26 de Enero, 01:20 am

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

publicidad

IBEX 35IBEX 35

70,900,67 %
10.581,50

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
23/01/2015 10.604,900 10.581,500 0,67 10.693,000 10.532,400 493.574
22/01/2015 10.382,200 10.510,600 1,70 10.560,900 10.339,600 508.500
21/01/2015 10.325,000 10.335,300 0,50 10.340,300 10.147,000 367.573
20/01/2015 10.194,900 10.283,900 1,24 10.332,300 10.186,700 446.596
19/01/2015 10.091,300 10.157,500 1,18 10.193,800 10.036,700 253.509
16/01/2015 9.948,600 10.038,900 0,56 10.060,200 9.882,100 367.663
15/01/2015 9.953,100 9.982,500 1,39 10.008,900 9.646,400 408.080
14/01/2015 9.801,700 9.846,000 -1,20 10.013,800 9.778,900 474.511
13/01/2015 9.762,400 9.966,000 1,72 9.996,100 9.757,300 407.220
12/01/2015 9.805,500 9.797,500 0,81 9.882,100 9.682,100 454.276
09/01/2015 10.080,000 9.719,000 -3,91 10.080,000 9.610,100 789.490
08/01/2015 10.053,200 10.115,000 2,26 10.143,000 9.970,300 320.452
07/01/2015 9.937,300 9.891,400 0,21 10.051,200 9.836,400 290.122
06/01/2015 10.040,700 9.871,100 -1,22 10.060,800 9.871,100 282.855
05/01/2015 10.267,200 9.993,300 -3,45 10.390,800 9.977,800 299.610
02/01/2015 10.386,700 10.350,800 0,69 10.440,300 10.232,300 220.239
31/12/2014 10.260,200 10.279,500 0,00 10.305,800 10.253,500 83.605
30/12/2014 10.365,400 10.279,200 -1,11 10.365,400 10.269,400 163.930
29/12/2014 10.427,800 10.394,200 -0,84 10.446,300 10.216,200 220.893
24/12/2014 10.456,100 10.481,800 0,04 10.495,900 10.437,800 45.207
23/12/2014 10.380,200 10.477,700 1,03 10.477,700 10.314,400 161.428
22/12/2014 10.387,500 10.371,000 0,07 10.458,000 10.294,900 186.407
19/12/2014 10.483,400 10.363,600 -0,27 10.500,100 10.186,700 497.368
18/12/2014 10.218,000 10.391,300 3,40 10.391,300 10.167,200 417.879
17/12/2014 9.990,700 10.049,500 -0,32 10.100,500 9.916,900 342.107
16/12/2014 9.954,200 10.081,900 1,80 10.095,100 9.661,000 563.114
15/12/2014 10.149,600 9.903,900 -2,38 10.268,200 9.900,300 334.259
12/12/2014 10.358,200 10.145,000 -2,75 10.407,500 10.127,500 293.905
11/12/2014 10.397,400 10.431,800 0,34 10.505,800 10.322,700 273.894
10/12/2014 10.536,300 10.396,900 -0,62 10.593,300 10.347,200 272.364
09/12/2014 10.704,300 10.461,600 -3,18 10.707,300 10.461,200 367.386
08/12/2014 10.864,600 10.805,200 -0,88 10.919,300 10.805,200 189.142
05/12/2014 10.756,400 10.900,700 2,64 10.906,100 10.718,100 335.915
04/12/2014 10.902,700 10.619,900 -2,35 10.928,300 10.587,000 397.238
03/12/2014 10.776,100 10.875,900 1,18 10.903,100 10.754,900 285.479
02/12/2014 10.701,100 10.749,200 0,72 10.763,000 10.653,200 228.185
01/12/2014 10.700,600 10.672,800 -0,91 10.757,600 10.648,200 231.093
28/11/2014 10.722,300 10.770,700 0,40 10.772,200 10.656,500 228.444
27/11/2014 10.660,400 10.727,600 0,76 10.745,400 10.629,100 195.149
26/11/2014 10.723,200 10.647,000 -0,49 10.736,400 10.610,100 230.988
