26 de Septiembre, 11:34 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBEX INVX10IBEX INVX10

14,002,01 %
709,30

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
25/09/2018 686,500 709,300 2,01 719,000 654,900 141.858.871
24/09/2018 667,500 695,300 7,95 704,000 646,200 142.107.198
21/09/2018 626,800 644,100 -0,69 662,400 593,200 408.472.780
20/09/2018 720,600 648,600 -10,27 721,200 630,900 232.060.302
19/09/2018 741,500 722,800 -4,11 773,700 709,500 205.653.757
18/09/2018 788,200 753,800 -4,57 805,600 748,700 141.909.731
17/09/2018 836,100 789,900 -4,21 838,100 763,600 147.148.440
14/09/2018 829,900 824,600 -3,88 862,400 812,600 132.227.463
13/09/2018 876,700 857,900 -2,40 888,500 803,200 159.385
12/09/2018 898,900 879,000 -2,44 935,400 866,400 130.324
11/09/2018 887,200 901,000 -1,44 972,300 882,900 122.171
10/09/2018 1.023,000 914,200 -10,88 1.037,100 880,500 144.735
07/09/2018 984,200 1.025,800 4,07 1.090,100 954,400 162.078
06/09/2018 930,200 985,700 9,95 986,200 905,600 160.949
05/09/2018 851,400 896,500 8,00 896,500 829,000 180.705
04/09/2018 796,600 830,100 -0,02 890,000 777,200 159.837
03/09/2018 820,900 830,300 2,43 847,500 791,100 89.353
31/08/2018 755,900 810,600 7,24 829,700 753,500 172.662
30/08/2018 700,300 755,900 10,64 772,000 679,900 144.314
29/08/2018 672,400 683,200 3,83 729,300 664,300 104.423
28/08/2018 619,400 658,000 5,52 663,300 616,300 114.910
27/08/2018 641,300 623,600 -7,35 668,300 621,600 79.599
24/08/2018 693,100 673,100 -2,34 693,100 647,000 99.414
23/08/2018 671,700 689,200 1,34 697,100 644,600 93.554
22/08/2018 713,200 680,100 -3,27 730,000 668,900 114.116
21/08/2018 770,500 703,100 -8,50 775,800 669,000 110.664
20/08/2018 785,400 768,400 -5,45 795,500 730,500 95.321
17/08/2018 784,500 812,700 1,06 863,700 778,900 141.114
16/08/2018 792,200 804,200 -4,33 842,400 776,000 138.149
15/08/2018 722,500 840,600 12,64 877,700 714,400 163.614
14/08/2018 692,900 746,300 2,46 769,300 678,000 164.122
13/08/2018 717,800 728,400 7,45 767,400 708,600 177.470
10/08/2018 636,900 677,900 15,62 704,700 633,700 224.945
09/08/2018 591,900 586,300 -0,76 623,500 584,900 108.327
08/08/2018 580,900 590,800 2,62 618,300 563,200 107.985
07/08/2018 588,800 575,700 -5,17 594,100 550,300 101.972
06/08/2018 583,900 607,100 1,74 621,500 566,800 114.093
03/08/2018 614,300 596,700 -4,30 640,800 582,000 146.427
02/08/2018 587,700 623,500 10,30 641,800 574,200 196.964
01/08/2018 526,600 565,300 7,23 567,500 510,300 136.278
31/07/2018 540,600 527,200 -1,68 541,900 497,900 203.079
30/07/2018 547,800 536,200 -0,70 552,200 508,200 140.605
27/07/2018 593,600 540,000 -9,21 595,900 522,900 230.693
26/07/2018 622,100 594,800 -7,93 626,400 588,300 184.755
25/07/2018 605,200 646,000 7,17 656,400 603,700 149.288
24/07/2018 601,600 602,800 -4,85 615,400 572,200 160.661
23/07/2018 652,800 633,500 -0,16 675,800 619,500 116.977
20/07/2018 645,500 634,500 -0,38 680,600 617,100 162.179
19/07/2018 620,700 636,900 3,29 652,600 589,100 147.188
18/07/2018 626,000 616,600 -3,49 669,600 616,600 143.477
