20 de Julio, 00:58 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBEX 35 T.A.IBEX 35 T.A.

-12,80-0,99 %
1.283,00

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
18/07/2018 1.290,100 1.295,800 1,04 1.295,800 1.263,900 143.477
17/07/2018 1.281,100 1.282,400 0,08 1.298,200 1.252,500 175.052
16/07/2018 1.287,600 1.281,400 -0,55 1.306,800 1.273,500 113.168
13/07/2018 1.316,400 1.288,500 -1,00 1.317,200 1.281,600 132.524
12/07/2018 1.303,900 1.301,500 1,04 1.308,400 1.272,500 128.896
11/07/2018 1.323,700 1.288,100 -4,73 1.329,100 1.288,100 175.886
10/07/2018 1.371,100 1.352,000 -1,14 1.372,100 1.345,400 147.677
09/07/2018 1.365,800 1.367,600 0,66 1.386,000 1.361,700 130.079
06/07/2018 1.350,200 1.358,600 1,18 1.367,600 1.329,300 166.583
05/07/2018 1.306,400 1.342,800 3,34 1.364,100 1.306,000 184.522
04/07/2018 1.256,300 1.299,400 3,00 1.303,200 1.254,500 137.321
03/07/2018 1.234,600 1.261,600 3,22 1.274,100 1.221,400 134.418
02/07/2018 1.208,000 1.222,300 -2,01 1.235,000 1.177,700 153.110
29/06/2018 1.264,800 1.247,400 1,05 1.293,200 1.246,500 200.359
28/06/2018 1.239,100 1.234,400 -2,16 1.265,800 1.216,000 144.694
27/06/2018 1.253,700 1.261,700 0,66 1.287,100 1.202,400 182.574
26/06/2018 1.264,800 1.253,400 0,61 1.277,600 1.246,300 158.746
25/06/2018 1.283,800 1.245,800 -5,34 1.294,200 1.245,800 151.252
22/06/2018 1.294,400 1.316,100 2,78 1.319,100 1.289,500 155.310
21/06/2018 1.330,500 1.280,500 -2,66 1.337,700 1.273,000 161.702
20/06/2018 1.333,800 1.315,500 1,03 1.350,700 1.315,500 164.700
19/06/2018 1.260,100 1.302,100 -0,43 1.313,000 1.239,100 172.889
18/06/2018 1.326,700 1.307,700 -2,49 1.344,500 1.286,300 145.638
15/06/2018 1.394,400 1.341,100 -3,22 1.397,500 1.319,400 377.069
14/06/2018 1.347,100 1.385,700 1,78 1.392,400 1.335,700 180.248
13/06/2018 1.361,500 1.361,500 -0,46 1.371,700 1.336,300 172.849
12/06/2018 1.378,300 1.367,800 0,48 1.387,300 1.362,500 158.176
11/06/2018 1.336,300 1.361,200 4,68 1.368,000 1.321,500 199.952
08/06/2018 1.306,200 1.300,400 -2,53 1.311,000 1.286,900 176.047
07/06/2018 1.339,800 1.334,100 1,14 1.379,200 1.328,400 190.777
06/06/2018 1.284,400 1.319,000 3,26 1.319,900 1.264,700 202.426
05/06/2018 1.293,600 1.277,400 -1,96 1.328,100 1.277,400 183.418
04/06/2018 1.288,000 1.303,000 3,67 1.334,500 1.278,200 193.668
01/06/2018 1.224,400 1.256,900 5,29 1.274,000 1.217,800 238.950
31/05/2018 1.251,300 1.193,800 -3,16 1.264,700 1.168,600 355.887
30/05/2018 1.226,600 1.232,700 1,42 1.252,600 1.198,600 283.877
29/05/2018 1.274,000 1.215,500 -7,47 1.274,000 1.185,700 364.026
28/05/2018 1.365,600 1.313,600 -1,90 1.377,800 1.300,600 155.743
25/05/2018 1.425,400 1.339,000 -5,09 1.435,000 1.295,100 298.273
24/05/2018 1.431,400 1.410,800 -0,87 1.451,900 1.397,200 155.881
