23 de Julio, 09:48 am

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

publicidad

IBEX 35IBEX 35

-1,10-0,01 %
10.647,80

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
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
27/01/2014 9.877,000 9.758,400 -1,12 9.915,900 9.725,700 380.954
24/01/2014 10.214,700 9.868,900 -3,64 10.240,800 9.835,500 531.982
23/01/2014 10.254,100 10.241,200 -0,37 10.350,900 10.215,800 327.843
22/01/2014 10.399,500 10.279,700 -0,75 10.440,500 10.241,500 295.355
21/01/2014 10.469,800 10.357,400 -0,92 10.510,500 10.344,200 239.283
20/01/2014 10.440,000 10.454,100 -0,11 10.485,900 10.403,500 183.408
17/01/2014 10.453,700 10.465,700 0,10 10.501,800 10.393,500 288.502
16/01/2014 10.532,200 10.455,500 -0,66 10.552,700 10.441,400 331.148
15/01/2014 10.380,800 10.525,000 1,38 10.529,800 10.368,400 381.454
14/01/2014 10.274,100 10.382,000 0,16 10.382,000 10.223,100 343.749
13/01/2014 10.336,300 10.365,500 0,73 10.396,000 10.298,300 347.556
10/01/2014 10.293,600 10.290,600 0,55 10.361,800 10.248,800 283.436
09/01/2014 10.255,700 10.234,200 -0,19 10.383,000 10.186,300 389.287
08/01/2014 10.190,400 10.253,600 0,74 10.282,000 10.117,200 479.865
07/01/2014 9.912,500 10.178,700 2,93 10.188,500 9.881,900 514.204
06/01/2014 9.768,400 9.888,500 0,92 9.928,700 9.766,400 188.619
03/01/2014 9.765,000 9.798,000 0,39 9.830,100 9.722,500 209.216
02/01/2014 9.923,600 9.760,300 -1,58 9.952,000 9.758,400 304.375
31/12/2013 9.910,500 9.916,700 0,15 9.923,300 9.881,700 79.586
30/12/2013 9.919,500 9.901,900 0,02 9.949,800 9.864,800 188.242
27/12/2013 9.839,700 9.900,100 0,82 9.900,100 9.826,300 180.126
24/12/2013 9.767,300 9.819,500 0,63 9.826,400 9.756,300 85.834
23/12/2013 9.696,100 9.758,400 0,71 9.758,400 9.650,500 185.889
20/12/2013 9.681,800 9.689,900 0,26 9.721,900 9.623,400 396.896
19/12/2013 9.537,000 9.664,300 2,34 9.664,300 9.535,800 274.062
18/12/2013 9.398,200 9.443,600 1,07 9.456,700 9.348,300 190.494
17/12/2013 9.395,000 9.343,400 -0,91 9.425,300 9.343,400 156.690
16/12/2013 9.270,300 9.429,500 1,69 9.463,800 9.264,700 204.900
13/12/2013 9.262,400 9.272,700 0,01 9.361,200 9.242,900 160.212
12/12/2013 9.340,500 9.272,100 -0,93 9.370,500 9.245,300 183.489
11/12/2013 9.453,300 9.358,700 -0,84 9.493,100 9.355,100 206.933
10/12/2013 9.469,900 9.438,300 -0,52 9.556,100 9.418,500 151.929
09/12/2013 9.414,400 9.487,400 0,92 9.499,000 9.389,900 225.519
06/12/2013 9.406,200 9.400,500 0,09 9.418,900 9.232,100 247.008
05/12/2013 9.528,100 9.392,100 -1,56 9.583,000 9.384,700 242.676
04/12/2013 9.616,600 9.540,500 -0,67 9.654,100 9.496,600 189.023
03/12/2013 9.743,900 9.605,000 -1,44 9.743,900 9.605,000 275.215
02/12/2013 9.838,200 9.745,500 -0,94 9.852,700 9.715,600 170.200
29/11/2013 9.876,000 9.837,600 -0,23 9.923,300 9.824,600 179.884
28/11/2013 9.823,100 9.859,800 0,52 9.892,900 9.814,200 155.232
27/11/2013 9.750,200 9.808,400 0,97 9.828,100 9.706,500 173.646
