25 de Septiembre, 09:55 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBEX 35 DIV.IBEX 35 DIV.

-210,80-0,80 %
26.245,70

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
24/09/2018 26.359,800 26.245,700 -0,80 26.447,400 26.210,000 142.107.198
21/09/2018 26.526,900 26.456,500 0,07 26.663,600 26.381,800 408.472.780
20/09/2018 26.177,400 26.438,100 1,03 26.502,300 26.175,100 232.060.302
19/09/2018 26.104,900 26.169,600 0,41 26.215,400 25.993,300 205.653.757
18/09/2018 25.949,500 26.062,400 0,46 26.079,200 25.892,300 141.909.731
17/09/2018 25.799,200 25.944,000 0,42 26.026,400 25.793,000 147.148.440
14/09/2018 25.819,800 25.835,700 0,39 25.871,600 25.722,200 132.227.463
13/09/2018 25.680,800 25.735,900 0,24 25.895,700 25.646,400 159.385
12/09/2018 25.617,600 25.674,300 0,24 25.709,900 25.513,900 130.324
11/09/2018 25.650,300 25.611,800 0,14 25.662,400 25.412,200 122.171
10/09/2018 25.306,500 25.574,900 1,09 25.658,100 25.271,900 144.735
07/09/2018 25.407,500 25.300,100 -0,41 25.484,100 25.134,400 162.078
06/09/2018 25.562,600 25.403,700 -1,00 25.633,000 25.402,100 160.949
05/09/2018 25.799,700 25.659,100 -0,80 25.869,500 25.659,100 180.705
04/09/2018 25.970,400 25.866,100 0,00 26.030,800 25.679,400 159.837
03/09/2018 25.895,400 25.865,500 -0,24 25.990,900 25.810,300 89.353
31/08/2018 26.117,900 25.928,800 -0,72 26.126,200 25.862,700 172.662
30/08/2018 26.333,000 26.117,900 -1,07 26.411,700 26.055,900 144.314
29/08/2018 26.442,800 26.399,100 -0,38 26.475,200 26.213,700 104.423
28/08/2018 26.666,000 26.500,900 -0,55 26.679,300 26.478,600 114.910
27/08/2018 26.578,900 26.648,200 0,73 26.656,000 26.472,700 79.599
24/08/2018 26.377,700 26.454,200 0,23 26.554,200 26.377,700 99.414
23/08/2018 26.461,000 26.392,800 -0,14 26.566,500 26.362,300 93.554
22/08/2018 26.304,300 26.428,500 0,33 26.470,300 26.241,400 114.116
21/08/2018 26.113,300 26.342,400 0,85 26.458,200 26.095,200 110.664
20/08/2018 26.066,000 26.120,500 0,54 26.241,600 26.033,700 95.321
17/08/2018 26.070,500 25.979,200 -0,11 26.088,700 25.814,300 141.114
16/08/2018 26.044,000 26.006,900 0,43 26.093,700 25.889,100 138.149
15/08/2018 26.310,100 25.894,900 -1,26 26.338,400 25.764,600 163.614
14/08/2018 26.419,100 26.226,500 -0,25 26.472,800 26.143,600 164.122
13/08/2018 26.332,600 26.291,200 -0,75 26.368,400 26.138,700 177.470
10/08/2018 26.677,200 26.488,800 -1,56 26.691,700 26.365,700 224.945
09/08/2018 26.883,700 26.909,500 0,08 26.915,500 26.740,100 108.327
08/08/2018 26.935,400 26.889,000 -0,26 27.018,300 26.760,200 107.985
07/08/2018 26.902,300 26.959,900 0,52 27.072,200 26.878,600 101.972
06/08/2018 26.926,100 26.821,500 -0,18 27.002,900 26.756,900 114.093
03/08/2018 26.793,500 26.868,800 0,43 26.931,900 26.679,600 146.427
02/08/2018 26.925,300 26.754,100 -1,03 26.990,200 26.666,800 196.964
01/08/2018 27.232,900 27.032,800 -0,72 27.317,000 27.021,300 136.278
31/07/2018 27.161,400 27.229,800 0,17 27.378,100 27.154,900 203.079