23/05/2018 1.456,200 1.423,200 -3,37 1.456,200 1.393,900 157.918
22/05/2018 1.448,600 1.472,800 2,16 1.480,300 1.439,200 145.394
21/05/2018 1.480,200 1.441,700 -1,36 1.480,400 1.437,000 110.379
18/05/2018 1.504,100 1.461,600 -3,06 1.509,700 1.451,000 249.545
17/05/2018 1.464,200 1.507,700 3,13 1.507,700 1.460,900 153.622
16/05/2018 1.496,500 1.462,000 -2,84 1.498,800 1.452,600 212.003
15/05/2018 1.517,600 1.504,700 -1,47 1.530,300 1.483,000 152.740
14/05/2018 1.535,200 1.527,100 -0,40 1.542,100 1.508,000 108.962
11/05/2018 1.524,100 1.533,200 0,72 1.539,100 1.520,200 120.333
10/05/2018 1.520,600 1.522,200 0,75 1.526,800 1.497,500 116.750
09/05/2018 1.486,400 1.510,900 1,57 1.511,600 1.474,800 133.256
08/05/2018 1.473,200 1.487,600 0,81 1.493,000 1.454,300 177.955
07/05/2018 1.464,700 1.475,700 1,09 1.479,000 1.460,700 89.759
04/05/2018 1.435,600 1.459,800 1,95 1.459,800 1.427,900 162.049
03/05/2018 1.450,800 1.431,900 -1,49 1.456,300 1.422,800 140.956
02/05/2018 1.409,000 1.453,600 3,25 1.457,800 1.408,100 157.392
30/04/2018 1.385,200 1.407,800 1,67 1.414,000 1.380,800 142.924
27/04/2018 1.372,500 1.384,700 0,70 1.393,800 1.367,400 139.092
26/04/2018 1.361,300 1.375,100 1,35 1.380,200 1.356,300 131.267
25/04/2018 1.344,100 1.356,800 -0,78 1.357,000 1.329,900 161.124
24/04/2018 1.383,200 1.367,400 -1,17 1.390,900 1.352,800 188.820
23/04/2018 1.372,700 1.383,600 1,15 1.383,600 1.358,900 118.071
20/04/2018 1.359,500 1.367,900 0,49 1.377,700 1.352,500 139.382
19/04/2018 1.358,000 1.361,200 0,32 1.375,500 1.349,100 120.796
18/04/2018 1.338,800 1.356,800 1,63 1.362,500 1.333,500 146.903
17/04/2018 1.327,600 1.335,000 1,16 1.343,300 1.318,100 112.396
16/04/2018 1.323,100 1.319,700 -0,04 1.332,000 1.312,100 100.400
13/04/2018 1.318,100 1.320,200 0,63 1.357,200 1.310,900 137.074
12/04/2018 1.307,100 1.312,000 0,34 1.320,300 1.295,500 127.527
11/04/2018 1.308,700 1.307,500 -0,85 1.327,900 1.300,000 122.928
10/04/2018 1.334,500 1.318,700 0,63 1.335,900 1.308,700 125.802
09/04/2018 1.306,900 1.310,400 1,86 1.329,300 1.300,000 99.214
06/04/2018 1.288,800 1.286,500 -1,79 1.307,300 1.276,900 114.953
05/04/2018 1.271,200 1.310,000 7,17 1.318,100 1.262,100 162.491
04/04/2018 1.239,700 1.222,300 -1,14 1.240,600 1.185,000 151.218
03/04/2018 1.227,400 1.236,400 -1,59 1.247,400 1.216,900 129.871
29/03/2018 1.253,000 1.256,400 1,42 1.278,700 1.249,200 153.270
28/03/2018 1.178,500 1.238,800 2,58 1.238,800 1.160,000 177.665
27/03/2018 1.224,300 1.207,700 2,96 1.224,800 1.195,700 137.671
26/03/2018 1.186,800 1.173,000 -0,39 1.203,000 1.158,800 159.534
23/03/2018 1.180,700 1.177,600 -2,98 1.191,300 1.152,500 226.994
22/03/2018 1.247,900 1.213,800 -4,47 1.277,500 1.192,100 199.763
21/03/2018 1.297,800 1.270,600 -1,57 1.299,200 1.255,100 145.644
