23 de Febrero, 17:35 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBEX 35 DIV.IBEX 35 DIV.

-200,00-0,75 %
26.404,10

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
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
25/09/2017 27.274,600 27.129,000 -0,81 27.277,500 27.049,800 146.849
22/09/2017 27.299,800 27.351,400 0,08 27.374,900 27.260,900 130.093
21/09/2017 27.387,400 27.330,200 0,05 27.446,300 27.249,900 149.861
20/09/2017 27.456,700 27.317,200 -0,83 27.538,400 27.201,300 146.937
19/09/2017 27.363,800 27.546,200 0,39 27.601,300 27.327,700 129.987
18/09/2017 27.501,600 27.440,000 0,20 27.630,700 27.418,000 133.377
15/09/2017 27.438,600 27.384,300 -0,42 27.526,200 27.304,100 302.199
14/09/2017 27.477,800 27.500,200 -0,10 27.510,800 27.296,400 156.376
13/09/2017 27.401,200 27.526,500 0,34 27.590,500 27.359,400 170.750
12/09/2017 27.481,600 27.434,300 0,13 27.530,600 27.403,600 129.026
11/09/2017 27.079,100 27.398,200 1,91 27.453,500 27.066,700 145.464
08/09/2017 26.855,000 26.885,800 0,05 26.981,600 26.774,500 141.953
07/09/2017 27.010,400 26.873,400 -0,06 27.044,900 26.856,200 179.636
06/09/2017 26.890,700 26.889,500 -0,48 27.011,300 26.798,900 132.345
05/09/2017 27.191,400 27.019,100 -0,62 27.305,200 27.002,500 136.704
04/09/2017 27.160,600 27.187,400 -0,80 27.271,100 27.151,900 83.202
01/09/2017 27.420,800 27.405,700 0,25 27.514,600 27.375,600 103.848
31/08/2017 27.284,800 27.336,800 0,52 27.482,200 27.271,900 179.780
30/08/2017 27.244,500 27.194,300 0,52 27.270,000 27.117,200 94.776
29/08/2017 27.146,600 27.053,200 -0,91 27.191,500 26.898,200 147.974
28/08/2017 27.374,200 27.300,700 -0,57 27.498,000 27.296,200 51.536
25/08/2017 27.533,000 27.458,400 -0,12 27.656,200 27.428,300 71.646
24/08/2017 27.545,600 27.490,500 0,19 27.661,600 27.490,000 98.551
23/08/2017 27.641,200 27.439,300 -0,69 27.723,000 27.364,100 95.485
22/08/2017 27.670,700 27.629,400 0,48 27.710,900 27.497,900 83.380
21/08/2017 27.456,500 27.497,900 -0,25 27.652,000 27.418,700 84.931
18/08/2017 27.391,400 27.565,600 -0,56 27.583,700 27.297,700 129.448
17/08/2017 27.959,200 27.719,700 -0,95 27.967,400 27.679,500 129.084
16/08/2017 27.935,000 27.986,600 0,60 28.070,400 27.915,000 95.932
15/08/2017 27.840,300 27.819,700 0,19 27.892,000 27.700,900 79.389
14/08/2017 27.419,600 27.766,000 1,73 27.844,100 27.415,800 108.126
11/08/2017 27.552,000 27.292,700 -1,60 27.601,000 27.211,700 163.182
10/08/2017 28.066,100 27.736,300 -1,38 28.092,800 27.647,800 148.105
09/08/2017 28.348,200 28.123,800 -1,29 28.415,400 27.935,600 153.526
08/08/2017 28.331,100 28.492,000 0,55 28.554,200 28.307,400 111.255
07/08/2017 28.356,300 28.337,400 0,17 28.372,800 28.249,900 90.544
04/08/2017 27.935,100 28.289,500 1,04 28.389,500 27.912,400 148.692
03/08/2017 27.790,400 27.999,200 0,33 28.011,600 27.648,300 133.004
02/08/2017 28.115,300 27.905,800 -0,52 28.155,000 27.850,600 135.542
01/08/2017 28.071,200 28.050,900 0,80 28.144,800 27.850,100 150.972
31/07/2017 27.916,800 27.827,100 -0,32 28.070,000 27.808,900 166.102
28/07/2017 28.020,000 27.916,700 -0,63 28.026,000 27.815,100 226.261
27/07/2017 27.947,900 28.095,000 0,26 28.226,300 27.938,700 161.507
26/07/2017 27.880,800 28.021,100 0,49 28.045,200 27.843,700 152.251
25/07/2017 27.692,000 27.883,300 0,74 28.142,500 27.678,500 206.504
24/07/2017 27.643,200 27.679,300 0,19 27.768,600 27.471,600 161.233
21/07/2017 27.900,000 27.626,700 -1,31 27.987,600 27.506,300 207.706
20/07/2017 28.054,900 27.992,800 -0,22 28.158,100 27.913,500 244.518
