20 de Julio, 03:17 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBEX 35 IMP.IBEX 35 IMP.

0,000,00 %
278,90

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
19/07/2018 278,900 278,900 0,00 278,900 278,900 147.188
18/07/2018 278,900 278,900 0,00 278,900 278,900 143.477
17/07/2018 278,900 278,900 0,00 278,900 278,900 175.052
16/07/2018 278,900 278,900 0,00 278,900 278,900 113.168
13/07/2018 278,900 278,900 0,80 278,900 278,900 132.524
12/07/2018 276,700 276,700 0,00 276,700 276,700 128.896
11/07/2018 276,700 276,700 0,11 276,700 276,700 175.886
10/07/2018 276,400 276,400 0,07 276,400 276,400 147.677
09/07/2018 276,200 276,200 8,95 276,200 276,200 130.079
06/07/2018 253,500 253,500 0,24 253,500 253,500 166.583
05/07/2018 252,900 252,900 0,00 252,900 252,900 184.522
04/07/2018 252,900 252,900 0,00 252,900 252,900 137.321
03/07/2018 252,900 252,900 4,68 252,900 252,900 134.418
02/07/2018 241,600 241,600 0,00 241,600 241,600 153.110
29/06/2018 241,600 241,600 0,17 241,600 241,600 200.359
28/06/2018 241,200 241,200 9,59 241,200 241,200 144.694
27/06/2018 220,100 220,100 2,61 220,100 220,100 182.574
26/06/2018 214,500 214,500 0,00 214,500 214,500 158.746
25/06/2018 214,500 214,500 0,52 214,500 214,500 151.252
22/06/2018 213,400 213,400 2,74 213,400 213,400 155.310
21/06/2018 207,700 207,700 0,00 207,700 207,700 161.702
20/06/2018 207,700 207,700 0,00 207,700 207,700 164.700
19/06/2018 207,700 207,700 0,00 207,700 207,700 172.889
18/06/2018 207,700 207,700 7,62 207,700 207,700 145.638
15/06/2018 193,000 193,000 0,00 193,000 193,000 377.069
14/06/2018 193,000 193,000 0,78 193,000 193,000 180.248
13/06/2018 191,500 191,500 11,79 191,500 191,500 172.849
12/06/2018 171,300 171,300 1,84 171,300 171,300 158.176
11/06/2018 168,200 168,200 0,00 168,200 168,200 199.952
08/06/2018 168,200 168,200 0,00 168,200 168,200 176.047
07/06/2018 168,200 168,200 0,00 168,200 168,200 190.777
06/06/2018 168,200 168,200 0,00 168,200 168,200 202.426
05/06/2018 168,200 168,200 0,48 168,200 168,200 183.418
04/06/2018 167,400 167,400 0,00 167,400 167,400 193.668
01/06/2018 167,400 167,400 1,03 167,400 167,400 238.950
31/05/2018 165,700 165,700 0,00 165,700 165,700 355.887
30/05/2018 165,700 165,700 0,00 165,700 165,700 283.877
29/05/2018 165,700 165,700 0,00 165,700 165,700 364.026
28/05/2018 165,700 165,700 0,00 165,700 165,700 155.743
25/05/2018 165,700 165,700 0,00 165,700 165,700 298.273
24/05/2018 165,700 165,700 0,00 165,700 165,700 155.881
23/05/2018 165,700 165,700 0,00 165,700 165,700 157.918
22/05/2018 165,700 165,700 0,00 165,700 165,700 145.394
21/05/2018 165,700 165,700 0,00 165,700 165,700 110.379
18/05/2018 165,700 165,700 0,00 165,700 165,700 249.545
17/05/2018 165,700 165,700 2,92 165,700 165,700 153.622
16/05/2018 161,000 161,000 1,51 161,000 161,000 212.003
