18 de Julio, 07:06 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBEX 35 D.A.IBEX 35 D.A.

3,000,05 %
5.912,50

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
17/07/2018 5.908,500 5.912,500 0,05 5.961,300 5.820,700 175.052
16/07/2018 5.928,800 5.909,500 -0,37 5.987,700 5.885,400 113.168
13/07/2018 6.017,000 5.931,400 -0,67 6.019,400 5.910,400 132.524
12/07/2018 5.978,600 5.971,300 0,69 5.992,500 5.882,300 128.896
11/07/2018 6.037,600 5.930,100 -3,15 6.053,700 5.930,100 175.886
10/07/2018 6.180,500 6.122,900 -0,76 6.183,400 6.103,000 147.677
09/07/2018 6.164,300 6.169,800 0,44 6.225,100 6.152,100 130.079
06/07/2018 6.117,200 6.142,600 0,79 6.169,700 6.053,900 166.583
05/07/2018 5.983,300 6.094,700 2,23 6.159,800 5.982,200 184.522
04/07/2018 5.828,500 5.961,900 2,00 5.973,600 5.823,100 137.321
03/07/2018 5.760,700 5.845,000 2,15 5.883,900 5.719,500 134.418
02/07/2018 5.677,800 5.722,200 -1,34 5.761,600 5.583,800 153.110
29/06/2018 5.853,900 5.799,900 0,70 5.942,300 5.797,000 200.359
28/06/2018 5.773,800 5.759,400 -1,44 5.856,400 5.702,400 144.694
27/06/2018 5.818,800 5.843,600 0,44 5.922,400 5.660,000 182.574
26/06/2018 5.853,500 5.818,000 0,41 5.893,200 5.795,900 158.746
25/06/2018 5.910,100 5.794,500 -3,56 5.941,800 5.794,500 151.252
22/06/2018 5.941,700 6.008,400 1,85 6.017,400 5.926,700 155.310
21/06/2018 6.051,100 5.899,000 -1,77 6.073,100 5.876,000 161.702
20/06/2018 6.061,300 6.005,500 0,69 6.113,000 6.005,500 164.700
19/06/2018 5.836,700 5.964,600 -0,29 5.997,900 5.772,500 172.889
18/06/2018 6.039,100 5.981,800 -1,66 6.093,100 5.917,100 145.638
15/06/2018 6.242,000 6.082,700 -2,14 6.251,100 6.017,600 377.069
14/06/2018 6.099,900 6.215,900 1,18 6.236,000 6.065,500 180.248
13/06/2018 6.143,200 6.143,200 -0,31 6.174,000 6.067,600 172.849
12/06/2018 6.193,700 6.162,200 0,33 6.220,700 6.146,300 158.176
11/06/2018 6.066,300 6.142,200 3,12 6.162,900 6.021,000 199.952
08/06/2018 5.974,200 5.956,500 -1,68 5.988,500 5.915,700 176.047
07/06/2018 6.075,800 6.058,500 0,76 6.195,600 6.041,100 190.777
06/06/2018 5.906,200 6.012,600 2,17 6.015,300 5.845,900 202.426
05/06/2018 5.934,200 5.884,800 -1,31 6.039,500 5.884,800 183.418
04/06/2018 5.916,700 5.963,000 2,45 6.060,200 5.886,300 193.668
01/06/2018 5.718,600 5.820,600 3,53 5.874,200 5.697,800 238.950
31/05/2018 5.801,200 5.622,400 -2,11 5.842,700 5.544,100 355.887
30/05/2018 5.724,200 5.743,300 0,94 5.805,600 5.637,000 283.877
29/05/2018 5.867,400 5.689,700 -4,98 5.867,400 5.599,300 364.026
28/05/2018 6.144,900 5.987,900 -1,26 6.181,700 5.948,600 155.743
25/05/2018 6.320,700 6.064,600 -3,39 6.349,200 5.934,300 298.273
24/05/2018 6.338,300 6.277,500 -0,58 6.399,100 6.237,200 155.881
23/05/2018 6.410,700 6.314,100 -2,24 6.410,700 6.228,500 157.918
