Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

publicidad

IBEX 35IBEX 35

133,701,32 %
10.237,20

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
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
23/07/2013 8.014,900 8.073,700 1,35 8.138,000 8.011,900 205.389
22/07/2013 7.954,900 7.966,000 0,29 8.016,900 7.917,100 140.787
19/07/2013 7.938,600 7.943,200 -0,18 7.978,900 7.887,500 156.177
18/07/2013 7.789,600 7.957,300 1,85 7.964,700 7.781,500 192.535
17/07/2013 7.814,000 7.812,700 0,19 7.858,100 7.702,700 176.349
16/07/2013 7.868,000 7.798,200 -0,72 7.891,600 7.736,600 189.287
15/07/2013 7.832,400 7.855,100 0,13 7.918,900 7.782,600 156.704
12/07/2013 8.034,900 7.844,700 -2,32 8.036,500 7.800,800 221.675
11/07/2013 8.083,200 8.030,700 0,45 8.086,600 7.980,500 175.152
10/07/2013 7.975,600 7.995,000 -0,25 8.014,500 7.896,000 165.098
09/07/2013 8.058,100 8.014,800 -0,03 8.111,500 7.965,800 188.744
08/07/2013 7.922,000 8.017,600 1,90 8.068,100 7.895,200 231.503
05/07/2013 7.994,600 7.868,400 -1,67 8.030,600 7.847,000 221.456
04/07/2013 7.802,400 8.002,000 3,07 8.035,700 7.780,800 242.192
03/07/2013 7.763,300 7.763,800 -1,56 7.770,600 7.612,800 276.478
02/07/2013 7.934,500 7.886,600 -0,26 7.934,500 7.855,600 247.288
01/07/2013 7.817,000 7.907,100 1,86 7.946,100 7.745,500 217.103
28/06/2013 7.872,500 7.762,700 -1,04 7.936,900 7.724,400 235.237
27/06/2013 7.826,700 7.844,400 0,27 7.879,600 7.709,900 246.997
26/06/2013 7.636,600 7.823,000 2,83 7.848,000 7.588,700 283.593
25/06/2013 7.646,000 7.607,700 0,72 7.674,600 7.581,300 251.344
24/06/2013 7.682,100 7.553,200 -1,91 7.734,800 7.508,400 273.348
21/06/2013 7.859,700 7.700,200 -1,56 7.877,000 7.700,100 448.845
20/06/2013 7.973,500 7.822,100 -3,41 8.014,000 7.786,900 320.728
19/06/2013 8.178,700 8.098,300 -1,00 8.182,100 8.079,100 186.334
18/06/2013 8.134,400 8.180,200 0,54 8.211,000 8.099,300 207.778
17/06/2013 8.132,700 8.136,300 0,81 8.194,100 8.072,400 221.823
14/06/2013 8.101,800 8.070,900 -0,01 8.140,600 8.053,000 243.709
13/06/2013 8.039,500 8.071,700 -0,64 8.098,100 7.958,600 291.659
12/06/2013 8.068,000 8.123,800 0,43 8.245,300 8.054,500 276.164
11/06/2013 8.179,600 8.089,300 -1,68 8.182,500 7.980,100 392.860
10/06/2013 8.270,800 8.227,400 -0,47 8.321,700 8.184,600 276.422
07/06/2013 8.229,200 8.266,600 0,61 8.308,700 8.165,100 297.871
06/06/2013 8.308,600 8.216,700 -0,89 8.418,300 8.216,700 278.270
05/06/2013 8.308,400 8.290,700 -0,86 8.430,000 8.283,300 261.977
04/06/2013 8.341,400 8.363,000 0,95 8.418,400 8.337,500 204.150
03/06/2013 8.266,600 8.284,400 -0,44 8.368,600 8.191,900 231.561
31/05/2013 8.441,400 8.320,600 -1,34 8.441,400 8.304,600 306.736
30/05/2013 8.404,400 8.433,500 -0,10 8.487,100 8.395,200 237.142
29/05/2013 8.466,200 8.441,700 -0,82 8.495,800 8.424,200 271.570
28/05/2013 8.408,500 8.511,300 1,77 8.583,600 8.398,200 298.979
27/05/2013 8.301,400 8.363,600 1,20 8.363,600 8.297,800 101.407
24/05/2013 8.388,800 8.264,600 -0,95 8.394,600 8.216,500 189.938
23/05/2013 8.267,700 8.343,600 -1,40 8.356,600 8.243,500 282.410
22/05/2013 8.469,500 8.462,400 -0,02 8.505,500 8.381,200 246.352
21/05/2013 8.500,200 8.464,500 -0,60 8.538,000 8.398,200 216.784
20/05/2013 8.585,400 8.515,200 -0,78 8.613,800 8.445,400 192.352
17/05/2013 8.528,100 8.582,400 0,47 8.590,000 8.518,400 333.373
16/05/2013 8.569,900 8.542,300 -0,47 8.589,700 8.521,900 175.163
15/05/2013 8.464,700 8.582,500 1,27 8.595,600 8.438,600 260.686
14/05/2013 8.481,200 8.474,600 0,20 8.489,800 8.366,700 259.973
13/05/2013 8.554,200 8.457,800 -1,01 8.574,600 8.405,000 227.580
10/05/2013 8.583,000 8.544,500 -0,33 8.669,200 8.511,700 278.399
09/05/2013 8.597,800 8.572,700 -0,28 8.608,000 8.536,400 240.239
08/05/2013 8.544,000 8.597,000 0,62 8.614,500 8.500,000 263.524
07/05/2013 8.541,900 8.544,000 0,47 8.589,400 8.500,100 245.774
06/05/2013 8.551,200 8.503,800 -0,48 8.553,800 8.472,600 111.252
03/05/2013 8.445,700 8.544,800 1,65 8.566,100 8.410,300 249.998
02/05/2013 8.393,900 8.406,400 -0,15 8.563,500 8.286,600 297.681
30/04/2013 8.488,800 8.419,000 -0,38 8.524,200 8.397,800 263.763
29/04/2013 8.324,700 8.450,900 1,85 8.463,900 8.324,700 305.490
26/04/2013 8.323,400 8.297,000 -0,81 8.329,700 8.251,500 251.945
25/04/2013 8.360,000 8.365,100 -0,29 8.388,800 8.270,200 251.465
24/04/2013 8.300,200 8.389,300 1,21 8.412,400 8.287,500 329.226
23/04/2013 8.046,400 8.289,300 3,26 8.310,200 8.031,500 372.070
22/04/2013 7.983,800 8.027,700 1,42 8.058,300 7.927,600 184.179
19/04/2013 7.888,000 7.915,500 1,32 7.955,800 7.851,100 290.492
18/04/2013 7.843,500 7.812,500 0,12 7.923,900 7.764,200 245.637
17/04/2013 7.984,700 7.803,000 -1,83 7.992,400 7.743,600 308.068

Mas noticias

publicidad
publicidad