17/07/2018 641,100 638,900 -0,27 688,700 612,400 175.052
16/07/2018 630,300 640,600 1,83 653,400 599,100 113.168
13/07/2018 585,300 629,100 3,11 639,800 584,100 132.524
12/07/2018 606,200 610,100 -3,48 657,600 598,800 128.896
11/07/2018 584,200 632,100 15,71 632,100 577,000 175.886
10/07/2018 521,800 546,300 3,76 554,900 520,600 147.677
09/07/2018 528,900 526,500 -4,53 534,500 501,600 130.079
06/07/2018 563,500 551,500 -4,00 593,300 538,800 166.583
05/07/2018 634,900 574,500 -11,14 635,500 539,100 184.522
04/07/2018 728,500 646,500 -10,01 731,800 639,300 137.321
03/07/2018 778,600 718,400 -11,94 807,900 690,600 134.418
02/07/2018 844,900 815,800 6,68 906,900 789,800 153.110
29/06/2018 727,400 764,700 -3,56 766,600 666,600 200.359
28/06/2018 783,500 792,900 5,03 829,700 730,000 144.694
27/06/2018 771,400 754,900 -2,78 877,400 702,200 182.574
26/06/2018 752,200 776,500 -2,03 791,600 725,000 158.746
25/06/2018 727,700 792,600 17,67 792,600 710,100 151.252
22/06/2018 716,000 673,600 -9,89 725,500 668,000 155.310
21/06/2018 660,500 747,500 8,87 760,600 647,900 161.702
20/06/2018 653,300 686,600 -3,43 686,600 622,500 164.700
19/06/2018 786,000 711,000 1,43 823,600 691,500 172.889
18/06/2018 670,000 701,000 6,79 735,900 640,800 145.638
15/06/2018 580,400 656,400 10,71 687,400 576,000 377.069
14/06/2018 652,600 592,900 -6,08 670,200 582,500 180.248
13/06/2018 631,300 631,300 -0,50 670,300 615,400 172.849
12/06/2018 617,800 634,500 -1,93 642,800 603,500 158.176
11/06/2018 695,800 647,000 -15,60 725,000 633,700 199.952
08/06/2018 756,300 766,600 8,41 790,400 747,900 176.047
07/06/2018 696,600 707,100 -3,84 717,800 623,400 190.777
06/06/2018 809,900 735,300 -10,86 852,100 733,400 202.426
05/06/2018 792,800 824,900 6,47 824,900 724,400 183.418
04/06/2018 809,900 774,800 -12,25 833,000 701,100 193.668
01/06/2018 980,600 883,000 -17,82 1.000,400 831,900 238.950
31/05/2018 923,100 1.074,500 10,52 1.140,700 887,900 355.887
30/05/2018 989,300 972,200 -4,72 1.067,600 916,400 283.877
29/05/2018 899,100 1.020,400 24,90 1.082,000 899,100 364.026
28/05/2018 717,500 817,000 6,31 841,800 694,200 155.743
25/05/2018 634,400 768,500 16,95 836,700 619,500 298.273
24/05/2018 626,400 657,100 2,88 677,500 595,600 155.881
23/05/2018 595,800 638,700 11,21 676,800 595,800 157.918
22/05/2018 608,900 574,300 -7,19 622,300 563,500 145.394
21/05/2018 566,900 618,800 4,51 625,100 566,500 110.379
18/05/2018 541,600 592,100 10,18 604,700 535,000 249.545
17/05/2018 597,200 537,400 -10,91 601,800 537,400 153.622
16/05/2018 560,900 603,200 9,24 614,600 558,100 212.003
15/05/2018 537,400 552,200 4,88 577,100 522,800 152.740
14/05/2018 517,300 526,500 1,31 548,000 509,500 108.962
11/05/2018 530,400 519,700 -2,42 534,900 512,800 120.333
10/05/2018 534,500 532,600 -2,49 562,200 526,900 116.750
09/05/2018 577,800 546,200 -5,22 592,800 545,400 133.256
08/05/2018 595,500 576,300 -2,68 620,800 569,100 177.955
07/05/2018 607,700 592,200 -3,66 613,300 587,500 89.759
04/05/2018 651,800 614,700 -6,51 663,600 614,700 162.049
03/05/2018 630,400 657,500 4,96 670,600 622,400 140.956
