18 de Julio, 07:03 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBEX 35 INV.IBEX 35 INV.

-0,70-0,03 %
2.617,20

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
17/07/2018 2.618,100 2.617,200 -0,03 2.637,600 2.606,400 175.052
16/07/2018 2.613,600 2.617,900 0,18 2.623,200 2.600,600 113.168
13/07/2018 2.594,400 2.613,100 0,31 2.617,700 2.593,900 132.524
12/07/2018 2.603,400 2.605,000 -0,35 2.624,600 2.600,300 128.896
11/07/2018 2.591,500 2.614,100 1,57 2.614,100 2.588,200 175.886
10/07/2018 2.561,700 2.573,700 0,38 2.577,800 2.561,100 147.677
09/07/2018 2.565,200 2.564,000 -0,45 2.567,700 2.552,400 130.079
06/07/2018 2.581,000 2.575,700 -0,40 2.594,500 2.569,900 166.583
05/07/2018 2.610,400 2.586,000 -1,11 2.610,600 2.571,700 184.522
04/07/2018 2.645,200 2.615,100 -1,00 2.646,400 2.612,400 137.321
03/07/2018 2.661,200 2.641,500 -1,19 2.670,800 2.632,400 134.418
02/07/2018 2.683,600 2.673,400 0,67 2.705,100 2.664,400 153.110
29/06/2018 2.643,200 2.655,700 -0,36 2.656,400 2.622,700 200.359
28/06/2018 2.662,000 2.665,200 0,50 2.678,200 2.643,200 144.694
27/06/2018 2.657,500 2.651,900 -0,28 2.693,900 2.633,900 182.574
26/06/2018 2.651,100 2.659,300 -0,20 2.664,400 2.642,000 158.746
25/06/2018 2.639,400 2.664,700 1,77 2.664,700 2.632,600 151.252
22/06/2018 2.633,400 2.618,400 -0,99 2.636,700 2.616,400 155.310
21/06/2018 2.611,300 2.644,500 0,89 2.649,600 2.606,500 161.702
20/06/2018 2.609,000 2.621,300 -0,34 2.621,300 2.597,500 164.700
19/06/2018 2.658,400 2.630,300 0,14 2.672,500 2.623,000 172.889
18/06/2018 2.614,300 2.626,600 0,68 2.640,500 2.602,700 145.638
15/06/2018 2.575,900 2.608,900 1,07 2.622,500 2.574,000 377.069
14/06/2018 2.605,800 2.581,300 -0,61 2.613,100 2.577,000 180.248
13/06/2018 2.597,100 2.597,100 -0,05 2.613,100 2.590,600 172.849
12/06/2018 2.591,600 2.598,400 -0,19 2.601,700 2.585,900 158.176
11/06/2018 2.620,300 2.603,400 -1,56 2.630,300 2.598,800 199.952
08/06/2018 2.640,900 2.644,700 0,84 2.653,500 2.637,700 176.047
07/06/2018 2.618,800 2.622,600 -0,38 2.626,400 2.592,600 190.777
06/06/2018 2.656,800 2.632,700 -1,09 2.670,400 2.632,100 202.426
05/06/2018 2.650,700 2.661,600 0,65 2.661,600 2.627,300 183.418
04/06/2018 2.655,100 2.644,500 -1,23 2.662,100 2.622,200 193.668
01/06/2018 2.702,100 2.677,300 -1,78 2.707,100 2.664,300 238.950
31/05/2018 2.683,900 2.725,900 1,05 2.744,300 2.674,100 355.887
30/05/2018 2.702,000 2.697,500 -0,47 2.722,800 2.682,700 283.877
29/05/2018 2.671,100 2.710,300 2,49 2.730,300 2.671,100 364.026
28/05/2018 2.610,400 2.644,500 0,63 2.653,000 2.602,500 155.743
25/05/2018 2.575,200 2.627,900 1,69 2.654,700 2.569,300 298.273
24/05/2018 2.571,700 2.584,100 0,29 2.592,400 2.559,300 155.881
23/05/2018 2.557,600 2.576,700 1,12 2.593,600 2.557,600 157.918
