,43 9.963,100 9.728,900 --
07/02/2018 9.978,900 9.978,900 1,58 9.990,100 9.813,500 --
06/02/2018 9.824,100 9.824,100 -2,46 9.968,400 9.741,100 --
05/02/2018 10.072,000 10.072,000 -1,41 10.176,600 10.061,300 --
02/02/2018 10.216,400 10.216,400 -1,61 10.377,900 10.207,600 --
01/02/2018 10.384,000 10.384,000 -0,52 10.546,100 10.363,300 --
31/01/2018 10.438,500 10.438,500 -0,10 10.485,700 10.424,000 --
30/01/2018 10.449,100 10.449,100 -1,05 10.509,600 10.419,000 --
29/01/2018 10.560,500 10.560,500 -0,37 10.610,100 10.542,500 --
26/01/2018 10.599,400 10.599,400 0,01 10.637,800 10.565,800 --
25/01/2018 10.598,600 10.598,600 0,15 10.633,000 10.561,700 --
24/01/2018 10.582,300 10.582,300 -0,23 10.619,600 10.571,800 --
23/01/2018 10.606,500 10.606,500 0,26 10.648,400 10.586,800 --
22/01/2018 10.579,000 10.579,000 0,96 10.604,000 10.492,000 --
19/01/2018 10.478,100 10.478,100 0,58 10.500,700 10.398,400 --
18/01/2018 10.418,100 10.418,100 -0,55 10.515,600 10.405,100 --
17/01/2018 10.475,500 10.475,500 -0,37 10.509,900 10.444,200 --
16/01/2018 10.514,500 10.514,500 0,33 10.574,700 10.470,900 --
15/01/2018 10.480,400 10.480,400 0,24 10.495,200 10.449,800 --
12/01/2018 10.455,700 10.455,700 0,13 10.495,200 10.445,800 --
11/01/2018 10.442,600 10.442,600 0,16 10.477,500 10.404,200 --
10/01/2018 10.426,000 10.426,000 -0,01 10.477,500 10.401,300 --
09/01/2018 10.426,900 10.426,900 0,13 10.464,900 10.395,200 --
08/01/2018 10.413,200 10.413,200 0,14 10.458,500 10.405,200 --
05/01/2018 10.398,500 10.398,500 0,81 10.408,500 10.349,000 --
04/01/2018 10.315,300 10.315,300 2,01 10.327,100 10.160,400 --
03/01/2018 10.111,600 10.111,600 0,40 10.147,700 10.090,300 --
02/01/2018 10.071,400 10.071,400 0,15 10.101,800 10.018,700 --
29/12/2017 10.056,600 10.056,600 -0,34 10.109,300 10.030,600 --
28/12/2017 10.091,000 10.091,000 -0,79 10.166,100 10.078,900 --
27/12/2017 10.171,800 10.171,800 -0,18 10.216,000 10.141,000 --
22/12/2017 10.190,400 10.190,400 -1,20 10.239,000 10.158,500 --
21/12/2017 10.314,200 10.314,200 0,97 10.323,200 10.147,000 --
20/12/2017 10.214,700 10.214,700 -0,17 10.254,600 10.143,600 --
19/12/2017 10.231,800 10.231,800 -0,17 10.285,900 10.230,900 --
18/12/2017 10.248,800 10.248,800 0,98 10.259,300 10.199,400 --
15/12/2017 10.149,500 10.149,500 -0,46 10.215,200 10.116,400 --
14/12/2017 10.196,300 10.196,300 -0,76 10.296,400 10.188,500 --
13/12/2017 10.274,900 10.274,900 -0,11 10.359,500 10.270,800 --
12/12/2017 10.286,000 10.286,000 -0,25 10.332,300 10.250,800 --
11/12/2017 10.312,200 10.312,200 -0,22 10.354,800 10.287,800 --
08/12/2017 10.335,300 10.335,300 0,60 10.382,400 10.326,500 --
07/12/2017 10.273,500 10.273,500 0,91 10.273,700 10.176,700 --
06/12/2017 10.180,600 10.180,600 -0,46 10.204,300 10.100,000 --
05/12/2017 10.227,800 10.227,800 0,13 10.248,500 10.165,200 --
04/12/2017 10.214,700 10.214,700 1,15 10.250,300 10.132,300 --
01/12/2017 10.098,200 10.098,200 -1,29 10.237,900 10.087,100 --
30/11/2017 10.230,400 10.230,400 -0,38 10.326,900 10.222,800 --