22/05/2018 6.388,000 6.459,100 1,44 6.481,400 6.360,500 145.394
21/05/2018 6.480,500 6.367,700 -0,91 6.481,300 6.354,100 110.379
18/05/2018 6.549,400 6.426,100 -2,04 6.565,600 6.395,300 249.545
17/05/2018 6.432,300 6.559,700 2,08 6.559,700 6.422,600 153.622
16/05/2018 6.526,000 6.425,800 -1,89 6.532,600 6.398,600 212.003
15/05/2018 6.587,100 6.549,800 -0,98 6.623,900 6.487,300 152.740
14/05/2018 6.638,200 6.614,600 -0,27 6.658,000 6.559,800 108.962
11/05/2018 6.605,800 6.632,300 0,48 6.649,200 6.594,600 120.333
10/05/2018 6.595,900 6.600,400 0,50 6.613,900 6.529,100 116.750
09/05/2018 6.496,500 6.567,800 1,04 6.569,700 6.462,500 133.256
08/05/2018 6.457,800 6.499,900 0,54 6.515,700 6.402,700 177.955
07/05/2018 6.432,800 6.465,200 0,73 6.474,900 6.421,200 89.759
04/05/2018 6.347,100 6.418,500 1,30 6.418,500 6.324,200 162.049
03/05/2018 6.391,400 6.336,100 -0,99 6.407,700 6.309,200 140.956
02/05/2018 6.267,500 6.399,700 2,17 6.412,200 6.264,700 157.392
30/04/2018 6.196,700 6.263,800 1,11 6.282,300 6.183,300 142.924
27/04/2018 6.158,600 6.195,000 0,47 6.222,300 6.143,200 139.092
26/04/2018 6.125,000 6.166,300 0,90 6.181,700 6.109,800 131.267
25/04/2018 6.073,400 6.111,400 -0,51 6.111,900 6.030,600 161.124
24/04/2018 6.190,000 6.143,000 -0,78 6.212,900 6.099,300 188.820
23/04/2018 6.158,800 6.191,200 0,76 6.191,200 6.117,400 118.071
20/04/2018 6.119,100 6.144,300 0,33 6.173,800 6.098,200 139.382
19/04/2018 6.114,600 6.124,200 0,22 6.167,300 6.088,000 120.796
18/04/2018 6.056,600 6.111,000 1,09 6.128,300 6.040,700 146.903
17/04/2018 6.022,900 6.045,200 0,77 6.070,400 5.994,100 112.396
16/04/2018 6.009,300 5.998,800 -0,03 6.036,200 5.975,700 100.400
13/04/2018 5.994,100 6.000,400 0,42 6.112,700 5.972,300 137.074
12/04/2018 5.960,700 5.975,500 0,23 6.000,700 5.925,400 127.527
11/04/2018 5.965,400 5.961,800 -0,57 6.023,800 5.939,000 122.928
10/04/2018 6.043,600 5.995,800 0,42 6.047,900 5.965,400 125.802
09/04/2018 5.959,900 5.970,500 1,24 6.028,200 5.938,800 99.214
06/04/2018 5.904,500 5.897,500 -1,19 5.960,500 5.868,200 114.953
05/04/2018 5.848,000 5.968,700 4,78 5.993,800 5.820,000 162.491
04/04/2018 5.750,100 5.696,200 -0,76 5.752,900 5.580,800 151.218
03/04/2018 5.712,200 5.739,900 -1,06 5.773,600 5.679,900 129.871
29/03/2018 5.790,700 5.801,400 0,95 5.870,100 5.778,900 153.270
28/03/2018 5.558,700 5.746,800 1,72 5.746,800 5.500,900 177.665
27/03/2018 5.701,900 5.649,700 1,97 5.703,500 5.611,900 137.671
26/03/2018 5.583,600 5.540,300 -0,26 5.634,500 5.495,700 159.534
23/03/2018 5.564,400 5.554,700 -1,99 5.597,500 5.476,500 226.994
22/03/2018 5.772,100 5.667,400 -2,98 5.862,600 5.600,900 199.763
21/03/2018 5.924,500 5.841,500 -1,05 5.928,700 5.794,200 145.644
20/03/2018 5.897,300 5.903,400 0,36 5.917,500 5.814,400 129.602
