Vocento 15 años 11 de Diciembre, 14:18 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBEX 35 ASKIBEX 35 ASK

-36,40-0,35 %
10.298,90

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
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 --
25/09/2017 10.217,900 10.217,900 -0,75 10.281,500 10.189,500 --
22/09/2017 10.294,800 10.294,800 -0,10 10.316,200 10.274,800 --
21/09/2017 10.304,600 10.304,600 0,20 10.344,500 10.269,200 --
20/09/2017 10.283,900 10.283,900 -0,92 10.380,300 10.249,700 --
19/09/2017 10.379,600 10.379,600 0,30 10.400,800 10.311,000 --
18/09/2017 10.349,000 10.349,000 0,37 10.411,800 10.331,800 --
15/09/2017 10.310,400 10.310,400 -0,53 10.368,800 10.289,100 --
14/09/2017 10.365,500 10.365,500 -0,28 10.367,400 10.285,500 --
13/09/2017 10.394,200 10.394,200 0,61 10.397,400 10.310,900 --
12/09/2017 10.331,100 10.331,100 0,03 10.377,400 10.325,900 --
11/09/2017 10.328,300 10.328,300 1,99 10.345,200 10.203,300 --
08/09/2017 10.126,400 10.126,400 -0,01 10.169,500 10.089,800 --
07/09/2017 10.127,600 10.127,600 -0,16 10.192,200 10.120,400 --
06/09/2017 10.144,100 10.144,100 -0,48 10.178,900 10.103,900 --
05/09/2017 10.192,900 10.192,900 -0,49 10.290,600 10.175,900 --
04/09/2017 10.243,500 10.243,500 -0,89 10.280,000 10.232,800 --
01/09/2017 10.335,900 10.335,900 0,23 10.368,800 10.319,300 --
31/08/2017 10.311,900 10.311,900 0,52 10.357,000 10.278,700 --
30/08/2017 10.258,300 10.258,300 0,55 10.277,800 10.218,700 --
29/08/2017 10.201,700 10.201,700 -0,97 10.251,500 10.137,500 --
28/08/2017 10.301,900 10.301,900 -0,56 10.365,400 10.286,500 --
25/08/2017 10.360,400 10.360,400 -0,23 10.423,000 10.337,500 --
24/08/2017 10.383,900 10.383,900 0,46 10.423,900 10.361,200 --
23/08/2017 10.336,100 10.336,100 -0,78 10.448,000 10.312,000 --
22/08/2017 10.417,100 10.417,100 0,53 10.447,500 10.362,800 --
21/08/2017 10.362,600 10.362,600 -0,29 10.420,800 10.331,900 --
18/08/2017 10.392,900 10.392,900 -0,59 10.394,500 10.292,400 --
17/08/2017 10.454,700 10.454,700 -0,92 10.542,000 10.432,000 --
16/08/2017 10.551,400 10.551,400 0,66 10.578,100 10.527,100 --
15/08/2017 10.481,800 10.481,800 0,03 10.514,100 10.439,500 --
14/08/2017 10.478,200 10.478,200 2,03 10.492,300 10.341,300 --
11/08/2017 10.269,900 10.269,900 -1,56 10.402,700 10.255,600 --
10/08/2017 10.432,800 10.432,800 -1,63 10.592,200 10.418,400 --
09/08/2017 10.606,200 10.606,200 -1,17 10.708,800 10.527,100 --
08/08/2017 10.731,800 10.731,800 0,55 10.760,100 10.673,200 --
07/08/2017 10.673,600 10.673,600 0,09 10.695,800 10.647,100 --
04/08/2017 10.664,200 10.664,200 1,08 10.697,100 10.528,200 --
03/08/2017 10.550,300 10.550,300 0,35 10.554,900 10.419,400 --
02/08/2017 10.513,100 10.513,100 -0,75 10.615,900 10.495,600 --
01/08/2017 10.592,800 10.592,800 0,66 10.624,300 10.514,200 --
31/07/2017 10.523,500 10.523,500 -0,15 10.599,600 10.498,000 --
28/07/2017 10.539,200 10.539,200 -0,42 10.586,900 10.500,200 --
27/07/2017 10.583,600 10.583,600 0,14 10.656,900 10.552,200 --
26/07/2017 10.568,700 10.568,700 0,28 10.587,300 10.522,100 --
25/07/2017 10.539,100 10.539,100 1,03 10.623,600 10.461,900 --
24/07/2017 10.431,900 10.431,900 -0,02 10.483,000 10.370,400 --
