publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBEX 35IBEX 35

229,002,94 %
8.016,70

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
24/06/2016 8.263,600 7.787,700 -12,35 8.328,400 7.743,400 1.084.475
23/06/2016 8.758,900 8.885,300 2,11 8.912,000 8.684,800 319.105
22/06/2016 8.711,900 8.702,000 0,40 8.774,300 8.605,700 247.584
21/06/2016 8.636,900 8.667,300 0,23 8.697,900 8.607,700 272.659
20/06/2016 8.592,700 8.647,100 3,41 8.652,100 8.578,600 281.896
17/06/2016 8.290,200 8.362,000 1,98 8.425,200 8.278,300 472.788
16/06/2016 8.150,700 8.199,900 -0,62 8.220,600 8.107,000 331.333
15/06/2016 8.216,800 8.250,800 1,53 8.315,800 8.193,300 322.391
14/06/2016 8.238,600 8.126,700 -2,13 8.270,400 8.124,800 342.432
13/06/2016 8.388,200 8.303,800 -2,20 8.424,900 8.291,500 290.427
10/06/2016 8.732,200 8.490,500 -3,18 8.732,600 8.486,800 388.954
09/06/2016 8.806,800 8.769,500 -0,70 8.832,700 8.751,300 316.748
08/06/2016 8.857,900 8.831,400 -0,71 8.866,900 8.798,200 252.005
07/06/2016 8.873,000 8.894,500 0,80 8.945,900 8.865,800 208.139
06/06/2016 8.810,100 8.823,500 0,25 8.870,900 8.785,600 180.467
03/06/2016 9.004,300 8.801,600 -1,74 9.038,400 8.756,800 272.779
02/06/2016 8.918,600 8.957,900 0,46 9.056,600 8.907,500 316.094
01/06/2016 9.028,300 8.916,900 -1,30 9.033,400 8.880,900 264.047
31/05/2016 9.130,500 9.034,000 -0,91 9.155,500 9.013,200 309.221
30/05/2016 9.110,900 9.116,900 0,11 9.134,000 9.066,500 119.753
27/05/2016 9.045,400 9.107,300 0,31 9.126,300 9.026,600 262.448
26/05/2016 9.074,400 9.079,200 -0,50 9.101,800 9.020,400 383.453
25/05/2016 8.988,500 9.125,000 2,32 9.149,300 8.982,100 307.936
24/05/2016 8.687,300 8.918,100 2,34 8.938,800 8.670,900 208.849
23/05/2016 8.776,200 8.714,000 -0,65 8.809,900 8.677,300 181.046
20/05/2016 8.737,500 8.771,200 1,11 8.793,800 8.713,800 172.275
19/05/2016 8.745,500 8.674,700 -1,14 8.785,200 8.669,600 245.147
18/05/2016 8.647,300 8.775,100 0,88 8.797,200 8.632,800 201.503
17/05/2016 8.743,700 8.698,700 0,19 8.829,500 8.645,800 221.831
16/05/2016 8.626,400 8.682,100 -0,45 8.701,600 8.579,800 120.694
13/05/2016 8.622,700 8.721,500 0,67 8.752,600 8.596,300 211.088
12/05/2016 8.629,400 8.663,100 -0,01 8.787,000 8.582,200 247.425
11/05/2016 8.773,000 8.663,900 -1,27 8.793,700 8.614,100 217.295
10/05/2016 8.749,400 8.775,200 1,32 8.831,100 8.711,800 225.696
09/05/2016 8.776,100 8.660,800 -0,47 8.839,700 8.643,600 249.799
06/05/2016 8.659,500 8.702,100 0,15 8.768,300 8.563,900 266.577
05/05/2016 8.698,200 8.689,400 0,41 8.792,500 8.660,900 237.813
04/05/2016 8.767,800 8.654,300 -1,26 8.802,300 8.648,600 279.480
03/05/2016 9.009,400 8.764,900 -2,85 9.015,100 8.753,700 297.607
02/05/2016 9.066,900 9.022,100 -0,04 9.092,600 8.980,800 144.920
29/04/2016 9.161,400 9.025,700 -2,62 9.195,900 9.025,700 333.507
28/04/2016 9.227,600 9.269,000 -0,68 9.269,000 9.085,500 353.270