26/11/2013 9.692,200 9.714,600 0,26 9.743,200 9.659,800 263.269
25/11/2013 9.724,500 9.689,100 0,12 9.753,900 9.656,500 171.693
22/11/2013 9.622,700 9.677,400 0,81 9.701,800 9.588,000 183.663
21/11/2013 9.502,800 9.599,300 0,42 9.614,500 9.467,000 161.717
20/11/2013 9.615,000 9.559,500 -0,73 9.636,100 9.507,000 228.662
19/11/2013 9.750,100 9.629,800 -1,57 9.751,700 9.626,200 180.785
18/11/2013 9.679,600 9.783,100 0,90 9.853,600 9.640,700 200.883
15/11/2013 9.716,900 9.695,900 -0,13 9.749,300 9.650,400 185.947
14/11/2013 9.769,100 9.708,700 0,35 9.784,800 9.610,400 309.213
13/11/2013 9.674,700 9.675,200 -0,33 9.740,800 9.615,200 199.524
12/11/2013 9.780,100 9.707,600 -0,84 9.824,100 9.684,100 181.544
11/11/2013 9.757,200 9.789,500 0,43 9.819,600 9.670,000 123.206
08/11/2013 9.684,900 9.747,200 0,07 9.778,600 9.613,600 271.391
07/11/2013 9.835,700 9.740,400 -0,98 10.025,900 9.712,600 359.243
06/11/2013 9.804,200 9.837,100 0,42 9.887,400 9.781,200 178.254
05/11/2013 9.916,000 9.795,700 -0,79 9.923,900 9.731,900 222.791
04/11/2013 9.873,900 9.873,800 0,36 9.917,300 9.827,300 162.713
01/11/2013 9.906,600 9.838,300 -0,70 9.929,100 9.816,500 142.497
31/10/2013 9.754,800 9.907,900 1,32 9.909,900 9.739,300 258.118
30/10/2013 9.862,900 9.778,700 -0,86 9.980,200 9.744,100 240.984
29/10/2013 9.699,700 9.863,900 1,31 9.873,000 9.665,600 256.184
28/10/2013 9.840,000 9.736,200 -0,81 9.864,000 9.675,000 232.987
25/10/2013 9.856,000 9.815,500 -1,01 9.887,500 9.772,300 240.606
24/10/2013 9.808,000 9.915,400 0,89 9.915,400 9.808,000 224.518
23/10/2013 9.960,300 9.828,300 -1,84 9.965,100 9.792,300 300.665
22/10/2013 10.022,300 10.012,900 -0,25 10.054,900 9.992,900 207.246
21/10/2013 10.019,600 10.037,800 0,36 10.063,900 9.966,000 226.982
18/10/2013 9.946,600 10.001,800 0,84 10.002,600 9.915,500 234.130
17/10/2013 9.854,900 9.918,000 0,39 9.918,400 9.817,100 231.677
16/10/2013 9.733,100 9.879,000 0,75 9.890,700 9.724,000 269.117
15/10/2013 9.733,600 9.805,300 1,13 9.805,300 9.699,200 250.630
14/10/2013 9.631,700 9.696,000 0,28 9.701,000 9.615,300 161.741
11/10/2013 9.707,300 9.668,500 0,08 9.707,300 9.624,400 204.909
10/10/2013 9.499,500 9.660,500 2,35 9.695,100 9.485,700 313.979
09/10/2013 9.302,400 9.439,000 1,29 9.470,800 9.295,600 215.016
08/10/2013 9.388,200 9.318,900 -0,67 9.410,800 9.311,300 226.696
07/10/2013 9.380,400 9.381,900 -0,41 9.389,200 9.321,600 165.528
04/10/2013 9.289,000 9.420,900 1,35 9.432,700 9.267,600 220.135
03/10/2013 9.367,600 9.295,700 -0,58 9.383,400 9.260,400 162.512
02/10/2013 9.315,700 9.350,000 0,09 9.378,200 9.272,900 196.877
01/10/2013 9.177,600 9.341,500 1,69 9.346,900 9.173,400 216.831
30/09/2013 9.073,200 9.186,100 -0,46 9.199,700 9.036,900 204.351
27/09/2013 9.283,100 9.228,400 -0,47 9.299,100 9.191,600 237.703
26/09/2013 9.253,600 9.272,400 0,32 9.285,900 9.176,400 238.809
25/09/2013 9.154,700 9.242,900 0,82 9.249,500 9.120,100 205.467
