20 de Julio, 07:15 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBEX 35 D.NTIBEX 35 D.NT

-75,60-0,33 %
22.842,10

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
19/07/2018 22.902,500 22.842,100 -0,33 23.019,900 22.783,700 147.188
18/07/2018 22.884,100 22.917,700 0,35 22.917,700 22.728,400 143.477
17/07/2018 22.830,500 22.838,200 0,03 22.932,500 22.660,700 175.052
16/07/2018 22.869,600 22.832,200 -0,18 22.983,200 22.785,800 113.168
13/07/2018 23.038,900 22.874,400 -0,32 23.043,600 22.833,900 132.524
12/07/2018 22.961,000 22.946,800 0,35 22.987,700 22.775,200 128.896
11/07/2018 23.071,400 22.867,500 -1,57 23.102,000 22.867,500 175.886
10/07/2018 23.341,500 23.232,700 -0,38 23.347,000 23.195,000 147.677
09/07/2018 23.310,500 23.320,700 0,41 23.425,500 23.287,300 130.079
06/07/2018 23.177,700 23.226,000 0,40 23.277,300 23.057,700 166.583
05/07/2018 22.920,000 23.133,800 1,11 23.258,900 22.918,000 184.522
04/07/2018 22.620,600 22.879,100 1,00 22.901,800 22.610,000 137.321
03/07/2018 22.487,500 22.652,400 1,17 22.728,800 22.406,800 134.418
02/07/2018 22.304,400 22.390,500 -0,67 22.467,000 22.121,700 153.110
29/06/2018 22.646,800 22.541,400 0,36 22.819,200 22.535,800 200.359
28/06/2018 22.489,500 22.461,600 -0,54 22.649,500 22.351,300 144.694
27/06/2018 22.536,800 22.584,600 0,27 22.737,300 22.229,300 182.574
26/06/2018 22.593,500 22.524,400 0,20 22.670,400 22.481,600 158.746
25/06/2018 22.699,200 22.478,900 -1,77 22.759,200 22.478,900 151.252
22/06/2018 22.755,500 22.884,000 0,98 22.901,100 22.726,700 155.310
21/06/2018 22.952,300 22.662,700 -0,89 22.994,200 22.618,900 161.702
20/06/2018 22.972,000 22.865,500 0,34 23.070,900 22.865,500 164.700
19/06/2018 22.543,000 22.787,200 -0,14 22.850,800 22.420,600 172.889
18/06/2018 22.928,300 22.819,800 -0,71 23.030,300 22.697,500 145.638
15/06/2018 23.280,300 22.982,700 -1,07 23.297,500 22.861,000 377.069
14/06/2018 23.013,400 23.231,500 0,60 23.269,500 22.949,000 180.248
13/06/2018 23.092,100 23.092,000 0,01 23.150,000 22.950,200 172.849
12/06/2018 23.148,900 23.089,600 0,19 23.199,700 23.059,800 158.176
11/06/2018 22.901,800 23.046,300 1,56 23.085,600 22.815,400 199.952
08/06/2018 22.725,700 22.692,600 -0,84 22.752,800 22.615,500 176.047
07/06/2018 22.917,800 22.885,100 0,38 23.144,800 22.852,000 190.777
06/06/2018 22.593,900 22.797,900 1,09 22.803,000 22.478,500 202.426
05/06/2018 22.646,900 22.553,000 -0,65 22.847,500 22.553,000 183.418
04/06/2018 22.611,100 22.700,200 1,22 22.887,300 22.552,400 193.668
01/06/2018 22.225,700 22.425,800 1,78 22.530,600 22.185,000 238.950
31/05/2018 22.380,600 22.033,900 -1,05 22.461,200 21.882,200 355.887
30/05/2018 22.231,200 22.268,300 0,47 22.389,600 22.061,200 283.877
29/05/2018 22.501,200 22.163,800 -2,49 22.501,200 21.992,300 364.026
28/05/2018 23.025,900 22.729,700 -0,63 23.095,200 22.655,700 155.743
25/05/2018 23.349,000 22.874,400 -1,70 23.401,900 22.632,900 298.273