22/05/2018 2.562,400 2.548,100 -0,72 2.567,900 2.543,600 145.394
21/05/2018 2.544,100 2.566,500 0,45 2.569,200 2.544,000 110.379
18/05/2018 2.531,200 2.555,000 1,02 2.560,900 2.528,100 249.545
17/05/2018 2.554,600 2.529,200 -1,09 2.556,500 2.529,200 153.622
16/05/2018 2.537,700 2.557,100 0,92 2.562,300 2.536,400 212.003
15/05/2018 2.526,600 2.533,700 0,49 2.545,600 2.519,600 152.740
14/05/2018 2.516,900 2.521,400 0,13 2.531,800 2.513,200 108.962
11/05/2018 2.523,100 2.518,100 -0,24 2.525,300 2.514,800 120.333
10/05/2018 2.525,100 2.524,200 -0,25 2.537,900 2.521,600 116.750
09/05/2018 2.544,500 2.530,500 -0,52 2.551,100 2.530,100 133.256
08/05/2018 2.552,100 2.543,800 -0,27 2.563,000 2.540,700 177.955
07/05/2018 2.557,200 2.550,700 -0,37 2.559,500 2.548,800 89.759
04/05/2018 2.574,700 2.560,100 -0,65 2.579,300 2.560,100 162.049
03/05/2018 2.565,800 2.576,900 0,50 2.582,300 2.562,600 140.956
02/05/2018 2.591,600 2.564,200 -1,09 2.592,200 2.561,600 157.392
30/04/2018 2.606,500 2.592,400 -0,58 2.609,300 2.588,500 142.924
27/04/2018 2.615,400 2.607,600 -0,55 2.618,700 2.601,800 139.092
26/04/2018 2.631,000 2.622,100 -0,45 2.634,300 2.618,700 131.267
25/04/2018 2.642,100 2.633,900 0,20 2.651,200 2.633,800 161.124
24/04/2018 2.618,600 2.628,600 0,39 2.637,800 2.613,800 188.820
23/04/2018 2.625,300 2.618,400 -0,38 2.634,200 2.618,400 118.071
20/04/2018 2.633,900 2.628,500 -0,16 2.638,400 2.622,100 139.382
19/04/2018 2.634,900 2.632,800 -0,11 2.640,600 2.623,500 120.796
18/04/2018 2.647,600 2.635,700 -0,58 2.651,100 2.631,900 146.903
17/04/2018 2.656,100 2.651,200 -0,50 2.662,500 2.645,600 112.396
16/04/2018 2.662,100 2.664,500 0,01 2.669,600 2.656,200 100.400
13/04/2018 2.665,600 2.664,200 -0,21 2.670,500 2.639,100 137.074
12/04/2018 2.673,100 2.669,800 -0,12 2.681,000 2.664,200 127.527
11/04/2018 2.672,100 2.672,900 0,19 2.678,000 2.659,100 122.928
10/04/2018 2.657,100 2.667,800 -0,21 2.674,600 2.656,100 125.802
09/04/2018 2.675,900 2.673,500 -0,62 2.680,700 2.660,300 99.214
06/04/2018 2.688,700 2.690,200 0,40 2.696,800 2.676,100 114.953
05/04/2018 2.708,500 2.679,400 -2,39 2.715,300 2.673,400 162.491
04/04/2018 2.732,200 2.745,100 0,38 2.772,600 2.731,600 151.218
03/04/2018 2.741,200 2.734,700 0,53 2.748,800 2.726,800 129.871
29/03/2018 2.722,900 2.720,400 -0,48 2.725,700 2.704,100 153.270
28/03/2018 2.779,300 2.733,400 -0,86 2.793,400 2.733,400 177.665
27/03/2018 2.744,000 2.757,100 -1,01 2.766,600 2.743,600 137.671
26/03/2018 2.774,300 2.785,100 0,13 2.796,300 2.761,600 159.534
23/03/2018 2.779,300 2.781,600 0,99 2.800,700 2.771,300 226.994
22/03/2018 2.730,000 2.754,300 1,49 2.769,800 2.709,000 199.763
21/03/2018 2.694,900 2.713,900 0,52 2.724,700 2.694,000 145.644
20/03/2018 2.701,200 2.699,800 -0,18 2.720,200 2.696,600 129.602
