16 de Agosto, 23:58 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBEX MAB 15IBEX MAB 15

-4,80-0,54 %
881,90

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
15/08/2018 889,400 886,700 -0,23 890,000 882,700 102
14/08/2018 882,600 888,700 0,73 900,900 882,600 222
13/08/2018 889,100 882,300 -0,92 889,100 878,600 291
10/08/2018 883,500 890,500 0,90 900,000 880,100 515
09/08/2018 877,600 882,600 0,59 886,100 875,900 172
08/08/2018 888,200 877,400 -1,22 891,500 875,000 210
07/08/2018 890,600 888,200 -0,53 893,600 881,000 165
06/08/2018 895,400 892,900 -1,27 899,900 892,900 163
03/08/2018 910,700 904,400 -0,63 915,600 893,800 155
02/08/2018 913,900 910,100 1,01 914,500 897,300 238
01/08/2018 915,100 901,000 -1,65 915,400 899,800 511
31/07/2018 899,100 916,100 2,00 928,500 890,900 330
30/07/2018 912,000 898,100 -1,37 912,100 898,100 174
27/07/2018 922,200 910,600 -1,33 926,300 906,900 564
26/07/2018 927,300 922,900 -0,64 935,600 912,400 218
25/07/2018 931,100 928,800 -0,28 944,200 922,700 234
24/07/2018 944,500 931,400 -1,17 957,100 931,400 441
23/07/2018 959,600 942,400 -2,56 959,600 935,400 192
20/07/2018 974,600 967,200 -0,47 996,900 965,100 181
19/07/2018 965,800 971,800 1,50 978,600 955,700 168
18/07/2018 953,900 957,400 0,49 960,600 945,200 122
17/07/2018 961,200 952,700 -0,89 970,100 950,900 140
16/07/2018 955,900 961,300 1,76 970,300 955,500 168
13/07/2018 974,600 944,700 -2,56 974,600 941,000 280
12/07/2018 961,600 969,500 0,65 976,900 959,400 166
11/07/2018 971,800 963,200 -0,21 976,800 959,200 388
10/07/2018 955,200 965,200 2,12 987,800 955,200 423
09/07/2018 967,600 945,200 -1,85 974,700 945,200 410
06/07/2018 981,600 963,000 -1,89 984,400 953,900 602
05/07/2018 1.001,100 981,600 -2,49 1.001,100 974,300 360
04/07/2018 1.011,300 1.006,700 -0,36 1.017,200 1.001,000 300
03/07/2018 1.015,500 1.010,300 -0,61 1.022,300 1.003,500 220
02/07/2018 1.023,800 1.016,500 -0,52 1.024,300 1.004,100 480
29/06/2018 1.034,300 1.021,800 -1,06 1.036,900 1.015,300 253
28/06/2018 1.046,500 1.032,700 -1,54 1.046,500 1.027,800 211
27/06/2018 1.049,200 1.048,900 -0,10 1.052,100 1.042,300 236
26/06/2018 1.051,300 1.049,900 0,01 1.051,300 1.040,500 586
25/06/2018 1.065,000 1.049,800 -1,16 1.065,500 1.042,000 218
22/06/2018 1.058,400 1.062,100 0,41 1.062,100 1.042,900 486
21/06/2018 1.060,000 1.057,800 -0,34 1.062,500 1.041,200 321
20/06/2018 1.041,600 1.061,400 1,88 1.061,400 1.024,200 727
19/06/2018 1.055,700 1.041,800 -1,11 1.055,700 1.034,300 218
18/06/2018 1.047,500 1.053,500 0,49 1.071,100 1.047,500 218
15/06/2018 1.050,600 1.048,400 -0,07 1.063,300 1.044,200 452
14/06/2018 1.025,000 1.049,100 1,62 1.067,600 1.025,000 725
13/06/2018 1.040,200 1.032,400 -0,50 1.040,400 1.025,900 346
12/06/2018 1.025,000 1.037,600 1,65 1.038,700 1.019,400 316
11/06/2018 1.023,100 1.020,800 0,11 1.030,600 1.015,900 528
08/06/2018 1.020,800 1.019,700 0,01 1.023,000 1.011,400 569
07/06/2018 1.021,300 1.019,600 0,37 1.031,800 1.017,100 264
06/06/2018 1.018,000 1.015,800 -0,04 1.021,100 1.002,900 273