25/11/2014 10.621,900 10.699,600 0,54 10.792,300 10.609,400 448.003
24/11/2014 10.558,700 10.642,500 1,16 10.715,100 10.528,800 361.456
21/11/2014 10.225,600 10.520,800 3,05 10.542,500 10.209,000 432.599
20/11/2014 10.351,500 10.209,200 -1,62 10.351,500 10.132,200 372.096
19/11/2014 10.395,800 10.376,800 -0,54 10.451,800 10.328,900 335.202
18/11/2014 10.320,100 10.432,900 1,20 10.466,300 10.296,300 318.105
17/11/2014 10.061,100 10.309,000 1,59 10.336,300 10.040,900 355.982
14/11/2014 10.192,300 10.148,000 0,07 10.195,100 10.056,800 405.111
13/11/2014 10.207,600 10.140,400 -0,17 10.252,300 10.044,200 288.333
12/11/2014 10.307,000 10.157,300 -1,76 10.342,600 10.136,400 287.992
11/11/2014 10.319,800 10.338,800 0,64 10.418,400 10.296,100 246.120
10/11/2014 10.103,900 10.273,000 1,45 10.282,400 10.052,200 224.421
07/11/2014 10.291,000 10.126,300 -1,32 10.311,500 10.017,500 319.455
06/11/2014 10.242,700 10.261,800 -0,15 10.463,300 10.175,300 372.892
05/11/2014 10.246,600 10.276,900 1,21 10.310,600 10.131,200 312.654
04/11/2014 10.361,000 10.154,400 -2,12 10.455,200 10.140,500 338.022
03/11/2014 10.454,300 10.374,400 -0,99 10.508,800 10.333,300 285.477
31/10/2014 10.448,400 10.477,800 2,09 10.513,300 10.324,800 401.751
30/10/2014 10.304,600 10.263,700 0,16 10.340,300 9.994,800 358.028
29/10/2014 10.406,000 10.247,800 -1,41 10.441,100 10.204,800 313.345
28/10/2014 10.260,200 10.394,800 1,96 10.423,400 10.248,600 276.850
27/10/2014 10.469,400 10.195,200 -1,39 10.474,800 10.093,400 383.783
24/10/2014 10.299,400 10.339,300 0,05 10.369,000 10.260,700 278.418
23/10/2014 10.202,700 10.333,700 0,82 10.359,000 10.127,000 311.530
22/10/2014 10.169,600 10.249,900 0,96 10.249,900 10.067,000 335.121
21/10/2014 9.893,500 10.152,100 2,39 10.167,800 9.851,500 368.717
20/10/2014 9.898,900 9.915,200 -0,42 9.958,900 9.802,800 335.391
17/10/2014 9.723,000 9.956,800 2,97 9.977,400 9.651,100 436.588
16/10/2014 9.897,200 9.669,700 -1,72 9.942,000 9.370,500 786.593
15/10/2014 10.204,700 9.838,500 -3,59 10.225,600 9.774,900 448.114
14/10/2014 10.138,100 10.204,900 0,17 10.236,800 10.016,500 300.587
13/10/2014 10.072,400 10.187,300 0,36 10.274,800 10.042,200 239.626
10/10/2014 10.186,700 10.150,500 -1,20 10.290,900 10.102,400 358.995
09/10/2014 10.465,300 10.273,700 -0,63 10.470,800 10.201,000 307.914
08/10/2014 10.384,600 10.339,000 -0,88 10.460,900 10.320,000 327.285
07/10/2014 10.610,000 10.430,700 -2,02 10.610,000 10.422,100 268.329
06/10/2014 10.657,600 10.645,700 0,74 10.728,800 10.632,500 198.107
03/10/2014 10.561,000 10.567,600 1,44 10.582,000 10.436,400 239.757
02/10/2014 10.742,500 10.418,100 -3,12 10.769,300 10.418,100 406.480
01/10/2014 10.793,900 10.753,200 -0,67 10.889,300 10.734,600 274.950
30/09/2014 10.724,500 10.825,500 1,31 10.860,100 10.714,000 277.850
29/09/2014 10.828,200 10.686,000 -1,52 10.852,700 10.625,500 241.844
26/09/2014 10.770,600 10.851,400 0,63 10.891,000 10.701,200 203.758