21/07/2017 10.434,100 10.434,100 -1,18 10.566,900 10.384,000 --
20/07/2017 10.559,200 10.559,200 -0,02 10.630,700 10.537,300 --
19/07/2017 10.561,800 10.561,800 0,23 10.590,600 10.460,100 --
18/07/2017 10.537,600 10.537,600 -1,13 10.687,200 10.513,400 --
17/07/2017 10.657,500 10.657,500 0,06 10.676,800 10.607,600 --
14/07/2017 10.650,600 10.650,600 -0,08 10.706,900 10.623,000 --
13/07/2017 10.659,300 10.659,300 0,84 10.676,300 10.590,500 --
12/07/2017 10.570,700 10.570,700 1,17 10.580,900 10.474,700 --
11/07/2017 10.448,600 10.448,600 -0,60 10.540,500 10.440,900 --
10/07/2017 10.511,500 10.511,500 0,27 10.543,100 10.454,900 --
07/07/2017 10.482,800 10.482,800 -0,09 10.514,200 10.435,000 --
06/07/2017 10.492,100 10.492,100 -0,49 10.556,100 10.404,800 --
05/07/2017 10.543,400 10.543,400 -0,38 10.593,100 10.517,600 --
04/07/2017 10.584,000 10.584,000 -0,19 10.614,400 10.540,400 --
03/07/2017 10.604,400 10.604,400 1,55 10.617,100 10.510,700 --
30/06/2017 10.442,500 10.442,500 -0,86 10.586,300 10.436,700 --
29/06/2017 10.532,600 10.532,600 -1,74 10.779,500 10.516,500 --
28/06/2017 10.718,600 10.718,600 0,59 10.718,800 10.530,500 --
27/06/2017 10.655,300 10.655,300 -0,47 10.727,200 10.646,200 --
26/06/2017 10.705,100 10.705,100 0,67 10.758,700 10.659,600 --
23/06/2017 10.633,500 10.633,500 -0,87 10.718,100 10.598,200 --
22/06/2017 10.727,200 10.727,200 -0,14 10.727,200 10.644,100 --
21/06/2017 10.742,100 10.742,100 -0,17 10.763,400 10.620,700 --
20/06/2017 10.760,900 10.760,900 -0,94 10.906,400 10.753,300 --
19/06/2017 10.863,400 10.863,400 1,02 10.885,200 10.809,000 --
16/06/2017 10.754,000 10.754,000 0,41 10.788,300 10.708,600 --
15/06/2017 10.710,000 10.710,000 -0,76 10.759,000 10.602,500 --
14/06/2017 10.792,000 10.792,000 -0,88 10.937,700 10.777,600 --
13/06/2017 10.887,300 10.887,300 0,36 10.938,100 10.852,500 --
12/06/2017 10.848,500 10.848,500 -1,08 10.944,800 10.821,700 --
09/06/2017 10.967,200 10.967,200 0,14 11.052,500 10.887,900 --
08/06/2017 10.951,500 10.951,500 0,71 10.983,500 10.847,900 --
07/06/2017 10.874,100 10.874,100 -0,10 10.947,900 10.784,500 --
06/06/2017 10.884,800 10.884,800 -0,16 10.909,300 10.820,900 --
05/06/2017 10.901,700 10.901,700 0,15 10.920,400 10.845,300 --
02/06/2017 10.885,000 10.885,000 0,09 11.010,300 10.882,600 --
01/06/2017 10.875,200 10.875,200 -0,18 10.914,300 10.838,300 --
31/05/2017 10.895,200 10.895,200 0,25 10.959,900 10.859,000 --
30/05/2017 10.867,900 10.867,900 -0,19 10.921,000 10.793,500 --
29/05/2017 10.888,300 10.888,300 -0,04 10.918,000 10.848,500 --
26/05/2017 10.892,200 10.892,200 -0,41 10.926,600 10.804,500 --
25/05/2017 10.937,000 10.937,000 0,33 10.987,000 10.924,100 --
24/05/2017 10.901,400 10.901,400 -0,23 10.945,900 10.885,300 --
23/05/2017 10.926,000 10.926,000 1,17 10.931,400 10.771,200 --
22/05/2017 10.799,500 10.799,500 -0,32 10.861,700 10.766,900 --
19/05/2017 10.834,000 10.834,000 1,39 10.844,700 10.692,400 --
18/05/2017 10.685,700 10.685,700 -0,93 10.762,200 10.567,700 --
17/05/2017 10.786,000 10.786,000 -1,76 10.968,500 10.764,500 --
16/05/2017 10.979,000 10.979,000 0,29 10.993,800 10.932,300 --
15/05/2017 10.947,500 10.947,500 0,53 10.969,200 10.894,600 --
12/05/2017 10.890,100 10.890,100 0,29 10.909,800 10.843,600 --