05/06/2018 1.001,800 1.016,200 1,44 1.016,200 995,400 535
04/06/2018 1.018,700 1.001,800 -1,06 1.024,700 997,400 279
01/06/2018 1.006,900 1.012,500 0,37 1.020,900 1.006,200 146
31/05/2018 1.004,800 1.008,800 0,74 1.023,500 990,800 806
30/05/2018 984,800 1.001,400 1,71 1.003,200 978,700 464
29/05/2018 1.002,700 984,600 -1,93 1.003,500 969,800 603
28/05/2018 1.013,200 1.004,000 -1,02 1.021,400 999,600 366
25/05/2018 1.023,900 1.014,300 -0,23 1.029,700 999,600 611
24/05/2018 1.010,400 1.016,600 0,58 1.034,700 1.010,400 1.060
23/05/2018 1.010,800 1.010,700 -0,06 1.015,500 1.000,600 153
22/05/2018 998,500 1.011,300 0,91 1.014,100 998,500 266
21/05/2018 1.020,800 1.002,200 -1,91 1.026,600 1.000,700 550
18/05/2018 1.024,900 1.021,700 -0,44 1.031,300 1.019,300 570
17/05/2018 1.031,400 1.026,200 -0,53 1.034,800 1.021,300 706
16/05/2018 1.035,300 1.031,700 -0,68 1.040,600 1.026,800 523
15/05/2018 1.045,100 1.038,800 -0,46 1.048,300 1.038,200 521
14/05/2018 1.047,900 1.043,600 -0,31 1.049,300 1.032,800 397
11/05/2018 1.048,400 1.046,800 -0,10 1.052,200 1.039,000 358
10/05/2018 1.048,600 1.047,800 -0,42 1.055,000 1.034,100 246
09/05/2018 1.057,800 1.052,200 -0,46 1.067,900 1.047,900 604
08/05/2018 1.065,600 1.057,100 -0,82 1.066,900 1.050,000 612
07/05/2018 1.066,700 1.065,800 0,22 1.070,100 1.043,900 392
04/05/2018 1.059,900 1.063,500 0,27 1.067,600 1.048,300 665
03/05/2018 1.077,400 1.060,600 -1,71 1.077,800 1.050,800 2.291
02/05/2018 1.103,000 1.079,000 -2,73 1.111,000 1.070,600 1.895
30/04/2018 1.094,400 1.109,300 1,58 1.110,100 1.083,900 1.007
27/04/2018 1.116,100 1.092,000 -2,50 1.118,400 1.089,200 2.408
26/04/2018 1.134,100 1.120,000 0,21 1.138,400 1.111,700 2.078
25/04/2018 1.122,000 1.117,700 -0,45 1.126,700 1.108,600 271
24/04/2018 1.125,300 1.122,700 0,32 1.131,000 1.112,300 298
23/04/2018 1.113,900 1.119,100 0,46 1.123,100 1.103,900 545
20/04/2018 1.104,600 1.114,000 0,71 1.114,800 1.104,200 183
19/04/2018 1.107,500 1.106,100 -0,14 1.118,500 1.103,600 535
18/04/2018 1.108,200 1.107,700 0,48 1.111,300 1.093,800 514
17/04/2018 1.108,000 1.102,400 -0,97 1.119,400 1.097,100 956
16/04/2018 1.113,400 1.113,200 -0,42 1.123,200 1.109,700 283
13/04/2018 1.121,400 1.117,900 -0,73 1.125,000 1.111,800 992
12/04/2018 1.140,900 1.126,100 -0,79 1.146,400 1.118,300 1.637
11/04/2018 1.114,900 1.135,100 1,07 1.142,700 1.114,100 3.531
10/04/2018 1.126,900 1.123,100 -0,18 1.133,600 1.112,500 2.120
09/04/2018 1.088,400 1.125,100 3,56 1.126,200 1.080,300 2.639
06/04/2018 1.096,700 1.086,400 -0,71 1.102,400 1.082,000 480
05/04/2018 1.093,900 1.094,200 0,23 1.105,800 1.086,800 344
04/04/2018 1.105,200 1.091,700 -0,69 1.117,600 1.071,300 1.041
03/04/2018 1.078,200 1.099,300 1,52 1.101,900 1.076,900 1.144
29/03/2018 1.061,500 1.082,800 2,47 1.082,800 1.046,400 485
28/03/2018 1.028,400 1.056,700 2,72 1.056,700 1.024,000 331
27/03/2018 1.017,200 1.028,700 1,37 1.036,300 1.010,800 689
26/03/2018 996,300 1.014,800 1,72 1.017,000 978,000 915
23/03/2018 1.010,100 997,600 -0,94 1.010,100 987,700 379