20/03/2018 1.288,900 1.290,900 0,55 1.295,500 1.261,700 129.602
19/03/2018 1.310,200 1.283,900 -2,98 1.317,700 1.276,500 123.279
16/03/2018 1.289,100 1.323,300 2,38 1.339,300 1.284,500 313.971
15/03/2018 1.305,100 1.292,600 -0,13 1.307,200 1.277,900 146.814
14/03/2018 1.297,900 1.294,300 -0,10 1.313,900 1.271,700 159.016
13/03/2018 1.315,400 1.295,600 -1,11 1.344,000 1.287,100 151.206
12/03/2018 1.319,100 1.310,100 1,28 1.323,600 1.300,000 110.658
09/03/2018 1.278,400 1.293,500 1,24 1.301,000 1.271,800 117.278
08/03/2018 1.266,400 1.277,700 1,46 1.285,700 1.245,500 144.630
07/03/2018 1.243,500 1.259,300 0,39 1.264,400 1.238,800 132.064
06/03/2018 1.284,300 1.254,400 -0,13 1.289,900 1.254,200 143.029
05/03/2018 1.220,100 1.256,000 1,87 1.261,200 1.218,700 147.001
02/03/2018 1.291,400 1.232,900 -6,39 1.292,800 1.224,700 208.308
01/03/2018 1.338,500 1.317,100 -3,10 1.346,300 1.307,400 161.713
28/02/2018 1.370,900 1.359,300 -1,81 1.378,900 1.355,000 203.423
27/02/2018 1.397,400 1.384,400 -0,06 1.399,900 1.368,900 153.537
26/02/2018 1.380,100 1.385,300 2,44 1.390,600 1.360,200 156.602
23/02/2018 1.377,800 1.352,300 -1,64 1.381,000 1.328,300 181.436
22/02/2018 1.328,800 1.374,900 1,63 1.385,900 1.320,500 175.175
21/02/2018 1.374,500 1.352,900 -2,18 1.375,000 1.333,700 155.384
20/02/2018 1.347,400 1.383,100 2,73 1.385,500 1.346,700 153.238
19/02/2018 1.369,800 1.346,400 -0,80 1.387,500 1.342,700 122.821
16/02/2018 1.338,800 1.357,200 3,62 1.360,300 1.331,500 188.851
15/02/2018 1.332,000 1.309,800 0,89 1.357,000 1.293,700 165.506
14/02/2018 1.309,800 1.298,300 1,11 1.321,300 1.262,200 178.708
13/02/2018 1.341,400 1.284,100 -3,70 1.344,200 1.284,100 164.804
12/02/2018 1.328,500 1.333,400 4,09 1.351,000 1.317,400 170.166
09/02/2018 1.308,700 1.281,000 -3,59 1.327,000 1.257,100 255.495
08/02/2018 1.400,500 1.328,700 -6,63 1.415,800 1.315,900 228.483
07/02/2018 1.402,000 1.423,100 5,10 1.427,900 1.354,700 234.404
06/02/2018 1.335,200 1.354,000 -7,59 1.422,700 1.315,400 313.297
05/02/2018 1.490,000 1.465,200 -4,31 1.514,300 1.462,500 195.011
02/02/2018 1.598,900 1.531,200 -5,42 1.605,000 1.528,400 203.689
01/02/2018 1.672,900 1.618,900 -1,51 1.687,200 1.600,200 197.535
31/01/2018 1.636,300 1.643,700 0,67 1.658,400 1.629,900 190.192
30/01/2018 1.658,300 1.632,800 -3,62 1.670,500 1.627,100 180.465
29/01/2018 1.717,500 1.694,200 -1,13 1.718,600 1.686,700 150.492
26/01/2018 1.715,000 1.713,600 0,00 1.732,900 1.698,000 139.534
25/01/2018 1.698,300 1.713,600 0,91 1.730,600 1.696,500 183.930
24/01/2018 1.713,500 1.698,100 -1,32 1.724,500 1.698,100 129.488
23/01/2018 1.735,300 1.720,800 0,72 1.737,200 1.708,300 168.200
22/01/2018 1.669,800 1.708,500 2,98 1.717,000 1.663,000 179.083
19/01/2018 1.630,100 1.659,000 1,34 1.668,700 1.619,800 143.558
