publicidad
09 de Diciembre, 19:16 pm

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBEX 35IBEX 35

86,900,92 %
9.487,40

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
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
16/04/2013 7.976,800 7.948,700 -0,82 8.033,700 7.934,500 208.225
15/04/2013 8.051,700 8.014,100 -0,33 8.093,700 7.941,400 233.258
12/04/2013 8.084,900 8.040,400 -1,46 8.103,400 8.011,000 231.794
11/04/2013 8.127,900 8.159,500 0,28 8.178,900 8.063,100 214.751
10/04/2013 7.917,600 8.136,400 3,35 8.179,000 7.910,200 425.646
09/04/2013 7.846,600 7.872,500 1,10 7.897,300 7.811,600 234.157
08/04/2013 7.809,800 7.787,100 -0,14 7.878,600 7.774,400 196.775
05/04/2013 7.880,400 7.798,400 -0,63 7.935,000 7.716,100 274.021
04/04/2013 7.966,400 7.847,900 -0,71 8.040,500 7.821,700 319.340
03/04/2013 8.015,300 7.904,300 -1,81 8.037,600 7.880,200 247.911
02/04/2013 7.917,600 8.050,400 1,65 8.059,000 7.888,100 281.994
28/03/2013 7.892,900 7.920,000 0,25 7.972,000 7.797,200 274.669
27/03/2013 8.038,000 7.900,400 -1,13 8.040,200 7.822,500 478.772
26/03/2013 8.175,100 7.990,500 -1,84 8.183,700 7.968,200 358.732
25/03/2013 8.434,600 8.140,600 -2,27 8.461,900 8.100,300 363.679
22/03/2013 8.321,800 8.329,500 -0,26 8.395,100 8.258,900 238.206
21/03/2013 8.412,600 8.351,200 -0,77 8.447,800 8.260,800 284.508
20/03/2013 8.394,300 8.416,300 1,15 8.494,400 8.327,000 244.361
19/03/2013 8.499,900 8.321,000 -2,20 8.532,400 8.250,500 356.447
18/03/2013 8.383,200 8.507,800 -1,29 8.527,600 8.351,800 265.680
15/03/2013 8.645,200 8.619,100 -0,45 8.649,900 8.544,500 417.423
14/03/2013 8.532,800 8.657,900 1,88 8.670,400 8.529,600 278.296
13/03/2013 8.502,700 8.498,300 -0,40 8.516,700 8.434,900 210.766
12/03/2013 8.529,000 8.532,300 -0,26 8.598,100 8.506,700 186.354
11/03/2013 8.605,000 8.554,400 -0,85 8.610,200 8.495,600 174.802
08/03/2013 8.444,100 8.628,100 2,85 8.638,300 8.439,800 328.120
07/03/2013 8.393,400 8.389,100 0,36 8.454,700 8.379,900 176.283
06/03/2013 8.436,200 8.358,900 -0,76 8.485,000 8.356,300 188.364
05/03/2013 8.325,400 8.423,300 2,15 8.429,500 8.313,100 255.574
04/03/2013 8.135,100 8.246,300 0,72 8.271,700 8.129,200 232.940
01/03/2013 8.220,500 8.187,100 -0,52 8.285,800 8.105,200 335.826
28/02/2013 8.185,800 8.230,300 1,15 8.252,300 8.142,800 351.215
27/02/2013 8.015,900 8.136,700 1,95 8.136,700 7.966,400 290.260
26/02/2013 7.943,200 7.980,700 -3,20 8.099,800 7.911,100 407.966
25/02/2013 8.232,700 8.244,500 0,80 8.400,100 8.135,200 329.551
22/02/2013 8.059,300 8.179,000 2,05 8.179,000 8.051,100 218.057
21/02/2013 8.117,500 8.014,500 -1,82 8.117,600 7.982,000 273.812
20/02/2013 8.235,100 8.163,000 -0,76 8.274,400 8.146,900 174.829
19/02/2013 8.090,000 8.225,300 1,44 8.230,800 8.087,000 256.624
18/02/2013 8.110,900 8.108,900 -0,51 8.145,400 8.037,300 159.631
15/02/2013 8.237,300 8.150,200 -1,18 8.251,200 8.150,200 242.669