22/03/2018 1.015,000 1.007,100 -0,08 1.021,000 997,700 600
21/03/2018 1.016,300 1.007,900 -1,36 1.018,300 1.004,000 365
20/03/2018 997,800 1.021,800 2,18 1.021,800 997,800 315
19/03/2018 999,300 1.000,000 -0,35 1.006,800 980,300 417
16/03/2018 994,500 1.003,500 0,90 1.006,700 993,000 178
15/03/2018 997,400 994,500 -0,15 1.000,700 991,200 207
14/03/2018 993,800 996,000 0,48 996,000 983,600 174
13/03/2018 998,400 991,200 -0,34 998,400 981,900 203
12/03/2018 1.000,800 994,600 -0,91 1.006,300 992,500 433
09/03/2018 985,900 1.003,700 1,78 1.003,700 981,100 432
08/03/2018 991,500 986,100 0,02 996,900 985,000 271
07/03/2018 995,900 985,900 -1,09 995,900 982,400 300
06/03/2018 999,100 996,800 -0,85 1.008,800 994,500 433
05/03/2018 1.013,200 1.005,300 0,15 1.021,600 999,100 803
02/03/2018 1.029,300 1.003,800 -2,11 1.030,000 1.000,900 412
01/03/2018 1.029,100 1.025,400 -0,03 1.041,200 1.021,700 981
28/02/2018 993,300 1.025,700 2,58 1.025,700 990,900 923
27/02/2018 996,000 999,900 0,18 1.003,900 983,300 408
26/02/2018 1.005,300 998,100 -0,54 1.005,300 989,500 329
23/02/2018 1.006,500 1.003,500 -0,21 1.010,600 1.000,100 227
22/02/2018 1.012,300 1.005,600 -0,60 1.012,300 993,500 114
21/02/2018 1.007,300 1.011,700 0,49 1.012,300 990,600 355
20/02/2018 997,800 1.006,800 0,51 1.008,200 997,800 427
19/02/2018 1.003,900 1.001,700 -0,19 1.013,800 986,400 618
16/02/2018 995,200 1.003,600 0,84 1.003,600 985,100 448
15/02/2018 994,000 995,200 0,03 995,200 983,900 364
14/02/2018 996,800 994,900 -0,85 1.004,800 981,200 377
13/02/2018 1.012,700 1.003,400 -0,76 1.017,100 991,200 315
12/02/2018 1.013,400 1.011,100 -0,09 1.017,800 1.006,000 191
09/02/2018 1.018,000 1.012,000 -0,59 1.027,500 1.003,100 323
08/02/2018 1.030,100 1.018,000 -0,86 1.032,700 1.013,500 243
07/02/2018 1.020,600 1.026,800 0,61 1.026,800 1.006,200 116
06/02/2018 1.015,200 1.020,600 0,28 1.020,600 1.000,800 258
05/02/2018 1.033,400 1.017,700 -2,91 1.039,400 1.017,700 128
02/02/2018 1.050,800 1.048,200 -0,17 1.050,800 1.046,600 131
01/02/2018 1.053,200 1.050,000 -0,30 1.058,800 1.047,000 147
31/01/2018 1.065,900 1.053,200 -0,50 1.065,900 1.047,400 134
30/01/2018 1.059,600 1.058,500 -0,10 1.068,300 1.051,100 221
29/01/2018 1.054,400 1.059,600 1,07 1.068,100 1.050,100 316
26/01/2018 1.047,000 1.048,400 0,13 1.049,200 1.031,600 269
25/01/2018 1.044,200 1.047,000 0,27 1.051,100 1.038,000 334
24/01/2018 1.050,400 1.044,200 -0,45 1.052,100 1.035,900 143
23/01/2018 1.061,700 1.048,900 -1,05 1.063,000 1.048,500 77
22/01/2018 1.045,100 1.060,000 -0,88 1.060,000 1.033,700 839
19/01/2018 1.075,700 1.069,400 -0,56 1.077,000 1.057,000 161
18/01/2018 1.080,200 1.075,400 -0,38 1.080,500 1.070,400 301
17/01/2018 1.077,400 1.079,500 -0,11 1.081,800 1.069,200 236
16/01/2018 1.099,700 1.080,700 -1,26 1.099,700 1.066,500 429
15/01/2018 1.099,900 1.094,500 -0,19 1.104,400 1.080,800 524
12/01/2018 1.090,500 1.096,600 1,10 1.102,000 1.081,200 897
11/01/2018 1.088,500 1.084,700 -0,18 1.090,200 1.071,800 332
10/01/2018 1.100,900 1.086,700 -0,90 1.102,800 1.078,800 494