27/04/2016 9.306,700 9.332,600 0,53 9.360,200 9.277,000 306.651
26/04/2016 9.171,900 9.283,000 1,56 9.299,500 9.162,700 295.440
25/04/2016 9.225,400 9.140,000 -1,01 9.257,500 9.123,700 232.568
22/04/2016 9.183,900 9.232,800 0,39 9.244,400 9.161,600 299.599
21/04/2016 9.178,500 9.197,200 0,55 9.218,700 9.120,600 324.423
20/04/2016 8.948,400 9.147,200 1,96 9.161,900 8.940,000 305.434
19/04/2016 8.914,500 8.971,300 1,01 9.004,200 8.890,200 293.009
18/04/2016 8.703,400 8.881,600 0,35 8.891,500 8.674,100 243.875
15/04/2016 8.855,400 8.850,900 -0,12 8.886,600 8.809,300 275.853
14/04/2016 8.854,000 8.861,500 0,46 8.870,900 8.743,500 343.392
13/04/2016 8.660,100 8.820,700 3,21 8.820,700 8.596,100 415.148
12/04/2016 8.519,800 8.546,300 0,57 8.587,900 8.425,600 326.591
11/04/2016 8.413,400 8.497,600 0,83 8.563,400 8.344,400 270.182
08/04/2016 8.309,900 8.427,600 1,62 8.462,800 8.309,900 297.771
07/04/2016 8.418,200 8.292,900 -1,26 8.431,400 8.256,100 311.341
06/04/2016 8.398,800 8.398,600 0,13 8.468,900 8.340,200 287.750
05/04/2016 8.483,800 8.387,700 -2,44 8.491,500 8.377,700 272.827
04/04/2016 8.589,300 8.597,500 -0,06 8.712,900 8.552,200 212.417
01/04/2016 8.624,600 8.602,300 -1,38 8.677,200 8.531,800 325.370
31/03/2016 8.825,500 8.723,100 -1,66 8.827,900 8.698,300 318.398
30/03/2016 8.874,400 8.870,200 0,70 8.960,700 8.856,100 223.834
29/03/2016 8.843,200 8.808,300 0,21 8.906,500 8.751,500 235.004
24/03/2016 8.862,500 8.789,800 -1,54 8.890,800 8.781,700 209.356
23/03/2016 9.017,200 8.927,100 -0,72 9.046,000 8.880,200 186.646
22/03/2016 8.969,300 8.992,000 -0,32 8.992,000 8.840,400 216.829
21/03/2016 9.006,100 9.021,000 -0,33 9.138,900 8.966,500 182.192
18/03/2016 8.995,300 9.051,100 0,81 9.074,500 8.904,700 395.747
17/03/2016 9.064,900 8.978,800 0,18 9.071,200 8.782,800 385.793
16/03/2016 9.018,400 8.962,800 -0,28 9.062,000 8.898,600 253.937
15/03/2016 9.099,500 8.988,300 -1,69 9.122,200 8.961,600 376.244
14/03/2016 9.156,100 9.142,700 0,57 9.217,300 9.120,100 362.896
11/03/2016 8.930,300 9.090,600 3,69 9.101,300 8.913,600 476.002
10/03/2016 8.782,000 8.766,900 0,07 9.105,800 8.730,600 533.686
09/03/2016 8.765,500 8.761,100 0,24 8.889,600 8.741,000 315.888
08/03/2016 8.736,300 8.740,300 -0,53 8.848,800 8.663,200 310.223
07/03/2016 8.785,700 8.786,800 -0,28 8.834,700 8.672,800 272.400
04/03/2016 8.812,600 8.811,600 0,51 8.877,900 8.734,600 322.349
03/03/2016 8.787,900 8.767,000 0,03 8.812,000 8.692,900 273.569
02/03/2016 8.662,300 8.764,500 1,78 8.778,500 8.641,200 353.541
01/03/2016 8.454,600 8.611,000 1,77 8.611,600 8.423,600 322.245
29/02/2016 8.291,900 8.461,400 1,34 8.463,400 8.222,600 295.553
26/02/2016 8.313,300 8.349,200 1,63 8.397,800 8.265,200 321.918
25/02/2016 8.128,100 8.215,600 2,52 8.260,200 8.103,500 258.736
24/02/2016 8.255,000 8.013,700 -3,07 8.269,100 7.968,100 307.973
