19 de Junio, 17:47 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBEX 35 ASKIBEX 35 ASK

5,600,06 %
9.779,10

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
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 --
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 --
publicidad
publicidad