15/05/2018 158,600 158,600 0,00 158,600 158,600 152.740
14/05/2018 158,600 158,600 0,00 158,600 158,600 108.962
11/05/2018 158,600 158,600 0,00 158,600 158,600 120.333
10/05/2018 158,600 158,600 0,00 158,600 158,600 116.750
09/05/2018 158,600 158,600 0,00 158,600 158,600 133.256
08/05/2018 158,600 158,600 0,00 158,600 158,600 177.955
07/05/2018 158,600 158,600 0,00 158,600 158,600 89.759
04/05/2018 158,600 158,600 0,00 158,600 158,600 162.049
03/05/2018 158,600 158,600 0,00 158,600 158,600 140.956
02/05/2018 158,600 158,600 0,00 158,600 158,600 157.392
30/04/2018 158,600 158,600 1,60 158,600 158,600 142.924
27/04/2018 156,100 156,100 25,08 156,100 156,100 139.092
26/04/2018 124,800 124,800 0,00 124,800 124,800 131.267
25/04/2018 124,800 124,800 4,44 124,800 124,800 161.124
24/04/2018 119,500 119,500 0,00 119,500 119,500 188.820
23/04/2018 119,500 119,500 0,00 119,500 119,500 118.071
20/04/2018 119,500 119,500 0,00 119,500 119,500 139.382
19/04/2018 119,500 119,500 0,00 119,500 119,500 120.796
18/04/2018 119,500 119,500 3,28 119,500 119,500 146.903
17/04/2018 115,700 115,700 10,51 115,700 115,700 112.396
16/04/2018 104,700 104,700 0,00 104,700 104,700 100.400
13/04/2018 104,700 104,700 0,00 104,700 104,700 137.074
12/04/2018 104,700 104,700 0,00 104,700 104,700 127.527
11/04/2018 104,700 104,700 9,40 104,700 104,700 122.928
10/04/2018 95,700 95,700 0,00 95,700 95,700 125.802
09/04/2018 95,700 95,700 0,00 95,700 95,700 99.214
06/04/2018 95,700 95,700 24,45 95,700 95,700 114.953
05/04/2018 76,900 76,900 0,00 76,900 76,900 162.491
04/04/2018 76,900 76,900 0,00 76,900 76,900 151.218
03/04/2018 76,900 76,900 0,00 76,900 76,900 129.871
29/03/2018 76,900 76,900 0,00 76,900 76,900 153.270
28/03/2018 76,900 76,900 0,00 76,900 76,900 177.665
27/03/2018 76,900 76,900 2,12 76,900 76,900 137.671
26/03/2018 75,300 75,300 0,00 75,300 75,300 159.534
23/03/2018 75,300 75,300 0,00 75,300 75,300 226.994
22/03/2018 75,300 75,300 0,00 75,300 75,300 199.763
21/03/2018 75,300 75,300 0,00 75,300 75,300 145.644
20/03/2018 75,300 75,300 0,00 75,300 75,300 129.602
19/03/2018 75,300 75,300 0,00 75,300 75,300 123.279
16/03/2018 75,300 75,300 10,90 75,300 75,300 313.971
15/03/2018 67,900 67,900 0,00 67,900 67,900 146.814
14/03/2018 67,900 67,900 0,00 67,900 67,900 159.016
13/03/2018 67,900 67,900 0,00 67,900 67,900 151.206
12/03/2018 67,900 67,900 0,00 67,900 67,900 110.658
09/03/2018 67,900 67,900 0,00 67,900 67,900 117.278
08/03/2018 67,900 67,900 0,00 67,900 67,900 144.630
07/03/2018 67,900 67,900 0,00 67,900 67,900 132.064
06/03/2018 67,900 67,900 0,00 67,900 67,900 143.029
05/03/2018 67,900 67,900 0,00 67,900 67,900 147.001
02/03/2018 67,900 67,900 0,00 67,900 67,900 208.308
01/03/2018 67,900 67,900 0,00 67,900 67,900 161.713
28/02/2018 67,900 67,900 0,00 67,900 67,900 203.423
27/02/2018 67,900 67,900 0,00 67,900 67,900 153.537