19/03/2018 2.686,900 2.704,700 0,99 2.709,700 2.681,900 123.279
16/03/2018 2.702,000 2.678,200 -0,87 2.705,200 2.667,100 313.971
15/03/2018 2.693,000 2.701,700 0,04 2.711,900 2.691,500 146.814
14/03/2018 2.698,000 2.700,500 0,03 2.716,200 2.686,900 159.016
13/03/2018 2.686,000 2.699,600 0,37 2.705,400 2.666,500 151.206
12/03/2018 2.683,400 2.689,700 -0,43 2.696,700 2.680,300 110.658
09/03/2018 2.712,000 2.701,300 -0,41 2.716,600 2.696,000 117.278
08/03/2018 2.720,700 2.712,500 -0,49 2.735,800 2.706,700 144.630
07/03/2018 2.737,300 2.725,800 -0,13 2.740,700 2.722,100 132.064
06/03/2018 2.707,800 2.729,400 0,04 2.729,600 2.703,800 143.029
05/03/2018 2.754,900 2.728,300 -0,63 2.756,000 2.724,400 147.001
02/03/2018 2.705,700 2.745,500 2,13 2.751,100 2.704,700 208.308
01/03/2018 2.674,200 2.688,200 1,03 2.694,500 2.669,200 161.713
28/02/2018 2.653,300 2.660,700 0,60 2.663,400 2.648,100 203.423
27/02/2018 2.636,400 2.644,700 0,02 2.654,500 2.634,800 153.537
26/02/2018 2.647,600 2.644,100 -0,82 2.660,600 2.640,700 156.602
23/02/2018 2.649,500 2.665,900 0,55 2.681,300 2.647,400 181.436
22/02/2018 2.681,600 2.651,400 -0,54 2.687,100 2.644,100 175.175
21/02/2018 2.652,100 2.665,800 0,73 2.678,100 2.651,700 155.384
20/02/2018 2.670,200 2.646,600 -0,91 2.670,700 2.645,000 153.238
19/02/2018 2.655,600 2.670,900 0,26 2.673,300 2.644,000 122.821
16/02/2018 2.676,500 2.663,900 -1,21 2.681,400 2.661,700 188.851
15/02/2018 2.680,900 2.696,400 -0,30 2.707,500 2.663,600 165.506
14/02/2018 2.696,300 2.704,400 -0,37 2.729,800 2.688,200 178.708
13/02/2018 2.676,000 2.714,400 1,23 2.714,400 2.674,200 164.804
12/02/2018 2.684,800 2.681,400 -1,36 2.692,700 2.668,900 170.166
09/02/2018 2.699,800 2.718,500 1,19 2.734,600 2.687,500 255.495
08/02/2018 2.642,200 2.686,400 2,21 2.694,200 2.632,800 228.483
07/02/2018 2.642,200 2.628,300 -1,70 2.673,300 2.625,100 234.404
06/02/2018 2.685,000 2.673,800 2,53 2.696,800 2.633,100 313.297
05/02/2018 2.594,000 2.607,900 1,44 2.609,400 2.580,400 195.011
02/02/2018 2.535,800 2.571,000 1,81 2.572,400 2.532,600 203.689
01/02/2018 2.497,900 2.525,400 0,50 2.534,900 2.490,600 197.535
31/01/2018 2.516,700 2.512,800 -0,23 2.520,000 2.505,300 190.192
30/01/2018 2.506,000 2.518,500 1,04 2.521,400 2.500,000 180.465
29/01/2018 2.481,400 2.492,700 0,34 2.496,300 2.480,900 150.492
26/01/2018 2.483,600 2.484,300 0,00 2.491,800 2.475,000 139.534
25/01/2018 2.491,800 2.484,300 -0,30 2.492,700 2.476,000 183.930
24/01/2018 2.484,500 2.491,900 0,44 2.491,900 2.479,200 129.488
23/01/2018 2.474,000 2.481,000 -0,24 2.487,100 2.473,100 168.200
22/01/2018 2.506,500 2.487,000 -1,02 2.510,000 2.482,700 179.083
19/01/2018 2.527,400 2.512,600 -0,45 2.532,800 2.507,600 143.558
18/01/2018 2.507,800 2.523,900 0,40 2.531,000 2.505,500 123.091