25/09/2014 10.847,800 10.783,100 -0,68 10.948,600 10.733,100 276.503
24/09/2014 10.798,900 10.856,900 0,51 10.860,500 10.679,200 256.971
23/09/2014 10.918,900 10.801,800 -1,33 10.918,900 10.781,200 263.280
22/09/2014 10.961,900 10.947,900 -0,49 11.026,500 10.930,500 194.774
19/09/2014 11.108,900 11.001,900 0,10 11.191,800 11.001,900 381.036
18/09/2014 10.931,800 10.991,000 0,77 11.016,500 10.899,200 262.363
17/09/2014 10.855,000 10.907,400 1,01 10.939,200 10.818,100 246.255
16/09/2014 10.829,900 10.798,700 -0,39 10.836,700 10.737,300 258.024
15/09/2014 10.849,800 10.841,300 -0,44 10.894,800 10.815,200 156.410
12/09/2014 10.895,700 10.888,900 0,02 10.930,200 10.838,900 153.430
11/09/2014 10.951,900 10.886,300 -0,47 10.963,500 10.823,900 210.034
10/09/2014 10.909,900 10.937,800 -0,13 10.937,800 10.821,300 237.811
09/09/2014 11.060,200 10.951,600 -1,36 11.080,600 10.939,700 204.785
08/09/2014 11.158,400 11.102,600 -0,42 11.163,000 11.043,000 179.761
05/09/2014 11.085,500 11.148,900 0,44 11.182,000 11.062,200 269.753
04/09/2014 10.853,800 11.100,100 1,96 11.146,600 10.835,400 400.312
03/09/2014 10.799,200 10.886,800 1,23 10.927,200 10.783,400 218.737
02/09/2014 10.768,500 10.755,000 0,08 10.822,600 10.736,400 168.158
01/09/2014 10.749,200 10.746,500 0,16 10.784,100 10.693,900 107.653
29/08/2014 10.742,700 10.728,800 0,06 10.785,300 10.614,500 190.471
28/08/2014 10.808,500 10.722,200 -1,06 10.844,400 10.688,000 179.770
27/08/2014 10.821,900 10.837,400 0,10 10.883,800 10.787,400 190.905
26/08/2014 10.672,400 10.826,900 1,28 10.835,500 10.669,400 215.487
25/08/2014 10.607,100 10.690,100 1,81 10.695,700 10.563,600 148.342
22/08/2014 10.582,100 10.500,200 -0,53 10.588,700 10.436,400 155.283
21/08/2014 10.429,800 10.556,400 1,30 10.569,300 10.386,700 168.281
20/08/2014 10.390,600 10.420,900 0,33 10.428,100 10.338,300 135.510
19/08/2014 10.407,500 10.386,500 0,32 10.416,600 10.367,200 119.977
18/08/2014 10.350,400 10.353,400 1,28 10.372,200 10.284,100 150.174
15/08/2014 10.320,800 10.222,200 -0,71 10.417,700 10.203,700 197.004
14/08/2014 10.274,100 10.294,800 -0,09 10.339,200 10.210,700 156.132
13/08/2014 10.304,100 10.304,000 0,61 10.330,200 10.250,500 183.228
12/08/2014 10.195,900 10.241,500 0,47 10.324,100 10.161,900 190.718
11/08/2014 10.226,600 10.193,500 0,88 10.245,700 10.148,600 173.366
08/08/2014 9.981,200 10.104,800 0,26 10.183,000 9.946,900 274.092
07/08/2014 10.235,800 10.078,600 -1,64 10.258,900 10.049,900 321.042
06/08/2014 10.282,000 10.246,200 -1,04 10.330,300 10.121,500 306.362
05/08/2014 10.524,700 10.353,800 -1,36 10.534,700 10.314,400 258.778
04/08/2014 10.585,800 10.496,200 -0,17 10.589,400 10.463,900 206.949
01/08/2014 10.682,800 10.514,000 -1,80 10.701,400 10.478,300 297.750
31/07/2014 10.934,900 10.707,200 -2,10 10.943,900 10.663,300 302.656
30/07/2014 10.927,800 10.937,400 0,33 11.016,100 10.888,600 241.840