09/01/2018 1.087,900 1.096,600 0,61 1.097,300 1.080,900 315
08/01/2018 1.083,100 1.090,000 0,20 1.090,200 1.076,600 197
05/01/2018 1.079,100 1.087,800 0,56 1.087,800 1.077,600 448
04/01/2018 1.079,800 1.081,700 0,29 1.085,500 1.066,200 236
03/01/2018 1.087,000 1.078,600 -0,37 1.089,000 1.070,300 248
02/01/2018 1.095,100 1.082,600 -0,82 1.105,000 1.078,600 292
29/12/2017 1.101,700 1.091,500 -0,05 1.103,900 1.080,400 740
28/12/2017 1.081,900 1.092,000 0,64 1.094,400 1.073,800 675
27/12/2017 1.093,800 1.085,100 -0,80 1.100,200 1.075,600 909
22/12/2017 1.098,000 1.093,800 -0,96 1.107,900 1.092,000 304
21/12/2017 1.107,200 1.104,400 0,25 1.113,000 1.090,800 373
20/12/2017 1.084,500 1.101,700 1,59 1.103,700 1.076,000 284
19/12/2017 1.088,500 1.084,500 -0,87 1.094,600 1.074,700 560
18/12/2017 1.094,000 1.094,000 -0,31 1.097,400 1.077,600 472
15/12/2017 1.093,000 1.097,400 0,26 1.101,700 1.086,000 594
14/12/2017 1.093,500 1.094,600 -0,36 1.098,700 1.085,200 211
13/12/2017 1.098,000 1.098,500 -0,08 1.104,500 1.092,700 218
12/12/2017 1.087,700 1.099,400 0,96 1.099,400 1.080,700 104
11/12/2017 1.092,800 1.089,000 -0,10 1.099,500 1.080,700 289
08/12/2017 1.104,200 1.090,100 -1,28 1.104,200 1.085,600 191
07/12/2017 1.097,800 1.104,200 0,58 1.107,800 1.089,000 989
06/12/2017 1.085,700 1.097,800 1,39 1.099,700 1.080,800 879
05/12/2017 1.106,800 1.082,700 -2,50 1.108,000 1.077,300 601
04/12/2017 1.105,900 1.110,500 0,68 1.118,900 1.091,100 520
01/12/2017 1.089,300 1.103,000 2,17 1.109,400 1.080,500 493
30/11/2017 1.060,000 1.079,600 1,51 1.096,300 1.060,000 1.346
29/11/2017 1.064,600 1.063,500 -0,10 1.073,800 1.060,100 239
28/11/2017 1.056,200 1.064,600 0,80 1.064,600 1.052,700 161
27/11/2017 1.056,800 1.056,200 0,19 1.069,100 1.046,800 1.473
24/11/2017 1.051,000 1.054,200 0,17 1.056,000 1.047,700 177
23/11/2017 1.058,000 1.052,400 -0,87 1.061,000 1.049,500 100
22/11/2017 1.059,600 1.061,600 0,06 1.064,600 1.055,400 314
21/11/2017 1.067,800 1.061,000 -0,64 1.071,200 1.052,500 126
20/11/2017 1.060,900 1.067,800 0,21 1.077,200 1.060,900 110
17/11/2017 1.065,000 1.065,600 0,03 1.070,100 1.063,100 202
16/11/2017 1.047,200 1.065,300 1,73 1.071,100 1.047,200 345
15/11/2017 1.048,200 1.047,200 -0,10 1.054,500 1.036,500 319
14/11/2017 1.039,200 1.048,200 -0,09 1.053,500 1.030,800 237
13/11/2017 1.052,700 1.049,100 -0,73 1.052,700 1.034,400 237
10/11/2017 1.051,300 1.056,800 -0,42 1.056,800 1.042,400 158
09/11/2017 1.055,300 1.061,300 0,57 1.064,900 1.043,700 319
08/11/2017 1.051,800 1.055,300 0,37 1.055,300 1.033,300 107
07/11/2017 1.053,300 1.051,400 0,54 1.053,300 1.038,800 104
06/11/2017 1.061,400 1.045,800 -1,15 1.061,400 1.030,700 217
03/11/2017 1.051,000 1.058,000 0,69 1.059,400 1.044,800 420
02/11/2017 1.066,900 1.050,700 -1,05 1.066,900 1.039,900 620
01/11/2017 1.059,000 1.061,900 0,58 1.064,500 1.044,500 1.101
31/10/2017 1.033,800 1.055,800 2,53 1.055,800 1.025,400 712
30/10/2017 1.038,600 1.029,700 -0,45 1.047,300 1.026,000 386
27/10/2017 1.039,400 1.034,400 -1,26 1.053,600 1.018,300 520
