17 de Julio, 06:15 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBEX 35 BIDIBEX 35 BID

-12,80-0,13 %
9.717,20

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
16/07/2018 9.717,200 9.717,200 -0,13 9.779,500 9.694,600 --
13/07/2018 9.730,000 9.730,000 -0,52 9.799,400 9.715,300 --
12/07/2018 9.781,300 9.781,300 0,47 9.782,700 9.690,900 --
11/07/2018 9.735,800 9.735,800 -1,48 9.829,100 9.734,400 --
10/07/2018 9.881,800 9.881,800 -0,46 9.928,800 9.870,300 --
09/07/2018 9.927,300 9.927,300 0,40 9.969,700 9.910,200 --
06/07/2018 9.888,000 9.888,000 0,37 9.924,000 9.830,800 --
05/07/2018 9.851,100 9.851,100 0,95 9.916,900 9.763,900 --
04/07/2018 9.758,600 9.758,600 0,97 9.764,600 9.630,500 --
03/07/2018 9.665,200 9.665,200 1,16 9.691,600 9.553,500 --
02/07/2018 9.554,200 9.554,200 -0,88 9.589,000 9.440,200 --
29/06/2018 9.638,600 9.638,600 0,70 9.738,000 9.617,100 --
28/06/2018 9.571,500 9.571,500 -0,76 9.666,600 9.538,700 --
27/06/2018 9.644,700 9.644,700 -0,09 9.720,900 9.504,500 --
26/06/2018 9.653,500 9.653,500 0,28 9.696,900 9.615,900 --
25/06/2018 9.626,400 9.626,400 -1,59 9.730,200 9.624,700 --
22/06/2018 9.782,100 9.782,100 0,87 9.796,800 9.720,200 --
21/06/2018 9.698,100 9.698,100 -1,14 9.841,300 9.681,300 --
20/06/2018 9.809,500 9.809,500 0,38 9.875,200 9.788,000 --
19/06/2018 9.771,900 9.771,900 0,03 9.780,200 9.594,000 --
18/06/2018 9.769,200 9.769,200 -0,98 9.857,100 9.714,000 --
15/06/2018 9.866,200 9.866,200 -1,04 9.971,800 9.796,000 --
14/06/2018 9.969,700 9.969,700 0,73 9.971,700 9.834,700 --
13/06/2018 9.897,500 9.897,500 -0,12 9.920,400 9.834,800 --
12/06/2018 9.909,600 9.909,600 0,02 9.958,900 9.899,500 --
11/06/2018 9.907,400 9.907,400 1,66 9.914,200 9.795,600 --
08/06/2018 9.745,300 9.745,300 -0,89 9.771,300 9.710,700 --
07/06/2018 9.832,900 9.832,900 0,47 9.937,300 9.812,300 --
06/06/2018 9.786,900 9.786,900 0,93 9.791,400 9.651,600 --
05/06/2018 9.696,700 9.696,700 -0,48 9.810,800 9.694,500 --
04/06/2018 9.743,700 9.743,700 1,36 9.828,800 9.684,000 --
01/06/2018 9.612,500 9.612,500 1,45 9.675,900 9.523,800 --
31/05/2018 9.474,700 9.474,700 -0,66 9.647,200 9.399,100 --
30/05/2018 9.537,500 9.537,500 0,29 9.613,600 9.473,100 --
29/05/2018 9.509,500 9.509,500 -2,71 9.662,400 9.445,100 --
28/05/2018 9.773,900 9.773,900 -0,41 9.917,300 9.731,500 --
25/05/2018 9.814,200 9.814,200 -1,89 10.048,900 9.720,800 --
24/05/2018 10.003,100 10.003,100 -0,18 10.089,500 9.961,400 --
23/05/2018 10.021,200 10.021,200 -1,27 10.094,200 9.954,800 --
22/05/2018 10.150,400 10.150,400 0,90 10.155,200 10.058,000 --
21/05/2018 10.059,600 10.059,600 -0,51 10.149,300 10.053,700 --