19/03/2018 5.961,700 5.882,100 -1,99 5.984,400 5.859,800 123.279
16/03/2018 5.897,000 6.001,300 1,59 6.049,800 5.882,900 313.971
15/03/2018 5.945,700 5.907,600 -0,09 5.952,100 5.862,800 146.814
14/03/2018 5.923,700 5.912,900 -0,07 5.972,600 5.844,100 159.016
13/03/2018 5.976,900 5.916,800 -0,74 6.063,500 5.891,100 151.206
12/03/2018 5.988,200 5.960,700 0,85 6.002,000 5.930,200 110.658
09/03/2018 5.864,100 5.910,300 0,83 5.933,100 5.843,900 117.278
08/03/2018 5.827,000 5.861,800 0,98 5.886,200 5.762,600 144.630
07/03/2018 5.756,400 5.805,100 0,26 5.820,900 5.742,000 132.064
06/03/2018 5.881,900 5.790,000 -0,08 5.899,000 5.789,400 143.029
05/03/2018 5.683,700 5.794,900 1,25 5.811,000 5.679,300 147.001
02/03/2018 5.900,200 5.723,300 -4,26 5.904,700 5.698,400 208.308
01/03/2018 6.042,000 5.978,100 -2,07 6.065,300 5.949,100 161.713
28/02/2018 6.138,900 6.104,300 -1,21 6.162,800 6.091,700 203.423
27/02/2018 6.218,000 6.179,100 -0,05 6.225,300 6.133,200 153.537
26/02/2018 6.166,300 6.181,900 1,63 6.197,600 6.106,700 156.602
23/02/2018 6.158,900 6.082,900 -1,10 6.168,500 6.011,300 181.436
22/02/2018 6.012,300 6.150,300 1,08 6.183,200 5.987,300 175.175
21/02/2018 6.148,700 6.084,400 -1,46 6.150,300 6.027,300 155.384
20/02/2018 6.067,000 6.174,300 1,82 6.181,400 6.065,100 153.238
19/02/2018 6.133,900 6.064,100 -0,53 6.187,100 6.052,900 122.821
16/02/2018 6.040,700 6.096,300 2,41 6.105,600 6.018,600 188.851
15/02/2018 6.020,200 5.952,700 0,59 6.095,900 5.903,900 165.506
14/02/2018 5.952,800 5.917,700 0,74 5.987,900 5.807,800 178.708
13/02/2018 6.047,000 5.874,500 -2,47 6.055,400 5.874,500 164.804
12/02/2018 6.008,000 6.023,000 2,73 6.076,600 5.974,200 170.166
09/02/2018 5.946,600 5.863,100 -2,39 6.001,700 5.791,000 255.495
08/02/2018 6.218,400 6.006,800 -4,42 6.263,200 5.969,300 228.483
07/02/2018 6.221,700 6.284,800 3,40 6.299,200 6.080,100 234.404
06/02/2018 6.023,200 6.078,000 -5,06 6.278,100 5.965,400 313.297
05/02/2018 6.473,100 6.401,800 -2,88 6.542,900 6.394,100 195.011
02/02/2018 6.782,000 6.591,300 -3,61 6.799,100 6.583,500 203.689
01/02/2018 6.989,500 6.838,300 -1,00 7.029,500 6.785,900 197.535
31/01/2018 6.886,900 6.907,700 0,45 6.948,900 6.868,900 190.192
30/01/2018 6.947,500 6.877,000 -2,41 6.981,400 6.860,900 180.465
29/01/2018 7.111,400 7.047,100 -0,75 7.114,200 7.026,200 150.492
26/01/2018 7.104,300 7.100,500 0,00 7.153,700 7.057,300 139.534
25/01/2018 7.057,900 7.100,400 0,61 7.147,400 7.052,800 183.930
24/01/2018 7.099,700 7.057,300 -0,88 7.130,000 7.057,300 129.488
23/01/2018 7.159,900 7.119,800 0,48 7.165,200 7.085,300 168.200
22/01/2018 6.977,700 7.085,800 1,99 7.109,500 6.958,900 179.083
19/01/2018 6.866,600 6.947,500 0,90 6.974,700 6.837,500 143.558
18/01/2018 6.974,700 6.885,800 -0,80 6.987,200 6.846,700 123.091