17/01/2018 2.512,100 2.513,800 0,44 2.521,800 2.506,600 144.364
16/01/2018 2.513,400 2.502,900 -0,51 2.515,900 2.490,300 160.056
15/01/2018 2.515,100 2.515,800 -0,04 2.520,700 2.509,500 112.255
12/01/2018 2.516,800 2.516,900 -0,26 2.521,500 2.509,700 154.547
11/01/2018 2.524,000 2.523,400 -0,23 2.531,700 2.513,800 208.917
10/01/2018 2.530,300 2.529,100 -0,02 2.536,200 2.517,800 210.844
09/01/2018 2.535,400 2.529,500 -0,27 2.539,500 2.520,900 132.564
08/01/2018 2.526,300 2.536,300 0,13 2.536,300 2.522,000 135.172
05/01/2018 2.548,400 2.533,000 -0,94 2.549,300 2.533,000 145.843
04/01/2018 2.598,300 2.557,000 -1,96 2.599,100 2.554,200 189.788
03/01/2018 2.611,900 2.608,100 -0,39 2.616,500 2.600,500 137.802
02/01/2018 2.617,000 2.618,300 -0,35 2.634,600 2.613,400 146.991
29/12/2017 2.613,200 2.627,400 0,49 2.631,300 2.612,800 118.042
28/12/2017 2.600,100 2.614,600 0,66 2.618,800 2.596,700 97.238
27/12/2017 2.598,100 2.597,500 0,14 2.604,200 2.585,200 96.218
22/12/2017 2.604,100 2.593,800 1,19 2.604,600 2.580,400 138.510
21/12/2017 2.591,300 2.563,300 -0,95 2.603,900 2.558,800 152.663
20/12/2017 2.579,700 2.587,900 0,26 2.604,800 2.578,100 129.664
19/12/2017 2.580,500 2.581,200 0,07 2.582,600 2.568,800 116.423
18/12/2017 2.591,900 2.579,500 -1,04 2.593,900 2.576,000 178.889
15/12/2017 2.604,900 2.606,500 0,25 2.615,900 2.590,700 321.595
14/12/2017 2.581,800 2.599,900 0,82 2.599,900 2.570,600 170.193
13/12/2017 2.570,000 2.578,800 0,27 2.578,800 2.555,100 132.939
12/12/2017 2.564,300 2.571,800 -0,03 2.581,800 2.562,300 160.150
11/12/2017 2.564,300 2.572,600 0,14 2.578,000 2.562,100 141.869
08/12/2017 2.568,800 2.569,100 -0,57 2.570,300 2.554,200 161.045
07/12/2017 2.601,300 2.583,900 -0,77 2.607,200 2.581,700 129.943
06/12/2017 2.611,100 2.604,000 0,27 2.625,900 2.599,500 146.631
05/12/2017 2.599,100 2.597,100 -0,03 2.609,500 2.588,200 132.385
04/12/2017 2.604,900 2.597,800 -1,23 2.618,900 2.587,400 143.875
01/12/2017 2.595,000 2.630,100 1,22 2.630,400 2.594,500 183.507
30/11/2017 2.584,200 2.598,400 0,50 2.598,400 2.570,200 270.742
29/11/2017 2.597,200 2.585,400 -1,22 2.600,000 2.573,400 216.014
28/11/2017 2.632,900 2.617,200 -0,81 2.639,500 2.616,100 117.467
27/11/2017 2.648,400 2.638,600 -0,10 2.651,400 2.619,300 114.372
24/11/2017 2.643,300 2.641,200 -0,21 2.645,700 2.622,300 111.154
23/11/2017 2.656,800 2.646,700 -0,19 2.659,800 2.634,400 118.608
22/11/2017 2.652,900 2.651,700 -0,21 2.653,900 2.630,900 124.899
21/11/2017 2.652,300 2.657,200 0,32 2.658,300 2.636,300 146.583
20/11/2017 2.655,800 2.648,700 -0,15 2.660,500 2.639,100 115.329
17/11/2017 2.636,400 2.652,800 0,77 2.655,900 2.632,700 182.668
16/11/2017 2.636,200 2.632,400 -0,75 2.644,400 2.609,900 161.035