24/09/2013 9.109,700 9.167,600 0,64 9.171,700 9.076,400 182.432
23/09/2013 9.163,800 9.109,500 -0,68 9.187,800 9.057,500 186.866
20/09/2013 9.121,900 9.171,800 0,20 9.171,800 9.118,400 288.147
19/09/2013 9.193,100 9.153,700 1,01 9.198,700 9.096,100 297.735
18/09/2013 9.019,400 9.062,500 0,78 9.072,400 8.995,500 236.025
17/09/2013 8.992,500 8.992,000 -0,08 9.005,500 8.911,700 177.115
16/09/2013 9.017,500 8.999,500 0,65 9.056,300 8.960,300 197.762
13/09/2013 8.901,100 8.941,600 0,19 8.951,600 8.863,700 188.249
12/09/2013 8.878,200 8.924,200 0,55 8.951,400 8.861,600 261.211
11/09/2013 8.789,500 8.875,200 0,84 8.882,600 8.761,400 255.352
10/09/2013 8.698,100 8.801,600 1,96 8.813,900 8.678,300 273.337
09/09/2013 8.628,900 8.632,500 -0,26 8.645,200 8.568,700 152.835
06/09/2013 8.534,300 8.655,000 1,23 8.678,800 8.524,000 219.660
05/09/2013 8.512,800 8.550,000 0,70 8.564,100 8.473,000 213.564
04/09/2013 8.473,300 8.490,300 0,53 8.517,900 8.358,600 159.255
03/09/2013 8.438,500 8.445,200 0,19 8.513,600 8.331,100 142.579
02/09/2013 8.370,200 8.429,600 1,68 8.476,200 8.369,800 155.566
30/08/2013 8.406,200 8.290,500 -1,68 8.424,300 8.290,500 171.995
29/08/2013 8.433,700 8.432,100 0,40 8.458,100 8.354,000 142.640
28/08/2013 8.367,600 8.398,100 0,05 8.421,900 8.275,900 192.416
27/08/2013 8.596,500 8.394,000 -2,96 8.643,300 8.378,500 208.051
26/08/2013 8.669,600 8.649,900 -0,42 8.717,000 8.590,400 81.286
23/08/2013 8.655,400 8.686,800 0,66 8.712,400 8.575,000 128.811
22/08/2013 8.485,200 8.629,700 1,98 8.671,100 8.476,200 171.806
21/08/2013 8.526,300 8.461,800 -0,48 8.558,000 8.427,000 120.911
20/08/2013 8.613,200 8.502,400 -1,79 8.613,200 8.422,600 214.205
19/08/2013 8.807,800 8.657,100 -1,86 8.818,800 8.641,100 170.388
16/08/2013 8.739,300 8.821,300 0,96 8.828,100 8.710,400 206.850
15/08/2013 8.777,100 8.737,600 -0,59 8.796,700 8.633,900 138.968
14/08/2013 8.763,400 8.789,300 0,35 8.789,300 8.706,800 143.327
13/08/2013 8.737,600 8.758,500 0,47 8.778,800 8.695,500 136.741
12/08/2013 8.733,500 8.717,700 -0,20 8.770,200 8.692,800 156.533
09/08/2013 8.685,300 8.735,500 0,73 8.765,700 8.628,200 204.533
08/08/2013 8.587,500 8.671,800 1,14 8.675,500 8.581,100 195.763
07/08/2013 8.508,100 8.574,100 0,52 8.577,700 8.448,000 158.511
06/08/2013 8.567,200 8.529,500 -0,37 8.613,100 8.469,900 151.413
05/08/2013 8.585,100 8.560,800 -0,15 8.617,300 8.549,600 128.491
02/08/2013 8.564,800 8.574,000 0,40 8.578,300 8.489,500 158.458
01/08/2013 8.466,300 8.540,200 1,27 8.543,400 8.431,700 194.874
31/07/2013 8.440,700 8.433,400 -0,27 8.480,100 8.375,900 191.524
30/07/2013 8.402,500 8.456,500 0,96 8.467,400 8.363,300 185.393
29/07/2013 8.374,600 8.376,100 0,27 8.411,800 8.349,100 168.772
26/07/2013 8.307,800 8.353,600 0,86 8.395,900 8.303,200 230.054
25/07/2013 8.198,500 8.282,100 1,09 8.287,300 8.152,300 229.578
24/07/2013 8.120,200 8.192,500 1,47 8.199,100 8.095,200 253.079

Mas noticias

publicidad
publicidad