24/05/2018 23.381,200 23.268,900 -0,29 23.493,500 23.194,300 155.881
23/05/2018 23.512,800 23.336,300 -1,12 23.512,800 23.179,900 157.918
22/05/2018 23.470,500 23.601,300 0,72 23.642,300 23.419,800 145.394
21/05/2018 23.639,700 23.433,000 -0,45 23.641,000 23.408,100 110.379
18/05/2018 23.763,300 23.539,700 -1,02 23.792,600 23.484,000 249.545
17/05/2018 23.548,500 23.782,000 1,08 23.782,000 23.530,800 153.622
16/05/2018 23.709,400 23.527,500 -0,92 23.721,300 23.478,200 212.003
15/05/2018 23.814,200 23.746,900 -0,49 23.880,600 23.634,200 152.740
14/05/2018 23.906,000 23.863,700 -0,13 23.941,800 23.764,900 108.962
11/05/2018 23.847,400 23.895,300 0,24 23.925,900 23.827,200 120.333
10/05/2018 23.829,500 23.837,600 0,25 23.862,200 23.708,500 116.750
09/05/2018 23.649,000 23.778,600 0,52 23.782,000 23.587,200 133.256
08/05/2018 23.578,400 23.655,200 0,27 23.683,800 23.477,900 177.955
07/05/2018 23.532,600 23.591,700 0,36 23.609,600 23.511,300 89.759
04/05/2018 23.374,400 23.506,200 0,65 23.506,200 23.332,400 162.049
03/05/2018 23.455,700 23.354,200 -0,50 23.485,500 23.304,900 140.956
02/05/2018 23.225,800 23.470,800 1,08 23.494,100 23.220,800 157.392
30/04/2018 23.093,600 23.218,900 0,58 23.253,300 23.068,900 142.924
27/04/2018 23.017,600 23.085,700 0,49 23.136,600 22.989,000 139.092
26/04/2018 22.895,600 22.973,000 0,45 23.001,700 22.867,100 131.267
25/04/2018 22.799,200 22.870,300 -0,21 22.871,000 22.719,400 161.124
24/04/2018 23.006,500 22.919,200 -0,39 23.049,100 22.838,000 188.820
23/04/2018 22.948,300 23.008,700 0,38 23.008,700 22.870,900 118.071
20/04/2018 22.874,000 22.921,100 0,16 22.976,200 22.835,100 139.382
19/04/2018 22.865,400 22.883,600 0,11 22.964,000 22.815,900 120.796
18/04/2018 22.756,500 22.858,600 0,58 22.891,200 22.726,600 146.903
17/04/2018 22.685,500 22.727,600 0,48 22.775,100 22.631,300 112.396
16/04/2018 22.639,100 22.619,400 -0,01 22.689,800 22.575,800 100.400
13/04/2018 22.610,300 22.622,100 0,21 22.834,200 22.569,200 137.074
12/04/2018 22.547,100 22.575,100 0,11 22.622,800 22.480,300 127.527
11/04/2018 22.556,200 22.549,200 -0,21 22.666,100 22.506,400 122.928
10/04/2018 22.686,700 22.596,600 0,21 22.695,000 22.539,100 125.802
09/04/2018 22.528,400 22.548,700 0,62 22.658,200 22.488,300 99.214
06/04/2018 22.422,900 22.409,700 -0,44 22.528,600 22.354,400 114.953
05/04/2018 22.276,100 22.509,000 2,39 22.557,300 22.222,000 162.491
04/04/2018 22.086,700 21.983,200 -0,38 22.092,100 21.761,200 151.218
03/04/2018 22.014,100 22.067,000 -0,53 22.131,600 21.952,300 129.871
29/03/2018 22.163,900 22.184,400 0,48 22.316,200 22.141,200 153.270
28/03/2018 21.715,100 22.079,500 0,86 22.079,500 21.603,300 177.665
27/03/2018 21.993,600 21.891,300 1,00 21.996,800 21.817,300 137.671
26/03/2018 21.759,100 21.674,400 -0,13 21.858,500 21.587,300 159.534
23/03/2018 21.721,100 21.702,500 -0,99 21.785,000 21.551,000 226.994
22/03/2018 22.119,700 21.920,300 -1,49 22.292,100 21.793,700 199.763