15/11/2017 2.677,200 2.652,200 -0,23 2.685,300 2.647,900 178.550
14/11/2017 2.639,200 2.658,400 0,59 2.663,600 2.629,100 143.165
13/11/2017 2.623,600 2.642,800 0,42 2.659,900 2.623,600 143.989
10/11/2017 2.619,100 2.631,700 0,48 2.636,000 2.612,200 158.359
09/11/2017 2.598,200 2.619,200 0,85 2.625,300 2.592,900 163.555
08/11/2017 2.595,200 2.597,000 0,02 2.615,600 2.593,400 173.574
07/11/2017 2.562,700 2.596,500 0,83 2.601,100 2.560,200 166.404
06/11/2017 2.565,400 2.575,100 0,40 2.588,100 2.565,400 131.982
03/11/2017 2.539,100 2.564,900 0,96 2.579,900 2.539,000 190.286
02/11/2017 2.528,600 2.540,600 0,46 2.553,800 2.521,300 155.335
01/11/2017 2.508,300 2.528,900 0,16 2.533,800 2.507,900 200.543
31/10/2017 2.538,900 2.524,900 -0,95 2.545,800 2.513,400 238.017
30/10/2017 2.580,900 2.549,000 -2,49 2.588,200 2.542,600 266.075
27/10/2017 2.575,800 2.614,200 1,45 2.629,300 2.568,200 290.366
26/10/2017 2.631,200 2.576,800 -1,92 2.635,500 2.557,400 374.887
25/10/2017 2.615,100 2.627,200 0,51 2.631,400 2.596,400 180.681
24/10/2017 2.628,200 2.613,800 -0,44 2.628,700 2.606,100 157.492
23/10/2017 2.614,200 2.625,300 0,60 2.630,400 2.611,200 145.125
20/10/2017 2.617,000 2.609,700 -0,25 2.621,600 2.603,000 196.126
19/10/2017 2.603,300 2.616,200 0,74 2.623,800 2.596,200 185.402
18/10/2017 2.606,100 2.597,000 -0,67 2.624,700 2.594,400 181.891
17/10/2017 2.628,200 2.614,600 -0,37 2.636,000 2.593,900 167.144
16/10/2017 2.608,100 2.624,200 0,74 2.631,200 2.607,100 155.270
13/10/2017 2.594,300 2.604,800 0,17 2.611,500 2.594,300 141.949
12/10/2017 2.598,200 2.600,300 0,02 2.608,200 2.593,200 117.355
11/10/2017 2.593,700 2.599,700 -1,34 2.607,800 2.590,700 250.976
10/10/2017 2.614,400 2.635,100 0,92 2.643,900 2.614,000 208.199
09/10/2017 2.617,900 2.611,200 -0,50 2.618,900 2.593,000 173.267
06/10/2017 2.624,800 2.624,300 0,18 2.642,000 2.616,800 207.012
05/10/2017 2.697,100 2.619,700 -2,51 2.698,600 2.607,500 327.001
04/10/2017 2.620,900 2.687,100 2,85 2.691,600 2.620,900 348.214
03/10/2017 2.614,300 2.612,600 -0,02 2.639,700 2.607,800 173.270
02/10/2017 2.613,000 2.613,100 1,21 2.630,500 2.595,400 249.446
29/09/2017 2.593,000 2.581,900 -0,51 2.608,000 2.581,900 199.148
28/09/2017 2.582,200 2.595,200 0,39 2.597,500 2.575,800 178.756
27/09/2017 2.622,800 2.585,200 -1,76 2.624,500 2.577,400 218.242
26/09/2017 2.628,000 2.631,500 0,26 2.637,400 2.622,500 118.754
25/09/2017 2.610,800 2.624,600 0,81 2.632,200 2.610,500 146.849
22/09/2017 2.608,400 2.603,500 -0,08 2.612,100 2.601,200 130.093
21/09/2017 2.600,100 2.605,500 -0,05 2.613,200 2.594,500 149.861
20/09/2017 2.593,700 2.606,800 0,83 2.617,700 2.586,000 146.937
19/09/2017 2.602,600 2.585,300 -0,39 2.606,000 2.580,100 129.987
18/09/2017 2.589,500 2.595,400 -0,20 2.597,400 2.577,200 133.377