14/02/2013 8.272,000 8.247,400 -0,71 8.328,700 8.155,500 264.982
13/02/2013 8.257,700 8.306,200 0,87 8.343,400 8.211,900 267.526
12/02/2013 8.069,000 8.234,700 1,93 8.240,800 8.045,100 243.712
11/02/2013 8.181,500 8.078,600 -1,18 8.181,500 8.056,000 176.146
08/02/2013 8.025,400 8.174,900 2,00 8.183,300 8.008,700 231.593
07/02/2013 8.081,500 8.014,600 -0,52 8.160,100 8.005,600 267.892
06/02/2013 8.115,400 8.056,200 -0,46 8.161,000 8.013,000 323.687
05/02/2013 7.901,500 8.093,600 2,20 8.126,800 7.895,500 340.040
04/02/2013 8.225,000 7.919,600 -3,77 8.227,700 7.916,800 395.047
01/02/2013 8.233,400 8.229,700 -1,59 8.301,300 8.159,500 598.095
31/01/2013 8.542,500 8.362,300 -2,45 8.543,700 8.362,300 306.581
30/01/2013 8.647,100 8.571,900 -0,82 8.689,200 8.556,100 187.322
29/01/2013 8.674,400 8.643,000 -0,34 8.690,900 8.606,800 179.377
28/01/2013 8.755,900 8.672,500 -0,60 8.755,900 8.672,500 170.355
25/01/2013 8.642,600 8.724,600 0,68 8.734,100 8.616,300 180.051
24/01/2013 8.597,200 8.665,600 0,61 8.673,000 8.576,400 199.089
23/01/2013 8.637,900 8.613,300 -0,22 8.650,400 8.585,500 229.704
22/01/2013 8.655,000 8.632,100 -0,39 8.675,400 8.588,500 223.749
21/01/2013 8.628,300 8.665,900 0,72 8.665,900 8.608,900 194.477
18/01/2013 8.662,300 8.604,000 -0,29 8.679,800 8.600,700 305.696
17/01/2013 8.568,400 8.628,900 0,56 8.664,900 8.565,900 234.678
16/01/2013 8.588,900 8.581,100 -0,23 8.604,000 8.525,500 291.650
15/01/2013 8.549,600 8.601,000 -0,36 8.607,500 8.520,600 271.883
14/01/2013 8.699,200 8.632,100 -0,38 8.721,100 8.601,300 250.463
11/01/2013 8.638,000 8.664,700 0,53 8.677,400 8.580,000 252.442
10/01/2013 8.607,300 8.618,900 0,15 8.649,300 8.548,400 493.389
09/01/2013 8.491,800 8.606,400 1,81 8.614,200 8.485,400 445.023
08/01/2013 8.388,200 8.453,000 0,40 8.493,500 8.374,700 335.514
07/01/2013 8.434,300 8.419,000 -0,20 8.485,600 8.406,300 289.121
04/01/2013 8.411,700 8.435,800 0,39 8.447,000 8.386,700 230.118
03/01/2013 8.375,000 8.403,400 -0,52 8.422,600 8.334,300 182.282
02/01/2013 8.337,900 8.447,600 3,43 8.447,600 8.286,700 280.533
31/12/2012 8.111,900 8.167,500 0,45 8.167,500 8.041,700 105.477
28/12/2012 8.276,600 8.131,000 -1,81 8.308,700 8.103,900 253.633
27/12/2012 8.236,500 8.280,900 -0,22 8.345,400 8.231,200 203.332
24/12/2012 8.261,600 8.299,500 0,10 8.304,300 8.256,000 82.703
21/12/2012 8.223,500 8.291,000 0,32 8.291,000 8.203,800 620.088
20/12/2012 8.226,700 8.264,200 0,00 8.297,900 8.216,800 437.325
19/12/2012 8.192,300 8.264,200 1,17 8.322,000 8.185,400 436.319
18/12/2012 8.068,600 8.168,800 1,60 8.171,600 8.062,900 295.580
17/12/2012 8.017,800 8.040,300 0,20 8.049,300 7.975,000 183.124
14/12/2012 8.025,900 8.024,100 0,09 8.045,300 8.003,600 176.921
13/12/2012 8.005,900 8.017,100 0,38 8.037,000 7.977,300 198.052
12/12/2012 7.935,100 7.986,800 0,83 7.988,300 7.927,300 229.127
11/12/2012 7.813,600 7.920,900 1,49 7.927,000 7.806,200 251.448

Mas noticias

publicidad
publicidad
publicidad