Vocento 15 años 19 de Enero, 00:48 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBEX 35IBEX 35

-41,90-0,40 %
10.432,70

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
17/01/2018 10.475,600 10.474,600 -0,44 10.504,900 10.441,200 144.364
16/01/2018 10.479,000 10.520,400 0,51 10.572,900 10.466,200 160.056
15/01/2018 10.471,600 10.467,200 0,05 10.493,700 10.446,900 112.255
12/01/2018 10.463,700 10.462,400 0,26 10.492,200 10.443,400 154.547
11/01/2018 10.435,900 10.435,200 0,07 10.475,000 10.401,200 208.917
10/01/2018 10.423,200 10.428,300 0,02 10.474,900 10.399,100 210.844
09/01/2018 10.400,900 10.426,500 0,27 10.461,900 10.385,600 132.564
08/01/2018 10.439,800 10.398,400 -0,12 10.456,900 10.398,400 135.172
05/01/2018 10.343,100 10.411,400 0,94 10.411,400 10.343,100 145.843
04/01/2018 10.154,600 10.314,400 1,96 10.325,000 10.151,000 189.788
03/01/2018 10.101,400 10.116,000 0,37 10.145,200 10.083,600 137.802
02/01/2018 10.089,600 10.079,100 0,35 10.097,900 10.017,000 146.991
29/12/2017 10.091,300 10.043,900 -0,49 10.100,200 10.028,700 118.042
28/12/2017 10.150,300 10.093,100 -0,71 10.162,800 10.076,500 97.238
27/12/2017 10.167,200 10.165,200 -0,16 10.213,200 10.138,800 96.218
22/12/2017 10.145,600 10.182,000 -1,19 10.235,800 10.138,300 138.510
21/12/2017 10.192,600 10.304,600 0,95 10.322,600 10.144,400 152.663
20/12/2017 10.242,000 10.207,700 -0,26 10.246,500 10.140,500 129.664
19/12/2017 10.239,000 10.234,300 -0,10 10.283,500 10.228,400 116.423
18/12/2017 10.197,900 10.244,100 0,92 10.257,800 10.188,100 178.889
15/12/2017 10.156,700 10.150,400 -0,26 10.212,300 10.113,800 321.595
14/12/2017 10.250,000 10.176,500 -0,82 10.293,100 10.176,500 170.193
13/12/2017 10.300,200 10.260,500 -0,27 10.355,000 10.260,500 132.939
12/12/2017 10.319,600 10.288,300 -0,18 10.326,200 10.248,100 160.150
11/12/2017 10.339,300 10.306,900 -0,14 10.348,800 10.285,100 141.869
08/12/2017 10.322,500 10.321,100 0,57 10.380,300 10.316,500 161.045
07/12/2017 10.195,800 10.262,600 0,77 10.271,200 10.171,300 129.943
06/12/2017 10.156,400 10.184,000 -0,27 10.201,800 10.098,100 146.631
05/12/2017 10.204,600 10.211,300 0,03 10.246,100 10.162,300 132.385
04/12/2017 10.182,800 10.208,600 1,23 10.248,400 10.127,600 143.875
01/12/2017 10.225,500 10.085,000 -1,23 10.225,500 10.083,800 183.507
30/11/2017 10.266,600 10.211,000 -0,55 10.323,100 10.211,000 270.742
29/11/2017 10.221,800 10.267,700 1,22 10.314,200 10.211,100 216.014
28/11/2017 10.083,800 10.144,400 0,81 10.148,800 10.059,500 117.467
27/11/2017 10.027,400 10.063,100 0,10 10.136,600 10.014,400 114.372
24/11/2017 10.044,900 10.053,500 0,21 10.125,400 10.036,600 111.154
23/11/2017 9.994,100 10.032,800 0,19 10.079,200 9.983,200 118.608
22/11/2017 10.010,200 10.013,900 0,21 10.092,400 10.005,800 124.899
21/11/2017 10.017,400 9.993,400 -0,32 10.072,200 9.989,300 146.583
20/11/2017 9.999,700 10.025,500 0,15 10.061,800 9.981,300 115.329
