21 de Junio, 08:21 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBEX INVX10IBEX INVX10

-24,40-3,43 %
686,60

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
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
26/09/2017 1.365,100 1.383,300 2,63 1.413,400 1.337,000 118.754
25/09/2017 1.281,600 1.347,900 8,11 1.384,000 1.280,200 146.849
22/09/2017 1.270,500 1.246,800 -0,78 1.288,400 1.236,000 130.093
21/09/2017 1.230,200 1.256,600 -0,48 1.293,700 1.202,900 149.861
20/09/2017 1.203,700 1.262,700 8,30 1.311,800 1.169,100 146.937
19/09/2017 1.246,500 1.165,900 -3,88 1.262,500 1.141,500 129.987
18/09/2017 1.185,000 1.212,900 -2,05 1.222,800 1.126,600 133.377
15/09/2017 1.214,800 1.238,300 4,21 1.273,000 1.177,000 302.199
14/09/2017 1.197,800 1.188,300 0,95 1.275,400 1.183,700 156.376
13/09/2017 1.232,700 1.177,100 -3,37 1.251,300 1.148,700 170.750
12/09/2017 1.196,700 1.218,100 -1,32 1.231,900 1.174,700 129.026
11/09/2017 1.415,400 1.234,400 -19,08 1.422,400 1.203,000 145.464
08/09/2017 1.543,000 1.525,400 -0,47 1.588,900 1.470,800 141.953
07/09/2017 1.455,000 1.532,600 0,59 1.542,400 1.435,400 179.636
06/09/2017 1.523,000 1.523,600 4,79 1.572,400 1.458,100 132.345
05/09/2017 1.367,200 1.454,000 6,19 1.462,300 1.309,900 136.704
04/09/2017 1.381,700 1.369,300 7,95 1.385,700 1.330,500 83.202
01/09/2017 1.261,300 1.268,500 -2,53 1.282,800 1.216,700 103.848
31/08/2017 1.327,700 1.301,400 -5,25 1.334,200 1.228,000 179.780
30/08/2017 1.346,600 1.373,500 -5,22 1.414,800 1.333,000 94.776
29/08/2017 1.403,700 1.449,200 9,06 1.524,600 1.381,900 147.974
28/08/2017 1.295,200 1.328,800 5,72 1.330,900 1.238,500 51.536
25/08/2017 1.223,200 1.256,900 1,16 1.270,500 1.167,500 71.646
24/08/2017 1.217,100 1.242,500 -1,87 1.242,700 1.163,500 98.551
23/08/2017 1.179,700 1.266,200 6,87 1.298,500 1.144,600 95.485
22/08/2017 1.166,100 1.184,800 -4,79 1.244,300 1.147,900 83.380
21/08/2017 1.262,600 1.244,400 2,44 1.279,300 1.176,500 84.931
18/08/2017 1.287,100 1.214,800 5,55 1.326,000 1.207,300 129.448
17/08/2017 1.061,000 1.150,900 9,53 1.166,000 1.057,900 129.084
16/08/2017 1.071,500 1.050,800 -6,00 1.079,500 1.017,100 95.932
15/08/2017 1.109,400 1.117,900 -1,94 1.166,600 1.088,200 79.389
14/08/2017 1.315,100 1.140,000 -17,36 1.317,000 1.100,500 108.126
11/08/2017 1.268,400 1.379,500 15,98 1.414,300 1.247,300 163.182
10/08/2017 1.066,800 1.189,400 13,77 1.222,300 1.056,900 148.105
09/08/2017 972,500 1.045,400 12,92 1.106,500 950,600 153.526
08/08/2017 981,400 925,800 -5,46 989,600 904,300 111.255
07/08/2017 972,700 979,300 -1,72 1.010,100 966,900 90.544
04/08/2017 1.137,100 996,400 -10,37 1.146,100 956,700 148.692
03/08/2017 1.197,800 1.111,700 -3,36 1.256,400 1.106,600 133.004
02/08/2017 1.068,600 1.150,300 5,17 1.171,800 1.053,100 135.542
01/08/2017 1.085,100 1.093,800 -8,05 1.179,600 1.053,600 150.972
31/07/2017 1.152,400 1.189,500 3,19 1.197,000 1.089,200 166.102
28/07/2017 1.112,900 1.152,700 6,34 1.191,900 1.110,500 226.261
27/07/2017 1.142,400 1.084,000 -2,64 1.146,100 1.031,800 161.507
26/07/2017 1.172,400 1.113,400 -4,95 1.188,000 1.103,300 152.251
25/07/2017 1.258,800 1.171,400 -7,38 1.265,000 1.053,000 206.504
24/07/2017 1.281,500 1.264,700 -1,92 1.361,600 1.223,000 161.233
21/07/2017 1.178,100 1.289,500 13,07 1.338,500 1.142,400 207.706
20/07/2017 1.115,700 1.140,400 2,20 1.171,900 1.074,700 244.518
19/07/2017 1.178,600 1.115,900 -6,05 1.264,900 1.115,900 275.332
18/07/2017 1.097,300 1.187,800 11,89 1.200,700 1.028,200 179.655
17/07/2017 1.047,100 1.061,600 0,35 1.108,200 1.042,700 144.914
14/07/2017 1.043,000 1.057,900 0,06 1.093,500 1.009,100 164.864
13/07/2017 1.127,200 1.057,300 -9,28 1.140,200 1.039,900 205.967
12/07/2017 1.265,400 1.165,400 -10,66 1.277,600 1.140,300 191.888
11/07/2017 1.210,400 1.304,400 5,73 1.316,500 1.201,400 156.562
10/07/2017 1.216,000 1.233,700 -1,99 1.303,300 1.202,000 152.202
07/07/2017 1.249,800 1.258,700 0,86 1.324,500 1.238,600 164.172
06/07/2017 1.195,900 1.248,000 2,31 1.359,700 1.192,600 211.678
05/07/2017 1.206,600 1.219,800 1,96 1.235,900 1.145,100 191.741
04/07/2017 1.222,900 1.196,400 3,53 1.236,100 1.147,700 150.484
03/07/2017 1.283,600 1.155,600 -15,95 1.290,000 1.141,200 161.641
30/06/2017 1.251,100 1.374,900 8,21 1.388,700 1.207,000 197.988
29/06/2017 1.057,600 1.270,600 14,26 1.287,900 1.019,800 242.894
28/06/2017 1.221,200 1.112,000 -5,59 1.307,000 1.096,600 232.685
27/06/2017 1.150,200 1.177,800 4,13 1.182,000 1.094,900 180.892
26/06/2017 1.161,300 1.131,100 -6,31 1.176,700 1.062,500 123.202
23/06/2017 1.151,100 1.207,300 6,66 1.243,800 1.117,700 120.330
22/06/2017 1.135,500 1.131,900 2,86 1.201,500 1.116,200 128.773
publicidad
publicidad