20 de Julio, 14:46 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBEX 35 D.I.IBEX 35 D.I.

3,600,90 %
403,70

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
19/07/2018 398,000 400,100 0,65 402,100 394,000 147.188
18/07/2018 398,700 397,500 -0,70 404,100 397,500 143.477
17/07/2018 400,600 400,300 -0,05 406,500 397,000 175.052
16/07/2018 399,200 400,500 0,38 402,100 395,200 113.168
13/07/2018 393,300 399,000 0,63 400,400 393,100 132.524
12/07/2018 396,000 396,500 -0,70 402,500 395,100 128.896
11/07/2018 392,500 399,300 3,15 399,300 391,400 175.886
10/07/2018 383,500 387,100 0,75 388,300 383,300 147.677
09/07/2018 384,500 384,200 -0,90 385,300 380,700 130.079
06/07/2018 389,300 387,700 -0,79 393,400 385,900 166.583
05/07/2018 398,300 390,800 -2,23 398,300 386,400 184.522
04/07/2018 409,000 399,700 -2,01 409,400 398,900 137.321
03/07/2018 414,100 407,900 -2,39 417,100 405,100 134.418
02/07/2018 421,100 417,900 1,33 427,700 415,100 153.110
29/06/2018 408,500 412,400 -0,72 412,600 402,200 200.359
28/06/2018 414,400 415,400 1,00 419,500 408,600 144.694
27/06/2018 413,100 411,300 -0,56 424,300 405,700 182.574
26/06/2018 411,100 413,600 -0,41 415,200 408,200 158.746
25/06/2018 407,500 415,300 3,54 415,300 405,400 151.252
22/06/2018 405,800 401,100 -1,98 406,800 400,500 155.310
21/06/2018 399,000 409,200 1,77 410,800 397,600 161.702
20/06/2018 398,300 402,100 -0,69 402,100 394,800 164.700
19/06/2018 413,600 404,900 0,27 417,900 402,700 172.889
18/06/2018 400,000 403,800 1,36 408,100 396,500 145.638
15/06/2018 388,400 398,400 2,15 402,400 387,800 377.069
14/06/2018 397,500 390,000 -1,22 399,700 388,700 180.248
13/06/2018 394,800 394,800 -0,10 399,700 392,800 172.849
12/06/2018 393,100 395,200 -0,38 396,200 391,400 158.176
11/06/2018 401,900 396,700 -3,13 405,100 395,300 199.952
08/06/2018 408,300 409,500 1,69 412,200 407,400 176.047
07/06/2018 401,500 402,700 -0,76 403,900 393,400 190.777
06/06/2018 413,300 405,800 -2,17 417,500 405,600 202.426
05/06/2018 411,400 414,800 1,29 414,800 404,200 183.418
04/06/2018 412,800 409,500 -2,45 415,000 402,500 193.668
01/06/2018 427,700 419,800 -3,56 429,300 415,600 238.950
31/05/2018 422,000 435,300 2,11 441,100 418,900 355.887
30/05/2018 427,800 426,300 -0,95 434,400 421,600 283.877
29/05/2018 418,200 430,400 4,98 436,600 418,200 364.026
28/05/2018 399,500 410,000 1,26 412,600 397,100 155.743
25/05/2018 388,900 404,900 3,40 413,000 387,100 298.273
24/05/2018 387,900 391,600 0,56 394,100 384,200 155.881
23/05/2018 383,800 389,400 2,23 394,500 383,800 157.918
22/05/2018 385,300 380,900 -1,45 386,900 379,600 145.394
21/05/2018 379,700 386,500 0,91 387,300 379,700 110.379
18/05/2018 376,000 383,000 2,02 384,800 375,100 249.545
17/05/2018 383,000 375,400 -2,19 383,600 375,400 153.622
16/05/2018 378,000 383,800 1,86 385,300 377,600 212.003
15/05/2018 374,700 376,800 0,96 380,400 372,700 152.740