18/01/2018 1.668,800 1.637,000 -1,20 1.673,300 1.623,000 123.091
17/01/2018 1.660,400 1.656,900 -1,31 1.671,400 1.640,900 144.364
16/01/2018 1.658,100 1.678,900 1,52 1.703,800 1.653,200 160.056
15/01/2018 1.655,300 1.653,700 0,13 1.666,300 1.644,100 112.255
12/01/2018 1.651,700 1.651,600 0,78 1.665,600 1.642,600 154.547
11/01/2018 1.637,600 1.638,800 0,20 1.657,500 1.622,800 208.917
10/01/2018 1.633,300 1.635,600 0,05 1.657,500 1.621,900 210.844
09/01/2018 1.623,600 1.634,800 0,81 1.651,400 1.615,700 132.564
08/01/2018 1.640,900 1.621,700 -0,38 1.649,100 1.621,700 135.172
05/01/2018 1.599,400 1.627,900 2,82 1.627,900 1.597,600 145.843
04/01/2018 1.512,200 1.583,300 5,88 1.588,000 1.510,900 189.788
03/01/2018 1.488,800 1.495,400 1,10 1.508,300 1.481,100 137.802
02/01/2018 1.481,500 1.479,200 1,04 1.487,400 1.452,100 146.991
29/12/2017 1.488,300 1.464,000 -1,47 1.488,900 1.457,300 118.042
28/12/2017 1.511,100 1.485,800 -2,13 1.517,000 1.478,300 97.238
27/12/2017 1.517,100 1.518,100 -0,51 1.539,700 1.506,300 96.218
22/12/2017 1.506,800 1.525,900 -3,57 1.550,700 1.505,800 138.510
21/12/2017 1.532,500 1.582,400 2,85 1.590,500 1.510,000 152.663
20/12/2017 1.553,400 1.538,600 -0,78 1.556,200 1.508,000 129.664
19/12/2017 1.551,900 1.550,700 -0,29 1.573,100 1.548,000 116.423
18/12/2017 1.533,700 1.555,200 2,77 1.561,300 1.530,100 178.889
15/12/2017 1.516,100 1.513,300 -0,77 1.541,200 1.496,900 321.595
14/12/2017 1.558,000 1.525,100 -2,46 1.578,400 1.525,100 170.193
13/12/2017 1.579,500 1.563,500 -0,81 1.606,900 1.563,500 132.939
12/12/2017 1.590,100 1.576,300 -0,54 1.593,800 1.557,800 160.150
11/12/2017 1.600,200 1.584,900 -0,41 1.604,300 1.574,800 141.869
08/12/2017 1.592,200 1.591,500 1,71 1.618,600 1.589,400 161.045
07/12/2017 1.534,200 1.564,800 2,31 1.568,700 1.523,700 129.943
06/12/2017 1.516,900 1.529,400 -0,80 1.537,500 1.490,500 146.631
05/12/2017 1.538,200 1.541,800 0,08 1.557,600 1.519,600 132.385
04/12/2017 1.528,500 1.540,600 3,67 1.558,200 1.504,800 143.875
01/12/2017 1.548,400 1.486,000 -3,70 1.549,200 1.485,400 183.507
30/11/2017 1.568,900 1.543,100 -1,66 1.594,500 1.543,100 270.742
29/11/2017 1.548,600 1.569,100 3,65 1.589,900 1.543,700 216.014
28/11/2017 1.487,700 1.513,900 2,42 1.515,800 1.476,500 117.467
27/11/2017 1.461,800 1.478,100 0,28 1.510,400 1.456,700 114.372
24/11/2017 1.470,300 1.473,900 0,62 1.505,300 1.466,400 111.154
23/11/2017 1.448,200 1.464,800 0,56 1.485,100 1.443,200 118.608
22/11/2017 1.454,700 1.456,600 0,61 1.490,700 1.453,100 124.899
21/11/2017 1.455,700 1.447,700 -0,96 1.482,200 1.445,900 146.583
20/11/2017 1.450,200 1.461,800 0,45 1.477,700 1.442,600 115.329
17/11/2017 1.483,200 1.455,300 -2,33 1.489,500 1.450,100 182.668
16/11/2017 1.483,800 1.490,000 2,24 1.527,100 1.470,100 161.035
