Vocento 15 años 23 de Octubre, 02:46 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBEX MAB 15IBEX MAB 15

6,500,65 %
1.005,70

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
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
16/08/2017 1.044,200 1.041,600 -0,25 1.049,300 1.026,300 160
15/08/2017 1.033,800 1.044,200 0,91 1.050,000 1.033,800 204
14/08/2017 1.035,100 1.034,800 -0,03 1.043,200 1.015,200 239
11/08/2017 1.060,500 1.035,100 -1,86 1.060,500 1.035,100 340
10/08/2017 1.040,900 1.054,700 0,35 1.061,800 1.035,600 568
09/08/2017 1.051,700 1.051,000 -0,07 1.067,600 1.051,000 1.035
08/08/2017 1.050,600 1.051,700 0,61 1.055,700 1.045,900 164
07/08/2017 1.055,500 1.045,300 -0,92 1.055,500 1.038,700 152
04/08/2017 1.047,200 1.055,000 0,79 1.055,000 1.030,600 161
03/08/2017 1.045,100 1.046,700 0,20 1.047,400 1.034,900 161
02/08/2017 1.051,800 1.044,600 -0,53 1.052,400 1.039,900 233
01/08/2017 1.054,000 1.050,200 -0,45 1.059,600 1.039,400 327
31/07/2017 1.058,400 1.055,000 -0,82 1.061,400 1.049,400 205
28/07/2017 1.069,600 1.063,700 -0,51 1.071,300 1.055,900 236
27/07/2017 1.072,300 1.069,100 -0,10 1.078,600 1.058,600 176
26/07/2017 1.080,400 1.070,200 -0,84 1.082,000 1.059,900 242
25/07/2017 1.077,100 1.079,300 0,20 1.082,200 1.065,200 162
24/07/2017 1.080,100 1.077,100 0,14 1.082,700 1.067,900 163
21/07/2017 1.078,700 1.075,600 -0,90 1.083,800 1.070,200 303
20/07/2017 1.086,500 1.085,400 -1,12 1.097,400 1.069,400 164
19/07/2017 1.105,800 1.097,700 -0,15 1.105,800 1.076,600 136
18/07/2017 1.111,300 1.099,300 -1,10 1.111,300 1.083,700 190
17/07/2017 1.092,100 1.111,500 2,52 1.111,500 1.086,100 419
14/07/2017 1.096,700 1.084,200 -1,27 1.101,400 1.078,100 374
13/07/2017 1.102,900 1.098,200 0,43 1.111,600 1.090,300 964
12/07/2017 1.069,200 1.093,500 2,14 1.093,500 1.066,800 199
11/07/2017 1.075,600 1.070,600 -0,36 1.076,300 1.066,800 286
10/07/2017 1.071,200 1.074,500 0,21 1.082,000 1.060,600 224
07/07/2017 1.080,900 1.072,300 -1,01 1.100,300 1.040,800 1.096
06/07/2017 1.080,200 1.083,200 -0,30 1.093,700 1.072,200 530
05/07/2017 1.085,700 1.086,500 0,24 1.089,400 1.074,700 599
04/07/2017 1.086,800 1.083,900 -0,60 1.096,300 1.077,900 352
03/07/2017 1.079,600 1.090,400 0,75 1.094,900 1.078,700 302
30/06/2017 1.079,400 1.082,300 -0,06 1.082,300 1.060,000 236
29/06/2017 1.090,400 1.082,900 -0,63 1.092,100 1.075,900 326
28/06/2017 1.087,600 1.089,800 0,08 1.090,000 1.070,700 435
27/06/2017 1.089,500 1.088,900 -0,16 1.097,100 1.077,300 540
26/06/2017 1.092,400 1.090,600 0,17 1.102,800 1.085,000 403
23/06/2017 1.072,800 1.088,700 1,44 1.093,100 1.072,100 424
22/06/2017 1.067,200 1.073,200 -0,01 1.075,200 1.065,000 544
21/06/2017 1.068,100 1.073,300 -0,24 1.073,700 1.060,200 536
20/06/2017 1.075,800 1.075,900 0,20 1.079,000 1.062,700 882
19/06/2017 1.065,700 1.073,800 -0,05 1.076,400 1.052,200 602
16/06/2017 1.062,200 1.074,300 0,97 1.074,300 1.060,500 177
15/06/2017 1.064,800 1.064,000 -0,45 1.075,400 1.048,600 539
14/06/2017 1.076,100 1.068,800 0,24 1.078,900 1.058,500 768
13/06/2017 1.038,100 1.066,200 2,48 1.066,200 1.030,100 682
12/06/2017 1.034,700 1.040,400 0,66 1.047,600 1.024,100 549
09/06/2017 1.034,800 1.033,600 -0,16 1.040,700 1.015,800 748
08/06/2017 1.059,200 1.035,300 -2,11 1.059,200 1.005,400 1.880
07/06/2017 1.065,600 1.057,600 -0,86 1.069,800 1.052,100 1.038
06/06/2017 1.076,400 1.066,800 -0,53 1.085,600 1.056,400 753
05/06/2017 1.079,100 1.072,500 -1,25 1.087,200 1.066,300 928
02/06/2017 1.100,100 1.086,100 -1,54 1.106,900 1.075,800 954
publicidad
publicidad