17/01/2018 6.951,000 6.941,400 -0,87 6.981,800 6.897,000 144.364
16/01/2018 6.944,500 7.002,500 1,02 7.072,000 6.930,700 160.056
15/01/2018 6.936,300 6.932,100 0,09 6.967,200 6.905,200 112.255
12/01/2018 6.926,300 6.926,000 0,52 6.965,400 6.900,900 154.547
11/01/2018 6.886,800 6.890,200 0,13 6.942,700 6.845,300 208.917
10/01/2018 6.874,700 6.881,200 0,03 6.942,700 6.842,600 210.844
09/01/2018 6.847,300 6.878,900 0,54 6.925,500 6.825,100 132.564
08/01/2018 6.896,000 6.842,000 -0,25 6.919,100 6.842,000 135.172
05/01/2018 6.778,500 6.859,400 1,88 6.859,400 6.773,400 145.843
04/01/2018 6.527,500 6.732,900 3,92 6.746,500 6.523,600 189.788
03/01/2018 6.459,900 6.478,900 0,73 6.516,200 6.437,600 137.802
02/01/2018 6.438,400 6.431,900 0,70 6.455,800 6.352,900 146.991
29/12/2017 6.457,700 6.387,500 -0,98 6.459,500 6.368,100 118.042
28/12/2017 6.523,200 6.450,500 -1,42 6.540,200 6.429,100 97.238
27/12/2017 6.540,300 6.543,400 -0,34 6.605,300 6.509,300 96.218
22/12/2017 6.511,400 6.565,500 -2,38 6.635,800 6.508,500 138.510
21/12/2017 6.582,900 6.725,600 1,90 6.748,900 6.518,400 152.663
20/12/2017 6.642,400 6.600,300 -0,52 6.650,600 6.513,200 129.664
19/12/2017 6.638,100 6.634,800 -0,19 6.698,600 6.627,100 116.423
18/12/2017 6.585,700 6.647,500 1,84 6.665,100 6.575,500 178.889
15/12/2017 6.535,100 6.527,100 -0,51 6.606,900 6.479,900 321.595
14/12/2017 6.654,200 6.560,800 -1,64 6.712,300 6.560,800 170.193
13/12/2017 6.715,500 6.670,000 -0,54 6.793,200 6.670,000 132.939
12/12/2017 6.745,300 6.706,300 -0,36 6.755,800 6.653,800 160.150
11/12/2017 6.773,900 6.730,600 -0,28 6.785,400 6.702,100 141.869
08/12/2017 6.751,200 6.749,300 1,14 6.826,300 6.743,400 161.045
07/12/2017 6.585,500 6.673,300 1,54 6.684,400 6.555,500 129.943
06/12/2017 6.536,200 6.571,900 -0,54 6.595,000 6.460,800 146.631
05/12/2017 6.597,000 6.607,300 0,05 6.652,300 6.543,900 132.385
04/12/2017 6.568,900 6.603,800 2,45 6.654,700 6.500,300 143.875
01/12/2017 6.624,200 6.445,900 -2,47 6.626,600 6.444,300 183.507
30/11/2017 6.682,200 6.609,000 -1,10 6.754,900 6.609,000 270.742
29/11/2017 6.624,000 6.682,800 2,43 6.742,600 6.610,000 216.014
28/11/2017 6.448,300 6.524,200 1,62 6.529,800 6.415,900 117.467
27/11/2017 6.373,200 6.420,500 0,19 6.514,200 6.358,500 114.372
24/11/2017 6.398,200 6.408,400 0,41 6.499,900 6.386,900 111.154
23/11/2017 6.333,600 6.382,100 0,38 6.441,000 6.319,100 118.608
22/11/2017 6.352,700 6.358,100 0,41 6.457,600 6.347,900 124.899
21/11/2017 6.355,400 6.332,200 -0,64 6.432,300 6.326,900 146.583
20/11/2017 6.339,200 6.373,000 0,30 6.419,000 6.316,900 115.329
17/11/2017 6.434,400 6.353,900 -1,55 6.452,500 6.338,900 182.668
16/11/2017 6.435,800 6.454,100 1,49 6.561,800 6.396,200 161.035
15/11/2017 6.240,000 6.359,100 0,47 6.379,300 6.201,400 178.550