18/05/2018 10.111,600 10.111,600 -0,80 10.216,300 10.086,900 --
17/05/2018 10.192,700 10.192,700 0,79 10.205,700 10.104,800 --
16/05/2018 10.112,500 10.112,500 -0,92 10.188,700 10.088,200 --
15/05/2018 10.206,800 10.206,800 -0,49 10.262,800 10.157,800 --
14/05/2018 10.257,400 10.257,400 -0,16 10.289,100 10.213,500 --
11/05/2018 10.273,500 10.273,500 0,34 10.282,300 10.238,800 --
10/05/2018 10.238,900 10.238,900 0,20 10.255,500 10.189,000 --
09/05/2018 10.218,100 10.218,100 0,63 10.221,100 10.136,700 --
08/05/2018 10.154,300 10.154,300 0,13 10.177,100 10.089,700 --
07/05/2018 10.141,400 10.141,400 0,50 10.145,700 10.103,300 --
04/05/2018 10.090,600 10.090,600 0,66 10.093,700 10.023,700 --
03/05/2018 10.024,700 10.024,700 -0,71 10.093,500 10.014,900 --
02/05/2018 10.095,900 10.095,900 1,18 10.096,900 9.973,800 --
30/04/2018 9.978,300 9.978,300 0,57 9.993,300 9.908,500 --
27/04/2018 9.922,000 9.922,000 0,24 9.944,500 9.879,300 --
26/04/2018 9.898,200 9.898,200 0,46 9.912,500 9.852,100 --
25/04/2018 9.853,200 9.853,200 -0,17 9.856,200 9.790,700 --
24/04/2018 9.870,000 9.870,000 -0,50 9.935,800 9.846,300 --
23/04/2018 9.919,500 9.919,500 0,44 9.919,500 9.860,200 --
20/04/2018 9.876,000 9.876,000 0,17 9.904,000 9.843,500 --
19/04/2018 9.859,000 9.859,000 -0,05 9.899,000 9.836,900 --
18/04/2018 9.864,300 9.864,300 0,49 9.868,100 9.798,400 --
17/04/2018 9.816,200 9.816,200 0,53 9.821,900 9.759,900 --
16/04/2018 9.764,200 9.764,200 0,08 9.793,300 9.744,300 --
13/04/2018 9.756,400 9.756,400 0,14 9.856,500 9.741,400 --
12/04/2018 9.742,500 9.742,500 0,13 9.765,600 9.703,300 --
11/04/2018 9.729,400 9.729,400 -0,35 9.783,900 9.713,900 --
10/04/2018 9.763,400 9.763,400 0,24 9.797,400 9.736,100 --
09/04/2018 9.740,500 9.740,500 0,83 9.787,900 9.714,900 --
06/04/2018 9.660,300 9.660,300 -0,88 9.732,100 9.656,200 --
05/04/2018 9.745,600 9.745,600 2,50 9.759,600 9.609,700 --
04/04/2018 9.507,900 9.507,900 -0,52 9.551,500 9.415,400 --
03/04/2018 9.557,800 9.557,800 -0,61 9.576,100 9.498,200 --
29/03/2018 9.616,000 9.616,000 1,07 9.655,100 9.581,000 --
28/03/2018 9.514,300 9.514,300 0,44 9.524,900 9.345,400 --
27/03/2018 9.472,600 9.472,600 1,06 9.507,300 9.439,400 --
26/03/2018 9.373,600 9.373,600 -0,25 9.458,900 9.341,100 --
23/03/2018 9.396,800 9.396,800 -0,75 9.421,500 9.326,700 --
22/03/2018 9.468,000 9.468,000 -1,66 9.645,900 9.430,800 --
21/03/2018 9.627,600 9.627,600 -0,60 9.700,100 9.590,900 --
20/03/2018 9.685,600 9.685,600 0,31 9.691,400 9.606,300 --
19/03/2018 9.655,500 9.655,500 -1,03 9.745,200 9.644,300 --
16/03/2018 9.755,600 9.755,600 0,67 9.798,700 9.659,200 --
15/03/2018 9.690,600 9.690,600 -0,01 9.712,300 9.645,600 --