14/05/2018 371,900 373,200 0,27 376,200 370,700 108.962
11/05/2018 373,700 372,200 -0,48 374,300 371,200 120.333
10/05/2018 374,300 374,000 -0,51 378,100 373,200 116.750
09/05/2018 380,100 375,900 -1,05 382,100 375,800 133.256
08/05/2018 382,400 379,900 -0,55 385,700 379,000 177.955
07/05/2018 383,900 382,000 -0,73 384,600 381,400 89.759
04/05/2018 389,200 384,800 -1,31 390,600 384,800 162.049
03/05/2018 386,600 389,900 0,98 391,600 385,600 140.956
02/05/2018 394,500 386,100 -2,18 394,600 385,300 157.392
30/04/2018 399,100 394,700 -1,18 399,900 393,600 142.924
27/04/2018 401,800 399,400 -1,11 402,800 397,700 139.092
26/04/2018 406,700 403,900 -0,91 407,700 402,900 131.267
25/04/2018 410,200 407,600 0,39 413,000 407,600 161.124
24/04/2018 403,000 406,000 0,77 408,900 401,500 188.820
23/04/2018 405,000 402,900 -0,76 407,800 402,900 118.071
20/04/2018 407,600 406,000 -0,32 409,000 404,000 139.382
19/04/2018 408,000 407,300 -0,22 409,700 404,400 120.796
18/04/2018 411,900 408,200 -1,16 413,000 407,000 146.903
17/04/2018 414,600 413,000 -1,01 416,600 411,300 112.396
16/04/2018 416,500 417,200 0,02 418,800 414,600 100.400
13/04/2018 417,500 417,100 -0,41 419,000 409,200 137.074
12/04/2018 419,900 418,800 -0,24 422,400 417,100 127.527
11/04/2018 419,500 419,800 0,38 421,400 415,500 122.928
10/04/2018 414,900 418,200 -0,43 420,400 414,500 125.802
09/04/2018 420,800 420,000 -1,25 422,300 415,900 99.214
06/04/2018 424,800 425,300 0,81 427,400 420,800 114.953
05/04/2018 431,300 421,900 -4,78 433,500 420,000 162.491
04/04/2018 439,000 443,100 0,75 452,000 438,800 151.218
03/04/2018 441,900 439,800 1,06 444,300 437,300 129.871
29/03/2018 436,000 435,200 -0,96 436,900 430,000 153.270
28/03/2018 454,300 439,400 -1,72 458,900 439,400 177.665
27/03/2018 442,800 447,100 -2,02 450,300 442,700 137.671
26/03/2018 452,700 456,300 0,26 459,900 448,500 159.534
23/03/2018 454,300 455,100 1,99 461,200 451,700 226.994
22/03/2018 438,400 446,200 2,98 451,100 431,700 199.763
21/03/2018 427,300 433,300 1,05 436,700 426,900 145.644
20/03/2018 429,300 428,800 -0,37 435,300 427,800 129.602
19/03/2018 424,800 430,400 1,99 431,900 423,200 123.279
16/03/2018 429,600 422,000 -1,75 430,600 418,500 313.971
15/03/2018 426,700 429,500 0,09 432,700 426,300 146.814
14/03/2018 428,300 429,100 0,07 434,100 424,800 159.016
13/03/2018 424,500 428,800 0,73 430,700 418,300 151.206
12/03/2018 423,700 425,700 -0,86 427,900 422,700 110.658
09/03/2018 432,800 429,400 -0,83 434,300 427,700 117.278
08/03/2018 435,700 433,000 -0,98 440,500 431,200 144.630
07/03/2018 441,000 437,300 -0,27 442,100 436,100 132.064
06/03/2018 431,500 438,500 0,09 438,500 430,200 143.029
05/03/2018 446,700 438,100 -1,26 447,100 436,900 147.001
02/03/2018 431,100 443,700 4,25 445,500 430,800 208.308
01/03/2018 421,200 425,600 2,06 427,600 419,700 161.713
28/02/2018 414,700 417,000 1,21 417,800 413,100 203.423
27/02/2018 409,400 412,000 0,05 415,000 408,900 153.537