21/03/2018 22.409,000 22.251,800 -0,52 22.417,000 22.162,100 145.644
20/03/2018 22.357,400 22.368,800 0,18 22.395,700 22.200,100 129.602
19/03/2018 22.478,300 22.328,600 -0,99 22.520,800 22.286,600 123.279
16/03/2018 22.355,000 22.552,300 0,86 22.644,400 22.328,400 313.971
15/03/2018 22.433,200 22.361,100 -0,04 22.445,100 22.276,200 146.814
14/03/2018 22.391,500 22.370,900 -0,03 22.483,800 22.240,900 159.016
13/03/2018 22.491,500 22.378,400 -0,37 22.654,900 22.329,900 151.206
12/03/2018 22.513,000 22.461,000 0,43 22.539,100 22.403,200 110.658
09/03/2018 22.277,700 22.365,500 0,41 22.408,800 22.239,400 117.278
08/03/2018 22.206,700 22.273,300 0,49 22.319,900 22.083,900 144.630
07/03/2018 22.071,900 22.165,000 0,13 22.195,300 22.044,400 132.064
06/03/2018 22.311,600 22.136,100 -0,04 22.344,500 22.134,900 143.029
05/03/2018 21.931,700 22.145,300 0,63 22.176,400 21.923,100 147.001
02/03/2018 22.340,300 22.007,500 -2,13 22.348,600 21.960,600 208.308
01/03/2018 22.605,500 22.486,600 -1,03 22.648,900 22.432,700 161.713
28/02/2018 22.785,500 22.721,400 -0,60 22.829,900 22.698,200 203.423
27/02/2018 22.931,600 22.859,700 -0,02 22.945,300 22.774,800 153.537
26/02/2018 22.835,800 22.865,000 0,82 22.894,200 22.724,700 156.602
23/02/2018 22.821,100 22.680,100 -0,55 22.838,900 22.547,400 181.436
22/02/2018 22.547,900 22.805,000 0,54 22.866,400 22.501,200 175.175
21/02/2018 22.801,100 22.682,300 -0,73 22.804,200 22.576,600 155.384
20/02/2018 22.648,300 22.848,400 0,91 22.862,000 22.644,500 153.238
19/02/2018 22.772,700 22.642,700 -0,26 22.871,800 22.621,900 122.821
16/02/2018 22.597,800 22.702,600 1,21 22.720,200 22.556,300 188.851
15/02/2018 22.559,500 22.432,000 0,30 22.702,600 22.339,700 165.506
14/02/2018 22.432,200 22.365,600 0,37 22.498,900 22.157,200 178.708
13/02/2018 22.606,800 22.283,700 -1,23 22.622,400 22.283,700 164.804
12/02/2018 22.533,300 22.561,800 1,36 22.663,500 22.469,200 170.166
09/02/2018 22.414,600 22.258,100 -1,20 22.518,100 22.123,000 255.495
08/02/2018 22.915,100 22.527,600 -2,21 22.997,400 22.458,800 228.483
07/02/2018 22.919,300 23.036,800 1,70 23.063,800 22.655,400 234.404
06/02/2018 22.551,900 22.651,600 -2,53 23.014,700 22.447,100 313.297
05/02/2018 23.366,600 23.239,300 -1,44 23.491,500 23.225,400 195.011
02/02/2018 23.912,700 23.577,900 -1,81 23.942,600 23.564,300 203.689
01/02/2018 24.275,700 24.011,600 -0,50 24.345,700 23.920,200 197.535
31/01/2018 24.096,300 24.132,800 0,22 24.204,800 24.064,800 190.192
30/01/2018 24.200,900 24.078,900 -1,07 24.259,500 24.051,300 180.465
29/01/2018 24.449,700 24.339,100 -0,35 24.454,600 24.303,000 150.492
26/01/2018 24.430,100 24.423,500 0,00 24.515,000 24.349,200 139.534
25/01/2018 24.350,100 24.423,300 0,31 24.504,400 24.341,200 183.930
24/01/2018 24.421,600 24.348,900 -0,44 24.473,800 24.348,900 129.488
23/01/2018 24.524,800 24.456,000 0,24 24.534,100 24.396,600 168.200
22/01/2018 24.209,400 24.397,200 1,02 24.438,400 24.176,500 179.083
