19 de Agosto, 03:23 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBEX MAB ASIBEX MAB AS

-4,00-0,43 %
933,40

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
17/08/2018 936,800 933,400 -0,43 938,500 928,900 223
16/08/2018 940,300 937,400 -0,36 943,700 935,000 261
15/08/2018 943,000 940,800 -0,17 943,400 938,800 103
14/08/2018 936,000 942,400 0,65 949,400 936,000 258
13/08/2018 942,600 936,300 -0,70 942,600 935,000 319
10/08/2018 939,300 942,900 0,45 949,800 937,400 546
09/08/2018 936,300 938,700 0,33 941,200 935,200 185
08/08/2018 942,300 935,600 -0,71 945,600 934,100 227
07/08/2018 945,300 942,300 -0,46 946,900 936,800 177
06/08/2018 946,400 946,700 -0,55 950,600 945,300 173
03/08/2018 957,100 951,900 -0,49 960,200 945,700 169
02/08/2018 958,400 956,600 0,78 959,600 945,500 274
01/08/2018 958,000 949,200 -0,96 958,100 948,400 547
31/07/2018 949,600 958,400 1,00 966,800 942,500 349
30/07/2018 958,100 948,900 -0,87 958,100 948,900 196
27/07/2018 965,900 957,200 -0,97 967,800 953,900 616
26/07/2018 967,500 966,600 -0,20 972,900 958,400 265
25/07/2018 971,300 968,500 -0,32 979,200 964,700 248
24/07/2018 982,300 971,600 -0,96 988,800 971,600 471
23/07/2018 994,000 981,000 -1,79 994,000 976,700 211
20/07/2018 1.003,800 998,900 -0,13 1.023,800 995,600 193
19/07/2018 994,400 1.000,200 1,10 1.005,500 987,800 177
18/07/2018 987,900 989,300 0,21 991,600 978,500 193
17/07/2018 993,900 987,200 -0,65 999,500 986,000 161
16/07/2018 989,800 993,700 1,17 998,100 988,300 219
13/07/2018 1.000,900 982,200 -1,56 1.000,900 978,000 306
12/07/2018 992,000 997,800 0,48 1.002,000 990,600 182
11/07/2018 997,900 993,000 -0,10 1.001,600 989,800 409
10/07/2018 988,300 994,000 1,23 1.008,400 988,000 449
09/07/2018 997,900 981,900 -1,26 1.002,200 981,900 445
06/07/2018 1.007,300 994,400 -1,28 1.009,000 986,800 657
05/07/2018 1.022,900 1.007,300 -1,86 1.022,900 1.000,400 397
04/07/2018 1.033,100 1.026,400 -0,58 1.036,800 1.023,000 348
03/07/2018 1.034,600 1.032,400 -0,35 1.040,700 1.025,600 269
02/07/2018 1.039,700 1.036,000 -0,24 1.040,200 1.027,300 515
29/06/2018 1.048,000 1.038,500 -0,82 1.049,700 1.033,400 319
28/06/2018 1.060,900 1.047,100 -1,54 1.060,900 1.043,000 227
27/06/2018 1.066,600 1.063,500 -0,39 1.068,700 1.057,400 291
26/06/2018 1.072,000 1.067,700 -0,32 1.072,000 1.060,300 655
25/06/2018 1.086,900 1.071,100 -1,29 1.087,200 1.066,100 303
22/06/2018 1.083,200 1.085,100 0,22 1.085,100 1.072,400 528
21/06/2018 1.082,800 1.082,700 -0,09 1.084,400 1.069,600 370
20/06/2018 1.067,100 1.083,700 1,55 1.083,700 1.056,200 801
19/06/2018 1.072,300 1.067,200 -0,35 1.072,300 1.059,800 374
