publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

publicidad

IBEX 35IBEX 35

74,800,75 %
10.013,10

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
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
29/06/2015 11.148,400 10.853,900 -4,56 11.202,600 10.816,400 463.510
26/06/2015 11.238,700 11.372,300 0,57 11.434,800 11.199,900 217.127
25/06/2015 11.245,000 11.308,400 -0,12 11.441,300 11.213,100 294.850
24/06/2015 11.419,000 11.321,900 -0,71 11.420,100 11.220,400 272.689
23/06/2015 11.461,500 11.402,500 0,30 11.497,100 11.384,500 271.933
22/06/2015 11.184,500 11.368,200 3,87 11.394,200 11.168,900 353.604
19/06/2015 10.890,700 10.944,300 0,67 11.029,100 10.880,800 354.736
18/06/2015 10.788,500 10.871,900 0,54 10.888,400 10.654,300 309.136
17/06/2015 10.900,000 10.813,400 -0,53 10.933,900 10.779,500 189.361
16/06/2015 10.766,000 10.871,400 0,27 10.895,500 10.659,700 241.068
15/06/2015 10.893,600 10.842,100 -1,71 10.939,900 10.775,600 223.282
12/06/2015 11.124,500 11.030,500 -1,13 11.159,300 10.932,600 215.491
11/06/2015 11.097,600 11.156,700 0,53 11.231,300 11.085,100 243.780
10/06/2015 10.879,900 11.097,500 1,46 11.138,400 10.854,400 241.562
09/06/2015 10.895,000 10.938,100 0,19 10.945,000 10.750,000 295.299
08/06/2015 11.022,800 10.917,300 -1,31 11.056,100 10.917,300 205.932
05/06/2015 11.061,500 11.062,000 -0,75 11.127,900 10.984,100 227.462
04/06/2015 11.201,200 11.146,100 -1,08 11.292,700 11.070,000 239.541
03/06/2015 11.302,900 11.267,600 -0,03 11.361,800 11.201,100 227.416
02/06/2015 11.314,500 11.271,400 0,30 11.369,100 11.151,300 232.391
01/06/2015 11.264,800 11.238,100 0,18 11.343,200 11.180,500 194.253
29/05/2015 11.375,600 11.217,600 -1,45 11.402,700 11.192,100 327.769
28/05/2015 11.387,900 11.382,800 -0,42 11.450,700 11.291,900 191.886
27/05/2015 11.281,700 11.431,100 1,70 11.467,800 11.247,200 241.034
26/05/2015 11.297,100 11.240,300 -0,72 11.344,700 11.169,400 315.131
25/05/2015 11.421,200 11.322,300 -2,01 11.455,300 11.262,100 156.476
22/05/2015 11.594,700 11.554,200 -0,36 11.609,900 11.533,700 168.214
21/05/2015 11.517,900 11.595,400 0,18 11.595,400 11.515,700 185.431
20/05/2015 11.505,100 11.574,100 0,66 11.588,700 11.460,600 192.408
19/05/2015 11.406,100 11.497,700 1,35 11.537,800 11.404,000 282.087
18/05/2015 11.336,800 11.345,000 0,24 11.368,000 11.203,100 234.028
15/05/2015 11.438,800 11.317,300 -0,71 11.438,800 11.265,900 230.823
14/05/2015 11.304,600 11.398,700 0,65 11.428,300 11.203,900 211.842
13/05/2015 11.366,000 11.324,600 0,02 11.430,900 11.282,400 249.275
12/05/2015 11.332,000 11.322,600 -1,08 11.354,000 11.221,500 292.895
11/05/2015 11.433,700 11.445,800 0,18 11.481,600 11.377,700 198.981
08/05/2015 11.260,800 11.424,700 2,19 11.424,700 11.212,900 309.356
07/05/2015 11.125,100 11.180,300 0,15 11.214,800 10.928,200 322.768
06/05/2015 11.100,400 11.163,600 0,43 11.232,800 11.048,300 275.553
05/05/2015 11.416,400 11.115,600 -2,74 11.503,900 11.102,900 319.652
04/05/2015 11.377,100 11.429,100 0,39 11.501,800 11.280,500 224.660
30/04/2015 11.351,100 11.385,000 0,05 11.469,200 11.258,000 386.580
29/04/2015 11.619,000 11.378,900 -1,97 11.651,900 11.371,500 310.361
28/04/2015 11.656,000 11.607,700 -0,28 11.684,600 11.543,000 280.716
27/04/2015 11.532,000 11.640,200 1,17 11.679,800 11.365,500 310.809
24/04/2015 11.469,600 11.505,400 0,70 11.605,500 11.434,600 340.437
23/04/2015 11.417,500 11.425,800 0,23 11.461,100 11.291,300 244.085
22/04/2015 11.452,200 11.399,200 -0,20 11.480,400 11.276,300 306.266
21/04/2015 11.439,000 11.422,300 0,33 11.504,000 11.368,200 337.592
20/04/2015 11.400,200 11.384,600 0,22 11.418,800 11.306,400 209.411
17/04/2015 11.565,500 11.359,400 -2,17 11.598,000 11.299,900 465.820
16/04/2015 11.772,300 11.611,700 -1,42 11.772,300 11.580,300 287.015
15/04/2015 11.742,400 11.778,400 0,63 11.815,600 11.710,400 292.619