30/07/2018 27.125,900 27.184,100 0,07 27.325,300 27.104,000 140.605
27/07/2018 26.923,000 27.165,600 0,92 27.243,200 26.912,500 230.693
26/07/2018 26.804,800 26.917,800 0,79 26.944,500 26.786,900 184.755
25/07/2018 26.888,000 26.706,100 -0,72 26.894,800 26.659,500 149.288
24/07/2018 26.904,200 26.898,800 0,48 27.028,200 26.845,800 160.661
23/07/2018 26.688,100 26.769,400 0,01 26.828,500 26.591,200 116.977
20/07/2018 26.719,400 26.765,700 0,04 26.838,800 26.571,700 162.179
19/07/2018 26.826,200 26.755,600 -0,33 26.963,800 26.687,100 147.188
18/07/2018 26.804,700 26.844,100 0,35 26.844,100 26.622,300 143.477
17/07/2018 26.741,900 26.750,900 0,03 26.861,400 26.543,100 175.052
16/07/2018 26.787,700 26.744,000 -0,18 26.920,700 26.689,500 113.168
13/07/2018 26.986,000 26.793,300 -0,31 26.991,600 26.745,900 132.524
12/07/2018 26.893,600 26.877,000 0,35 26.924,900 26.676,100 128.896
11/07/2018 27.023,000 26.784,100 -1,57 27.058,700 26.784,100 175.886
10/07/2018 27.339,200 27.211,700 -0,38 27.345,500 27.167,500 147.677
09/07/2018 27.302,900 27.314,800 0,45 27.437,500 27.275,600 130.079
06/07/2018 27.135,500 27.192,000 0,40 27.252,100 26.995,000 166.583
05/07/2018 26.833,400 27.083,800 1,11 27.230,200 26.831,100 184.522
04/07/2018 26.482,900 26.785,500 1,00 26.812,200 26.470,500 137.321
03/07/2018 26.327,100 26.520,200 1,19 26.609,600 26.232,700 134.418
02/07/2018 26.106,900 26.207,600 -0,67 26.297,300 25.893,000 153.110
29/06/2018 26.507,700 26.384,200 0,36 26.709,500 26.377,700 200.359
28/06/2018 26.323,300 26.290,700 -0,50 26.510,600 26.161,600 144.694
27/06/2018 26.367,700 26.423,700 0,28 26.602,300 26.007,900 182.574
26/06/2018 26.431,100 26.350,400 0,20 26.521,100 26.300,200 158.746
25/06/2018 26.554,800 26.297,100 -1,77 26.625,000 26.297,100 151.252
22/06/2018 26.620,100 26.770,400 0,99 26.790,400 26.586,400 155.310
21/06/2018 26.847,300 26.508,500 -0,89 26.896,300 26.457,300 161.702
20/06/2018 26.870,400 26.745,700 0,34 26.986,000 26.745,700 164.700
19/06/2018 26.368,500 26.654,200 -0,14 26.728,500 26.225,300 172.889
18/06/2018 26.819,200 26.692,300 -0,68 26.938,500 26.549,200 145.638
15/06/2018 27.223,200 26.875,200 -1,07 27.243,300 26.732,900 377.069
14/06/2018 26.911,100 27.166,200 0,61 27.210,600 26.835,800 180.248
13/06/2018 27.002,300 27.002,200 0,05 27.070,000 26.836,500 172.849
12/06/2018 27.058,300 26.988,900 0,19 27.117,600 26.954,200 158.176
11/06/2018 26.767,800 26.936,800 1,56 26.982,800 26.666,900 199.952
08/06/2018 26.562,000 26.523,300 -0,84 26.593,800 26.433,200 176.047
07/06/2018 26.786,600 26.748,400 0,38 27.052,000 26.709,700 190.777
06/06/2018 26.408,000 26.646,500 1,09 26.652,400 26.273,100 202.426
05/06/2018 26.470,000 26.360,200 -0,65 26.704,400 26.360,200 183.418
04/06/2018 26.427,700 26.531,900 1,22 26.750,500 26.359,100 193.668
01/06/2018 25.977,200 26.211,100 1,78 26.333,600 25.929,700 238.950
31/05/2018 26.157,400 25.752,200 -1,05 26.251,600 25.574,800 355.887