18/06/2018 1.064,100 1.070,900 0,58 1.078,900 1.064,100 292
15/06/2018 1.061,800 1.064,700 0,26 1.073,600 1.057,600 533
14/06/2018 1.041,900 1.061,900 1,32 1.075,600 1.041,900 793
13/06/2018 1.052,800 1.048,100 -0,28 1.052,900 1.041,400 399
12/06/2018 1.039,600 1.051,000 1,31 1.051,100 1.036,000 411
11/06/2018 1.038,600 1.037,400 0,10 1.043,600 1.031,500 583
08/06/2018 1.036,700 1.036,400 0,01 1.038,400 1.030,500 591
07/06/2018 1.037,800 1.036,300 0,21 1.044,600 1.034,500 282
06/06/2018 1.035,300 1.034,100 0,00 1.037,300 1.025,000 292
05/06/2018 1.024,300 1.034,100 0,96 1.034,100 1.019,800 551
04/06/2018 1.036,300 1.024,300 -0,77 1.040,400 1.022,000 285
01/06/2018 1.028,700 1.032,300 0,22 1.035,200 1.028,100 168
31/05/2018 1.025,600 1.030,000 0,64 1.040,300 1.015,800 878
30/05/2018 1.008,500 1.023,400 1,49 1.024,500 1.002,700 497
29/05/2018 1.022,100 1.008,400 -1,42 1.022,600 998,000 652
28/05/2018 1.031,000 1.022,900 -0,85 1.036,100 1.018,100 389
25/05/2018 1.038,500 1.031,700 -0,21 1.042,100 1.019,600 650
24/05/2018 1.032,000 1.033,900 0,16 1.047,200 1.031,200 1.094
23/05/2018 1.032,600 1.032,200 -0,10 1.035,700 1.024,700 187
22/05/2018 1.026,400 1.033,200 0,44 1.035,600 1.024,800 306
21/05/2018 1.041,500 1.028,700 -1,28 1.045,100 1.026,900 609
18/05/2018 1.045,100 1.042,000 -0,38 1.048,200 1.040,600 589
17/05/2018 1.051,700 1.046,000 -0,56 1.053,300 1.043,600 731
16/05/2018 1.055,200 1.051,900 -0,61 1.058,400 1.049,100 543
15/05/2018 1.064,800 1.058,400 -0,51 1.066,200 1.057,500 571
14/05/2018 1.065,500 1.063,800 -0,09 1.066,600 1.054,500 431
11/05/2018 1.065,400 1.064,800 -0,02 1.067,700 1.059,000 405
10/05/2018 1.066,700 1.065,000 -0,46 1.071,800 1.055,400 263
09/05/2018 1.074,200 1.069,900 -0,36 1.080,500 1.064,300 627
08/05/2018 1.081,300 1.073,800 -0,70 1.082,100 1.067,000 637
07/05/2018 1.084,500 1.081,400 -0,10 1.086,600 1.065,900 410
04/05/2018 1.081,400 1.082,500 5,20 1.086,900 1.071,500 692
03/05/2018 1.043,900 1.029,000 -6,32 1.044,100 1.024,900 2.345
02/05/2018 1.114,400 1.098,400 -1,76 1.119,100 1.091,600 1.973
30/04/2018 1.107,200 1.118,100 1,11 1.118,600 1.101,000 1.033
27/04/2018 1.119,100 1.105,800 -1,37 1.120,500 1.103,100 2.444
26/04/2018 1.130,900 1.121,200 0,01 1.133,500 1.115,200 2.100
25/04/2018 1.125,700 1.121,100 -0,44 1.128,400 1.115,200 280
24/04/2018 1.126,200 1.126,100 0,31 1.130,600 1.116,000 317
23/04/2018 1.114,700 1.122,600 0,70 1.125,000 1.108,700 598
20/04/2018 1.103,100 1.114,800 0,92 1.115,100 1.103,100 320
19/04/2018 1.102,000 1.104,600 0,25 1.110,500 1.102,000 600
18/04/2018 1.096,600 1.101,900 0,80 1.103,100 1.085,900 683