15/11/2017 1.416,500 1.457,400 0,70 1.464,300 1.403,300 178.550
14/11/2017 1.479,400 1.447,200 -1,78 1.496,200 1.438,600 143.165
13/11/2017 1.506,100 1.473,400 -1,27 1.506,100 1.444,200 143.989
10/11/2017 1.514,200 1.492,400 -1,43 1.526,100 1.484,800 158.359
09/11/2017 1.551,800 1.514,100 -2,57 1.561,300 1.503,200 163.555
08/11/2017 1.557,200 1.554,000 -0,06 1.560,400 1.520,600 173.574
07/11/2017 1.617,600 1.554,900 -2,50 1.622,400 1.546,500 166.404
06/11/2017 1.613,000 1.594,700 -1,20 1.613,000 1.570,200 131.982
03/11/2017 1.664,600 1.614,100 -2,87 1.664,900 1.584,600 190.286
02/11/2017 1.685,900 1.661,800 -1,39 1.700,500 1.635,500 155.335
01/11/2017 1.726,800 1.685,300 -0,48 1.727,500 1.675,400 200.543
31/10/2017 1.666,200 1.693,400 2,23 1.715,700 1.652,700 238.017
30/10/2017 1.600,000 1.656,500 7,31 1.667,700 1.587,000 266.075
27/10/2017 1.615,900 1.543,700 -4,36 1.630,200 1.515,300 290.366
26/10/2017 1.519,200 1.614,000 5,75 1.647,800 1.511,800 374.887
25/10/2017 1.547,800 1.526,300 -1,54 1.581,000 1.518,900 180.681
24/10/2017 1.525,100 1.550,200 1,31 1.563,600 1.524,300 157.492
23/10/2017 1.550,100 1.530,200 -1,80 1.555,400 1.521,100 145.125
20/10/2017 1.545,400 1.558,300 0,74 1.570,200 1.537,200 196.126
19/10/2017 1.570,300 1.546,800 -2,22 1.583,400 1.532,900 185.402
18/10/2017 1.565,700 1.581,900 1,66 1.586,600 1.532,600 181.891
17/10/2017 1.532,100 1.556,100 1,04 1.592,600 1.518,600 167.144
16/10/2017 1.569,200 1.540,100 -2,24 1.571,100 1.527,400 155.270
13/10/2017 1.594,700 1.575,400 -0,52 1.594,700 1.563,200 141.949
12/10/2017 1.587,700 1.583,700 -0,08 1.596,700 1.569,300 117.355
11/10/2017 1.595,300 1.584,900 4,02 1.600,600 1.570,900 250.976
10/10/2017 1.560,800 1.523,600 -2,74 1.561,400 1.507,700 208.199
09/10/2017 1.554,900 1.566,600 1,48 1.598,800 1.553,000 173.267
06/10/2017 1.542,700 1.543,700 -0,86 1.557,000 1.512,200 207.012
05/10/2017 1.431,900 1.557,100 7,52 1.576,800 1.429,600 327.001
04/10/2017 1.568,600 1.448,200 -8,56 1.568,600 1.440,100 348.214
03/10/2017 1.580,700 1.583,800 0,05 1.592,700 1.534,500 173.270
02/10/2017 1.583,200 1.583,000 -3,64 1.617,000 1.549,900 249.446
29/09/2017 1.622,000 1.642,800 1,54 1.642,800 1.593,900 199.148
28/09/2017 1.642,800 1.617,900 -1,17 1.654,900 1.613,600 178.756
27/09/2017 1.570,400 1.637,100 5,28 1.650,800 1.567,400 218.242
26/09/2017 1.561,400 1.555,000 -0,79 1.571,200 1.544,500 118.754
25/09/2017 1.593,100 1.567,400 -2,58 1.593,600 1.553,400 146.849
22/09/2017 1.599,900 1.608,900 0,23 1.613,100 1.593,000 130.093
21/09/2017 1.615,300 1.605,200 0,14 1.625,600 1.591,100 149.861
20/09/2017 1.627,900 1.602,900 -2,49 1.642,500 1.582,100 146.937
19/09/2017 1.611,500 1.643,900 1,16 1.653,700 1.605,100 129.987