14/11/2017 6.422,700 6.329,400 -1,18 6.471,400 6.304,600 143.165
13/11/2017 6.499,700 6.405,300 -0,85 6.499,800 6.321,200 143.989
10/11/2017 6.522,900 6.460,200 -0,96 6.557,100 6.438,500 158.359
09/11/2017 6.629,800 6.522,500 -1,71 6.656,900 6.491,500 163.555
08/11/2017 6.645,400 6.636,200 -0,04 6.654,300 6.541,000 173.574
07/11/2017 6.815,800 6.638,800 -1,66 6.829,200 6.614,900 166.404
06/11/2017 6.802,500 6.751,100 -0,80 6.802,500 6.682,100 131.982
03/11/2017 6.946,000 6.805,500 -1,91 6.946,800 6.723,300 190.286
02/11/2017 7.005,000 6.938,200 -0,93 7.045,600 6.865,400 155.335
01/11/2017 7.118,400 7.003,400 -0,32 7.120,300 6.976,100 200.543
31/10/2017 6.950,200 7.025,900 1,48 7.088,200 6.912,700 238.017
30/10/2017 6.762,000 6.923,200 4,87 6.955,200 6.725,100 266.075
27/10/2017 6.804,300 6.601,600 -2,90 6.844,500 6.521,900 290.366
26/10/2017 6.528,000 6.799,100 3,83 6.895,800 6.506,900 374.887
25/10/2017 6.609,400 6.548,300 -1,03 6.704,000 6.527,300 180.681
24/10/2017 6.544,600 6.616,300 0,87 6.654,600 6.542,200 157.492
23/10/2017 6.615,400 6.559,100 -1,20 6.630,500 6.533,100 145.125
20/10/2017 6.602,100 6.638,800 0,49 6.672,900 6.579,000 196.126
19/10/2017 6.672,500 6.606,200 -1,48 6.709,400 6.566,900 185.402
18/10/2017 6.659,100 6.705,300 1,11 6.718,500 6.565,100 181.891
17/10/2017 6.563,400 6.631,900 0,70 6.735,800 6.524,700 167.144
16/10/2017 6.668,700 6.586,100 -1,50 6.673,900 6.550,300 155.270
13/10/2017 6.740,500 6.686,100 -0,35 6.740,500 6.651,500 141.949
12/10/2017 6.720,600 6.709,500 -0,05 6.746,200 6.668,900 117.355
11/10/2017 6.742,600 6.712,800 2,68 6.757,500 6.672,700 250.976
10/10/2017 6.643,100 6.537,400 -1,83 6.644,800 6.492,600 208.199
09/10/2017 6.626,000 6.659,400 0,99 6.751,100 6.620,700 173.267
06/10/2017 6.591,300 6.594,100 -0,57 6.631,800 6.504,700 207.012
05/10/2017 6.268,200 6.632,100 5,01 6.689,400 6.261,500 327.001
04/10/2017 6.654,900 6.315,500 -5,71 6.654,900 6.292,500 348.214
03/10/2017 6.688,700 6.697,600 0,03 6.722,600 6.558,700 173.270
02/10/2017 6.695,800 6.695,300 -2,43 6.789,800 6.603,000 249.446
29/09/2017 6.803,500 6.861,700 1,03 6.861,700 6.724,900 199.148
28/09/2017 6.861,200 6.792,000 -0,78 6.895,000 6.780,000 178.756
27/09/2017 6.656,400 6.845,400 3,52 6.884,300 6.647,800 218.242
26/09/2017 6.630,600 6.612,700 -0,53 6.658,300 6.582,900 118.754
25/09/2017 6.719,700 6.647,700 -1,72 6.721,100 6.608,600 146.849
22/09/2017 6.738,500 6.764,000 0,16 6.775,600 6.719,200 130.093
21/09/2017 6.781,800 6.753,500 0,09 6.810,900 6.713,900 149.861
20/09/2017 6.816,600 6.747,100 -1,66 6.857,300 6.689,300 146.937
19/09/2017 6.770,800 6.861,200 0,77 6.888,500 6.752,800 129.987
18/09/2017 6.839,100 6.808,600 0,41 6.903,000 6.797,700 133.377