26/02/2018 412,800 411,800 -1,62 416,900 410,700 156.602
23/02/2018 413,500 418,600 1,09 423,500 412,900 181.436
22/02/2018 423,600 414,100 -1,08 425,300 411,800 175.175
21/02/2018 414,300 418,600 1,45 422,400 414,200 155.384
20/02/2018 420,000 412,600 -1,81 420,100 412,100 153.238
19/02/2018 415,400 420,200 0,53 421,000 411,800 122.821
16/02/2018 422,000 418,000 -2,40 423,500 417,300 188.851
15/02/2018 423,400 428,300 -0,60 431,900 417,900 165.506
14/02/2018 428,300 430,900 -0,74 439,000 425,700 178.708
13/02/2018 422,000 434,100 2,45 434,100 421,400 164.804
12/02/2018 424,800 423,700 -2,73 427,300 419,700 170.166
09/02/2018 429,700 435,600 2,40 440,700 425,800 255.495
08/02/2018 411,700 425,400 4,42 427,800 408,800 228.483
07/02/2018 411,700 407,400 -3,39 421,600 406,300 234.404
06/02/2018 425,100 421,700 5,06 428,800 409,200 313.297
05/02/2018 397,200 401,400 2,87 401,900 393,000 195.011
02/02/2018 379,700 390,200 3,61 390,600 378,800 203.689
01/02/2018 368,500 376,600 0,99 379,500 366,300 197.535
31/01/2018 374,100 372,900 -0,45 375,000 370,700 190.192
30/01/2018 370,900 374,600 2,07 375,400 369,200 180.465
29/01/2018 363,700 367,000 0,69 368,000 363,500 150.492
26/01/2018 364,300 364,500 0,00 366,700 361,800 139.534
25/01/2018 366,700 364,500 -0,60 366,900 362,000 183.930
24/01/2018 364,500 366,700 0,88 366,700 363,000 129.488
23/01/2018 361,500 363,500 -0,49 365,300 361,200 168.200
22/01/2018 371,100 365,300 -2,04 372,100 364,000 179.083
19/01/2018 377,400 372,900 -0,90 378,900 371,400 143.558
18/01/2018 371,500 376,300 0,80 378,400 370,800 123.091
17/01/2018 372,800 373,300 0,86 375,700 371,200 144.364
16/01/2018 373,200 370,100 -1,02 373,900 366,300 160.056
15/01/2018 373,600 373,900 -0,08 375,300 372,000 112.255
12/01/2018 374,200 374,200 -0,53 375,600 372,100 154.547
11/01/2018 376,400 376,200 -0,45 378,700 373,300 208.917
10/01/2018 378,200 377,900 -0,03 380,000 374,500 210.844
09/01/2018 379,700 378,000 -0,53 380,900 375,400 132.564
08/01/2018 377,000 380,000 0,26 380,000 375,700 135.172
05/01/2018 383,700 379,000 -1,89 384,000 379,000 145.843
04/01/2018 399,100 386,300 -3,93 399,300 385,500 189.788
03/01/2018 403,300 402,100 -0,79 404,700 399,800 137.802
02/01/2018 404,900 405,300 -0,69 410,300 403,700 146.991
29/12/2017 403,800 408,100 0,96 409,400 403,600 118.042
28/12/2017 399,800 404,200 1,30 405,500 398,800 97.238
27/12/2017 399,200 399,000 0,28 401,100 395,300 96.218
22/12/2017 401,100 397,900 2,37 401,200 393,900 138.510
21/12/2017 397,200 388,700 -1,89 401,100 387,300 152.663
20/12/2017 393,700 396,200 0,51 401,400 393,200 129.664
19/12/2017 394,000 394,200 0,13 394,700 390,400 116.423
18/12/2017 397,500 393,700 -2,06 398,100 392,600 178.889
15/12/2017 401,600 402,000 0,50 404,900 397,200 321.595
14/12/2017 394,500 400,000 1,63 400,000 391,100 170.193
13/12/2017 391,000 393,600 0,54 393,600 386,400 132.939
