20 de Agosto, 05:35 am

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBEX 35IBEX 35

-10,10-0,11 %
9.417,30

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
17/08/2018 9.450,300 9.417,300 -0,11 9.457,000 9.357,600 141.114
16/08/2018 9.440,800 9.427,400 0,43 9.458,900 9.384,700 138.149
15/08/2018 9.537,000 9.386,800 -1,26 9.547,600 9.339,500 163.614
14/08/2018 9.574,800 9.507,000 -0,25 9.596,300 9.476,900 164.122
13/08/2018 9.543,800 9.530,400 -0,75 9.558,400 9.475,100 177.470
10/08/2018 9.669,600 9.602,100 -1,56 9.675,600 9.557,400 224.945
09/08/2018 9.745,200 9.754,600 0,08 9.756,700 9.693,200 108.327
08/08/2018 9.763,900 9.747,100 -0,26 9.794,000 9.700,400 107.985
07/08/2018 9.751,800 9.772,800 0,52 9.813,600 9.743,400 101.972
06/08/2018 9.758,400 9.722,700 -0,18 9.788,400 9.699,300 114.093
03/08/2018 9.710,300 9.739,800 0,43 9.762,700 9.671,200 146.427
02/08/2018 9.765,900 9.698,200 -1,03 9.783,800 9.666,600 196.964
01/08/2018 9.871,100 9.799,300 -0,72 9.902,300 9.795,100 136.278
31/07/2018 9.846,200 9.870,700 0,17 9.924,400 9.843,500 203.079
30/07/2018 9.827,900 9.854,100 -0,14 9.905,300 9.825,100 140.605
27/07/2018 9.781,600 9.867,900 0,90 9.896,000 9.775,900 230.693
26/07/2018 9.741,200 9.780,000 0,79 9.789,700 9.732,500 184.755
25/07/2018 9.769,800 9.703,100 -0,72 9.771,700 9.686,200 149.288
24/07/2018 9.775,900 9.773,100 0,48 9.820,100 9.753,900 160.661
23/07/2018 9.699,700 9.726,100 0,01 9.747,600 9.661,400 116.977
20/07/2018 9.710,400 9.724,800 0,04 9.751,300 9.654,300 162.179
19/07/2018 9.748,900 9.721,100 -0,33 9.796,700 9.696,200 147.188
18/07/2018 9.739,100 9.753,200 0,35 9.753,200 9.672,700 143.477
17/07/2018 9.716,400 9.719,400 0,03 9.759,500 9.643,900 175.052
16/07/2018 9.733,600 9.716,900 -0,18 9.781,100 9.697,100 113.168
13/07/2018 9.807,500 9.734,800 -0,33 9.807,500 9.717,600 132.524
12/07/2018 9.774,800 9.767,400 0,35 9.784,800 9.694,400 128.896
11/07/2018 9.822,500 9.733,600 -1,57 9.833,400 9.733,600 175.886
10/07/2018 9.935,600 9.889,300 -0,38 9.938,000 9.873,300 147.677
09/07/2018 9.923,500 9.927,000 0,22 9.971,600 9.912,700 130.079
06/07/2018 9.905,000 9.905,000 0,39 9.926,900 9.833,200 166.583
05/07/2018 9.773,500 9.866,200 1,11 9.919,500 9.773,500 184.522
04/07/2018 9.643,800 9.757,500 1,00 9.767,200 9.642,800 137.321
03/07/2018 9.591,600 9.660,900 1,07 9.693,400 9.556,100 134.418
02/07/2018 9.526,300 9.558,300 -0,67 9.591,000 9.443,500 153.110
29/06/2018 9.671,100 9.622,700 0,35 9.741,300 9.620,300 200.359
28/06/2018 9.603,600 9.589,000 -0,72 9.669,200 9.541,900 144.694
27/06/2018 9.636,600 9.658,600 0,22 9.723,900 9.506,600 182.574
26/06/2018 9.670,300 9.637,400 0,20 9.699,800 9.619,100 158.746
25/06/2018 9.711,400 9.617,900 -1,78 9.737,900 9.617,900 151.252
22/06/2018 9.738,900 9.792,100 0,93 9.799,500 9.724,900 155.310
21/06/2018 9.824,400 9.702,100 -0,89 9.844,000 9.683,400 161.702
20/06/2018 9.835,000 9.788,900 0,34 9.876,800 9.788,900 164.700
19/06/2018 9.656,600 9.755,400 -0,14 9.782,600 9.598,500 172.889
18/06/2018 9.818,000 9.769,400 -0,83 9.859,500 9.717,000 145.638
15/06/2018 9.980,100 9.851,000 -1,07 9.985,900 9.798,900 377.069
14/06/2018 9.862,400 9.957,700 0,59 9.973,900 9.836,500 180.248
13/06/2018 9.900,200 9.899,100 -0,15 9.923,900 9.838,300 172.849
12/06/2018 9.940,600 9.914,400 0,16 9.961,600 9.901,600 158.176