26/02/2018 67,900 67,900 0,00 67,900 67,900 156.602
23/02/2018 67,900 67,900 0,00 67,900 67,900 181.436
22/02/2018 67,900 67,900 0,00 67,900 67,900 175.175
21/02/2018 67,900 67,900 0,00 67,900 67,900 155.384
20/02/2018 67,900 67,900 0,00 67,900 67,900 153.238
19/02/2018 67,900 67,900 0,00 67,900 67,900 122.821
16/02/2018 67,900 67,900 0,00 67,900 67,900 188.851
15/02/2018 67,900 67,900 0,00 67,900 67,900 165.506
14/02/2018 67,900 67,900 0,00 67,900 67,900 178.708
13/02/2018 67,900 67,900 0,00 67,900 67,900 164.804
12/02/2018 67,900 67,900 0,00 67,900 67,900 170.166
09/02/2018 67,900 67,900 0,00 67,900 67,900 255.495
08/02/2018 67,900 67,900 0,00 67,900 67,900 228.483
07/02/2018 67,900 67,900 0,00 67,900 67,900 234.404
06/02/2018 67,900 67,900 0,00 67,900 67,900 313.297
05/02/2018 67,900 67,900 0,00 67,900 67,900 195.011
02/02/2018 67,900 67,900 0,00 67,900 67,900 203.689
01/02/2018 67,900 67,900 0,00 67,900 67,900 197.535
31/01/2018 67,900 67,900 0,00 67,900 67,900 190.192
30/01/2018 67,900 67,900 36,62 67,900 67,900 180.465
29/01/2018 49,700 49,700 8,75 49,700 49,700 150.492
26/01/2018 45,700 45,700 0,00 45,700 45,700 139.534
25/01/2018 45,700 45,700 0,00 45,700 45,700 183.930
24/01/2018 45,700 45,700 0,00 45,700 45,700 129.488
23/01/2018 45,700 45,700 0,00 45,700 45,700 168.200
22/01/2018 45,700 45,700 6,28 45,700 45,700 179.083
19/01/2018 43,000 43,000 0,00 43,000 43,000 143.558
18/01/2018 43,000 43,000 0,00 43,000 43,000 123.091
17/01/2018 43,000 43,000 0,00 43,000 43,000 144.364
16/01/2018 43,000 43,000 1,65 43,000 43,000 160.056
15/01/2018 42,300 42,300 0,00 42,300 42,300 112.255
12/01/2018 42,300 42,300 0,00 42,300 42,300 154.547
11/01/2018 42,300 42,300 64,59 42,300 42,300 208.917
10/01/2018 25,700 25,700 0,00 25,700 25,700 210.844
09/01/2018 25,700 25,700 0,00 25,700 25,700 132.564
08/01/2018 25,700 25,700 0,00 25,700 25,700 135.172
05/01/2018 25,700 25,700 0,00 25,700 25,700 145.843
04/01/2018 25,700 25,700 0,00 25,700 25,700 189.788
03/01/2018 25,700 25,700 11,26 25,700 25,700 137.802
02/01/2018 23,100 23,100 0,00 23,100 23,100 146.991
29/12/2017 23,100 23,100 0,00 23,100 23,100 118.042
28/12/2017 23,100 23,100 32,00 23,100 23,100 97.238
27/12/2017 17,500 17,500 22,38 17,500 17,500 96.218
22/12/2017 14,300 14,300 0,00 14,300 14,300 138.510
21/12/2017 14,300 14,300 0,00 14,300 14,300 152.663
20/12/2017 14,300 14,300 0,00 14,300 14,300 129.664
19/12/2017 14,300 14,300 28,83 14,300 14,300 116.423
18/12/2017 11,100 11,100 -96,97 11,100 11,100 178.889
15/12/2017 366,100 366,100 0,00 366,100 366,100 321.595
14/12/2017 366,100 366,100 0,00 366,100 366,100 170.193
13/12/2017 366,100 366,100 0,00 366,100 366,100 132.939
12/12/2017 366,100 366,100 6,33 366,100 366,100 160.150
11/12/2017 344,300 344,300 0,00 344,300 344,300 141.869