29/07/2014 10.901,600 10.901,200 0,20 10.964,300 10.854,200 199.820
28/07/2014 10.940,500 10.879,800 -0,08 10.963,900 10.801,600 200.633
25/07/2014 10.839,600 10.888,100 0,25 10.941,900 10.832,100 273.050
24/07/2014 10.668,300 10.860,700 1,89 10.860,700 10.618,100 335.618
23/07/2014 10.624,200 10.659,100 0,10 10.700,000 10.604,800 213.231
22/07/2014 10.531,000 10.648,900 1,59 10.667,900 10.504,700 231.977
21/07/2014 10.521,700 10.482,000 -0,43 10.530,600 10.447,600 156.589
18/07/2014 10.477,500 10.527,000 -0,15 10.527,000 10.425,300 201.066
17/07/2014 10.617,600 10.543,300 -1,17 10.643,000 10.507,800 208.172
16/07/2014 10.522,200 10.668,400 1,84 10.680,200 10.496,600 225.511
15/07/2014 10.545,100 10.475,900 -1,23 10.581,400 10.427,700 246.842
14/07/2014 10.602,500 10.606,300 0,64 10.640,000 10.526,600 189.414
11/07/2014 10.563,700 10.538,800 0,05 10.681,500 10.489,800 240.402
10/07/2014 10.743,600 10.533,600 -1,98 10.743,600 10.423,600 378.313
09/07/2014 10.736,400 10.746,900 0,54 10.771,000 10.680,900 264.369
08/07/2014 10.898,700 10.689,100 -1,83 10.920,900 10.663,000 348.809
07/07/2014 10.986,000 10.888,500 -1,10 11.005,200 10.874,500 159.943
04/07/2014 11.082,700 11.009,400 -0,73 11.084,000 11.004,800 151.364
03/07/2014 11.001,700 11.090,000 0,67 11.100,200 10.958,100 231.683
02/07/2014 11.009,000 11.016,200 0,08 11.037,500 10.955,200 206.188
01/07/2014 10.954,500 11.007,800 0,77 11.007,800 10.911,900 271.826
30/06/2014 10.975,600 10.923,500 -0,33 10.996,300 10.850,600 198.883
27/06/2014 11.010,200 10.959,900 -0,26 11.059,800 10.924,200 172.851
26/06/2014 11.006,000 10.989,000 0,20 11.046,400 10.910,800 237.044
25/06/2014 11.058,100 10.966,700 -1,25 11.069,500 10.890,200 340.431
24/06/2014 11.147,600 11.105,900 -0,11 11.168,800 11.082,500 183.077
23/06/2014 11.163,400 11.118,300 -0,33 11.185,100 11.093,900 176.415
20/06/2014 11.174,900 11.155,100 -0,29 11.215,800 11.142,600 385.514
19/06/2014 11.192,400 11.187,800 0,68 11.249,400 11.158,800 222.993
18/06/2014 11.082,400 11.112,300 0,49 11.130,800 11.052,700 197.069
17/06/2014 11.031,100 11.058,500 0,46 11.093,500 11.013,000 198.939
16/06/2014 11.055,000 11.008,200 -0,95 11.099,200 10.971,700 213.704
13/06/2014 11.079,000 11.113,700 0,23 11.134,300 11.010,000 197.257
12/06/2014 11.081,700 11.088,500 0,12 11.137,300 11.046,000 186.194
11/06/2014 11.134,400 11.074,900 -0,70 11.167,800 11.045,200 211.582
10/06/2014 11.136,600 11.153,500 -0,09 11.177,600 11.095,600 246.596
09/06/2014 11.089,800 11.164,100 0,90 11.188,200 11.057,700 267.298
06/06/2014 10.917,600 11.064,300 1,73 11.085,100 10.888,400 338.353
05/06/2014 10.761,000 10.876,400 1,12 10.970,000 10.714,200 382.160
04/06/2014 10.756,200 10.755,600 -0,20 10.775,100 10.667,200 193.394
03/06/2014 10.838,300 10.776,700 -0,47 10.873,600 10.744,300 206.171
02/06/2014 10.819,000 10.827,400 0,27 10.877,400 10.800,200 196.097
30/05/2014 10.708,100 10.798,700 0,60 10.803,400 10.697,800 319.902