11/05/2017 10.858,700 10.858,700 -1,51 11.062,200 10.825,900 --
10/05/2017 11.024,700 11.024,700 -0,35 11.058,700 10.962,000 --
09/05/2017 11.063,000 11.063,000 -0,24 11.137,500 11.049,700 --
08/05/2017 11.089,700 11.089,700 -0,27 11.188,600 11.039,900 --
05/05/2017 11.119,400 11.119,400 1,06 11.132,700 10.979,300 --
04/05/2017 11.003,300 11.003,300 1,58 11.003,300 10.860,700 --
03/05/2017 10.832,200 10.832,200 0,14 10.843,500 10.773,400 --
02/05/2017 10.816,800 10.816,800 0,72 10.817,100 10.731,600 --
28/04/2017 10.739,400 10.739,400 0,52 10.746,500 10.631,700 --
27/04/2017 10.683,700 10.683,700 -0,76 10.727,600 10.666,600 --
26/04/2017 10.766,000 10.766,000 -0,26 10.820,800 10.713,300 --
25/04/2017 10.793,700 10.793,700 0,26 10.830,900 10.722,600 --
24/04/2017 10.765,400 10.765,400 3,46 10.771,600 10.673,600 --
21/04/2017 10.405,600 10.405,600 0,32 10.437,000 10.311,400 --
20/04/2017 10.372,700 10.372,700 -0,04 10.476,900 10.344,700 --
19/04/2017 10.376,600 10.376,600 0,73 10.379,500 10.270,100 --
18/04/2017 10.301,500 10.301,500 -0,36 10.378,500 10.220,200 --
13/04/2017 10.338,500 10.338,500 -0,29 10.358,500 10.267,600 --
12/04/2017 10.368,100 10.368,100 -0,47 10.490,700 10.355,900 --
11/04/2017 10.416,800 10.416,800 -0,31 10.467,200 10.360,700 --
10/04/2017 10.448,800 10.448,800 -0,60 10.521,100 10.438,800 --
07/04/2017 10.511,600 10.511,600 -0,21 10.522,200 10.445,900 --
06/04/2017 10.533,600 10.533,600 1,31 10.535,000 10.326,500 --
05/04/2017 10.397,600 10.397,600 0,40 10.469,500 10.377,200 --
04/04/2017 10.356,400 10.356,400 0,19 10.358,900 10.273,300 --
03/04/2017 10.337,000 10.337,000 -1,09 10.463,100 10.327,300 --
31/03/2017 10.451,100 10.451,100 0,45 10.451,600 10.355,400 --
30/03/2017 10.404,100 10.404,100 0,43 10.408,200 10.352,000 --
29/03/2017 10.359,500 10.359,500 -0,30 10.427,200 10.305,700 --
28/03/2017 10.390,800 10.390,800 0,92 10.396,900 10.315,700 --
27/03/2017 10.296,500 10.296,500 -0,18 10.299,100 10.205,400 --
24/03/2017 10.315,200 10.315,200 -0,02 10.332,000 10.279,100 --
23/03/2017 10.317,000 10.317,000 0,72 10.319,500 10.205,100 --
22/03/2017 10.243,100 10.243,100 0,42 10.270,600 10.097,800 --
21/03/2017 10.200,400 10.200,400 -0,25 10.335,500 10.190,900 --
20/03/2017 10.226,400 10.226,400 -0,22 10.245,700 10.191,900 --
17/03/2017 10.249,200 10.249,200 0,76 10.251,700 10.154,900 --
16/03/2017 10.172,300 10.172,300 1,84 10.177,500 10.071,000 --
15/03/2017 9.988,900 9.988,900 0,86 10.002,200 9.920,500 --
14/03/2017 9.903,900 9.903,900 -0,94 10.001,900 9.890,400 --
13/03/2017 9.997,900 9.997,900 -0,20 10.025,300 9.959,900 --
10/03/2017 10.017,600 10.017,600 0,24 10.093,200 9.992,400 --
09/03/2017 9.993,300 9.993,300 1,30 10.017,300 9.847,500 --
08/03/2017 9.865,500 9.865,500 0,73 9.884,000 9.798,600 --
07/03/2017 9.794,100 9.794,100 -0,13 9.825,900 9.769,900 --
06/03/2017 9.807,100 9.807,100 0,22 9.827,600 9.768,700 --
03/03/2017 9.785,600 9.785,600 0,54 9.801,800 9.680,500 --
02/03/2017 9.732,800 9.732,800 -0,10 9.764,700 9.717,700 --
01/03/2017 9.742,200 9.742,200 1,82 9.758,100 9.621,900 --
28/02/2017 9.568,100 9.568,100 1,01 9.572,200 9.486,100 --
27/02/2017 9.472,800 9.472,800 0,02 9.502,400 9.429,600 --