26/10/2017 1.050,100 1.047,600 0,72 1.054,000 1.035,200 361
25/10/2017 1.022,700 1.040,100 1,62 1.053,900 1.022,700 353
24/10/2017 998,000 1.023,500 2,21 1.031,900 993,500 332
23/10/2017 1.000,300 1.001,400 -0,43 1.006,600 989,800 240
20/10/2017 996,000 1.005,700 0,65 1.007,600 983,000 229
19/10/2017 1.003,100 999,200 -0,67 1.012,100 986,900 251
18/10/2017 994,500 1.005,900 0,62 1.010,000 988,800 258
17/10/2017 986,300 999,700 1,33 1.000,100 980,400 323
16/10/2017 993,900 986,600 -0,15 993,900 975,800 264
13/10/2017 989,200 988,100 -0,46 991,800 974,100 185
12/10/2017 1.001,800 992,700 -0,19 1.002,500 988,100 84
11/10/2017 987,300 994,600 1,01 994,600 975,700 440
10/10/2017 991,200 984,700 -1,14 993,000 971,800 136
09/10/2017 999,300 996,100 0,13 999,300 979,500 236
06/10/2017 1.009,900 994,800 -1,73 1.014,000 987,100 232
05/10/2017 1.009,900 1.012,300 1,44 1.034,900 994,700 348
04/10/2017 1.029,100 997,900 -2,22 1.029,100 987,300 377
03/10/2017 1.033,700 1.020,600 -1,27 1.033,700 1.015,900 98
02/10/2017 1.034,800 1.033,700 -0,41 1.034,800 1.016,200 397
29/09/2017 1.034,000 1.038,000 -0,23 1.041,800 1.014,600 301
28/09/2017 1.056,400 1.040,400 -0,68 1.060,300 1.033,400 459
27/09/2017 1.037,900 1.047,500 0,85 1.047,500 1.029,900 259
26/09/2017 1.036,900 1.038,700 0,04 1.043,600 1.031,200 311
25/09/2017 1.038,500 1.038,300 1,51 1.039,900 1.021,900 1.197
22/09/2017 1.021,700 1.022,900 0,12 1.027,700 1.015,400 483
21/09/2017 1.023,100 1.021,700 -0,25 1.027,400 1.016,800 204
20/09/2017 1.034,600 1.024,300 -1,37 1.037,500 1.022,500 638
19/09/2017 1.044,900 1.038,500 -0,61 1.044,900 1.025,400 126
18/09/2017 1.040,800 1.044,900 0,01 1.044,900 1.028,500 164
15/09/2017 1.054,100 1.044,800 -0,84 1.054,100 1.030,800 486
14/09/2017 1.065,500 1.053,600 -1,12 1.065,500 1.038,500 558
13/09/2017 1.063,400 1.065,500 1,24 1.076,000 1.054,600 879
12/09/2017 1.058,000 1.052,400 -0,53 1.058,500 1.044,400 301
11/09/2017 1.056,000 1.058,000 0,14 1.063,500 1.051,100 275
08/09/2017 1.051,600 1.056,500 0,42 1.064,900 1.051,300 411
07/09/2017 1.073,000 1.052,100 -1,95 1.078,300 1.052,100 584
06/09/2017 1.074,300 1.073,000 -0,12 1.074,300 1.054,700 429
05/09/2017 1.047,700 1.074,300 2,59 1.076,000 1.047,700 1.790
04/09/2017 1.042,900 1.047,200 0,53 1.048,200 1.035,200 141
01/09/2017 1.031,800 1.041,700 0,44 1.041,700 1.024,100 317
31/08/2017 1.029,000 1.037,100 0,09 1.037,200 1.022,800 102
30/08/2017 1.034,700 1.036,200 -0,55 1.041,600 1.027,000 72
29/08/2017 1.038,900 1.041,900 0,29 1.041,900 1.028,300 162
28/08/2017 1.034,400 1.038,900 0,59 1.038,900 1.025,300 268
25/08/2017 1.035,000 1.032,800 -0,21 1.042,400 1.028,000 342
24/08/2017 1.033,100 1.035,000 0,15 1.045,300 1.025,100 443
23/08/2017 1.031,500 1.033,400 0,26 1.047,500 1.024,200 252
22/08/2017 1.039,600 1.030,700 -0,86 1.039,600 1.026,900 173
21/08/2017 1.037,500 1.039,600 0,20 1.039,600 1.018,700 71
18/08/2017 1.032,600 1.037,500 0,47 1.037,500 1.027,300 72
17/08/2017 1.039,200 1.032,600 -0,86 1.042,900 1.024,000 130

Mas noticias

publicidad
publicidad