19/07/2017 27.907,500 28.054,600 0,60 28.054,600 27.704,900 275.332
18/07/2017 28.126,600 27.886,100 -1,19 28.310,300 27.851,700 179.655
17/07/2017 28.260,400 28.221,800 -0,04 28.272,300 28.097,300 144.914
14/07/2017 28.272,100 28.232,200 -0,01 28.362,500 28.137,200 164.864
13/07/2017 28.066,100 28.234,000 0,93 28.275,800 28.034,900 205.967
12/07/2017 27.762,500 27.974,700 1,06 28.028,000 27.736,600 191.888
11/07/2017 27.892,100 27.680,000 -0,57 27.912,500 27.652,700 156.562
10/07/2017 27.878,800 27.839,800 0,20 27.909,700 27.686,000 152.202
07/07/2017 27.805,100 27.785,100 -0,09 27.829,900 27.638,600 164.172
06/07/2017 27.928,400 27.809,200 -0,23 27.935,900 27.554,000 211.678
05/07/2017 27.904,900 27.873,900 -0,20 28.048,400 27.836,500 191.741
04/07/2017 27.864,500 27.928,800 -0,35 28.047,000 27.832,600 150.484
03/07/2017 27.771,300 28.028,000 1,59 28.056,900 27.758,400 161.641
30/06/2017 27.859,700 27.588,600 -0,82 27.956,300 27.558,500 197.988
29/06/2017 28.357,800 27.817,200 -1,43 28.453,700 27.773,300 242.894
28/06/2017 27.959,900 28.219,900 0,56 28.256,800 27.755,400 232.685
27/06/2017 28.132,100 28.063,400 -0,41 28.269,800 28.052,800 180.892
26/06/2017 28.109,800 28.179,900 0,63 28.339,000 28.074,200 123.202
23/06/2017 28.143,700 28.003,700 -0,67 28.226,900 27.913,000 120.330
22/06/2017 28.182,500 28.191,800 -0,29 28.232,200 28.012,900 128.773
21/06/2017 28.233,800 28.272,900 -0,05 28.327,800 27.944,400 138.994
20/06/2017 28.669,800 28.287,100 -0,95 28.696,100 28.287,100 155.900
19/06/2017 28.542,300 28.557,900 0,83 28.650,800 28.449,200 151.494
16/06/2017 28.246,900 28.322,100 0,59 28.392,900 28.171,500 348.073
15/06/2017 28.292,600 28.156,700 -0,71 28.293,500 27.889,300 225.300
14/06/2017 28.570,700 28.357,200 -0,80 28.773,700 28.356,100 189.418
13/06/2017 28.558,700 28.586,000 0,37 28.730,300 28.492,400 154.037
12/06/2017 28.705,400 28.481,700 -1,13 28.729,100 28.418,900 193.102
09/06/2017 28.730,700 28.806,500 0,23 28.989,400 28.560,800 223.090
08/06/2017 28.461,200 28.740,200 0,75 28.814,400 28.436,600 262.972
07/06/2017 28.377,500 28.526,800 -0,07 28.724,000 28.238,200 276.982
06/06/2017 28.488,800 28.547,800 -0,04 28.621,400 28.385,500 403.560
05/06/2017 28.572,100 28.558,800 -0,19 28.641,900 28.447,000 297.625
02/06/2017 28.751,900 28.614,500 0,23 28.881,500 28.545,500 426.278
01/06/2017 28.574,700 28.549,100 0,01 28.622,800 28.432,200 434.893
31/05/2017 28.551,400 28.546,500 0,03 28.750,500 28.484,100 740.246
30/05/2017 28.366,000 28.538,200 -0,06 28.647,400 28.307,000 217.854
29/05/2017 28.500,200 28.554,200 -0,18 28.636,400 28.451,400 110.544
26/05/2017 28.624,700 28.607,100 -0,31 28.645,300 28.337,800 179.953
25/05/2017 28.781,400 28.694,900 0,28 28.816,200 28.650,300 184.795
24/05/2017 28.630,300 28.615,600 -0,08 28.708,200 28.549,700 204.710
23/05/2017 28.229,700 28.638,900 1,14 28.671,300 28.219,700 238.314
22/05/2017 28.444,900 28.316,300 -0,39 28.467,400 28.232,600 226.730
19/05/2017 28.104,900 28.426,700 1,41 28.448,000 28.044,900 320.250
18/05/2017 28.139,100 28.031,700 -0,94 28.219,500 27.715,300 414.319
17/05/2017 28.664,200 28.297,200 -1,79 28.769,000 28.232,300 304.084
16/05/2017 28.739,000 28.812,100 0,22 28.835,400 28.670,300 263.755
15/05/2017 28.703,700 28.747,700 0,56 28.754,800 28.574,700 200.104
12/05/2017 28.484,200 28.588,200 0,33 28.616,000 28.428,000 262.434
11/05/2017 28.992,600 28.494,800 -1,57 28.996,300 28.396,500 400.682