14/03/2018 9.691,600 9.691,600 0,14 9.733,100 9.629,100 --
13/03/2018 9.678,000 9.678,000 -0,41 9.809,100 9.668,700 --
12/03/2018 9.717,400 9.717,400 0,44 9.750,100 9.701,200 --
09/03/2018 9.674,700 9.674,700 0,32 9.701,400 9.629,200 --
08/03/2018 9.643,700 9.643,700 0,40 9.662,700 9.561,200 --
07/03/2018 9.605,300 9.605,300 0,22 9.609,600 9.539,000 --
06/03/2018 9.584,200 9.584,200 -0,16 9.671,800 9.584,100 --
05/03/2018 9.599,500 9.599,500 0,62 9.602,900 9.488,300 --
02/03/2018 9.540,700 9.540,700 -1,94 9.675,000 9.508,100 --
01/03/2018 9.729,900 9.729,900 -1,09 9.803,500 9.712,900 --
28/02/2018 9.837,500 9.837,500 -0,56 9.885,500 9.826,100 --
27/02/2018 9.892,600 9.892,600 -0,18 9.932,100 9.859,600 --
26/02/2018 9.910,900 9.910,900 1,03 9.910,900 9.840,000 --
23/02/2018 9.810,300 9.810,300 -0,89 9.888,400 9.764,300 --
22/02/2018 9.898,500 9.898,500 0,85 9.900,700 9.740,000 --
21/02/2018 9.814,700 9.814,700 -0,79 9.870,200 9.774,800 --
20/02/2018 9.893,200 9.893,200 0,95 9.898,600 9.800,700 --
19/02/2018 9.800,200 9.800,200 -0,19 9.902,300 9.795,000 --
16/02/2018 9.818,600 9.818,600 1,17 9.837,400 9.767,000 --
15/02/2018 9.705,300 9.705,300 0,16 9.829,200 9.672,900 --
14/02/2018 9.689,400 9.689,400 0,36 9.741,800 9.593,600 --
13/02/2018 9.654,800 9.654,800 -1,25 9.789,800 9.650,700 --
12/02/2018 9.777,300 9.777,300 1,74 9.812,200 9.722,800 --
09/02/2018 9.610,400 9.610,400 -1,22 9.749,300 9.578,700 --
08/02/2018 9.729,300 9.729,300 -2,44 9.953,400 9.723,400 --
07/02/2018 9.972,300 9.972,300 1,60 9.986,100 9.808,100 --
06/02/2018 9.815,200 9.815,200 -2,49 9.960,400 9.715,200 --
05/02/2018 10.065,500 10.065,500 -1,42 10.171,500 10.057,200 --
02/02/2018 10.210,700 10.210,700 -1,60 10.355,000 10.203,700 --
01/02/2018 10.376,800 10.376,800 -0,54 10.541,200 10.357,600 --
31/01/2018 10.433,100 10.433,100 -0,10 10.479,900 10.418,200 --
30/01/2018 10.443,300 10.443,300 -1,06 10.501,300 10.414,600 --
29/01/2018 10.555,600 10.555,600 -0,36 10.593,200 10.538,500 --
26/01/2018 10.594,000 10.594,000 0,01 10.633,500 10.559,200 --
25/01/2018 10.592,600 10.592,600 0,15 10.628,400 10.554,400 --
24/01/2018 10.576,400 10.576,400 -0,23 10.614,200 10.567,700 --
23/01/2018 10.600,300 10.600,300 0,26 10.638,400 10.582,200 --
22/01/2018 10.573,300 10.573,300 0,97 10.599,700 10.485,100 --
19/01/2018 10.472,000 10.472,000 0,58 10.496,300 10.393,300 --
18/01/2018 10.412,100 10.412,100 -0,55 10.501,200 10.400,800 --
17/01/2018 10.469,400 10.469,400 -0,37 10.498,300 10.440,100 --
16/01/2018 10.508,800 10.508,800 0,33 10.569,800 10.462,700 --
15/01/2018 10.474,400 10.474,400 0,24 10.490,600 10.443,800 --
12/01/2018 10.449,400 10.449,400 0,12 10.489,900 10.441,700 --