19/01/2018 24.010,100 24.151,400 0,45 24.198,800 23.959,300 143.558
18/01/2018 24.198,100 24.043,400 -0,40 24.219,700 23.975,600 123.091
17/01/2018 24.156,700 24.140,100 -0,44 24.209,900 24.063,100 144.364
16/01/2018 24.144,800 24.245,600 0,51 24.366,500 24.120,700 160.056
15/01/2018 24.129,200 24.121,800 0,05 24.182,800 24.075,000 112.255
12/01/2018 24.111,100 24.110,700 0,26 24.179,300 24.066,900 154.547
11/01/2018 24.042,100 24.048,100 0,20 24.139,800 23.969,700 208.917
10/01/2018 23.989,700 24.001,100 0,02 24.108,300 23.933,900 210.844
09/01/2018 23.941,600 23.996,800 0,27 24.078,300 23.902,800 132.564
08/01/2018 24.026,700 23.932,300 -0,12 24.066,800 23.932,300 135.172
05/01/2018 23.819,500 23.962,200 0,94 23.962,200 23.810,600 145.843
04/01/2018 23.369,700 23.739,000 1,96 23.763,300 23.362,800 189.788
03/01/2018 23.247,900 23.282,100 0,39 23.349,400 23.207,600 137.802
02/01/2018 23.204,100 23.192,400 0,35 23.235,700 23.049,700 146.991
29/12/2017 23.237,800 23.111,400 -0,49 23.241,100 23.076,600 118.042
28/12/2017 23.354,600 23.224,600 -0,67 23.385,000 23.186,400 97.238
27/12/2017 23.374,700 23.380,200 -0,14 23.490,500 23.319,400 96.218
22/12/2017 23.317,500 23.413,100 -1,19 23.536,700 23.312,600 138.510
21/12/2017 23.441,200 23.694,900 0,95 23.736,200 23.326,600 152.663
20/12/2017 23.546,800 23.472,100 -0,26 23.561,400 23.317,500 129.664
19/12/2017 23.539,300 23.533,100 -0,07 23.646,300 23.519,600 116.423
18/12/2017 23.439,400 23.549,900 1,01 23.581,300 23.421,200 178.889
15/12/2017 23.328,100 23.313,600 -0,26 23.455,900 23.229,500 321.595
14/12/2017 23.538,700 23.373,600 -0,82 23.641,500 23.373,600 170.193
13/12/2017 23.646,800 23.566,500 -0,27 23.783,800 23.566,500 132.939
12/12/2017 23.699,200 23.630,600 -0,01 23.717,500 23.538,200 160.150
11/12/2017 23.708,500 23.632,600 -0,14 23.728,800 23.582,700 141.869
08/12/2017 23.668,400 23.665,200 0,57 23.800,900 23.654,600 161.045
07/12/2017 23.375,100 23.530,900 0,77 23.550,800 23.321,600 129.943
06/12/2017 23.287,500 23.350,800 -0,27 23.391,600 23.153,900 146.631
05/12/2017 23.395,400 23.413,400 0,03 23.493,200 23.301,100 132.385
04/12/2017 23.344,600 23.407,100 1,23 23.498,600 23.221,600 143.875
01/12/2017 23.439,900 23.123,700 -1,22 23.444,000 23.121,100 183.507
30/11/2017 23.539,100 23.409,900 -0,51 23.666,900 23.409,900 270.742
29/11/2017 23.426,100 23.530,800 1,22 23.637,300 23.400,900 216.014
28/11/2017 23.111,700 23.248,200 0,81 23.258,200 23.053,500 117.467
27/11/2017 22.976,800 23.061,800 0,10 23.230,200 22.950,100 114.372
24/11/2017 23.021,400 23.039,800 0,21 23.204,500 23.001,100 111.154
23/11/2017 22.904,800 22.992,300 0,19 23.098,700 22.878,700 118.608
22/11/2017 22.939,100 22.949,100 0,20 23.129,100 22.930,500 124.899
21/11/2017 22.944,000 22.902,200 -0,32 23.082,800 22.892,600 146.583
20/11/2017 22.914,700 22.975,700 0,15 23.058,900 22.874,300 115.329
17/11/2017 23.085,100 22.941,000 -0,78 23.117,700 22.914,200 182.668