17/11/2017 10.074,400 10.010,400 -0,78 10.087,500 9.998,700 182.668
16/11/2017 10.074,000 10.088,700 0,75 10.173,500 10.043,100 161.035
15/11/2017 9.920,600 10.013,900 0,24 10.029,800 9.889,400 178.550
14/11/2017 10.063,600 9.990,400 -0,59 10.101,800 9.970,900 143.165
13/11/2017 10.124,000 10.049,900 -0,42 10.124,000 9.984,200 143.989
10/11/2017 10.138,600 10.092,700 -0,48 10.168,000 10.075,800 158.359
09/11/2017 10.223,200 10.141,100 -0,86 10.244,700 10.117,200 163.555
08/11/2017 10.236,200 10.228,700 -0,02 10.242,700 10.155,400 173.574
07/11/2017 10.365,700 10.230,700 -0,83 10.376,200 10.212,500 166.404
06/11/2017 10.358,100 10.316,500 -0,40 10.358,100 10.264,000 131.982
03/11/2017 10.463,300 10.357,800 -0,96 10.464,300 10.295,900 190.286
02/11/2017 10.509,000 10.457,800 -0,47 10.538,400 10.403,200 155.335
01/11/2017 10.591,400 10.506,700 -0,16 10.594,200 10.486,200 200.543
31/10/2017 10.463,200 10.523,500 0,74 10.570,500 10.438,100 238.017
30/10/2017 10.321,200 10.446,000 2,44 10.470,700 10.293,000 266.075
27/10/2017 10.354,300 10.197,500 -1,45 10.382,400 10.136,900 290.366
26/10/2017 10.140,300 10.347,800 1,92 10.422,700 10.121,200 374.887
25/10/2017 10.199,000 10.153,300 -0,51 10.273,400 10.137,100 180.681
24/10/2017 10.150,600 10.205,700 0,44 10.235,400 10.148,300 157.492
23/10/2017 10.202,400 10.161,400 -0,60 10.216,400 10.141,400 145.125
20/10/2017 10.202,000 10.222,700 0,25 10.249,000 10.176,500 196.126
19/10/2017 10.251,300 10.197,500 -0,74 10.276,600 10.167,400 185.402
18/10/2017 10.237,000 10.273,400 0,55 10.283,500 10.165,400 181.891
17/10/2017 10.164,900 10.216,800 0,35 10.297,100 10.134,000 167.144
16/10/2017 10.244,400 10.181,400 -0,75 10.248,700 10.153,900 155.270
13/10/2017 10.298,600 10.258,000 -0,17 10.299,700 10.231,500 141.949
12/10/2017 10.284,500 10.275,900 -0,02 10.304,000 10.244,800 117.355
11/10/2017 10.304,600 10.278,400 1,34 10.313,100 10.247,300 250.976
10/10/2017 10.225,000 10.142,300 -0,92 10.225,000 10.107,800 208.199
09/10/2017 10.210,600 10.236,000 0,50 10.306,800 10.206,100 173.267
06/10/2017 10.185,200 10.185,500 -0,29 10.214,500 10.116,600 207.012
05/10/2017 9.934,300 10.214,700 2,51 10.259,900 9.922,300 327.001
04/10/2017 10.226,800 9.964,900 -2,85 10.226,800 9.947,300 348.214
03/10/2017 10.250,600 10.257,500 0,02 10.276,600 10.151,100 173.270
02/10/2017 10.262,300 10.255,700 -1,21 10.327,200 10.185,900 249.446
29/09/2017 10.336,900 10.381,500 0,51 10.381,500 10.277,500 199.148
28/09/2017 10.381,200 10.328,500 -0,39 10.406,500 10.319,400 178.756
27/09/2017 10.221,300 10.368,900 1,76 10.398,900 10.216,700 218.242
26/09/2017 10.203,800 10.189,600 -0,26 10.224,700 10.166,700 118.754
25/09/2017 10.270,000 10.216,500 -0,86 10.272,400 10.186,700 146.849
22/09/2017 10.286,600 10.305,000 0,08 10.313,900 10.270,900 130.093
21/09/2017 10.318,200 10.297,000 0,05 10.340,800 10.266,800 149.861