24/02/2017 9.470,500 9.470,500 -0,18 9.537,300 9.385,300 --
23/02/2017 9.487,800 9.487,800 0,08 9.546,100 9.481,200 --
22/02/2017 9.480,000 9.480,000 -0,83 9.609,500 9.441,500 --
21/02/2017 9.559,200 9.559,200 0,23 9.593,100 9.471,000 --
20/02/2017 9.537,700 9.537,700 0,54 9.581,600 9.514,100 --
17/02/2017 9.486,100 9.486,100 -0,61 9.577,900 9.439,700 --
16/02/2017 9.544,000 9.544,000 -0,52 9.617,700 9.527,700 --
15/02/2017 9.593,600 9.593,600 0,87 9.615,000 9.530,600 --
14/02/2017 9.510,500 9.510,500 0,11 9.530,600 9.464,400 --
13/02/2017 9.499,800 9.499,800 1,21 9.503,000 9.390,400 --
10/02/2017 9.386,000 9.386,000 -0,61 9.499,500 9.358,100 --
09/02/2017 9.443,900 9.443,900 1,21 9.446,700 9.322,800 --
08/02/2017 9.331,200 9.331,200 -0,01 9.381,900 9.239,200 --
07/02/2017 9.331,900 9.331,900 -0,28 9.390,700 9.307,800 --
06/02/2017 9.357,900 9.357,900 -1,24 9.488,400 9.338,500 --
03/02/2017 9.475,800 9.475,800 0,64 9.484,300 9.403,400 --
02/02/2017 9.415,300 9.415,300 1,01 9.427,500 9.309,400 --
01/02/2017 9.321,000 9.321,000 -0,26 9.431,500 9.307,200 --
31/01/2017 9.345,300 9.345,300 -0,14 9.433,200 9.337,600 --
30/01/2017 9.358,800 9.358,800 -1,50 9.479,400 9.352,400 --
27/01/2017 9.501,400 9.501,400 -0,05 9.538,200 9.423,700 --
26/01/2017 9.506,000 9.506,000 -0,57 9.625,800 9.497,800 --
25/01/2017 9.560,800 9.560,800 1,91 9.590,200 9.484,400 --
24/01/2017 9.382,000 9.382,000 0,85 9.386,900 9.299,400 --
23/01/2017 9.303,300 9.303,300 -0,82 9.364,500 9.281,400 --
20/01/2017 9.380,000 9.380,000 0,09 9.439,700 9.353,200 --
19/01/2017 9.371,900 9.371,900 -0,14 9.432,900 9.330,200 --
18/01/2017 9.384,900 9.384,900 -0,27 9.438,000 9.364,400 --
17/01/2017 9.410,000 9.410,000 -0,03 9.431,600 9.364,100 --
16/01/2017 9.412,400 9.412,400 -1,01 9.468,100 9.411,200 --
13/01/2017 9.508,100 9.508,100 0,98 9.526,500 9.419,300 --
12/01/2017 9.415,600 9.415,600 0,16 9.454,600 9.346,700 --
11/01/2017 9.400,900 9.400,900 -0,68 9.472,400 9.381,400 --
10/01/2017 9.465,400 9.465,400 -0,37 9.502,700 9.427,100 --
09/01/2017 9.500,400 9.500,400 -0,15 9.543,300 9.447,700 --
06/01/2017 9.514,300 9.514,300 0,33 9.517,700 9.453,400 --
05/01/2017 9.482,900 9.482,900 0,31 9.509,000 9.422,000 --
04/01/2017 9.453,700 9.453,700 -0,48 9.544,200 9.425,500 --
03/01/2017 9.498,900 9.498,900 0,92 9.554,200 9.442,100 --
02/01/2017 9.412,700 9.412,700 0,84 9.435,400 9.328,200 --
30/12/2016 9.334,000 9.334,000 0,09 9.350,000 9.296,300 --
29/12/2016 9.325,300 9.325,300 -0,14 9.335,700 9.284,700 --
28/12/2016 9.338,200 9.338,200 -0,42 9.372,900 9.319,300 --
27/12/2016 9.377,900 9.377,900 0,07 9.392,600 9.356,000 --
23/12/2016 9.371,500 9.371,500 0,48 9.379,300 9.347,100 --
22/12/2016 9.326,300 9.326,300 -0,52 9.377,100 9.299,800 --
21/12/2016 9.375,500 9.375,500 -0,47 9.423,600 9.304,900 --
20/12/2016 9.419,800 9.419,800 0,63 9.423,700 9.333,700 --
19/12/2016 9.360,600 9.360,600 -0,42 9.390,800 9.339,000 --
16/12/2016 9.399,900 9.399,900 0,56 9.451,500 9.301,700 --
15/12/2016 9.347,600 9.347,600 1,25 9.356,400 9.224,500 --
14/12/2016 9.231,800 9.231,800 -1,20 9.323,200 9.208,800 --
13/12/2016 9.343,600 9.343,600 1,74 9.343,600 9.148,800 --
publicidad
publicidad