17/04/2018 1.091,500 1.093,200 -0,13 1.099,300 1.087,600 1.067
16/04/2018 1.095,700 1.094,600 -0,35 1.099,900 1.092,100 311
13/04/2018 1.099,400 1.098,400 -0,44 1.101,800 1.094,700 1.021
12/04/2018 1.109,800 1.103,300 -0,27 1.113,000 1.096,600 1.676
11/04/2018 1.094,600 1.106,300 0,63 1.112,000 1.094,100 3.552
10/04/2018 1.102,500 1.099,400 -0,19 1.106,600 1.093,600 2.141
09/04/2018 1.083,000 1.101,500 1,83 1.102,100 1.077,400 2.662
06/04/2018 1.087,900 1.081,700 -0,43 1.091,200 1.079,000 508
05/04/2018 1.087,000 1.086,400 0,06 1.093,900 1.080,600 374
04/04/2018 1.093,900 1.085,700 -0,44 1.101,200 1.072,300 1.086
03/04/2018 1.079,800 1.090,500 0,73 1.093,800 1.079,000 1.199
29/03/2018 1.065,800 1.082,600 1,84 1.082,600 1.058,700 503
28/03/2018 1.040,000 1.063,000 2,20 1.063,000 1.037,300 352
27/03/2018 1.028,700 1.040,100 1,24 1.040,300 1.024,900 731
26/03/2018 1.016,100 1.027,400 1,03 1.028,700 1.003,500 933
23/03/2018 1.025,100 1.016,900 -0,64 1.025,100 1.008,700 402
22/03/2018 1.028,000 1.023,400 -0,04 1.031,500 1.014,700 620
21/03/2018 1.030,700 1.023,800 -0,98 1.031,900 1.021,500 405
20/03/2018 1.019,000 1.033,900 1,33 1.033,900 1.019,000 349
19/03/2018 1.025,500 1.020,300 -0,75 1.026,500 1.010,100 428
16/03/2018 1.026,100 1.028,000 0,19 1.030,300 1.023,800 212
15/03/2018 1.029,700 1.026,100 -0,28 1.031,000 1.025,300 242
14/03/2018 1.027,100 1.029,000 0,27 1.029,000 1.021,500 220
13/03/2018 1.025,900 1.026,200 0,24 1.026,200 1.016,800 305
12/03/2018 1.022,300 1.023,700 -0,04 1.026,800 1.020,600 483
09/03/2018 1.019,800 1.024,100 0,41 1.029,700 1.015,200 498
08/03/2018 1.023,300 1.019,900 -0,02 1.025,400 1.018,300 338
07/03/2018 1.029,900 1.020,100 -0,98 1.029,900 1.017,900 328
06/03/2018 1.037,900 1.030,200 -1,13 1.042,100 1.030,200 591
05/03/2018 1.055,600 1.042,000 -0,69 1.060,500 1.039,000 855
02/03/2018 1.060,000 1.049,200 -0,87 1.060,000 1.046,000 465
01/03/2018 1.065,200 1.058,400 -0,51 1.070,500 1.058,400 1.007
28/02/2018 1.047,300 1.063,800 1,10 1.063,800 1.044,900 943
27/02/2018 1.052,300 1.052,200 -0,09 1.055,200 1.045,100 477
26/02/2018 1.057,000 1.053,200 -0,25 1.057,000 1.047,400 381
23/02/2018 1.055,700 1.055,800 0,08 1.058,200 1.053,000 269
22/02/2018 1.055,100 1.055,000 0,03 1.060,700 1.048,000 172
21/02/2018 1.049,200 1.054,700 0,53 1.054,700 1.037,200 379
20/02/2018 1.041,000 1.049,100 0,54 1.049,700 1.041,000 484
19/02/2018 1.044,000 1.043,500 -0,03 1.049,400 1.032,900 647
16/02/2018 1.035,900 1.043,800 0,76 1.043,800 1.031,700 467
15/02/2018 1.035,400 1.035,900 0,01 1.035,900 1.029,100 401
14/02/2018 1.036,200 1.035,800 -0,44 1.041,300 1.027,400 408
13/02/2018 1.042,700 1.040,400 -0,15 1.046,000 1.033,000 388