20/09/2017 10.349,000 10.292,100 -0,83 10.375,500 10.248,400 146.937
19/09/2017 10.312,200 10.378,400 0,39 10.399,100 10.296,100 129.987
18/09/2017 10.358,000 10.338,400 0,20 10.410,200 10.330,100 133.377
15/09/2017 10.321,200 10.317,400 -0,42 10.370,800 10.287,200 302.199
14/09/2017 10.352,700 10.361,100 -0,10 10.365,100 10.284,300 156.376
13/09/2017 10.324,800 10.371,000 0,34 10.395,100 10.308,000 170.750
12/09/2017 10.354,500 10.336,200 0,13 10.372,500 10.324,700 129.026
11/09/2017 10.199,900 10.322,600 1,91 10.343,500 10.197,800 145.464
08/09/2017 10.118,400 10.129,600 0,05 10.165,700 10.087,600 141.953
07/09/2017 10.175,200 10.124,900 -0,06 10.189,500 10.118,400 179.636
06/09/2017 10.130,900 10.131,000 -0,48 10.176,900 10.096,800 132.345
05/09/2017 10.244,700 10.179,800 -0,62 10.287,600 10.173,600 136.704
04/09/2017 10.234,100 10.243,200 -0,80 10.274,700 10.229,800 83.202
01/09/2017 10.328,800 10.325,500 0,25 10.366,500 10.314,100 103.848
31/08/2017 10.279,500 10.299,500 0,52 10.354,300 10.275,100 179.780
30/08/2017 10.264,600 10.245,800 0,52 10.274,300 10.216,800 94.776
29/08/2017 10.233,200 10.192,600 -0,91 10.244,700 10.134,300 147.974
28/08/2017 10.313,700 10.285,900 -0,57 10.360,200 10.284,200 51.536
25/08/2017 10.373,900 10.345,300 -0,12 10.419,800 10.334,000 71.646
24/08/2017 10.378,700 10.357,400 0,19 10.421,900 10.357,200 98.551
23/08/2017 10.414,000 10.338,100 -0,69 10.445,000 10.309,800 95.485
22/08/2017 10.425,200 10.409,800 0,48 10.440,400 10.360,200 83.380
21/08/2017 10.360,000 10.360,200 -0,25 10.418,200 10.330,400 84.931
18/08/2017 10.323,600 10.385,700 -0,56 10.392,500 10.284,800 129.448
17/08/2017 10.535,700 10.443,800 -0,95 10.537,100 10.428,600 129.084
16/08/2017 10.521,000 10.544,300 0,60 10.575,900 10.517,400 95.932
15/08/2017 10.489,000 10.481,500 0,19 10.508,700 10.436,700 79.389
14/08/2017 10.329,400 10.461,200 1,73 10.490,600 10.329,300 108.126
11/08/2017 10.377,300 10.282,900 -1,60 10.399,000 10.252,400 163.182
10/08/2017 10.576,600 10.450,000 -1,38 10.584,300 10.416,700 148.105
09/08/2017 10.681,400 10.596,000 -1,29 10.705,900 10.525,100 153.526
08/08/2017 10.674,400 10.734,700 0,55 10.758,200 10.665,200 111.255
07/08/2017 10.682,800 10.676,500 0,17 10.689,800 10.643,500 90.544
04/08/2017 10.525,000 10.658,400 1,04 10.696,100 10.516,400 148.692
03/08/2017 10.487,200 10.549,100 0,33 10.553,800 10.416,900 133.004
02/08/2017 10.592,300 10.513,900 -0,69 10.607,800 10.493,100 135.542
01/08/2017 10.613,400 10.586,700 0,80 10.622,200 10.510,900 150.972
31/07/2017 10.536,600 10.502,200 -0,32 10.593,900 10.495,400 166.102
28/07/2017 10.574,400 10.536,100 -0,63 10.577,300 10.497,700 226.261
27/07/2017 10.549,300 10.603,400 0,26 10.652,900 10.544,400 161.507
26/07/2017 10.523,800 10.575,400 0,49 10.584,600 10.508,500 152.251
25/07/2017 10.451,200 10.523,400 0,74 10.621,300 10.446,200 206.504
24/07/2017 10.432,000 10.446,500 0,19 10.480,200 10.368,100 161.233