30/05/2018 25.982,800 26.026,100 0,47 26.167,900 25.784,100 283.877
29/05/2018 26.298,400 25.904,000 -2,49 26.298,400 25.703,600 364.026
28/05/2018 26.911,600 26.565,400 -0,63 26.992,600 26.478,900 155.743
25/05/2018 27.289,200 26.734,500 -1,70 27.351,000 26.452,300 298.273
24/05/2018 27.326,800 27.195,600 -0,29 27.458,100 27.108,500 155.881
23/05/2018 27.480,600 27.274,400 -1,12 27.480,600 27.091,600 157.918
22/05/2018 27.431,200 27.584,100 0,72 27.632,000 27.371,900 145.394
21/05/2018 27.628,900 27.387,400 -0,45 27.630,500 27.358,300 110.379
18/05/2018 27.773,400 27.512,100 -1,02 27.807,600 27.447,000 249.545
17/05/2018 27.522,400 27.795,300 1,09 27.795,300 27.501,600 153.622
16/05/2018 27.708,000 27.495,400 -0,92 27.721,900 27.437,800 212.003
15/05/2018 27.830,400 27.751,700 -0,49 27.907,900 27.620,000 152.740
14/05/2018 27.937,600 27.888,200 -0,13 27.979,500 27.772,800 108.962
11/05/2018 27.869,200 27.925,100 0,24 27.960,900 27.845,500 120.333
10/05/2018 27.848,300 27.857,700 0,25 27.886,500 27.706,900 116.750
09/05/2018 27.637,200 27.788,700 0,52 27.792,800 27.565,000 133.256
08/05/2018 27.554,800 27.644,500 0,27 27.678,000 27.437,300 177.955
07/05/2018 27.501,200 27.570,400 0,36 27.591,300 27.476,300 89.759
04/05/2018 27.316,400 27.470,400 0,65 27.470,400 27.267,300 162.049
03/05/2018 27.411,400 27.292,800 -0,50 27.446,200 27.235,200 140.956
02/05/2018 27.142,700 27.429,000 1,08 27.456,300 27.136,800 157.392
30/04/2018 26.988,200 27.134,600 0,58 27.174,800 26.959,300 142.924
27/04/2018 26.898,100 26.977,700 0,55 27.037,200 26.864,600 139.092
26/04/2018 26.739,400 26.829,800 0,45 26.863,300 26.706,100 131.267
25/04/2018 26.626,900 26.709,800 -0,20 26.710,700 26.533,700 161.124
24/04/2018 26.866,200 26.764,200 -0,39 26.915,900 26.669,500 188.820
23/04/2018 26.798,200 26.868,800 0,38 26.868,800 26.707,900 118.071
20/04/2018 26.711,400 26.766,500 0,16 26.830,900 26.666,000 139.382
19/04/2018 26.701,400 26.722,600 0,11 26.816,600 26.643,600 120.796
18/04/2018 26.574,200 26.693,500 0,58 26.731,500 26.539,300 146.903
17/04/2018 26.489,400 26.538,500 0,50 26.594,000 26.426,100 112.396
16/04/2018 26.429,600 26.406,600 -0,01 26.488,700 26.355,600 100.400
13/04/2018 26.395,900 26.409,700 0,21 26.657,300 26.348,000 137.074
12/04/2018 26.322,200 26.354,800 0,11 26.410,500 26.244,200 127.527
11/04/2018 26.332,700 26.324,600 -0,19 26.461,000 26.274,600 122.928
10/04/2018 26.480,500 26.375,300 0,21 26.490,100 26.308,200 125.802
09/04/2018 26.295,700 26.319,400 0,62 26.447,300 26.248,900 99.214
06/04/2018 26.172,500 26.157,200 -0,40 26.296,000 26.092,600 114.953
05/04/2018 25.991,700 26.263,400 2,39 26.319,800 25.928,500 162.491
04/04/2018 25.770,700 25.649,900 -0,38 25.777,000 25.390,900 151.218
03/04/2018 25.686,000 25.747,700 -0,53 25.823,000 25.613,900 129.871
29/03/2018 25.860,800 25.884,700 0,48 26.038,500 25.834,300 153.270
28/03/2018 25.337,100 25.762,300 0,86 25.762,300 25.206,700 177.665