16/11/2017 23.087,500 23.120,500 0,75 23.314,800 23.016,100 161.035
15/11/2017 22.733,600 22.949,000 0,23 22.985,600 22.663,800 178.550
14/11/2017 23.063,100 22.895,300 -0,59 23.150,600 22.850,500 143.165
13/11/2017 23.200,400 23.031,500 -0,42 23.200,700 22.881,000 143.989
10/11/2017 23.241,300 23.129,800 -0,48 23.302,300 23.091,100 158.359
09/11/2017 23.430,100 23.240,600 -0,86 23.478,000 23.185,900 163.555
08/11/2017 23.457,600 23.441,300 -0,02 23.473,500 23.273,300 173.574
07/11/2017 23.756,000 23.445,900 -0,83 23.779,400 23.404,200 166.404
06/11/2017 23.732,100 23.642,600 -0,40 23.732,100 23.522,300 131.982
03/11/2017 23.980,000 23.737,300 -0,96 23.981,200 23.595,300 190.286
02/11/2017 24.081,200 23.966,300 -0,47 24.151,000 23.841,300 155.335
01/11/2017 24.275,700 24.078,300 -0,16 24.278,900 24.031,500 200.543
31/10/2017 23.986,000 24.116,900 0,91 24.224,800 23.921,200 238.017
30/10/2017 23.615,600 23.900,300 2,48 23.956,900 23.550,400 266.075
27/10/2017 23.674,400 23.321,300 -1,45 23.744,200 23.182,700 290.366
26/10/2017 23.184,500 23.665,100 1,92 23.836,600 23.146,800 374.887
25/10/2017 23.328,100 23.220,200 -0,51 23.495,100 23.183,200 180.681
24/10/2017 23.213,200 23.340,200 0,44 23.408,200 23.208,800 157.492
23/10/2017 23.338,200 23.238,800 -0,60 23.364,700 23.193,100 145.125
20/10/2017 23.314,400 23.379,000 0,25 23.439,100 23.273,400 196.126
19/10/2017 23.437,600 23.321,300 -0,74 23.502,300 23.252,500 185.402
18/10/2017 23.413,500 23.494,900 0,65 23.518,200 23.248,100 181.891
17/10/2017 23.222,400 23.343,300 0,36 23.526,600 23.154,000 167.144
16/10/2017 23.403,800 23.259,100 -0,75 23.412,800 23.196,200 155.270
13/10/2017 23.529,200 23.434,100 -0,17 23.529,200 23.373,400 141.949
12/10/2017 23.494,400 23.474,900 -0,02 23.539,200 23.403,900 117.355
11/10/2017 23.533,400 23.480,600 1,34 23.559,800 23.409,500 250.976
10/10/2017 23.355,200 23.169,600 -0,92 23.358,200 23.090,800 208.199
09/10/2017 23.324,700 23.383,700 0,50 23.545,500 23.315,500 173.267
06/10/2017 23.263,500 23.268,400 -0,20 23.334,600 23.111,100 207.012
05/10/2017 22.658,900 23.314,200 2,51 23.417,400 22.646,900 327.001
04/10/2017 23.337,200 22.744,100 -2,85 23.337,200 22.704,000 348.214
03/10/2017 23.396,400 23.412,000 0,02 23.455,400 23.169,100 173.270
02/10/2017 23.408,700 23.407,800 -1,21 23.571,100 23.248,600 249.446
29/09/2017 23.594,100 23.695,000 0,51 23.695,000 23.457,600 199.148
28/09/2017 23.693,500 23.574,000 -0,39 23.752,000 23.553,200 178.756
27/09/2017 23.333,800 23.666,100 1,76 23.734,700 23.318,700 218.242
26/09/2017 23.288,300 23.257,000 -0,26 23.337,000 23.204,800 118.754
25/09/2017 23.443,400 23.318,300 -0,82 23.446,000 23.250,300 146.849
22/09/2017 23.467,200 23.511,600 0,08 23.531,800 23.433,800 130.093
21/09/2017 23.542,500 23.493,300 0,05 23.593,100 23.424,300 149.861
20/09/2017 23.602,000 23.482,100 -0,83 23.672,300 23.382,500 146.937