11/01/2018 10.437,200 10.437,200 0,17 10.473,000 10.397,800 --
10/01/2018 10.419,900 10.419,900 -0,01 10.473,400 10.396,300 --
09/01/2018 10.421,000 10.421,000 0,14 10.459,400 10.381,200 --
08/01/2018 10.406,800 10.406,800 0,15 10.453,700 10.398,900 --
05/01/2018 10.391,700 10.391,700 0,80 10.404,400 10.339,900 --
04/01/2018 10.309,300 10.309,300 2,01 10.322,900 10.146,100 --
03/01/2018 10.106,100 10.106,100 0,41 10.143,000 10.077,200 --
02/01/2018 10.064,700 10.064,700 0,18 10.092,800 10.014,800 --
29/12/2017 10.046,200 10.046,200 -0,38 10.091,300 10.027,300 --
28/12/2017 10.085,000 10.085,000 -0,80 10.159,400 10.074,200 --
27/12/2017 10.166,500 10.166,500 -0,19 10.209,500 10.137,500 --
22/12/2017 10.185,500 10.185,500 -1,19 10.233,100 10.136,200 --
21/12/2017 10.308,400 10.308,400 0,98 10.319,500 10.141,300 --
20/12/2017 10.208,600 10.208,600 -0,17 10.239,900 10.139,200 --
19/12/2017 10.225,500 10.225,500 -0,17 10.281,800 10.225,500 --
18/12/2017 10.242,600 10.242,600 0,98 10.256,100 10.178,700 --
15/12/2017 10.142,900 10.142,900 -0,46 10.210,000 10.112,800 --
14/12/2017 10.189,600 10.189,600 -0,77 10.290,600 10.185,200 --
13/12/2017 10.268,700 10.268,700 -0,12 10.351,000 10.267,200 --
12/12/2017 10.281,100 10.281,100 -0,25 10.317,700 10.244,100 --
11/12/2017 10.306,900 10.306,900 -0,22 10.345,400 10.283,000 --
08/12/2017 10.329,300 10.329,300 0,60 10.377,500 10.310,300 --
07/12/2017 10.268,200 10.268,200 0,92 10.268,800 10.165,200 --
06/12/2017 10.174,600 10.174,600 -0,47 10.199,600 10.096,100 --
05/12/2017 10.222,600 10.222,600 0,13 10.244,600 10.161,100 --
04/12/2017 10.208,900 10.208,900 1,19 10.245,300 10.124,300 --
01/12/2017 10.089,200 10.089,200 -1,32 10.215,400 10.079,800 --
30/11/2017 10.224,300 10.224,300 -0,38 10.321,300 10.217,800 --
29/11/2017 10.263,300 10.263,300 1,22 10.311,700 10.203,800 --
28/11/2017 10.139,700 10.139,700 0,75 10.146,700 10.053,400 --
27/11/2017 10.063,900 10.063,900 0,13 10.134,000 10.011,600 --
24/11/2017 10.050,700 10.050,700 0,36 10.123,200 10.027,900 --
23/11/2017 10.014,600 10.014,600 0,00 10.078,000 9.977,900 --
22/11/2017 10.014,400 10.014,400 0,26 10.089,600 10.000,100 --
21/11/2017 9.988,800 9.988,800 -0,38 10.068,500 9.987,100 --
20/11/2017 10.027,400 10.027,400 0,16 10.058,100 9.975,700 --
17/11/2017 10.011,800 10.011,800 -0,76 10.083,500 9.998,700 --
16/11/2017 10.088,200 10.088,200 0,72 10.171,600 10.041,000 --
15/11/2017 10.016,300 10.016,300 0,14 10.027,600 9.886,800 --
14/11/2017 10.002,500 10.002,500 -0,56 10.099,000 9.968,900 --
13/11/2017 10.059,100 10.059,100 -0,39 10.110,500 9.981,900 --
10/11/2017 10.098,200 10.098,200 -0,49 10.163,400 10.073,400 --