27/03/2018 25.662,000 25.542,700 1,00 25.665,800 25.456,400 137.671
26/03/2018 25.387,600 25.288,900 -0,13 25.503,600 25.187,200 159.534
23/03/2018 25.343,300 25.321,600 -0,99 25.417,900 25.144,900 226.994
22/03/2018 25.808,300 25.575,700 -1,49 26.009,500 25.428,000 199.763
21/03/2018 26.145,900 25.962,500 -0,52 26.155,300 25.857,800 145.644
20/03/2018 26.085,700 26.099,100 0,18 26.130,400 25.902,200 129.602
19/03/2018 26.226,700 26.052,100 -0,99 26.276,400 26.003,100 123.279
16/03/2018 26.082,900 26.313,100 0,87 26.420,600 26.051,900 313.971
15/03/2018 26.170,300 26.086,200 -0,04 26.184,200 25.987,200 146.814
14/03/2018 26.121,600 26.097,700 -0,03 26.229,400 25.946,000 159.016
13/03/2018 26.238,300 26.106,400 -0,37 26.428,900 26.049,800 151.206
12/03/2018 26.263,400 26.202,800 0,43 26.293,900 26.135,400 110.658
09/03/2018 25.988,900 26.091,400 0,41 26.141,900 25.944,200 117.278
08/03/2018 25.906,100 25.983,800 0,49 26.038,200 25.762,800 144.630
07/03/2018 25.748,800 25.857,500 0,13 25.892,800 25.716,800 132.064
06/03/2018 26.028,400 25.823,700 -0,04 26.066,800 25.822,300 143.029
05/03/2018 25.585,300 25.834,500 0,63 25.870,800 25.575,200 147.001
02/03/2018 26.061,900 25.673,700 -2,13 26.071,600 25.619,000 208.308
01/03/2018 26.371,400 26.232,600 -1,03 26.422,000 26.169,700 161.713
28/02/2018 26.581,300 26.506,500 -0,61 26.633,100 26.479,400 203.423
27/02/2018 26.751,800 26.667,900 -0,02 26.767,700 26.568,800 153.537
26/02/2018 26.640,000 26.674,000 0,81 26.708,100 26.510,400 156.602
23/02/2018 26.622,800 26.458,400 -0,55 26.643,600 26.303,600 181.436
22/02/2018 26.304,100 26.604,100 0,54 26.675,700 26.249,700 175.175
21/02/2018 26.599,500 26.460,900 -0,73 26.603,200 26.337,600 155.384
20/02/2018 26.421,200 26.654,700 0,91 26.670,600 26.416,800 153.238
19/02/2018 26.566,300 26.414,700 -0,26 26.682,000 26.390,500 122.821
16/02/2018 26.362,300 26.484,600 1,21 26.505,100 26.313,900 188.851
15/02/2018 26.317,600 26.168,900 0,30 26.484,600 26.061,200 165.506
14/02/2018 26.169,200 26.091,500 0,37 26.247,000 25.848,300 178.708
13/02/2018 26.372,900 25.995,900 -1,23 26.391,000 25.995,900 164.804
12/02/2018 26.287,100 26.320,400 1,36 26.439,000 26.212,300 170.166
09/02/2018 26.148,700 25.966,000 -1,20 26.269,400 25.808,400 255.495
08/02/2018 26.732,500 26.280,400 -2,21 26.828,500 26.200,100 228.483
07/02/2018 26.737,400 26.874,500 1,70 26.906,000 26.429,600 234.404
06/02/2018 26.308,900 26.425,100 -2,53 26.848,700 26.186,600 313.297
05/02/2018 27.259,200 27.110,700 -1,44 27.404,900 27.094,500 195.011
02/02/2018 27.896,300 27.505,700 -1,81 27.931,200 27.489,900 203.689
01/02/2018 28.319,800 28.011,700 -0,50 28.401,500 27.905,100 197.535
31/01/2018 28.110,500 28.153,100 0,22 28.237,100 28.073,700 190.192
30/01/2018 28.232,500 28.090,200 -1,04 28.300,900 28.058,000 180.465
29/01/2018 28.513,400 28.384,400 -0,34 28.519,100 28.342,400 150.492
26/01/2018 28.488,500 28.480,800 0,00 28.587,600 28.394,200 139.534