11/06/2018 9.835,000 9.898,300 1,56 9.915,200 9.799,100 199.952
08/06/2018 9.762,700 9.746,300 -0,84 9.772,200 9.713,200 176.047
07/06/2018 9.844,200 9.829,000 0,38 9.940,600 9.814,800 190.777
06/06/2018 9.702,700 9.791,600 1,09 9.793,800 9.654,400 202.426
05/06/2018 9.730,600 9.686,400 -0,66 9.812,900 9.686,400 183.418
04/06/2018 9.716,300 9.750,300 1,22 9.830,700 9.686,800 193.668
01/06/2018 9.544,700 9.632,400 1,76 9.677,500 9.529,000 238.950
31/05/2018 9.625,100 9.465,500 -1,05 9.649,000 9.400,300 355.887
30/05/2018 9.553,000 9.566,200 0,47 9.618,300 9.477,200 283.877
29/05/2018 9.668,400 9.521,300 -2,49 9.668,400 9.447,600 364.026
28/05/2018 9.891,400 9.764,400 -0,63 9.921,400 9.732,600 155.743
25/05/2018 10.031,000 9.826,500 -1,70 10.053,100 9.722,800 298.273
24/05/2018 10.045,500 9.996,000 -0,29 10.092,500 9.964,000 155.881
23/05/2018 10.101,800 10.025,000 -1,12 10.101,800 9.957,800 157.918
22/05/2018 10.081,500 10.138,800 0,72 10.156,400 10.060,800 145.394
21/05/2018 10.155,200 10.066,500 -0,45 10.155,900 10.055,800 110.379
18/05/2018 10.209,300 10.112,400 -1,02 10.221,000 10.088,400 249.545
17/05/2018 10.120,800 10.216,400 1,04 10.216,400 10.108,500 153.622
16/05/2018 10.189,800 10.111,000 -0,95 10.194,200 10.089,800 212.003
15/05/2018 10.237,900 10.207,600 -0,49 10.265,000 10.159,100 152.740
14/05/2018 10.277,200 10.257,800 -0,13 10.291,400 10.215,300 108.962
11/05/2018 10.245,200 10.271,400 0,24 10.284,500 10.242,100 120.333
10/05/2018 10.243,300 10.246,600 0,25 10.257,100 10.191,100 116.750
09/05/2018 10.163,700 10.221,200 0,52 10.222,700 10.138,900 133.256
08/05/2018 10.135,100 10.168,100 0,27 10.180,500 10.091,900 177.955
07/05/2018 10.114,200 10.140,900 0,36 10.148,600 10.106,300 89.759
04/05/2018 10.047,100 10.104,100 0,65 10.104,100 10.029,400 162.049
03/05/2018 10.080,700 10.038,800 -0,50 10.095,200 10.017,600 140.956
02/05/2018 9.982,600 10.088,900 1,09 10.098,900 9.981,400 157.392
30/04/2018 9.924,000 9.980,600 0,56 9.995,400 9.916,100 142.924
27/04/2018 9.894,200 9.925,400 0,23 9.947,300 9.883,800 139.092
26/04/2018 9.871,500 9.902,300 0,45 9.914,700 9.856,700 131.267
25/04/2018 9.829,200 9.858,000 -0,26 9.858,400 9.793,000 161.124
24/04/2018 9.922,700 9.883,400 -0,39 9.939,400 9.848,400 188.820
23/04/2018 9.898,600 9.922,000 0,38 9.922,000 9.862,600 118.071
20/04/2018 9.864,400 9.884,200 0,16 9.908,000 9.847,100 139.382
19/04/2018 9.861,800 9.868,000 0,11 9.902,700 9.838,800 120.796
18/04/2018 9.814,500 9.857,300 0,54 9.871,300 9.800,300 146.903
17/04/2018 9.785,400 9.803,900 0,39 9.824,400 9.762,300 112.396
16/04/2018 9.768,700 9.766,100 -0,01 9.796,500 9.747,300 100.400
13/04/2018 9.764,000 9.767,300 0,21 9.858,900 9.744,400 137.074
12/04/2018 9.733,000 9.747,000 0,12 9.767,600 9.706,100 127.527
11/04/2018 9.742,600 9.735,800 -0,28 9.786,300 9.717,300 122.928
10/04/2018 9.798,500 9.763,500 0,21 9.806,000 9.738,700 125.802
09/04/2018 9.735,100 9.742,800 0,62 9.790,200 9.716,800 99.214
06/04/2018 9.688,300 9.682,800 -0,60 9.734,200 9.658,900 114.953
05/04/2018 9.637,500 9.740,900 2,39 9.761,800 9.616,700 162.491
04/04/2018 9.555,500 9.513,300 -0,38 9.560,400 9.417,300 151.218
03/04/2018 9.532,100 9.549,600 -0,53 9.577,500 9.500,000 129.871
29/03/2018 9.595,600 9.600,400 0,48 9.657,500 9.581,700 153.270
28/03/2018 9.397,800 9.555,000 0,86 9.555,000 9.348,900 177.665