15/09/2017 2.595,600 2.600,700 0,42 2.608,200 2.587,300 302.199
14/09/2017 2.591,900 2.589,800 0,10 2.608,900 2.588,800 156.376
13/09/2017 2.599,100 2.587,300 -0,34 2.603,100 2.581,200 170.750
12/09/2017 2.591,500 2.596,000 -0,13 2.598,900 2.586,800 129.026
11/09/2017 2.630,900 2.599,400 -1,91 2.632,100 2.594,000 145.464
08/09/2017 2.653,000 2.650,000 -0,05 2.660,900 2.640,500 141.953
07/09/2017 2.637,700 2.651,200 0,06 2.652,900 2.634,300 179.636
06/09/2017 2.649,500 2.649,600 0,48 2.658,500 2.637,700 132.345
05/09/2017 2.620,400 2.637,000 0,62 2.638,600 2.609,400 136.704
04/09/2017 2.623,300 2.620,800 0,80 2.624,100 2.612,800 83.202
01/09/2017 2.598,700 2.600,100 -0,25 2.603,000 2.589,700 103.848
31/08/2017 2.611,700 2.606,700 -0,52 2.612,900 2.592,600 179.780
30/08/2017 2.615,600 2.620,400 -0,52 2.628,000 2.613,100 94.776
29/08/2017 2.625,300 2.634,200 0,90 2.649,100 2.621,000 147.974
28/08/2017 2.603,600 2.610,600 0,57 2.611,000 2.591,900 51.536
25/08/2017 2.588,700 2.595,700 0,12 2.598,500 2.577,100 71.646
24/08/2017 2.587,500 2.592,700 -0,19 2.592,800 2.576,500 98.551
23/08/2017 2.578,800 2.597,600 0,69 2.604,700 2.571,100 95.485
22/08/2017 2.576,000 2.579,900 -0,48 2.592,300 2.572,200 83.380
21/08/2017 2.596,200 2.592,300 0,24 2.599,700 2.577,800 84.931
18/08/2017 2.602,100 2.586,000 0,56 2.610,800 2.584,300 129.448
17/08/2017 2.549,900 2.571,700 0,95 2.575,300 2.549,100 129.084
16/08/2017 2.552,200 2.547,400 -0,60 2.554,000 2.539,700 95.932
15/08/2017 2.560,900 2.562,800 -0,19 2.573,800 2.556,100 79.389
14/08/2017 2.601,000 2.567,800 -1,74 2.601,400 2.560,400 108.126
11/08/2017 2.589,200 2.613,200 1,60 2.620,700 2.584,600 163.182
10/08/2017 2.542,400 2.572,100 1,38 2.580,100 2.540,000 148.105
09/08/2017 2.517,400 2.537,200 1,29 2.553,700 2.511,500 153.526
08/08/2017 2.519,100 2.504,800 -0,55 2.521,200 2.499,300 111.255
07/08/2017 2.516,900 2.518,600 -0,17 2.526,400 2.515,400 90.544
04/08/2017 2.555,100 2.522,900 -1,04 2.557,200 2.513,700 148.692
03/08/2017 2.568,500 2.549,300 -0,34 2.581,500 2.548,200 133.004
02/08/2017 2.538,900 2.557,900 0,51 2.563,000 2.535,300 135.542
01/08/2017 2.542,900 2.544,800 -0,80 2.563,300 2.536,100 150.972
31/07/2017 2.557,100 2.565,400 0,32 2.567,000 2.543,100 166.102
28/07/2017 2.547,900 2.557,200 0,63 2.566,400 2.547,300 226.261
27/07/2017 2.554,400 2.541,100 -0,26 2.555,300 2.529,100 161.507
26/07/2017 2.560,700 2.547,800 -0,50 2.564,100 2.545,600 152.251
25/07/2017 2.578,300 2.560,500 -0,74 2.579,600 2.536,300 206.504
24/07/2017 2.582,900 2.579,500 -0,19 2.599,000 2.571,200 161.233
21/07/2017 2.559,600 2.584,500 1,31 2.595,500 2.551,700 207.706
20/07/2017 2.545,600 2.551,200 0,22 2.558,400 2.536,200 244.518
19/07/2017 2.559,100 2.545,600 -0,61 2.577,700 2.545,600 275.332
publicidad
publicidad