25/01/2018 28.395,200 28.480,700 0,31 28.575,200 28.384,800 183.930
24/01/2018 28.478,700 28.393,900 -0,44 28.539,500 28.393,900 129.488
23/01/2018 28.599,000 28.518,700 0,24 28.609,800 28.449,400 168.200
22/01/2018 28.231,200 28.450,100 1,02 28.498,300 28.192,800 179.083
19/01/2018 27.997,400 28.162,100 0,45 28.217,400 27.938,200 143.558
18/01/2018 28.216,700 28.036,300 -0,40 28.241,800 27.957,100 123.091
17/01/2018 28.168,400 28.149,000 -0,44 28.230,300 28.059,200 144.364
16/01/2018 28.154,400 28.272,000 0,51 28.413,000 28.126,400 160.056
15/01/2018 28.135,900 28.127,300 0,05 28.198,400 28.072,800 112.255
12/01/2018 28.114,800 28.114,300 0,26 28.194,400 28.063,200 154.547
11/01/2018 28.034,400 28.041,300 0,23 28.148,200 27.949,900 208.917
10/01/2018 27.964,800 27.978,000 0,02 28.103,000 27.899,700 210.844
09/01/2018 27.908,700 27.973,100 0,27 28.068,000 27.863,400 132.564
08/01/2018 28.007,900 27.897,900 -0,12 28.054,700 27.897,900 135.172
05/01/2018 27.766,400 27.932,700 0,94 27.932,700 27.755,900 145.843
04/01/2018 27.242,100 27.672,500 1,96 27.700,800 27.234,000 189.788
03/01/2018 27.100,100 27.140,000 0,39 27.218,400 27.053,100 137.802
02/01/2018 27.047,700 27.034,100 0,35 27.084,500 26.867,700 146.991
29/12/2017 27.086,900 26.939,600 -0,49 27.090,800 26.899,000 118.042
28/12/2017 27.223,100 27.071,600 -0,66 27.258,600 27.027,100 97.238
27/12/2017 27.243,600 27.250,100 -0,13 27.378,700 27.179,300 96.218
22/12/2017 27.175,400 27.286,800 -1,19 27.430,900 27.169,700 138.510
21/12/2017 27.319,600 27.615,300 0,95 27.663,400 27.186,000 152.663
20/12/2017 27.442,600 27.355,600 -0,26 27.459,600 27.175,500 129.664
19/12/2017 27.433,900 27.426,700 -0,07 27.558,700 27.411,000 116.423
18/12/2017 27.315,900 27.444,600 1,03 27.481,300 27.294,600 178.889
15/12/2017 27.180,500 27.163,700 -0,26 27.329,400 27.065,700 321.595
14/12/2017 27.425,900 27.233,500 -0,82 27.545,600 27.233,500 170.193
13/12/2017 27.551,900 27.458,300 -0,27 27.711,400 27.458,300 132.939
12/12/2017 27.612,900 27.532,900 0,03 27.634,300 27.425,300 160.150
11/12/2017 27.612,600 27.524,200 -0,14 27.636,200 27.466,100 141.869
08/12/2017 27.565,900 27.562,200 0,57 27.720,300 27.549,800 161.045
07/12/2017 27.224,300 27.405,800 0,77 27.429,000 27.162,000 129.943
06/12/2017 27.122,200 27.196,000 -0,27 27.243,500 26.966,700 146.631
05/12/2017 27.247,900 27.268,900 0,03 27.361,900 27.138,200 132.385
04/12/2017 27.188,800 27.261,600 1,23 27.368,100 27.045,500 143.875
01/12/2017 27.299,800 26.931,500 -1,22 27.304,500 26.928,500 183.507
30/11/2017 27.414,500 27.264,200 -0,50 27.563,500 27.264,200 270.742
29/11/2017 27.280,400 27.402,400 1,22 27.526,400 27.251,100 216.014
28/11/2017 26.914,400 27.073,300 0,81 27.084,900 26.846,500 117.467
27/11/2017 26.757,200 26.856,100 0,10 27.052,300 26.726,200 114.372
24/11/2017 26.809,200 26.830,600 0,21 27.022,400 26.785,500 111.154
23/11/2017 26.673,400 26.775,300 0,19 26.899,100 26.642,900 118.608