21/07/2017 10.530,700 10.426,600 -1,31 10.562,800 10.381,200 207.706
20/07/2017 10.597,400 10.564,800 -0,22 10.627,200 10.534,800 244.518
19/07/2017 10.533,900 10.588,100 0,60 10.588,100 10.456,100 275.332
18/07/2017 10.616,000 10.524,500 -1,19 10.684,600 10.511,500 179.655
17/07/2017 10.665,500 10.651,200 -0,04 10.670,300 10.604,200 144.914
14/07/2017 10.664,600 10.655,100 -0,03 10.704,300 10.619,300 164.864
13/07/2017 10.594,500 10.658,300 0,93 10.674,100 10.583,100 205.967
12/07/2017 10.482,200 10.560,400 1,07 10.580,500 10.470,500 191.888
11/07/2017 10.531,500 10.449,100 -0,57 10.536,900 10.438,800 156.562
10/07/2017 10.525,400 10.509,500 0,20 10.535,900 10.451,400 152.202
07/07/2017 10.495,200 10.488,800 -0,09 10.505,700 10.433,500 164.172
06/07/2017 10.546,100 10.498,400 -0,24 10.546,200 10.402,000 211.678
05/07/2017 10.535,900 10.523,600 -0,41 10.589,500 10.509,500 191.741
04/07/2017 10.543,300 10.566,700 -0,35 10.611,400 10.530,300 150.484
03/07/2017 10.507,600 10.604,200 1,53 10.615,100 10.502,200 161.641
30/06/2017 10.541,200 10.444,500 -0,82 10.583,700 10.433,200 197.988
29/06/2017 10.735,900 10.531,100 -1,60 10.772,000 10.514,500 242.894
28/06/2017 10.607,800 10.702,700 0,51 10.716,700 10.526,600 232.685
27/06/2017 10.674,000 10.647,900 -0,46 10.726,200 10.643,900 180.892
26/06/2017 10.666,100 10.696,600 0,62 10.757,000 10.656,500 123.202
23/06/2017 10.685,600 10.630,800 -0,74 10.715,500 10.596,300 120.330
22/06/2017 10.709,600 10.709,900 -0,29 10.725,200 10.641,900 128.773
21/06/2017 10.721,900 10.740,700 -0,05 10.761,500 10.615,900 138.994
20/06/2017 10.892,300 10.746,100 -0,95 10.901,500 10.746,100 155.900
19/06/2017 10.839,800 10.848,900 0,83 10.884,200 10.807,600 151.494
16/06/2017 10.731,900 10.759,400 0,56 10.786,300 10.702,100 348.073
15/06/2017 10.750,800 10.699,600 -0,71 10.751,600 10.598,000 225.300
14/06/2017 10.858,500 10.775,800 -0,98 10.934,000 10.775,300 189.418
13/06/2017 10.872,600 10.882,100 0,37 10.937,000 10.846,500 154.037
12/06/2017 10.929,700 10.842,400 -1,24 10.936,600 10.818,500 193.102
09/06/2017 10.947,200 10.978,300 0,23 11.048,000 10.884,700 223.090
08/06/2017 10.847,200 10.953,100 0,75 10.981,300 10.837,400 262.972
07/06/2017 10.813,600 10.871,700 -0,07 10.946,900 10.761,700 276.982
06/06/2017 10.859,000 10.879,700 -0,05 10.907,800 10.817,900 403.560
05/06/2017 10.889,600 10.884,700 -0,19 10.916,400 10.842,100 297.625
02/06/2017 10.960,000 10.905,900 0,23 11.007,700 10.879,600 426.278
01/06/2017 10.891,600 10.881,000 0,01 10.909,100 10.836,400 434.893
31/05/2017 10.885,000 10.880,000 0,03 10.957,800 10.856,200 740.246
30/05/2017 10.812,500 10.876,900 -0,07 10.918,500 10.788,700 217.854
29/05/2017 10.864,000 10.884,000 -0,19 10.915,400 10.844,800 110.544
26/05/2017 10.911,100 10.904,200 -0,31 10.918,800 10.801,600 179.953
25/05/2017 10.971,200 10.937,700 0,28 10.983,900 10.920,700 184.795