18/09/2017 1.636,000 1.625,100 0,61 1.658,800 1.621,200 133.377
15/09/2017 1.625,000 1.615,300 -1,27 1.640,600 1.601,000 302.199
14/09/2017 1.631,900 1.636,000 -0,29 1.637,900 1.599,500 156.376
13/09/2017 1.618,400 1.640,700 1,01 1.652,000 1.611,000 170.750
12/09/2017 1.632,700 1.624,300 0,40 1.641,300 1.618,900 129.026
11/09/2017 1.563,400 1.617,900 5,71 1.627,400 1.561,400 145.464
08/09/2017 1.525,300 1.530,500 0,14 1.546,900 1.511,500 141.953
07/09/2017 1.551,800 1.528,400 -0,18 1.557,700 1.525,500 179.636
06/09/2017 1.531,400 1.531,200 -1,44 1.552,300 1.515,600 132.345
05/09/2017 1.583,700 1.553,600 -1,86 1.603,600 1.550,700 136.704
04/09/2017 1.578,200 1.583,000 -2,39 1.597,800 1.576,600 83.202
01/09/2017 1.624,400 1.621,800 0,76 1.641,000 1.616,400 103.848
31/08/2017 1.600,500 1.609,600 1,57 1.635,000 1.598,300 179.780
30/08/2017 1.593,400 1.584,700 1,56 1.597,800 1.571,400 94.776
29/08/2017 1.576,800 1.560,300 -2,72 1.584,700 1.533,100 147.974
28/08/2017 1.617,100 1.604,000 -1,73 1.639,200 1.603,200 51.536
25/08/2017 1.645,600 1.632,200 -0,35 1.667,600 1.626,900 71.646
24/08/2017 1.647,800 1.638,000 0,56 1.668,500 1.637,900 98.551
23/08/2017 1.665,400 1.628,900 -2,07 1.680,200 1.615,300 95.485
22/08/2017 1.670,700 1.663,300 1,43 1.677,900 1.639,800 83.380
21/08/2017 1.632,300 1.639,800 -0,74 1.667,500 1.625,600 84.931
18/08/2017 1.620,400 1.652,000 -1,67 1.655,300 1.603,300 129.448
17/08/2017 1.724,500 1.680,100 -2,86 1.726,000 1.672,600 129.084
16/08/2017 1.720,200 1.729,600 1,80 1.745,000 1.716,500 95.932
15/08/2017 1.702,800 1.699,100 0,58 1.712,300 1.677,400 79.389
14/08/2017 1.628,100 1.689,300 5,20 1.703,000 1.627,500 108.126
11/08/2017 1.653,100 1.605,800 -4,80 1.662,000 1.591,000 163.182
10/08/2017 1.748,600 1.686,700 -4,13 1.753,600 1.670,100 148.105
09/08/2017 1.802,700 1.759,400 -3,88 1.815,600 1.723,200 153.526
08/08/2017 1.799,800 1.830,400 1,63 1.842,300 1.795,300 111.255
07/08/2017 1.804,500 1.801,000 0,51 1.807,700 1.784,300 90.544
04/08/2017 1.725,900 1.791,900 3,11 1.810,500 1.721,700 148.692
03/08/2017 1.699,200 1.737,900 1,01 1.740,200 1.673,000 133.004
02/08/2017 1.759,900 1.720,600 -2,07 1.767,400 1.710,300 135.542
01/08/2017 1.760,700 1.756,900 2,41 1.774,300 1.719,700 150.972
31/07/2017 1.732,200 1.715,500 -0,97 1.760,700 1.712,200 166.102
28/07/2017 1.751,700 1.732,300 -1,90 1.752,800 1.713,100 226.261
27/07/2017 1.738,300 1.765,900 0,79 1.790,500 1.736,600 161.507
26/07/2017 1.725,900 1.752,000 1,48 1.756,500 1.719,000 152.251
25/07/2017 1.691,400 1.726,400 2,21 1.773,900 1.688,900 206.504
24/07/2017 1.682,400 1.689,100 0,57 1.705,300 1.651,200 161.233
21/07/2017 1.730,700 1.679,500 -3,92 1.747,100 1.656,900 207.706
20/07/2017 1.759,700 1.748,100 -0,66 1.779,200 1.733,100 244.518
publicidad
publicidad