02/05/2018 700,500 626,400 -10,86 702,100 619,300 157.392
30/04/2018 743,200 702,700 -5,83 751,200 691,600 142.924
27/04/2018 769,700 746,200 -5,52 779,500 728,700 139.092
26/04/2018 817,800 789,800 -4,50 828,100 779,400 131.267
25/04/2018 852,100 827,000 2,02 880,400 826,800 161.124
24/04/2018 781,000 810,600 3,88 838,100 766,600 188.820
23/04/2018 801,700 780,300 -3,83 829,000 780,300 118.071
20/04/2018 828,400 811,400 -1,65 842,400 791,500 139.382
19/04/2018 831,600 825,000 -1,09 849,600 795,600 120.796
18/04/2018 873,900 834,100 -5,85 885,600 821,400 146.903
17/04/2018 903,200 885,900 -5,00 925,600 866,300 112.396
16/04/2018 924,400 932,500 0,10 950,500 903,600 100.400
13/04/2018 936,600 931,600 -2,09 953,900 842,200 137.074
12/04/2018 963,400 951,500 -1,15 991,900 931,100 127.527
11/04/2018 959,700 962,600 1,92 980,500 913,800 122.928
10/04/2018 905,900 944,500 -2,12 969,100 902,400 125.802
09/04/2018 974,300 965,000 -6,22 992,800 914,700 99.214
06/04/2018 1.023,300 1.029,000 4,03 1.053,400 976,800 114.953
05/04/2018 1.126,900 989,100 -23,93 1.158,900 960,600 162.491
04/04/2018 1.241,400 1.300,200 3,79 1.426,200 1.238,400 151.218
03/04/2018 1.281,000 1.252,700 5,27 1.314,200 1.218,000 129.871
29/03/2018 1.201,600 1.190,000 -4,75 1.214,400 1.115,400 153.270
28/03/2018 1.477,000 1.249,400 -8,60 1.546,700 1.249,400 177.665
27/03/2018 1.295,300 1.367,000 -10,04 1.418,900 1.293,000 137.671
26/03/2018 1.461,100 1.519,600 1,27 1.579,900 1.392,400 159.534
23/03/2018 1.489,000 1.500,500 9,93 1.594,800 1.449,100 226.994
22/03/2018 1.258,600 1.365,000 14,89 1.432,600 1.166,500 199.763
21/03/2018 1.108,800 1.188,100 5,23 1.233,400 1.104,700 145.644
20/03/2018 1.135,000 1.129,100 -1,81 1.216,000 1.115,300 129.602
19/03/2018 1.080,500 1.149,900 9,90 1.169,400 1.060,700 123.279
16/03/2018 1.147,400 1.046,300 -8,70 1.161,000 999,000 313.971
15/03/2018 1.109,200 1.146,000 0,44 1.189,200 1.103,100 146.814
14/03/2018 1.130,600 1.141,000 0,33 1.207,100 1.083,700 159.016
13/03/2018 1.082,100 1.137,300 3,67 1.161,000 1.002,300 151.206
12/03/2018 1.070,400 1.097,000 -4,28 1.126,600 1.057,000 110.658
09/03/2018 1.193,300 1.146,100 -4,15 1.213,900 1.122,900 117.278
08/03/2018 1.233,500 1.195,700 -4,89 1.303,200 1.169,300 144.630
07/03/2018 1.310,800 1.257,200 -1,31 1.326,600 1.239,700 132.064
06/03/2018 1.173,400 1.273,900 0,41 1.274,600 1.154,600 143.029
05/03/2018 1.400,100 1.268,700 -6,28 1.405,400 1.249,600 147.001
02/03/2018 1.188,600 1.353,700 21,30 1.377,000 1.184,400 208.308
01/03/2018 1.063,000 1.116,000 10,33 1.140,000 1.043,700 161.713
28/02/2018 984,700 1.011,500 6,05 1.021,200 966,200 203.423
27/02/2018 923,900 953,800 0,22 989,200 918,200 153.537
26/02/2018 965,000 951,700 -8,16 1.015,800 938,300 156.602
23/02/2018 975,500 1.036,300 5,48 1.093,400 967,900 181.436
22/02/2018 1.100,300 982,500 -5,42 1.121,700 954,400 175.175
21/02/2018 988,400 1.038,800 7,27 1.083,600 987,100 155.384
20/02/2018 1.062,500 968,400 -9,09 1.064,300 961,900 153.238
19/02/2018 1.005,800 1.065,200 2,62 1.074,700 960,500 122.821