24/05/2017 10.931,200 10.907,400 -0,08 10.942,800 10.882,300 204.710
23/05/2017 10.766,300 10.916,300 1,14 10.928,700 10.756,500 238.314
22/05/2017 10.843,500 10.793,400 -0,39 10.851,000 10.761,400 226.730
19/05/2017 10.711,800 10.835,400 1,41 10.843,600 10.689,900 320.250
18/05/2017 10.727,800 10.684,900 -0,94 10.756,500 10.564,300 414.319
17/05/2017 10.925,900 10.786,100 -1,79 10.965,900 10.761,300 304.084
16/05/2017 10.959,800 10.982,400 0,22 10.991,200 10.928,300 263.755
15/05/2017 10.941,100 10.957,800 0,56 10.960,500 10.891,900 200.104
12/05/2017 10.861,900 10.897,000 0,33 10.907,600 10.836,000 262.434
11/05/2017 11.051,300 10.861,400 -1,57 11.052,600 10.823,900 400.682
10/05/2017 11.029,600 11.034,800 -0,13 11.053,500 10.958,400 347.633
09/05/2017 11.120,100 11.049,200 -0,42 11.135,100 11.047,100 268.383
08/05/2017 11.177,300 11.096,300 -0,35 11.184,400 11.036,800 316.177
05/05/2017 10.971,500 11.135,400 1,11 11.135,400 10.967,200 363.491
04/05/2017 10.872,100 11.012,900 1,62 11.012,900 10.856,400 310.817
03/05/2017 10.793,000 10.837,000 0,15 10.841,100 10.769,000 192.962
02/05/2017 10.737,700 10.820,300 0,98 10.820,300 10.719,400 225.313
28/04/2017 10.658,400 10.715,800 0,30 10.745,500 10.622,800 298.337
27/04/2017 10.718,800 10.683,900 -0,74 10.722,200 10.663,300 273.464
26/04/2017 10.810,400 10.763,400 -0,18 10.815,300 10.710,900 278.421
25/04/2017 10.786,100 10.783,100 0,15 10.828,800 10.719,000 299.929
24/04/2017 10.714,200 10.766,800 3,76 10.769,800 10.668,000 496.989
21/04/2017 10.388,600 10.377,000 0,04 10.434,400 10.307,700 325.215
20/04/2017 10.349,300 10.372,500 0,02 10.473,900 10.328,500 292.272
19/04/2017 10.272,700 10.370,300 1,03 10.377,500 10.266,000 324.419
18/04/2017 10.365,600 10.264,500 -0,60 10.370,600 10.216,900 283.861
13/04/2017 10.347,900 10.326,100 -0,33 10.350,400 10.264,600 233.810
12/04/2017 10.441,300 10.360,500 -0,54 10.486,000 10.353,800 310.210
11/04/2017 10.381,400 10.416,300 -0,21 10.463,200 10.358,900 309.439
10/04/2017 10.507,900 10.437,700 -0,87 10.509,000 10.436,500 222.748
07/04/2017 10.466,900 10.529,000 0,10 10.529,000 10.443,500 194.305
06/04/2017 10.349,600 10.518,900 1,12 10.534,500 10.322,000 230.287
05/04/2017 10.377,200 10.402,700 0,40 10.467,300 10.369,100 254.049
04/04/2017 10.304,100 10.361,200 0,35 10.361,200 10.270,300 303.646
03/04/2017 10.457,700 10.325,300 -1,32 10.457,700 10.324,600 321.622
31/03/2017 10.368,500 10.462,900 0,55 10.462,900 10.352,200 252.476
30/03/2017 10.372,100 10.405,900 0,37 10.406,000 10.348,500 207.203
29/03/2017 10.409,200 10.367,600 -0,21 10.424,500 10.303,200 232.255
28/03/2017 10.345,600 10.389,000 0,84 10.394,800 10.312,900 215.145
27/03/2017 10.218,500 10.302,900 -0,06 10.302,900 10.191,100 221.937
24/03/2017 10.312,500 10.309,400 -0,15 10.330,300 10.276,200 189.556
23/03/2017 10.248,900 10.324,900 0,93 10.324,900 10.202,000 226.579
22/03/2017 10.151,800 10.229,300 0,17 10.268,800 10.092,800 299.747