08/12/2017 344,300 344,300 0,00 344,300 344,300 161.045
07/12/2017 344,300 344,300 0,00 344,300 344,300 129.943
06/12/2017 344,300 344,300 0,00 344,300 344,300 146.631
05/12/2017 344,300 344,300 0,00 344,300 344,300 132.385
04/12/2017 344,300 344,300 0,00 344,300 344,300 143.875
01/12/2017 344,300 344,300 0,41 344,300 344,300 183.507
30/11/2017 342,900 342,900 1,48 342,900 342,900 270.742
29/11/2017 337,900 337,900 0,00 337,900 337,900 216.014
28/11/2017 337,900 337,900 0,00 337,900 337,900 117.467
27/11/2017 337,900 337,900 0,00 337,900 337,900 114.372
24/11/2017 337,900 337,900 0,00 337,900 337,900 111.154
23/11/2017 337,900 337,900 0,00 337,900 337,900 118.608
22/11/2017 337,900 337,900 0,00 337,900 337,900 124.899
21/11/2017 337,900 337,900 0,00 337,900 337,900 146.583
20/11/2017 337,900 337,900 0,00 337,900 337,900 115.329
17/11/2017 337,900 337,900 0,00 337,900 337,900 182.668
16/11/2017 337,900 337,900 0,00 337,900 337,900 161.035
15/11/2017 337,900 337,900 0,00 337,900 337,900 178.550
14/11/2017 337,900 337,900 0,00 337,900 337,900 143.165
13/11/2017 337,900 337,900 0,00 337,900 337,900 143.989
10/11/2017 337,900 337,900 0,00 337,900 337,900 158.359
09/11/2017 337,900 337,900 0,00 337,900 337,900 163.555
08/11/2017 337,900 337,900 0,00 337,900 337,900 173.574
07/11/2017 337,900 337,900 0,00 337,900 337,900 166.404
06/11/2017 337,900 337,900 0,00 337,900 337,900 131.982
03/11/2017 337,900 337,900 0,00 337,900 337,900 190.286
02/11/2017 337,900 337,900 0,00 337,900 337,900 155.335
01/11/2017 337,900 337,900 0,00 337,900 337,900 200.543
31/10/2017 337,900 337,900 6,63 337,900 337,900 238.017
30/10/2017 316,900 316,900 1,80 316,900 316,900 266.075
27/10/2017 311,300 311,300 0,00 311,300 311,300 290.366
26/10/2017 311,300 311,300 0,00 311,300 311,300 374.887
25/10/2017 311,300 311,300 0,00 311,300 311,300 180.681
24/10/2017 311,300 311,300 0,00 311,300 311,300 157.492
23/10/2017 311,300 311,300 0,00 311,300 311,300 145.125
20/10/2017 311,300 311,300 0,00 311,300 311,300 196.126
19/10/2017 311,300 311,300 0,00 311,300 311,300 185.402
18/10/2017 311,300 311,300 4,04 311,300 311,300 181.891
17/10/2017 299,200 299,200 0,61 299,200 299,200 167.144
16/10/2017 297,400 297,400 0,00 297,400 297,400 155.270
13/10/2017 297,400 297,400 0,00 297,400 297,400 141.949
12/10/2017 297,400 297,400 0,00 297,400 297,400 117.355
11/10/2017 297,400 297,400 0,00 297,400 297,400 250.976
10/10/2017 297,400 297,400 0,00 297,400 297,400 208.199
09/10/2017 297,400 297,400 0,00 297,400 297,400 173.267
06/10/2017 297,400 297,400 3,95 297,400 297,400 207.012
05/10/2017 286,100 286,100 0,00 286,100 286,100 327.001
04/10/2017 286,100 286,100 0,00 286,100 286,100 348.214
03/10/2017 286,100 286,100 0,00 286,100 286,100 173.270
02/10/2017 286,100 286,100 0,00 286,100 286,100 249.446
29/09/2017 286,100 286,100 0,00 286,100 286,100 199.148