09/11/2017 10.148,200 10.148,200 -0,64 10.242,400 10.115,500 --
08/11/2017 10.213,700 10.213,700 -0,17 10.232,500 10.151,700 --
07/11/2017 10.230,600 10.230,600 -0,87 10.371,400 10.211,700 --
06/11/2017 10.320,100 10.320,100 -0,23 10.348,600 10.261,200 --
03/11/2017 10.343,600 10.343,600 -1,10 10.455,000 10.293,900 --
02/11/2017 10.458,700 10.458,700 -0,57 10.536,600 10.400,000 --
01/11/2017 10.518,700 10.518,700 -0,19 10.583,900 10.484,000 --
31/10/2017 10.539,000 10.539,000 0,79 10.568,200 10.434,300 --
30/10/2017 10.456,600 10.456,600 2,53 10.468,500 10.287,000 --
27/10/2017 10.198,900 10.198,900 -1,39 10.370,100 10.134,600 --
26/10/2017 10.342,600 10.342,600 1,99 10.418,100 10.118,500 --
25/10/2017 10.141,000 10.141,000 -0,68 10.271,100 10.135,600 --
24/10/2017 10.210,200 10.210,200 0,71 10.232,800 10.137,600 --
23/10/2017 10.138,700 10.138,700 -0,71 10.214,300 10.138,700 --
20/10/2017 10.211,300 10.211,300 0,24 10.245,100 10.174,900 --
19/10/2017 10.186,700 10.186,700 -0,75 10.273,400 10.165,200 --
18/10/2017 10.263,500 10.263,500 0,26 10.281,600 10.163,100 --
17/10/2017 10.237,000 10.237,000 0,62 10.295,200 10.131,600 --
16/10/2017 10.174,200 10.174,200 -0,94 10.241,700 10.151,700 --
13/10/2017 10.270,300 10.270,300 0,06 10.295,900 10.228,500 --
12/10/2017 10.264,200 10.264,200 -0,21 10.301,900 10.242,200 --
11/10/2017 10.285,400 10.285,400 1,46 10.303,900 10.242,400 --
10/10/2017 10.136,900 10.136,900 -0,91 10.223,800 10.105,400 --
09/10/2017 10.229,500 10.229,500 0,53 10.294,500 10.197,300 --
06/10/2017 10.175,700 10.175,700 -0,39 10.211,200 10.114,900 --
05/10/2017 10.215,300 10.215,300 2,68 10.256,400 9.914,600 --
04/10/2017 9.948,200 9.948,200 -2,90 10.219,700 9.946,000 --
03/10/2017 10.244,800 10.244,800 0,07 10.273,800 10.150,400 --
02/10/2017 10.238,000 10.238,000 -1,11 10.324,600 10.183,400 --
29/09/2017 10.352,400 10.352,400 0,32 10.368,600 10.274,900 --
28/09/2017 10.318,900 10.318,900 -0,53 10.403,800 10.318,300 --
27/09/2017 10.373,600 10.373,600 1,97 10.397,200 10.207,700 --
26/09/2017 10.173,500 10.173,500 -0,39 10.222,400 10.165,100 --
25/09/2017 10.213,200 10.213,200 -0,74 10.263,100 10.185,600 --
22/09/2017 10.289,700 10.289,700 -0,10 10.312,700 10.267,200 --
21/09/2017 10.299,900 10.299,900 0,21 10.335,200 10.265,100 --
20/09/2017 10.278,200 10.278,200 -0,93 10.369,800 10.246,300 --
19/09/2017 10.374,400 10.374,400 0,29 10.397,200 10.290,600 --
18/09/2017 10.344,000 10.344,000 0,38 10.408,500 10.328,900 --
15/09/2017 10.304,500 10.304,500 -0,53 10.365,000 10.285,600 --
14/09/2017 10.359,800 10.359,800 -0,28 10.363,000 10.280,600 --
13/09/2017 10.389,100 10.389,100 0,61 10.393,600 10.305,900 --