29/11/2017 10.269,800 10.269,800 1,24 10.316,200 10.214,000 --
28/11/2017 10.144,000 10.144,000 0,74 10.151,500 10.062,700 --
27/11/2017 10.069,000 10.069,000 0,13 10.139,700 10.021,600 --
24/11/2017 10.056,200 10.056,200 0,37 10.127,700 10.042,500 --
23/11/2017 10.019,600 10.019,600 -0,01 10.081,600 9.988,900 --
22/11/2017 10.020,600 10.020,600 0,26 10.094,700 10.013,600 --
21/11/2017 9.994,200 9.994,200 -0,39 10.073,600 9.991,600 --
20/11/2017 10.033,400 10.033,400 0,15 10.064,100 9.984,800 --
17/11/2017 10.018,300 10.018,300 -0,75 10.092,200 10.001,500 --
16/11/2017 10.094,000 10.094,000 0,72 10.175,900 10.047,100 --
15/11/2017 10.022,100 10.022,100 0,14 10.030,800 9.895,500 --
14/11/2017 10.008,500 10.008,500 -0,57 10.104,700 9.973,600 --
13/11/2017 10.065,600 10.065,600 -0,38 10.134,000 9.986,500 --
10/11/2017 10.103,600 10.103,600 -0,50 10.172,800 10.078,200 --
09/11/2017 10.154,800 10.154,800 -0,63 10.247,400 10.119,400 --
08/11/2017 10.219,200 10.219,200 -0,17 10.251,700 10.157,900 --
07/11/2017 10.236,900 10.236,900 -0,86 10.380,100 10.215,700 --
06/11/2017 10.325,800 10.325,800 -0,23 10.363,900 10.266,800 --
03/11/2017 10.349,400 10.349,400 -1,10 10.467,800 10.298,600 --
02/11/2017 10.464,500 10.464,500 -0,57 10.541,100 10.405,500 --
01/11/2017 10.524,800 10.524,800 -0,20 10.597,700 10.488,300 --
31/10/2017 10.545,400 10.545,400 0,80 10.572,600 10.441,700 --
30/10/2017 10.462,100 10.462,100 2,53 10.472,700 10.302,500 --
27/10/2017 10.204,300 10.204,300 -1,42 10.388,900 10.141,100 --
26/10/2017 10.351,000 10.351,000 2,01 10.423,700 10.126,300 --
25/10/2017 10.147,300 10.147,300 -0,67 10.275,600 10.139,000 --
24/10/2017 10.215,600 10.215,600 0,71 10.237,500 10.155,000 --
23/10/2017 10.143,300 10.143,300 -0,72 10.224,400 10.143,000 --
20/10/2017 10.216,400 10.216,400 0,25 10.248,800 10.179,300 --
19/10/2017 10.190,900 10.190,900 -0,76 10.281,300 10.170,300 --
18/10/2017 10.268,600 10.268,600 0,25 10.285,200 10.166,900 --
17/10/2017 10.242,600 10.242,600 0,61 10.298,800 10.137,100 --
16/10/2017 10.180,100 10.180,100 -0,93 10.256,800 10.155,500 --
13/10/2017 10.275,200 10.275,200 0,06 10.304,100 10.233,000 --
12/10/2017 10.269,000 10.269,000 -0,21 10.306,600 10.246,700 --
11/10/2017 10.290,600 10.290,600 1,46 10.316,100 10.249,800 --
10/10/2017 10.142,400 10.142,400 -0,90 10.235,000 10.110,000 --
09/10/2017 10.234,700 10.234,700 0,54 10.313,400 10.218,100 --
06/10/2017 10.180,200 10.180,200 -0,39 10.218,900 10.118,600 --
05/10/2017 10.220,300 10.220,300 2,69 10.262,200 9.935,400 --
04/10/2017 9.953,000 9.953,000 -2,89 10.247,900 9.949,000 --
03/10/2017 10.249,400 10.249,400 0,06 10.280,200 10.154,600 --
02/10/2017 10.242,900 10.242,900 -1,11 10.330,900 10.187,300 --
29/09/2017 10.358,300 10.358,300 0,33 10.372,100 10.281,200 --
28/09/2017 10.324,000 10.324,000 -0,53 10.409,200 10.321,800 --
27/09/2017 10.378,600 10.378,600 1,96 10.401,500 10.227,400 --
26/09/2017 10.178,700 10.178,700 -0,38 10.227,100 10.168,600 --
publicidad
publicidad