16/02/2018 1.093,200 1.038,000 -12,07 1.115,000 1.028,800 188.851
15/02/2018 1.111,200 1.180,500 -2,98 1.230,800 1.033,300 165.506
14/02/2018 1.178,900 1.216,700 -3,68 1.334,900 1.141,100 178.708
13/02/2018 1.102,100 1.263,200 12,32 1.263,200 1.094,400 164.804
12/02/2018 1.141,300 1.124,600 -13,66 1.178,800 1.065,100 170.166
09/02/2018 1.221,700 1.302,600 11,96 1.372,400 1.168,300 255.495
08/02/2018 1.003,200 1.163,500 22,10 1.192,000 969,200 228.483
07/02/2018 1.012,400 952,900 -17,01 1.146,200 939,200 234.404
06/02/2018 1.187,500 1.148,200 25,28 1.228,800 1.005,000 313.297
05/02/2018 873,200 916,500 14,35 921,200 830,700 195.011
02/02/2018 706,800 801,500 18,06 805,300 698,400 203.689
01/02/2018 608,200 678,900 5,01 703,400 589,400 197.535
31/01/2018 656,500 646,500 -2,24 665,100 626,700 190.192
30/01/2018 631,200 661,300 10,36 668,100 616,800 180.465
29/01/2018 573,000 599,200 3,36 607,800 571,800 150.492
26/01/2018 578,200 579,700 -0,02 597,400 558,000 139.534
25/01/2018 597,800 579,800 -3,04 599,900 559,800 183.930
24/01/2018 581,000 598,000 4,38 598,000 568,800 129.488
23/01/2018 556,300 572,900 -2,40 587,200 554,100 168.200
22/01/2018 637,900 587,000 -10,22 646,800 575,900 179.083
19/01/2018 694,000 653,800 -4,49 708,500 640,300 143.558
18/01/2018 642,300 684,500 4,01 703,000 636,400 123.091
17/01/2018 653,700 658,100 4,36 678,100 639,900 144.364
16/01/2018 658,400 630,600 -5,14 665,000 597,300 160.056
15/01/2018 662,800 664,800 -0,45 677,800 647,900 112.255
12/01/2018 667,700 667,800 -2,60 680,300 648,200 154.547
11/01/2018 687,300 685,600 -2,25 708,500 658,800 208.917
10/01/2018 704,700 701,400 -0,17 721,100 670,000 210.844
09/01/2018 719,200 702,600 -2,69 731,000 678,000 132.564
08/01/2018 693,900 722,000 1,26 722,000 682,000 135.172
05/01/2018 760,200 713,000 -9,39 763,200 713,000 145.843
04/01/2018 942,100 786,900 -19,61 945,000 776,700 189.788
03/01/2018 994,000 978,900 -3,92 1.011,700 949,400 137.802
02/01/2018 1.013,500 1.018,800 -3,49 1.084,000 999,000 146.991
29/12/2017 1.000,900 1.055,600 4,88 1.070,700 999,400 118.042
28/12/2017 954,000 1.006,500 6,55 1.022,000 941,700 97.238
27/12/2017 946,800 944,600 1,37 968,800 900,700 96.218
22/12/2017 965,400 931,800 11,89 967,100 888,400 138.510
21/12/2017 932,300 832,800 -9,50 977,200 816,600 152.663
20/12/2017 891,800 920,200 2,59 979,100 886,200 129.664
19/12/2017 894,600 897,000 0,65 902,100 854,100 116.423
18/12/2017 938,300 891,200 -10,36 946,100 877,800 178.889
15/12/2017 988,200 994,200 2,56 1.029,100 935,200 321.595
14/12/2017 906,600 969,400 8,18 969,400 867,500 170.193
13/12/2017 866,400 896,100 2,70 896,100 815,900 132.939
12/12/2017 847,000 872,500 -0,32 906,700 840,200 160.150
11/12/2017 847,600 875,300 1,35 893,500 840,200 141.869
08/12/2017 862,300 863,600 -5,71 867,700 810,700 161.045
07/12/2017 982,100 915,900 -7,72 1.004,800 907,400 129.943
06/12/2017 1.018,600 992,500 2,67 1.073,800 975,600 146.631
05/12/2017 974,200 966,700 -0,28 1.013,200 933,700 132.385
04/12/2017 999,300 969,400 -12,28 1.058,100 925,700 143.875