29/05/2014 10.755,700 10.734,800 -0,21 10.770,300 10.665,000 182.658
28/05/2014 10.701,500 10.757,200 0,40 10.757,200 10.672,200 236.688
27/05/2014 10.669,300 10.714,200 0,25 10.744,800 10.659,400 208.487
26/05/2014 10.593,800 10.687,500 1,22 10.695,500 10.576,300 141.443
23/05/2014 10.525,500 10.558,900 0,36 10.576,500 10.466,000 159.882
22/05/2014 10.552,100 10.520,600 -0,10 10.558,000 10.474,900 205.291
21/05/2014 10.407,400 10.531,400 0,74 10.547,500 10.364,100 205.707
20/05/2014 10.418,400 10.453,800 0,27 10.479,000 10.401,600 245.813
19/05/2014 10.469,700 10.425,500 -0,51 10.526,000 10.307,300 243.528
16/05/2014 10.354,100 10.478,700 1,10 10.494,900 10.282,400 312.919
15/05/2014 10.616,500 10.365,000 -2,35 10.665,100 10.323,400 409.937
14/05/2014 10.602,800 10.613,900 0,25 10.639,100 10.521,600 248.096
13/05/2014 10.587,300 10.587,200 0,19 10.600,900 10.533,400 272.278
12/05/2014 10.512,400 10.567,000 0,76 10.578,200 10.478,200 243.557
09/05/2014 10.573,000 10.487,200 -0,98 10.592,600 10.438,700 324.681
08/05/2014 10.448,900 10.591,200 1,70 10.597,900 10.412,500 291.313
07/05/2014 10.402,000 10.413,800 -0,64 10.494,500 10.371,500 271.534
06/05/2014 10.504,900 10.481,400 0,04 10.549,200 10.414,800 224.625
05/05/2014 10.460,200 10.477,000 0,02 10.502,700 10.342,500 208.232
02/05/2014 10.453,600 10.474,500 0,15 10.541,000 10.441,300 196.334
30/04/2014 10.424,700 10.459,000 -0,02 10.500,400 10.397,700 280.911
29/04/2014 10.348,500 10.461,000 1,36 10.488,500 10.342,600 285.723
28/04/2014 10.351,300 10.320,900 0,14 10.391,300 10.247,900 187.967
25/04/2014 10.398,500 10.306,200 -1,49 10.442,900 10.281,000 191.449
24/04/2014 10.487,000 10.462,000 0,36 10.531,100 10.338,700 236.755
23/04/2014 10.439,300 10.424,400 -0,13 10.482,500 10.394,900 258.916
22/04/2014 10.339,100 10.437,800 1,41 10.449,000 10.279,700 238.298
17/04/2014 10.290,600 10.292,400 0,24 10.316,200 10.184,900 231.004
16/04/2014 10.210,600 10.267,900 1,63 10.267,900 10.179,400 217.015
15/04/2014 10.199,800 10.103,500 -0,83 10.247,800 10.071,600 253.737
14/04/2014 10.097,700 10.188,200 -0,17 10.191,300 9.984,300 318.266
11/04/2014 10.272,300 10.205,400 -1,26 10.332,100 10.091,100 366.861
10/04/2014 10.523,700 10.336,100 -1,42 10.536,600 10.326,400 335.982
09/04/2014 10.493,400 10.485,200 0,04 10.571,500 10.477,200 241.313
08/04/2014 10.611,400 10.480,500 -1,19 10.626,600 10.384,100 335.475
07/04/2014 10.594,100 10.606,200 -0,66 10.678,200 10.561,300 216.044
04/04/2014 10.612,500 10.677,200 0,88 10.705,100 10.572,300 300.098
03/04/2014 10.462,200 10.584,100 1,42 10.644,400 10.451,500 337.366
02/04/2014 10.477,800 10.435,800 -0,26 10.503,700 10.391,300 237.133
01/04/2014 10.368,100 10.463,100 1,19 10.487,600 10.359,500 310.888
31/03/2014 10.349,600 10.340,500 0,11 10.420,600 10.325,900 339.242
28/03/2014 10.239,800 10.328,900 1,27 10.341,900 10.208,800 263.012