12/12/2017 389,300 391,500 -0,08 394,600 388,700 160.150
11/12/2017 389,300 391,800 0,28 393,400 388,600 141.869
08/12/2017 390,600 390,700 -1,14 391,000 386,100 161.045
07/12/2017 400,600 395,200 -1,54 402,400 394,500 129.943
06/12/2017 403,600 401,400 0,53 408,100 400,000 146.631
05/12/2017 399,900 399,300 -0,05 403,100 396,600 132.385
04/12/2017 401,800 399,500 -2,47 406,100 396,300 143.875
01/12/2017 398,800 409,600 2,45 409,600 398,600 183.507
30/11/2017 395,400 399,800 1,01 399,800 391,100 270.742
29/11/2017 399,500 395,800 -2,44 400,400 392,100 216.014
28/11/2017 410,600 405,700 -1,62 412,700 405,400 117.467
27/11/2017 415,400 412,400 -0,19 416,400 406,400 114.372
24/11/2017 413,800 413,200 -0,41 414,600 407,200 111.154
23/11/2017 418,100 414,900 -0,38 419,100 411,100 118.608
22/11/2017 416,800 416,500 -0,41 417,200 409,900 124.899
21/11/2017 416,600 418,200 0,65 418,500 411,600 146.583
20/11/2017 417,700 415,500 -0,31 419,200 412,500 115.329
17/11/2017 411,700 416,800 1,56 417,700 410,500 182.668
16/11/2017 411,600 410,400 -1,49 414,200 403,300 161.035
15/11/2017 424,500 416,600 -0,48 427,100 415,300 178.550
14/11/2017 412,600 418,600 1,18 420,200 409,400 143.165
13/11/2017 407,700 413,700 0,85 419,000 407,700 143.989
10/11/2017 406,300 410,200 0,96 411,500 404,100 158.359
09/11/2017 399,900 406,300 1,70 408,200 398,200 163.555
08/11/2017 399,000 399,500 0,03 405,300 398,500 173.574
07/11/2017 389,100 399,400 1,65 400,800 388,300 166.404
06/11/2017 390,000 392,900 0,80 396,800 390,000 131.982
03/11/2017 382,100 389,800 1,91 394,300 382,000 190.286
02/11/2017 378,900 382,500 0,92 386,500 376,700 155.335
01/11/2017 372,800 379,000 0,32 380,500 372,700 200.543
31/10/2017 382,000 377,800 -1,90 384,100 374,300 238.017
30/10/2017 395,000 385,100 -4,98 397,200 383,100 266.075
27/10/2017 393,600 405,300 2,89 410,000 391,300 290.366
26/10/2017 410,900 393,900 -3,83 412,200 387,900 374.887
25/10/2017 405,800 409,600 1,04 410,900 400,000 180.681
24/10/2017 409,900 405,400 -0,88 410,000 403,000 157.492
23/10/2017 405,600 409,000 1,19 410,600 404,700 145.125
20/10/2017 406,400 404,200 -0,49 407,900 402,100 196.126
19/10/2017 402,300 406,200 1,47 408,600 400,000 185.402
18/10/2017 403,200 400,300 -1,36 408,900 399,500 181.891
17/10/2017 410,100 405,800 -0,73 412,500 399,400 167.144
16/10/2017 403,800 408,800 1,49 411,000 403,500 155.270
13/10/2017 399,500 402,800 0,35 404,900 399,500 141.949
12/10/2017 400,700 401,400 0,05 403,800 399,200 117.355
11/10/2017 399,300 401,200 -2,69 403,800 398,400 250.976
10/10/2017 405,900 412,300 1,83 415,000 405,800 208.199
09/10/2017 407,000 404,900 -1,00 407,300 399,200 173.267
06/10/2017 409,200 409,000 0,34 414,500 406,700 207.012
05/10/2017 432,300 407,600 -5,01 432,800 403,700 327.001
04/10/2017 408,500 429,100 5,72 430,400 408,500 348.214
03/10/2017 406,500 405,900 -0,05 414,400 404,400 173.270
02/10/2017 406,100 406,100 2,42 411,400 400,600 249.446