23/02/2016 8.345,400 8.267,600 -1,42 8.447,800 8.259,000 270.113
22/02/2016 8.290,300 8.387,000 2,35 8.399,300 8.281,700 246.102
19/02/2016 8.284,900 8.194,200 -1,22 8.335,200 8.105,000 312.662
18/02/2016 8.420,300 8.295,400 -0,83 8.479,600 8.255,400 312.111
17/02/2016 8.166,200 8.364,900 2,79 8.366,900 8.140,900 324.399
16/02/2016 8.262,800 8.137,600 -0,51 8.262,800 8.092,000 303.507
15/02/2016 8.133,000 8.179,200 3,26 8.217,500 8.081,400 304.548
12/02/2016 7.849,900 7.920,800 2,25 7.920,800 7.771,200 385.245
11/02/2016 8.047,300 7.746,300 -4,88 8.047,300 7.746,300 461.010
10/02/2016 8.013,800 8.143,700 2,73 8.249,800 7.920,900 386.483
09/02/2016 8.129,000 7.927,600 -2,39 8.212,600 7.862,000 484.316
08/02/2016 8.537,900 8.122,100 -4,44 8.540,900 8.083,400 352.121
05/02/2016 8.477,100 8.499,500 0,37 8.615,000 8.411,300 412.586
04/02/2016 8.437,100 8.468,100 1,85 8.521,700 8.287,000 375.804
03/02/2016 8.510,300 8.314,500 -2,51 8.519,700 8.180,400 432.076
02/02/2016 8.768,000 8.528,700 -2,96 8.772,500 8.478,500 385.374
01/02/2016 8.849,300 8.788,500 -0,31 8.896,500 8.718,400 320.614
29/01/2016 8.728,200 8.815,800 2,62 8.815,800 8.671,600 402.067
28/01/2016 8.697,800 8.590,600 -1,72 8.811,400 8.516,800 354.355
27/01/2016 8.676,100 8.741,000 0,56 8.741,000 8.608,900 225.518
26/01/2016 8.426,100 8.692,500 1,46 8.698,000 8.402,300 422.229
25/01/2016 8.763,200 8.567,700 -1,78 8.763,200 8.525,900 263.311
22/01/2016 8.638,000 8.722,900 3,30 8.795,700 8.565,700 374.439
21/01/2016 8.311,800 8.444,200 1,97 8.502,500 8.277,100 358.233
20/01/2016 8.390,200 8.281,400 -3,20 8.398,400 8.206,000 371.165
19/01/2016 8.624,300 8.554,900 1,01 8.656,900 8.527,500 298.446
18/01/2016 8.525,500 8.469,300 -0,87 8.627,100 8.427,300 281.055
15/01/2016 8.769,400 8.543,600 -2,78 8.796,400 8.491,900 458.709
14/01/2016 8.852,500 8.787,700 -1,64 8.854,500 8.662,200 329.170
13/01/2016 8.998,500 8.934,500 0,21 9.074,000 8.877,900 300.798
12/01/2016 8.867,900 8.915,400 0,33 9.041,500 8.818,900 297.575
11/01/2016 8.849,900 8.886,100 -0,26 9.022,000 8.835,100 301.412
08/01/2016 9.093,300 8.909,200 -1,66 9.138,000 8.909,200 310.720
07/01/2016 8.973,800 9.059,300 -1,50 9.103,000 8.889,700 395.763
06/01/2016 9.330,300 9.197,400 -1,48 9.330,300 9.122,600 288.658
05/01/2016 9.431,500 9.335,200 0,24 9.446,200 9.260,200 208.637
04/01/2016 9.429,800 9.313,200 -2,42 9.440,900 9.263,700 279.173
31/12/2015 9.604,200 9.544,200 -1,01 9.615,600 9.538,800 79.920
30/12/2015 9.650,000 9.641,900 -0,29 9.696,400 9.607,900 141.292
29/12/2015 9.611,700 9.670,400 1,23 9.677,700 9.606,400 147.769
28/12/2015 9.675,600 9.552,500 -1,35 9.724,900 9.533,000 137.892
24/12/2015 9.663,000 9.682,900 0,43 9.706,200 9.653,100 70.618
23/12/2015 9.505,600 9.641,000 2,39 9.661,900 9.503,900 236.264
22/12/2015 9.451,800 9.415,600 0,53 9.456,300 9.351,800 220.106