10/05/2017 28.936,600 28.949,600 -0,13 28.998,700 28.749,200 347.633
09/05/2017 29.167,100 28.987,500 -0,38 29.212,700 28.982,100 268.383
08/05/2017 29.306,100 29.099,000 -0,35 29.329,900 28.942,900 316.177
05/05/2017 28.781,900 29.201,600 1,13 29.201,600 28.760,500 363.491
04/05/2017 28.506,900 28.874,300 1,62 28.874,300 28.464,100 310.817
03/05/2017 28.304,900 28.413,100 0,15 28.424,000 28.234,900 192.962
02/05/2017 28.147,900 28.369,300 1,04 28.369,300 28.104,900 225.313
28/04/2017 27.930,100 28.078,100 0,30 28.155,800 27.834,400 298.337
27/04/2017 28.078,400 27.994,400 -0,48 28.094,900 27.940,600 273.464
26/04/2017 28.256,100 28.130,400 -0,18 28.266,100 27.993,100 278.421
25/04/2017 28.180,200 28.182,100 0,17 28.301,300 28.014,500 299.929
24/04/2017 27.998,600 28.134,700 3,76 28.142,400 27.876,500 496.989
21/04/2017 27.147,200 27.115,900 0,04 27.266,200 26.935,000 325.215
20/04/2017 27.041,800 27.104,200 0,02 27.369,200 26.989,300 292.272
19/04/2017 26.840,700 27.098,700 1,03 27.117,400 26.826,000 324.419
18/04/2017 27.087,000 26.822,000 -0,60 27.099,400 26.697,800 283.861
13/04/2017 27.046,400 26.983,100 -0,33 27.046,400 26.822,500 233.810
12/04/2017 27.283,800 27.072,900 -0,54 27.400,900 27.055,400 310.210
11/04/2017 27.125,500 27.218,800 -0,14 27.341,300 27.068,900 309.439
10/04/2017 27.432,500 27.256,700 -0,87 27.442,700 27.253,300 222.748
07/04/2017 27.312,000 27.495,000 0,10 27.495,000 27.271,800 194.305
06/04/2017 26.992,400 27.468,600 1,19 27.509,400 26.954,400 230.287
05/04/2017 27.082,600 27.146,600 0,43 27.315,300 27.059,100 254.049
04/04/2017 26.872,400 27.029,900 0,35 27.029,900 26.792,900 303.646
03/04/2017 27.274,600 26.936,200 -1,16 27.277,500 26.934,500 321.622
31/03/2017 27.002,400 27.252,000 0,55 27.252,000 26.963,700 252.476
30/03/2017 27.014,800 27.103,400 0,37 27.103,700 26.953,900 207.203
29/03/2017 27.111,800 27.003,700 -0,17 27.151,900 26.836,100 232.255
28/03/2017 26.932,800 27.050,000 0,85 27.065,100 26.851,800 215.145
27/03/2017 26.593,000 26.822,600 -0,06 26.822,600 26.531,600 221.937
24/03/2017 26.844,900 26.839,600 -0,15 26.894,000 26.753,200 189.556
23/03/2017 26.680,500 26.880,000 0,93 26.880,000 26.559,900 226.579
22/03/2017 26.425,000 26.631,100 0,17 26.733,900 26.275,700 299.747
21/03/2017 26.719,700 26.585,800 -0,02 26.905,600 26.525,800 313.017
20/03/2017 26.596,300 26.591,300 -0,31 26.666,700 26.526,100 188.819
17/03/2017 26.428,400 26.673,900 0,76 26.685,500 26.408,800 452.778
16/03/2017 26.258,100 26.471,400 1,85 26.490,600 26.199,900 412.425
15/03/2017 25.861,400 25.990,400 0,79 26.034,400 25.808,200 265.807
14/03/2017 26.001,200 25.787,100 -0,91 26.021,200 25.739,700 234.655
13/03/2017 26.061,200 26.023,300 -0,11 26.095,100 25.923,200 193.631
10/03/2017 26.135,500 26.050,800 0,08 26.272,200 26.005,700 405.124
09/03/2017 25.631,800 26.029,900 1,50 26.071,900 25.610,800 390.804
08/03/2017 25.496,000 25.644,900 0,50 25.725,100 25.474,500 247.118
07/03/2017 25.558,800 25.517,800 -0,02 25.565,100 25.428,500 172.061
06/03/2017 25.436,600 25.524,000 0,06 25.579,300 25.393,300 228.402
03/03/2017 25.236,400 25.509,500 0,85 25.512,400 25.173,000 308.709
02/03/2017 25.392,300 25.294,800 -0,36 25.415,300 25.294,200 275.016
01/03/2017 25.036,300 25.387,200 2,05 25.400,100 25.036,000 351.704
28/02/2017 24.767,900 24.876,900 0,96 24.916,500 24.690,800 279.234
27/02/2017 24.713,800 24.639,300 0,11 24.730,500 24.544,100 194.245
24/02/2017 24.765,700 24.611,400 -0,42 24.811,500 24.428,100 285.872
publicidad
publicidad