27/03/2018 9.518,200 9.473,600 0,99 9.519,200 9.441,600 137.671
26/03/2018 9.418,100 9.381,000 -0,13 9.460,600 9.343,300 159.534
23/03/2018 9.399,200 9.393,100 -0,99 9.428,900 9.327,600 226.994
22/03/2018 9.580,400 9.487,400 -1,49 9.648,300 9.432,600 199.763
21/03/2018 9.701,500 9.630,900 -0,52 9.702,400 9.592,100 145.644
20/03/2018 9.676,300 9.681,600 0,18 9.693,200 9.608,500 129.602
19/03/2018 9.733,900 9.664,100 -0,99 9.747,300 9.646,000 123.279
16/03/2018 9.676,200 9.761,000 0,79 9.800,800 9.664,000 313.971
15/03/2018 9.715,300 9.684,200 -0,04 9.720,600 9.647,500 146.814
14/03/2018 9.698,900 9.688,500 -0,03 9.737,400 9.632,200 159.016
13/03/2018 9.737,200 9.691,700 -0,37 9.811,400 9.670,700 151.206
12/03/2018 9.747,400 9.727,500 0,43 9.761,300 9.702,500 110.658
09/03/2018 9.651,000 9.686,100 0,41 9.704,900 9.631,500 117.278
08/03/2018 9.617,000 9.646,200 0,49 9.666,400 9.564,200 144.630
07/03/2018 9.561,300 9.599,300 0,13 9.612,400 9.547,100 132.064
06/03/2018 9.663,600 9.586,800 -0,04 9.677,000 9.586,300 143.029
05/03/2018 9.500,000 9.590,800 0,63 9.604,200 9.494,500 147.001
02/03/2018 9.680,000 9.531,100 -2,13 9.680,000 9.510,800 208.308
01/03/2018 9.795,300 9.738,600 -1,03 9.808,900 9.715,200 161.713
28/02/2018 9.869,800 9.840,300 -0,61 9.887,200 9.830,200 203.423
27/02/2018 9.930,300 9.900,200 -0,02 9.937,200 9.863,400 153.537
26/02/2018 9.888,400 9.902,400 0,81 9.915,100 9.841,700 156.602
23/02/2018 9.882,900 9.822,400 -0,55 9.891,100 9.764,900 181.436
22/02/2018 9.767,600 9.876,500 0,54 9.903,100 9.744,900 175.175
21/02/2018 9.874,500 9.823,300 -0,73 9.876,100 9.777,500 155.384
20/02/2018 9.806,900 9.895,300 0,91 9.901,100 9.806,900 153.238
19/02/2018 9.865,100 9.806,200 -0,26 9.905,400 9.797,200 122.821
16/02/2018 9.785,200 9.832,100 1,21 9.839,700 9.768,700 188.851
15/02/2018 9.770,700 9.714,900 0,30 9.832,100 9.674,900 165.506
14/02/2018 9.715,700 9.686,200 0,37 9.743,900 9.595,900 178.708
13/02/2018 9.788,500 9.650,700 -1,23 9.797,400 9.650,700 164.804
12/02/2018 9.760,100 9.771,100 1,36 9.815,200 9.731,000 170.166
09/02/2018 9.710,900 9.639,600 -1,20 9.752,200 9.581,100 255.495
08/02/2018 9.928,500 9.756,300 -2,21 9.959,800 9.726,500 228.483
07/02/2018 9.950,800 9.976,900 1,70 9.988,500 9.811,700 234.404
06/02/2018 9.794,900 9.810,000 -2,53 9.967,300 9.721,500 313.297
05/02/2018 10.138,400 10.064,500 -1,44 10.173,800 10.058,500 195.011
02/02/2018 10.359,300 10.211,200 -1,81 10.369,200 10.205,300 203.689
01/02/2018 10.518,300 10.399,000 -0,50 10.543,700 10.359,400 197.535
31/01/2018 10.436,400 10.451,500 0,22 10.482,700 10.422,100 190.192
30/01/2018 10.481,900 10.428,200 -1,21 10.506,400 10.416,200 180.465
29/01/2018 10.605,500 10.555,600 -0,38 10.605,700 10.540,000 150.492
26/01/2018 10.598,600 10.595,400 0,00 10.635,100 10.563,200 139.534
25/01/2018 10.564,600 10.595,300 0,31 10.630,500 10.559,700 183.930
24/01/2018 10.595,300 10.563,000 -0,44 10.617,200 10.563,000 129.488
23/01/2018 10.640,300 10.609,500 0,24 10.643,400 10.583,700 168.200
22/01/2018 10.503,600 10.584,000 1,00 10.601,900 10.488,300 179.083
19/01/2018 10.417,500 10.479,500 0,45 10.500,100 10.396,200 143.558
18/01/2018 10.500,100 10.432,700 -0,40 10.509,200 10.403,200 123.091
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

Mas noticias

publicidad
publicidad