21/12/2015 9.520,500 9.365,800 -3,62 9.558,200 9.365,800 356.508
18/12/2015 9.794,100 9.717,100 -1,63 9.874,200 9.644,900 408.984
17/12/2015 9.909,100 9.878,500 1,72 10.000,400 9.850,900 324.197
16/12/2015 9.762,500 9.711,000 -0,01 9.817,400 9.635,700 342.148
15/12/2015 9.496,300 9.711,600 3,00 9.747,500 9.492,500 302.446
14/12/2015 9.658,000 9.428,500 -2,10 9.732,100 9.428,500 273.724
11/12/2015 9.772,900 9.630,700 -1,51 9.791,600 9.606,800 263.237
10/12/2015 9.779,400 9.778,700 -0,58 9.872,500 9.719,400 258.205
09/12/2015 9.865,300 9.835,500 -0,02 9.932,100 9.713,200 250.831
08/12/2015 10.029,000 9.837,100 -2,04 10.031,200 9.790,400 221.179
07/12/2015 10.139,000 10.042,400 -0,36 10.158,200 10.021,900 219.572
04/12/2015 10.046,100 10.078,700 -0,14 10.131,500 9.931,100 289.629
03/12/2015 10.353,400 10.092,900 -2,41 10.476,600 10.083,300 355.470
02/12/2015 10.411,900 10.342,000 -0,36 10.447,000 10.323,500 233.402
01/12/2015 10.409,900 10.379,200 -0,07 10.469,200 10.344,900 208.114
30/11/2015 10.299,000 10.386,900 0,74 10.430,300 10.275,900 258.600
27/11/2015 10.285,800 10.310,700 -0,21 10.390,700 10.264,500 200.143
26/11/2015 10.217,300 10.332,300 1,03 10.352,900 10.174,800 268.316
25/11/2015 10.184,200 10.227,300 0,20 10.247,100 10.083,100 418.774
24/11/2015 10.231,300 10.207,200 -0,68 10.231,300 10.045,600 219.025
23/11/2015 10.262,300 10.277,400 -0,13 10.307,700 10.206,800 184.507
20/11/2015 10.373,200 10.290,300 -0,62 10.385,000 10.247,600 231.927
19/11/2015 10.340,500 10.354,700 0,91 10.408,400 10.325,700 272.118
18/11/2015 10.284,000 10.261,100 -0,99 10.307,400 10.226,500 257.182
17/11/2015 10.214,600 10.363,800 2,36 10.376,000 10.199,600 246.057
16/11/2015 10.012,400 10.124,500 0,13 10.158,100 10.005,200 172.141
13/11/2015 10.118,300 10.111,400 -0,32 10.201,200 10.012,300 229.553
12/11/2015 10.350,600 10.144,000 -2,25 10.369,000 10.113,400 276.463
11/11/2015 10.345,100 10.377,200 0,39 10.463,100 10.344,200 205.122
10/11/2015 10.364,000 10.336,800 0,11 10.376,300 10.244,300 213.290
09/11/2015 10.451,600 10.325,200 -1,22 10.476,900 10.322,900 260.461
06/11/2015 10.425,800 10.453,200 0,21 10.500,300 10.318,500 300.129
05/11/2015 10.483,900 10.431,200 -0,40 10.552,700 10.385,000 252.120
04/11/2015 10.524,800 10.473,500 0,08 10.631,600 10.454,000 308.326
03/11/2015 10.398,600 10.465,200 0,45 10.465,200 10.375,400 284.752
02/11/2015 10.279,300 10.418,200 0,55 10.463,500 10.259,100 265.782
30/10/2015 10.394,200 10.360,700 -0,35 10.405,700 10.258,700 294.535
29/10/2015 10.451,800 10.397,200 -0,24 10.455,200 10.298,100 254.878
28/10/2015 10.321,000 10.421,900 0,96 10.440,100 10.296,800 218.571
27/10/2015 10.458,200 10.322,400 -1,49 10.458,200 10.300,700 243.678
26/10/2015 10.473,900 10.478,300 0,02 10.517,600 10.408,600 248.738
23/10/2015 10.449,700 10.476,300 1,07 10.591,900 10.418,200 344.634