15/09/2017 6.808,100 6.781,100 -0,84 6.851,600 6.741,200 302.199
14/09/2017 6.827,500 6.838,800 -0,19 6.844,100 6.737,300 156.376
13/09/2017 6.789,700 6.851,900 0,67 6.883,600 6.768,900 170.750
12/09/2017 6.829,700 6.806,100 0,26 6.853,900 6.791,000 129.026
11/09/2017 6.633,100 6.788,300 3,81 6.815,300 6.627,100 145.464
08/09/2017 6.524,300 6.539,200 0,09 6.585,800 6.485,000 141.953
07/09/2017 6.599,800 6.533,200 -0,12 6.616,600 6.524,800 179.636
06/09/2017 6.541,700 6.541,100 -0,96 6.600,700 6.496,800 132.345
05/09/2017 6.689,200 6.604,500 -1,24 6.745,200 6.596,400 136.704
04/09/2017 6.674,100 6.687,300 -1,60 6.728,800 6.669,700 83.202
01/09/2017 6.803,200 6.795,800 0,50 6.849,600 6.780,800 103.848
31/08/2017 6.736,100 6.761,700 1,05 6.833,300 6.729,800 179.780
30/08/2017 6.716,200 6.691,600 1,04 6.728,600 6.653,900 94.776
29/08/2017 6.668,700 6.622,500 -1,81 6.690,800 6.546,000 147.974
28/08/2017 6.781,500 6.744,900 -1,15 6.842,900 6.742,700 51.536
25/08/2017 6.860,500 6.823,400 -0,23 6.921,800 6.808,500 71.646
24/08/2017 6.866,800 6.839,400 0,37 6.924,400 6.839,100 98.551
23/08/2017 6.915,000 6.814,000 -1,38 6.955,900 6.776,400 95.485
22/08/2017 6.929,700 6.909,200 0,96 6.949,600 6.843,700 83.380
21/08/2017 6.823,000 6.843,700 -0,49 6.920,500 6.804,200 84.931
18/08/2017 6.790,200 6.877,600 -1,11 6.886,600 6.743,200 129.448
17/08/2017 7.076,300 6.955,000 -1,91 7.080,500 6.934,600 129.084
16/08/2017 7.064,300 7.090,200 1,20 7.132,500 7.054,300 95.932
15/08/2017 7.016,600 7.006,300 0,39 7.042,600 6.946,600 79.389
14/08/2017 6.808,100 6.979,300 3,47 7.017,900 6.806,300 108.126
11/08/2017 6.875,800 6.745,500 -3,20 6.900,300 6.704,800 163.182
10/08/2017 7.136,500 6.968,400 -2,76 7.150,000 6.923,300 148.105
09/08/2017 7.281,800 7.165,900 -2,58 7.316,500 7.068,700 153.526
08/08/2017 7.273,400 7.356,000 1,09 7.388,000 7.261,300 111.255
07/08/2017 7.286,400 7.276,700 0,34 7.294,800 7.231,800 90.544
04/08/2017 7.072,400 7.252,200 2,07 7.303,000 7.060,900 148.692
03/08/2017 6.999,400 7.105,000 0,67 7.111,300 6.927,500 133.004
02/08/2017 7.164,500 7.057,800 -1,38 7.184,800 7.029,700 135.542
01/08/2017 7.166,600 7.156,300 1,61 7.203,900 7.054,600 150.972
31/07/2017 7.088,600 7.043,000 -0,64 7.166,400 7.033,800 166.102
28/07/2017 7.141,400 7.088,700 -1,27 7.144,500 7.036,700 226.261
27/07/2017 7.104,800 7.179,900 0,53 7.246,700 7.100,200 161.507
26/07/2017 7.070,900 7.142,100 0,99 7.154,400 7.052,100 152.251
25/07/2017 6.975,800 7.072,200 1,47 7.202,800 6.969,200 206.504
24/07/2017 6.951,300 6.969,600 0,38 7.014,500 6.865,200 161.233
21/07/2017 7.082,500 6.943,200 -2,62 7.127,100 6.881,900 207.706
20/07/2017 7.161,500 7.129,800 -0,44 7.214,200 7.089,300 244.518
19/07/2017 7.086,800 7.161,400 1,21 7.161,400 6.983,900 275.332
publicidad
publicidad