21/03/2017 10.270,500 10.211,900 -0,02 10.334,700 10.188,900 313.017
20/03/2017 10.216,700 10.214,000 -0,31 10.243,000 10.189,000 188.819
17/03/2017 10.153,000 10.245,800 0,77 10.250,200 10.143,900 452.778
16/03/2017 10.090,800 10.168,000 1,85 10.175,300 10.063,700 412.425
15/03/2017 9.931,200 9.983,200 0,79 10.000,100 9.913,200 265.807
14/03/2017 9.987,700 9.905,100 -0,91 9.995,000 9.886,900 234.655
13/03/2017 10.020,000 9.995,900 -0,10 10.023,400 9.957,400 193.631
10/03/2017 10.038,800 10.006,400 0,08 10.091,400 9.989,100 405.124
09/03/2017 9.844,900 9.998,400 1,50 10.014,500 9.837,400 390.804
08/03/2017 9.792,300 9.850,500 0,50 9.881,300 9.785,100 247.118
07/03/2017 9.817,700 9.801,700 -0,02 9.819,800 9.767,400 172.061
06/03/2017 9.772,300 9.804,100 0,06 9.825,300 9.753,900 228.402
03/03/2017 9.694,500 9.798,500 0,85 9.799,600 9.669,200 308.709
02/03/2017 9.753,100 9.716,000 -0,36 9.762,300 9.715,800 275.016
01/03/2017 9.618,000 9.751,500 2,05 9.756,500 9.616,600 351.704
28/02/2017 9.515,000 9.555,500 0,96 9.570,700 9.484,000 279.234
27/02/2017 9.494,000 9.464,300 0,11 9.499,300 9.427,700 194.245
24/02/2017 9.513,700 9.453,500 -0,42 9.530,400 9.383,100 285.872
23/02/2017 9.519,800 9.493,400 0,17 9.541,800 9.479,700 276.005
22/02/2017 9.577,700 9.477,200 -0,88 9.606,100 9.439,700 280.841
21/02/2017 9.523,600 9.561,000 0,36 9.591,300 9.467,600 209.805
20/02/2017 9.564,400 9.526,600 0,28 9.577,700 9.512,000 178.864
17/02/2017 9.564,800 9.500,300 -0,57 9.571,000 9.438,200 234.061
16/02/2017 9.582,500 9.554,700 -0,31 9.614,600 9.526,000 213.986
15/02/2017 9.557,100 9.584,100 0,78 9.612,800 9.528,200 235.349
14/02/2017 9.489,100 9.510,200 0,28 9.528,600 9.461,000 206.909
13/02/2017 9.421,900 9.484,100 1,13 9.501,300 9.387,700 178.862
10/02/2017 9.478,200 9.378,100 -0,64 9.498,300 9.356,000 231.384
09/02/2017 9.353,900 9.438,400 1,17 9.444,900 9.318,100 274.080
08/02/2017 9.362,000 9.329,700 -0,02 9.378,400 9.236,600 312.727
07/02/2017 9.321,900 9.331,500 -0,28 9.389,200 9.304,500 284.076
06/02/2017 9.459,400 9.357,300 -1,11 9.482,000 9.337,400 287.143
03/02/2017 9.435,300 9.462,700 0,60 9.482,600 9.396,800 393.825
02/02/2017 9.321,200 9.406,400 0,81 9.426,400 9.301,500 293.592
01/02/2017 9.416,000 9.330,800 0,17 9.423,300 9.304,500 304.379
31/01/2017 9.365,900 9.315,200 -0,49 9.430,300 9.315,200 282.766
30/01/2017 9.460,600 9.361,300 -1,50 9.472,800 9.349,100 220.036
27/01/2017 9.531,400 9.504,100 -0,09 9.533,500 9.420,200 234.868
26/01/2017 9.601,600 9.512,800 -0,38 9.623,500 9.495,500 285.947
25/01/2017 9.483,500 9.549,300 1,73 9.588,800 9.479,400 404.755
24/01/2017 9.319,200 9.387,200 0,89 9.387,200 9.296,600 201.309
23/01/2017 9.337,800 9.304,800 -0,80 9.362,400 9.279,000 197.619
20/01/2017 9.377,500 9.380,100 0,01 9.439,000 9.345,200 238.865
19/01/2017 9.406,400 9.379,100 -0,08 9.431,300 9.327,400 259.102

Mas noticias

publicidad
publicidad