28/09/2017 286,100 286,100 0,00 286,100 286,100 178.756
27/09/2017 286,100 286,100 0,00 286,100 286,100 218.242
26/09/2017 286,100 286,100 0,00 286,100 286,100 118.754
25/09/2017 286,100 286,100 1,71 286,100 286,100 146.849
22/09/2017 281,300 281,300 0,00 281,300 281,300 130.093
21/09/2017 281,300 281,300 0,00 281,300 281,300 149.861
20/09/2017 281,300 281,300 0,00 281,300 281,300 146.937
19/09/2017 281,300 281,300 0,00 281,300 281,300 129.987
18/09/2017 281,300 281,300 0,00 281,300 281,300 133.377
15/09/2017 281,300 281,300 0,00 281,300 281,300 302.199
14/09/2017 281,300 281,300 0,00 281,300 281,300 156.376
13/09/2017 281,300 281,300 0,00 281,300 281,300 170.750
12/09/2017 281,300 281,300 0,00 281,300 281,300 129.026
11/09/2017 281,300 281,300 0,00 281,300 281,300 145.464
08/09/2017 281,300 281,300 0,00 281,300 281,300 141.953
07/09/2017 281,300 281,300 0,00 281,300 281,300 179.636
06/09/2017 281,300 281,300 0,00 281,300 281,300 132.345
05/09/2017 281,300 281,300 0,00 281,300 281,300 136.704
04/09/2017 281,300 281,300 0,00 281,300 281,300 83.202
01/09/2017 281,300 281,300 0,00 281,300 281,300 103.848
31/08/2017 281,300 281,300 0,00 281,300 281,300 179.780
30/08/2017 281,300 281,300 0,00 281,300 281,300 94.776
29/08/2017 281,300 281,300 0,00 281,300 281,300 147.974
28/08/2017 281,300 281,300 0,00 281,300 281,300 51.536
25/08/2017 281,300 281,300 0,00 281,300 281,300 71.646
24/08/2017 281,300 281,300 0,00 281,300 281,300 98.551
23/08/2017 281,300 281,300 0,00 281,300 281,300 95.485
22/08/2017 281,300 281,300 0,00 281,300 281,300 83.380
21/08/2017 281,300 281,300 0,00 281,300 281,300 84.931
18/08/2017 281,300 281,300 0,00 281,300 281,300 129.448
17/08/2017 281,300 281,300 0,00 281,300 281,300 129.084
16/08/2017 281,300 281,300 0,00 281,300 281,300 95.932
15/08/2017 281,300 281,300 0,00 281,300 281,300 79.389
14/08/2017 281,300 281,300 0,00 281,300 281,300 108.126
11/08/2017 281,300 281,300 0,00 281,300 281,300 163.182
10/08/2017 281,300 281,300 0,00 281,300 281,300 148.105
09/08/2017 281,300 281,300 0,00 281,300 281,300 153.526
08/08/2017 281,300 281,300 0,00 281,300 281,300 111.255
07/08/2017 281,300 281,300 0,00 281,300 281,300 90.544
04/08/2017 281,300 281,300 0,00 281,300 281,300 148.692
03/08/2017 281,300 281,300 0,00 281,300 281,300 133.004
02/08/2017 281,300 281,300 6,92 281,300 281,300 135.542
01/08/2017 263,100 263,100 0,00 263,100 263,100 150.972
31/07/2017 263,100 263,100 0,00 263,100 263,100 166.102
28/07/2017 263,100 263,100 0,00 263,100 263,100 226.261
27/07/2017 263,100 263,100 0,00 263,100 263,100 161.507
26/07/2017 263,100 263,100 0,00 263,100 263,100 152.251
25/07/2017 263,100 263,100 0,00 263,100 263,100 206.504
24/07/2017 263,100 263,100 0,00 263,100 263,100 161.233
21/07/2017 263,100 263,100 0,00 263,100 263,100 207.706
publicidad
publicidad