01/12/2017 972,100 1.105,100 12,19 1.106,200 970,400 183.507
30/11/2017 933,600 985,000 5,03 985,000 882,600 270.742
29/11/2017 986,000 937,800 -12,17 997,500 888,900 216.014
28/11/2017 1.136,400 1.067,700 -8,09 1.165,800 1.062,600 117.467
27/11/2017 1.204,900 1.161,700 -0,97 1.218,500 1.075,900 114.372
24/11/2017 1.182,700 1.173,100 -2,07 1.193,300 1.087,300 111.154
23/11/2017 1.244,500 1.197,900 -1,89 1.258,400 1.141,400 118.608
22/11/2017 1.226,500 1.221,000 -2,06 1.231,200 1.123,100 124.899
21/11/2017 1.224,700 1.246,700 3,20 1.251,700 1.151,700 146.583
20/11/2017 1.240,700 1.208,100 -1,53 1.262,300 1.163,600 115.329
17/11/2017 1.155,900 1.226,900 7,76 1.240,100 1.139,900 182.668
16/11/2017 1.156,300 1.138,600 -7,48 1.194,600 1.034,400 161.035
15/11/2017 1.349,200 1.230,700 -2,35 1.387,700 1.210,500 178.550
14/11/2017 1.173,600 1.260,300 5,91 1.283,500 1.128,400 143.165
13/11/2017 1.106,700 1.190,000 4,22 1.264,300 1.106,500 143.989
10/11/2017 1.089,500 1.141,800 4,76 1.159,900 1.060,900 158.359
09/11/2017 1.008,800 1.089,900 8,56 1.113,300 988,200 163.555
08/11/2017 997,000 1.004,000 0,19 1.075,800 990,200 173.574
07/11/2017 880,800 1.002,100 8,31 1.018,500 871,600 166.404
06/11/2017 891,700 925,200 3,97 970,300 891,700 131.982
03/11/2017 807,600 889,900 9,55 938,000 807,200 190.286
02/11/2017 775,300 812,300 4,64 852,700 752,800 155.335
01/11/2017 713,700 776,300 1,60 791,100 712,700 200.543
31/10/2017 810,300 764,100 -9,46 833,200 726,000 238.017
30/10/2017 981,200 843,900 -24,95 1.012,600 816,600 266.075
27/10/2017 978,000 1.124,500 14,52 1.182,000 949,000 290.366
26/10/2017 1.233,300 981,900 -19,17 1.253,000 892,200 374.887
25/10/2017 1.161,300 1.214,700 5,13 1.233,100 1.078,700 180.681
24/10/2017 1.221,400 1.155,400 -4,37 1.223,700 1.120,000 157.492
23/10/2017 1.159,700 1.208,200 5,98 1.230,400 1.146,800 145.125
20/10/2017 1.172,400 1.140,000 -2,48 1.192,900 1.109,900 196.126
19/10/2017 1.115,100 1.169,000 7,39 1.200,900 1.085,100 185.402
18/10/2017 1.129,300 1.088,600 -6,73 1.212,000 1.076,900 181.891
17/10/2017 1.230,000 1.167,100 -3,66 1.265,700 1.071,600 167.144
16/10/2017 1.141,900 1.211,400 7,44 1.241,700 1.137,500 155.270
13/10/2017 1.082,600 1.127,500 1,73 1.156,100 1.082,600 141.949
12/10/2017 1.099,100 1.108,300 0,24 1.141,700 1.078,000 117.355
11/10/2017 1.076,600 1.105,700 -13,43 1.144,900 1.062,000 250.976
10/10/2017 1.184,400 1.277,200 9,14 1.316,700 1.182,800 208.199
09/10/2017 1.201,400 1.170,200 -4,98 1.206,300 1.084,600 173.267
06/10/2017 1.234,000 1.231,500 1,75 1.313,200 1.197,100 207.012
05/10/2017 1.675,600 1.210,300 -25,07 1.684,200 1.137,000 327.001
04/10/2017 1.296,900 1.615,300 28,52 1.636,800 1.296,900 348.214
03/10/2017 1.265,200 1.256,800 -0,19 1.387,500 1.233,500 173.270
02/10/2017 1.258,800 1.259,200 12,10 1.334,800 1.181,800 249.446
29/09/2017 1.174,000 1.123,300 -5,14 1.242,600 1.123,300 199.148
28/09/2017 1.126,600 1.184,200 3,89 1.194,200 1.098,400 178.756
27/09/2017 1.337,500 1.139,900 -17,60 1.346,400 1.099,000 218.242
publicidad
publicidad