12/09/2017 10.326,200 10.326,200 0,03 10.371,000 10.322,300 --
11/09/2017 10.323,200 10.323,200 2,00 10.341,600 10.187,400 --
08/09/2017 10.121,000 10.121,000 -0,01 10.163,600 10.085,400 --
07/09/2017 10.121,700 10.121,700 -0,16 10.187,300 10.116,600 --
06/09/2017 10.138,300 10.138,300 -0,48 10.174,200 10.092,300 --
05/09/2017 10.187,400 10.187,400 -0,51 10.283,400 10.172,400 --
04/09/2017 10.239,200 10.239,200 -0,88 10.271,300 10.225,900 --
01/09/2017 10.329,700 10.329,700 0,22 10.363,800 10.310,000 --
31/08/2017 10.306,700 10.306,700 0,52 10.352,300 10.267,100 --
30/08/2017 10.252,900 10.252,900 0,56 10.271,400 10.214,800 --
29/08/2017 10.195,800 10.195,800 -0,98 10.242,100 10.132,500 --
28/08/2017 10.296,300 10.296,300 -0,57 10.356,700 10.282,700 --
25/08/2017 10.355,300 10.355,300 -0,21 10.417,100 10.329,900 --
24/08/2017 10.376,900 10.376,900 0,45 10.419,300 10.353,500 --
23/08/2017 10.330,700 10.330,700 -0,77 10.441,100 10.307,500 --
22/08/2017 10.410,900 10.410,900 0,52 10.429,300 10.358,200 --
21/08/2017 10.357,000 10.357,000 -0,29 10.416,300 10.327,300 --
18/08/2017 10.386,800 10.386,800 -0,60 10.389,400 10.283,300 --
17/08/2017 10.449,000 10.449,000 -0,91 10.534,400 10.426,200 --
16/08/2017 10.545,200 10.545,200 0,65 10.574,100 10.505,800 --
15/08/2017 10.477,000 10.477,000 0,05 10.501,600 10.433,600 --
14/08/2017 10.471,800 10.471,800 2,03 10.488,700 10.319,500 --
11/08/2017 10.263,900 10.263,900 -1,56 10.394,600 10.250,000 --
10/08/2017 10.427,000 10.427,000 -1,63 10.581,900 10.414,400 --
09/08/2017 10.599,800 10.599,800 -1,18 10.702,700 10.522,700 --
08/08/2017 10.725,900 10.725,900 0,54 10.755,900 10.653,400 --
07/08/2017 10.668,700 10.668,700 0,10 10.684,300 10.641,600 --
04/08/2017 10.658,200 10.658,200 1,08 10.693,200 10.507,300 --
03/08/2017 10.544,600 10.544,600 0,36 10.551,500 10.413,300 --
02/08/2017 10.506,600 10.506,600 -0,77 10.603,300 10.491,300 --
01/08/2017 10.587,700 10.587,700 0,67 10.620,300 10.508,500 --
31/07/2017 10.517,300 10.517,300 -0,15 10.592,300 10.493,000 --
28/07/2017 10.533,600 10.533,600 -0,42 10.569,600 10.495,200 --
27/07/2017 10.577,600 10.577,600 0,14 10.647,500 10.536,500 --
26/07/2017 10.562,400 10.562,400 0,26 10.582,300 10.503,300 --
25/07/2017 10.534,700 10.534,700 1,05 10.618,600 10.441,700 --
24/07/2017 10.425,600 10.425,600 -0,02 10.478,200 10.364,500 --
21/07/2017 10.428,200 10.428,200 -1,19 10.561,500 10.379,900 --
20/07/2017 10.554,000 10.554,000 -0,03 10.624,600 10.533,500 --
19/07/2017 10.557,000 10.557,000 0,24 10.587,000 10.454,800 --
18/07/2017 10.531,700 10.531,700 -1,14 10.682,200 10.509,600 --
publicidad
publicidad