27/03/2014 10.118,200 10.199,000 0,57 10.204,400 10.087,100 255.552
26/03/2014 10.029,000 10.140,800 1,50 10.180,400 9.994,100 279.649
25/03/2014 9.939,800 9.990,500 0,78 10.035,200 9.885,600 267.192
24/03/2014 10.061,700 9.913,100 -1,39 10.090,000 9.868,700 282.607
21/03/2014 10.094,800 10.053,100 -0,27 10.157,500 10.042,400 442.910
20/03/2014 10.008,000 10.079,900 -0,13 10.085,500 9.970,900 253.694
19/03/2014 10.085,500 10.093,300 0,42 10.135,500 10.022,800 186.679
18/03/2014 9.975,100 10.051,400 0,77 10.109,300 9.902,800 268.470
17/03/2014 9.822,900 9.975,000 1,66 9.992,500 9.811,200 267.210
14/03/2014 9.881,400 9.812,000 -1,39 9.944,300 9.703,100 469.886
13/03/2014 10.112,300 9.950,300 -1,19 10.117,800 9.950,300 238.531
12/03/2014 10.128,600 10.070,400 -0,91 10.169,000 9.984,200 263.713
11/03/2014 10.234,900 10.163,300 -0,31 10.245,000 10.137,900 212.294
10/03/2014 10.151,400 10.194,600 0,30 10.292,000 10.119,100 329.690
07/03/2014 10.327,500 10.164,200 -1,36 10.345,300 10.147,600 260.257
06/03/2014 10.251,000 10.304,000 0,87 10.358,900 10.247,500 301.321
05/03/2014 10.104,900 10.215,200 0,87 10.249,600 10.089,100 348.114
04/03/2014 9.991,100 10.126,700 2,51 10.126,700 9.955,200 330.191
03/03/2014 9.951,600 9.878,700 -2,33 9.991,600 9.855,100 391.420
28/02/2014 10.172,400 10.114,200 -0,49 10.174,200 9.996,100 439.188
27/02/2014 10.213,300 10.164,100 -0,59 10.228,100 10.063,900 253.334
26/02/2014 10.243,900 10.224,300 -0,18 10.269,000 10.191,700 215.455
25/02/2014 10.176,100 10.242,500 0,48 10.242,700 10.150,900 239.977
24/02/2014 10.060,200 10.193,100 1,21 10.193,100 10.035,300 238.492
21/02/2014 10.104,100 10.071,000 0,09 10.108,800 10.009,200 227.194
20/02/2014 9.945,500 10.062,200 0,08 10.062,200 9.918,500 284.533
19/02/2014 10.021,300 10.053,800 0,11 10.102,700 9.945,900 295.424
18/02/2014 10.109,500 10.042,700 -0,75 10.114,500 9.988,800 286.231
17/02/2014 10.155,100 10.118,600 -0,14 10.181,900 10.084,600 167.514
14/02/2014 10.111,000 10.132,800 0,34 10.184,700 10.057,800 240.155
13/02/2014 10.046,200 10.098,900 0,18 10.098,900 9.950,000 321.596
12/02/2014 10.126,100 10.080,800 -0,10 10.151,300 10.041,300 371.607
11/02/2014 10.044,800 10.091,200 1,09 10.091,200 9.985,000 313.939
10/02/2014 10.114,200 9.982,700 -0,89 10.117,800 9.943,800 232.430
07/02/2014 9.996,000 10.072,400 1,08 10.086,700 9.910,700 328.602
06/02/2014 9.840,700 9.964,600 1,94 9.983,700 9.807,200 393.666
05/02/2014 9.752,400 9.775,000 0,21 9.837,500 9.700,400 267.970
04/02/2014 9.684,700 9.754,300 0,30 9.814,200 9.654,800 306.710
03/02/2014 9.911,500 9.725,400 -1,96 9.980,100 9.712,500 280.156
31/01/2014 9.974,400 9.920,200 -0,44 9.993,200 9.761,800 343.616
30/01/2014 9.890,700 9.964,500 0,69 9.995,500 9.775,700 311.979
29/01/2014 9.986,100 9.896,200 0,17 10.054,100 9.716,500 368.664
28/01/2014 9.838,700 9.879,100 1,24 9.922,800 9.802,500 298.254

Mas noticias

publicidad
publicidad