29/09/2017 399,900 396,500 -1,02 404,600 396,500 199.148
28/09/2017 396,600 400,600 0,78 401,300 394,600 178.756
27/09/2017 409,300 397,500 -3,52 409,800 395,100 218.242
26/09/2017 410,800 412,000 0,54 413,800 409,100 118.754
25/09/2017 405,500 409,800 1,61 412,200 405,500 146.849
22/09/2017 404,800 403,300 -0,15 405,900 402,600 130.093
21/09/2017 402,200 403,900 -0,10 406,300 400,500 149.861
20/09/2017 400,300 404,300 1,66 407,700 397,900 146.937
19/09/2017 403,000 397,700 -0,77 404,100 396,100 129.987
18/09/2017 399,000 400,800 -0,42 401,500 395,200 133.377
15/09/2017 400,900 402,500 0,85 404,800 398,300 302.199
14/09/2017 399,700 399,100 0,20 405,000 398,700 156.376
13/09/2017 402,000 398,300 -0,67 403,200 396,400 170.750
12/09/2017 399,600 401,000 -0,27 401,900 398,200 129.026
11/09/2017 412,100 402,100 -3,83 412,500 400,400 145.464
08/09/2017 419,100 418,100 -0,10 421,600 415,100 141.953
07/09/2017 414,200 418,500 0,12 419,000 413,200 179.636
06/09/2017 417,900 418,000 0,97 420,700 414,200 132.345
05/09/2017 408,800 414,000 1,25 414,500 405,400 136.704
04/09/2017 409,700 408,900 1,59 409,900 406,400 83.202
01/09/2017 402,000 402,500 -0,49 403,300 399,200 103.848
31/08/2017 406,100 404,500 -1,05 406,500 400,100 179.780
30/08/2017 407,300 408,800 -1,04 411,100 406,500 94.776
29/08/2017 410,300 413,100 1,82 417,700 408,900 147.974
28/08/2017 403,500 405,700 1,15 405,800 399,900 51.536
25/08/2017 399,000 401,100 0,22 402,000 395,400 71.646
24/08/2017 398,600 400,200 -0,37 400,200 395,200 98.551
23/08/2017 396,000 401,700 1,36 403,900 393,600 95.485
22/08/2017 395,100 396,300 -0,95 400,100 393,900 83.380
21/08/2017 401,300 400,100 0,48 402,400 395,700 84.931
18/08/2017 403,100 398,200 1,12 405,800 397,700 129.448
17/08/2017 387,200 393,800 1,92 394,900 386,900 129.084
16/08/2017 387,900 386,400 -1,20 388,400 384,000 95.932
15/08/2017 390,500 391,100 -0,38 394,400 389,000 79.389
14/08/2017 402,900 392,600 -3,47 403,000 390,200 108.126
11/08/2017 399,300 406,700 3,20 409,000 397,900 163.182
10/08/2017 385,100 394,100 2,76 396,500 384,300 148.105
09/08/2017 377,600 383,500 2,59 388,400 375,800 153.526
08/08/2017 378,100 373,800 -1,08 378,700 372,100 111.255
07/08/2017 377,400 377,900 -0,34 380,200 377,000 90.544
04/08/2017 389,000 379,200 -2,07 389,600 376,400 148.692
03/08/2017 393,000 387,200 -0,67 397,000 386,800 133.004
02/08/2017 384,000 389,800 1,04 391,300 382,900 135.542
01/08/2017 385,200 385,800 -1,61 391,400 383,100 150.972
31/07/2017 389,600 392,100 0,64 392,600 385,300 166.102
28/07/2017 386,700 389,600 1,27 392,400 386,600 226.261
27/07/2017 388,700 384,700 -0,52 389,000 381,000 161.507
26/07/2017 390,700 386,700 -1,00 391,700 386,100 152.251
25/07/2017 396,000 390,600 -1,46 396,400 383,100 206.504
24/07/2017 397,400 396,400 -0,38 402,400 393,800 161.233
21/07/2017 390,400 397,900 2,60 401,300 387,900 207.706
publicidad
publicidad