22/10/2015 10.130,100 10.365,400 2,05 10.402,500 10.109,500 272.762
21/10/2015 10.126,100 10.157,500 0,56 10.188,300 10.004,000 208.277
20/10/2015 10.196,800 10.100,600 -1,05 10.217,000 10.055,100 218.586
19/10/2015 10.221,500 10.207,300 -0,24 10.310,400 10.164,700 186.379
16/10/2015 10.174,900 10.231,500 1,28 10.244,000 10.153,100 246.079
15/10/2015 10.132,100 10.101,700 0,64 10.132,700 10.055,100 239.299
14/10/2015 10.065,400 10.037,600 -0,77 10.129,000 9.992,400 253.688
13/10/2015 10.227,400 10.115,300 -1,28 10.229,300 10.049,800 259.780
12/10/2015 10.318,800 10.246,400 -0,61 10.379,000 10.208,500 222.784
09/10/2015 10.279,100 10.309,600 1,26 10.354,100 10.224,900 365.518
08/10/2015 10.137,800 10.181,200 0,11 10.190,300 10.063,200 300.043
07/10/2015 10.176,100 10.170,000 0,66 10.289,800 10.119,900 369.632
06/10/2015 9.996,500 10.103,300 1,32 10.138,200 9.909,500 281.155
05/10/2015 9.777,300 9.971,300 3,83 9.980,900 9.731,500 332.672
02/10/2015 9.650,400 9.603,600 0,38 9.688,100 9.428,800 280.401
01/10/2015 9.668,900 9.567,300 0,08 9.718,000 9.543,800 273.444
30/09/2015 9.580,600 9.559,900 1,77 9.606,300 9.491,100 277.069
29/09/2015 9.280,400 9.393,900 0,00 9.514,400 9.264,400 303.210
28/09/2015 9.500,900 9.394,200 -1,32 9.598,600 9.357,400 284.114
25/09/2015 9.444,200 9.519,500 2,45 9.575,300 9.430,200 317.510
24/09/2015 9.492,100 9.291,400 -1,93 9.540,200 9.231,300 405.846
23/09/2015 9.529,000 9.474,600 -0,79 9.659,100 9.463,900 386.536
22/09/2015 9.856,100 9.550,200 -3,11 9.857,800 9.528,200 335.148
21/09/2015 9.826,100 9.856,800 0,10 9.952,000 9.820,300 220.604
18/09/2015 10.048,600 9.847,200 -2,57 10.050,300 9.801,700 557.110
17/09/2015 10.015,000 10.106,600 1,30 10.141,800 9.988,900 344.891
16/09/2015 9.869,500 9.976,800 1,99 9.983,000 9.843,000 286.866
15/09/2015 9.708,300 9.782,500 0,89 9.834,800 9.620,700 275.760
14/09/2015 9.764,800 9.696,400 -0,43 9.836,900 9.685,600 213.979
11/09/2015 9.877,000 9.737,900 -1,23 9.886,000 9.722,700 261.365
10/09/2015 9.929,200 9.859,000 -1,78 9.989,700 9.840,000 260.439
09/09/2015 10.078,800 10.037,800 1,74 10.193,000 10.031,100 263.821
08/09/2015 9.860,300 9.866,200 0,62 9.987,700 9.857,600 222.434
07/09/2015 9.893,500 9.805,400 -0,17 9.931,800 9.796,600 170.275
04/09/2015 9.947,000 9.821,800 -2,20 9.950,800 9.737,900 325.761
03/09/2015 10.023,800 10.042,400 1,05 10.118,700 9.945,900 311.827
02/09/2015 10.009,700 9.938,300 -0,55 10.071,100 9.855,800 278.087
01/09/2015 10.136,100 9.992,800 -2,59 10.148,500 9.921,100 286.174
31/08/2015 10.297,200 10.259,000 -0,91 10.319,100 10.190,400 184.683
28/08/2015 10.322,700 10.352,900 0,61 10.352,900 10.235,700 202.082
27/08/2015 10.229,600 10.290,200 3,06 10.357,300 10.176,200 332.907
26/08/2015 10.005,800 9.984,500 -1,29 10.132,900 9.875,400 345.702