19/09/2017 23.522,200 23.679,000 0,39 23.726,300 23.491,200 129.987
18/09/2017 23.640,600 23.587,700 0,20 23.751,600 23.568,800 133.377
15/09/2017 23.586,500 23.539,800 -0,42 23.661,800 23.470,900 302.199
14/09/2017 23.620,200 23.639,500 -0,10 23.648,600 23.464,300 156.376
13/09/2017 23.554,300 23.662,000 0,34 23.717,100 23.518,400 170.750
12/09/2017 23.623,500 23.582,800 0,13 23.665,600 23.556,400 129.026
11/09/2017 23.277,500 23.551,800 1,91 23.599,300 23.266,800 145.464
08/09/2017 23.084,900 23.111,300 0,05 23.193,700 23.015,600 141.953
07/09/2017 23.218,400 23.100,700 -0,06 23.248,100 23.085,900 179.636
06/09/2017 23.115,500 23.114,400 -0,48 23.219,200 23.036,600 132.345
05/09/2017 23.374,000 23.225,900 -0,62 23.471,800 23.211,600 136.704
04/09/2017 23.347,500 23.370,500 -0,80 23.442,500 23.340,000 83.202
01/09/2017 23.571,200 23.558,300 0,25 23.651,800 23.532,400 103.848
31/08/2017 23.454,300 23.499,000 0,52 23.624,000 23.443,200 179.780
30/08/2017 23.419,600 23.376,500 0,52 23.441,500 23.310,200 94.776
29/08/2017 23.335,500 23.255,200 -0,91 23.374,100 23.122,000 147.974
28/08/2017 23.531,100 23.467,900 -0,57 23.637,500 23.464,100 51.536
25/08/2017 23.667,600 23.603,500 -0,12 23.773,500 23.577,600 71.646
24/08/2017 23.678,500 23.631,100 0,19 23.778,200 23.630,700 98.551
23/08/2017 23.760,600 23.587,100 -0,69 23.831,000 23.522,500 95.485
22/08/2017 23.786,000 23.750,500 0,48 23.820,600 23.637,400 83.380
21/08/2017 23.601,900 23.637,400 -0,25 23.769,900 23.569,400 84.931
18/08/2017 23.545,900 23.695,700 -0,56 23.711,200 23.465,400 129.448
17/08/2017 24.034,000 23.828,100 -0,95 24.041,100 23.793,600 129.084
16/08/2017 24.013,200 24.057,600 0,60 24.129,600 23.996,000 95.932
15/08/2017 23.931,800 23.914,100 0,19 23.976,200 23.812,000 79.389
14/08/2017 23.570,200 23.867,900 1,73 23.935,100 23.566,900 108.126
11/08/2017 23.684,000 23.461,100 -1,60 23.726,100 23.391,400 163.182
10/08/2017 24.125,900 23.842,400 -1,38 24.148,800 23.766,300 148.105
09/08/2017 24.368,400 24.175,500 -1,29 24.426,200 24.013,700 153.526
08/08/2017 24.353,700 24.492,000 0,55 24.545,500 24.333,300 111.255
07/08/2017 24.375,400 24.359,100 0,17 24.389,500 24.283,900 90.544
04/08/2017 24.013,300 24.317,900 1,04 24.403,900 23.993,800 148.692
03/08/2017 23.888,900 24.068,400 0,33 24.079,100 23.766,800 133.004
02/08/2017 24.168,200 23.988,100 -0,55 24.202,300 23.940,700 135.542
01/08/2017 24.138,100 24.120,700 0,80 24.201,500 23.948,100 150.972
31/07/2017 24.005,400 23.928,300 -0,32 24.137,100 23.912,600 166.102
28/07/2017 24.094,100 24.005,300 -0,63 24.099,300 23.917,900 226.261
27/07/2017 24.032,100 24.158,600 0,26 24.271,500 24.024,200 161.507
26/07/2017 23.974,400 24.095,000 0,49 24.115,800 23.942,600 152.251
25/07/2017 23.812,100 23.976,600 0,74 24.199,500 23.800,500 206.504
24/07/2017 23.770,100 23.801,200 0,19 23.878,000 23.622,600 161.233
21/07/2017 23.991,000 23.756,000 -1,31 24.066,300 23.652,400 207.706
publicidad
publicidad