14/04/2015 11.798,500 11.704,700 -1,36 11.862,600 11.645,600 377.819
13/04/2015 11.761,700 11.866,400 1,00 11.884,600 11.760,800 229.311
10/04/2015 11.755,300 11.749,300 0,13 11.778,000 11.679,200 336.786
09/04/2015 11.688,400 11.734,600 0,68 11.747,300 11.655,200 299.820
08/04/2015 11.738,400 11.655,500 -0,64 11.771,400 11.615,800 301.549
07/04/2015 11.715,600 11.730,500 0,83 11.771,800 11.669,300 366.059
02/04/2015 11.583,600 11.634,000 0,55 11.649,900 11.559,200 205.806
01/04/2015 11.482,000 11.569,800 0,42 11.662,800 11.454,300 305.804
31/03/2015 11.510,800 11.521,100 -0,07 11.596,100 11.444,600 336.270
30/03/2015 11.459,800 11.529,100 0,89 11.543,200 11.432,300 304.316
27/03/2015 11.469,700 11.427,400 -0,23 11.524,200 11.403,900 310.086
26/03/2015 11.400,400 11.453,800 -0,10 11.453,800 11.294,700 308.558
25/03/2015 11.560,700 11.464,700 -0,99 11.591,700 11.449,300 252.131
24/03/2015 11.428,500 11.579,300 1,10 11.618,300 11.409,900 331.905
23/03/2015 11.394,000 11.452,800 0,29 11.465,400 11.364,300 328.734
20/03/2015 11.109,800 11.419,600 2,96 11.458,300 11.090,200 618.645
19/03/2015 11.062,900 11.091,000 0,37 11.146,500 11.040,200 259.184
18/03/2015 11.057,400 11.050,000 0,20 11.076,000 10.957,700 295.712
17/03/2015 11.117,500 11.028,100 -0,78 11.129,000 10.953,700 260.645
16/03/2015 11.082,400 11.114,700 0,73 11.146,700 11.077,400 292.847
13/03/2015 11.072,900 11.033,800 0,20 11.077,700 10.993,500 253.107
12/03/2015 11.022,900 11.011,800 -0,09 11.068,000 10.993,100 439.287
11/03/2015 10.950,300 11.021,800 1,10 11.048,200 10.908,000 265.916
10/03/2015 11.060,500 10.902,200 -1,38 11.081,200 10.858,400 299.026
09/03/2015 11.007,900 11.054,200 -0,34 11.078,800 10.962,400 221.014
06/03/2015 11.144,500 11.091,900 -0,29 11.158,900 11.070,200 272.187
05/03/2015 11.078,100 11.124,400 0,66 11.154,300 11.039,200 260.657
04/03/2015 11.048,100 11.051,300 0,33 11.079,300 10.921,400 253.266
03/03/2015 11.197,600 11.014,700 -1,47 11.212,800 11.001,700 246.878
02/03/2015 11.190,500 11.178,500 0,00 11.239,800 11.123,300 312.325
27/02/2015 11.142,900 11.178,300 0,35 11.184,500 11.070,800 412.536
26/02/2015 11.023,300 11.139,500 0,81 11.145,900 11.014,400 271.208
25/02/2015 11.027,900 11.049,500 -0,14 11.072,500 11.011,700 255.498
24/02/2015 11.027,700 11.064,500 0,68 11.082,700 10.951,100 297.628
23/02/2015 11.001,300 10.990,100 1,02 11.015,400 10.935,100 272.017
20/02/2015 10.889,800 10.879,300 -0,29 10.916,800 10.759,000 336.297
19/02/2015 10.781,000 10.910,400 0,97 10.918,400 10.726,300 350.256
18/02/2015 10.764,600 10.805,300 1,00 10.852,600 10.764,100 298.366
17/02/2015 10.591,600 10.698,000 0,08 10.730,100 10.526,600 272.473
16/02/2015 10.717,800 10.689,500 -0,47 10.793,100 10.679,900 220.583
13/02/2015 10.618,500 10.739,500 1,68 10.794,900 10.606,700 427.944
12/02/2015 10.349,600 10.562,200 1,90 10.607,100 10.328,500 328.004
11/02/2015 10.496,100 10.364,800 -1,29 10.516,500 10.342,800 237.217
10/02/2015 10.389,800 10.500,100 1,30 10.561,400 10.338,600 275.834
09/02/2015 10.467,800 10.364,900 -1,97 10.473,300 10.289,700 290.048
06/02/2015 10.547,100 10.573,100 0,36 10.606,800 10.497,500 278.007
05/02/2015 10.451,700 10.535,500 -0,40 10.535,500 10.388,900 301.147
04/02/2015 10.620,900 10.577,800 -0,19 10.688,000 10.497,400 386.829
03/02/2015 10.426,800 10.598,200 2,62 10.634,200 10.414,600 446.421
02/02/2015 10.396,600 10.328,100 -0,72 10.401,000 10.136,400 443.722
30/01/2015 10.562,600 10.403,300 -0,99 10.581,600 10.336,100 418.610
29/01/2015 10.391,200 10.507,600 0,48 10.513,100 10.320,800 336.720
28/01/2015 10.676,600 10.456,900 -1,34 10.687,000 10.395,600 366.624
27/01/2015 10.669,500 10.598,900 -0,91 10.707,100 10.528,100 322.879
26/01/2015 10.502,600 10.696,100 1,08 10.716,900 10.451,000 309.103
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

Mas noticias

publicidad
publicidad