25/08/2015 9.880,400 10.115,400 3,68 10.168,100 9.819,900 448.305
24/08/2015 9.973,700 9.756,600 -5,01 10.078,000 9.502,400 637.103
21/08/2015 10.434,400 10.271,700 -2,98 10.576,200 10.270,200 336.668
20/08/2015 10.748,200 10.587,000 -1,81 10.797,500 10.564,800 292.081
19/08/2015 10.843,700 10.782,400 -1,06 10.905,300 10.776,800 229.362
18/08/2015 10.878,000 10.897,900 -0,02 10.952,200 10.846,100 167.048
17/08/2015 10.983,100 10.900,300 0,19 11.023,300 10.774,400 202.495
14/08/2015 10.952,400 10.879,300 -0,63 11.034,300 10.851,600 221.082
13/08/2015 11.030,800 10.947,900 0,62 11.057,100 10.938,500 213.797
12/08/2015 11.054,400 10.880,100 -2,44 11.054,400 10.840,300 308.273
11/08/2015 11.278,500 11.152,300 -1,41 11.319,100 11.137,800 231.916
10/08/2015 11.239,500 11.311,700 1,19 11.330,000 11.129,300 174.264
07/08/2015 11.244,900 11.178,200 -0,67 11.264,000 11.176,800 202.368
06/08/2015 11.263,600 11.253,600 -0,23 11.327,000 11.239,400 209.266
05/08/2015 11.195,000 11.279,500 1,16 11.302,900 11.184,700 255.667
04/08/2015 11.240,300 11.150,500 -1,02 11.244,800 11.098,500 409.878
03/08/2015 11.180,600 11.265,900 0,76 11.288,500 11.141,200 278.421
31/07/2015 11.198,400 11.180,700 0,11 11.200,900 11.039,500 278.118
30/07/2015 11.347,700 11.168,600 -1,01 11.362,400 11.117,600 292.611
29/07/2015 11.310,000 11.282,900 0,27 11.325,600 11.185,800 218.993
28/07/2015 11.179,500 11.252,400 0,96 11.294,000 11.168,100 224.447
27/07/2015 11.252,700 11.145,400 -1,45 11.264,200 11.136,700 334.763
24/07/2015 11.415,400 11.309,300 -1,16 11.460,300 11.300,900 339.313
23/07/2015 11.552,000 11.441,900 -0,37 11.553,600 11.429,400 229.334
22/07/2015 11.389,200 11.484,300 0,22 11.525,400 11.365,500 261.183
21/07/2015 11.571,900 11.458,600 -0,84 11.579,700 11.432,100 222.068
20/07/2015 11.506,900 11.556,100 0,66 11.612,600 11.499,400 178.798
17/07/2015 11.551,000 11.480,700 -0,26 11.551,000 11.472,600 229.032
16/07/2015 11.405,200 11.510,600 1,54 11.536,300 11.398,600 282.712
15/07/2015 11.262,000 11.335,700 0,69 11.360,400 11.234,300 208.079
14/07/2015 11.220,100 11.258,300 0,30 11.258,300 11.140,800 302.647
13/07/2015 11.178,200 11.224,200 1,70 11.253,500 11.121,800 306.039
10/07/2015 10.958,200 11.036,100 3,08 11.069,800 10.896,900 358.654
09/07/2015 10.479,400 10.706,400 2,65 10.761,100 10.463,600 306.819
08/07/2015 10.364,700 10.430,300 0,81 10.478,700 10.316,400 320.299
07/07/2015 10.554,900 10.346,000 -1,84 10.588,500 10.332,100 325.139
06/07/2015 10.571,800 10.540,100 -2,22 10.653,700 10.496,000 353.557
03/07/2015 10.835,700 10.779,800 -0,61 10.860,700 10.730,000 197.292
02/07/2015 10.932,000 10.846,400 -0,60 10.960,700 10.835,500 209.127
01/07/2015 10.857,700 10.911,500 1,32 11.036,900 10.784,300 310.649
30/06/2015 10.811,600 10.769,500 -0,78 10.954,500 10.723,200 369.234

Mas noticias

Ofrecido por: Bankimia.com
publicidad
publicidad