22/11/2017 26.713,300 26.725,000 0,21 26.934,500 26.703,200 124.899
21/11/2017 26.719,000 26.670,300 -0,32 26.880,700 26.659,200 146.583
20/11/2017 26.684,900 26.755,900 0,15 26.852,800 26.637,800 115.329
17/11/2017 26.883,400 26.715,500 -0,78 26.921,300 26.684,300 182.668
16/11/2017 26.886,200 26.924,600 0,75 27.150,800 26.803,000 161.035
15/11/2017 26.474,000 26.724,800 0,23 26.767,400 26.392,700 178.550
14/11/2017 26.857,700 26.662,300 -0,59 26.959,600 26.610,100 143.165
13/11/2017 27.017,600 26.821,000 -0,42 27.018,000 26.645,700 143.989
10/11/2017 27.065,300 26.935,300 -0,48 27.136,300 26.890,300 158.359
09/11/2017 27.285,000 27.064,400 -0,86 27.340,900 27.000,700 163.555
08/11/2017 27.317,100 27.298,200 -0,02 27.335,600 27.102,500 173.574
07/11/2017 27.664,600 27.303,500 -0,83 27.691,900 27.254,900 166.404
06/11/2017 27.636,800 27.532,600 -0,40 27.636,800 27.392,500 131.982
03/11/2017 27.925,400 27.642,900 -0,96 27.926,800 27.477,400 190.286
02/11/2017 28.043,300 27.909,600 -0,47 28.124,600 27.764,000 155.335
01/11/2017 28.269,800 28.040,000 -0,16 28.273,500 27.985,500 200.543
31/10/2017 27.932,500 28.084,900 0,94 28.210,500 27.857,000 238.017
30/10/2017 27.490,600 27.822,000 2,49 27.887,900 27.414,700 266.075
27/10/2017 27.556,200 27.145,200 -1,45 27.637,400 26.983,900 290.366
26/10/2017 26.985,900 27.545,400 1,92 27.744,900 26.942,100 374.887
25/10/2017 27.153,100 27.027,500 -0,51 27.347,400 26.984,400 180.681
24/10/2017 27.019,400 27.167,200 0,44 27.246,300 27.014,200 157.492
23/10/2017 27.164,800 27.049,100 -0,60 27.195,700 26.996,000 145.125
20/10/2017 27.137,200 27.212,400 0,25 27.282,300 27.089,400 196.126
19/10/2017 27.280,500 27.145,200 -0,74 27.355,800 27.065,100 185.402
18/10/2017 27.252,500 27.347,300 0,67 27.374,400 27.060,000 181.891
17/10/2017 27.024,000 27.164,700 0,37 27.377,900 26.944,300 167.144
16/10/2017 27.234,100 27.065,800 -0,75 27.244,600 26.992,600 155.270
13/10/2017 27.380,100 27.269,400 -0,17 27.380,100 27.198,800 141.949
12/10/2017 27.339,600 27.316,900 -0,02 27.391,700 27.234,300 117.355
11/10/2017 27.385,000 27.323,500 1,34 27.415,700 27.240,800 250.976
10/10/2017 27.177,700 26.961,700 -0,92 27.181,200 26.870,000 208.199
09/10/2017 27.142,200 27.210,800 0,50 27.399,000 27.131,400 173.267
06/10/2017 27.070,900 27.076,600 -0,18 27.153,600 26.893,500 207.012
05/10/2017 26.361,900 27.124,200 2,51 27.244,300 26.347,900 327.001
04/10/2017 27.151,000 26.460,900 -2,85 27.151,000 26.414,300 348.214
03/10/2017 27.219,900 27.238,000 0,02 27.288,500 26.955,400 173.270
02/10/2017 27.234,200 27.233,100 -1,21 27.423,100 27.047,800 249.446
29/09/2017 27.449,900 27.567,300 0,51 27.567,300 27.291,000 199.148
28/09/2017 27.565,500 27.426,500 -0,39 27.633,600 27.402,300 178.756
27/09/2017 27.147,000 27.533,600 1,76 27.613,500 27.129,500 218.242
26/09/2017 27.094,100 27.057,600 -0,26 27.150,700 26.996,900 118.754
publicidad
publicidad