12/02/2018 1.043,100 1.042,000 -0,06 1.045,400 1.038,100 218
09/02/2018 1.045,800 1.042,600 -0,31 1.052,700 1.035,500 337
08/02/2018 1.055,000 1.045,800 -0,72 1.056,100 1.043,900 320
07/02/2018 1.052,400 1.053,400 0,10 1.054,000 1.042,800 133
06/02/2018 1.049,500 1.052,400 0,18 1.052,400 1.041,500 282
05/02/2018 1.062,100 1.050,500 -1,92 1.065,700 1.049,800 157
02/02/2018 1.071,400 1.071,100 0,01 1.072,100 1.066,400 183
01/02/2018 1.072,000 1.071,000 -0,09 1.075,000 1.069,200 271
31/01/2018 1.079,400 1.072,000 -0,33 1.079,400 1.067,700 163
30/01/2018 1.074,700 1.075,600 0,08 1.080,000 1.069,300 251
29/01/2018 1.069,400 1.074,700 0,83 1.078,400 1.067,600 332
26/01/2018 1.061,000 1.065,900 0,46 1.065,900 1.053,700 290
25/01/2018 1.060,600 1.061,000 0,04 1.063,900 1.056,400 358
24/01/2018 1.064,200 1.060,600 -0,27 1.065,700 1.055,000 154
23/01/2018 1.068,400 1.063,500 -0,36 1.070,000 1.063,500 99
22/01/2018 1.060,100 1.067,300 -0,84 1.068,000 1.053,300 860
19/01/2018 1.081,900 1.076,300 -0,51 1.082,400 1.070,400 184
18/01/2018 1.084,700 1.081,800 -0,22 1.084,700 1.076,200 309
17/01/2018 1.082,500 1.084,200 -0,06 1.084,400 1.077,700 254
16/01/2018 1.091,500 1.084,800 -0,33 1.091,500 1.075,200 486
15/01/2018 1.090,500 1.088,400 -0,06 1.092,600 1.078,200 556
12/01/2018 1.080,800 1.089,000 1,07 1.089,000 1.075,000 945
11/01/2018 1.076,700 1.077,500 0,19 1.077,500 1.068,500 412
10/01/2018 1.083,400 1.075,500 -0,49 1.084,200 1.070,000 514
09/01/2018 1.071,800 1.080,800 0,72 1.081,600 1.068,600 331
08/01/2018 1.070,300 1.073,100 0,01 1.074,000 1.065,900 212
05/01/2018 1.066,900 1.073,000 0,46 1.073,000 1.066,300 504
04/01/2018 1.065,600 1.068,100 0,34 1.070,200 1.054,500 270
03/01/2018 1.073,000 1.064,500 -0,63 1.074,100 1.059,300 275
02/01/2018 1.087,200 1.071,200 -1,25 1.091,300 1.069,600 333
29/12/2017 1.083,300 1.084,800 0,71 1.092,000 1.071,300 851
28/12/2017 1.063,200 1.077,100 1,18 1.077,100 1.059,500 782
27/12/2017 1.062,300 1.064,500 0,21 1.073,500 1.055,700 1.246
22/12/2017 1.061,500 1.062,300 -0,26 1.067,200 1.059,100 374
21/12/2017 1.062,700 1.065,100 0,53 1.066,300 1.053,400 458
20/12/2017 1.047,700 1.059,500 1,13 1.061,800 1.043,300 385
19/12/2017 1.047,000 1.047,700 -0,24 1.052,800 1.038,700 601
18/12/2017 1.048,800 1.050,200 -0,10 1.051,100 1.039,900 567
15/12/2017 1.049,400 1.051,200 0,11 1.053,900 1.045,300 688
14/12/2017 1.045,600 1.050,000 0,12 1.052,700 1.042,900 266
13/12/2017 1.042,300 1.048,700 0,47 1.048,700 1.039,800 272
12/12/2017 1.033,500 1.043,800 0,94 1.043,800 1.030,300 143
11/12/2017 1.037,000 1.034,100 -0,09 1.039,800 1.029,800 331
08/12/2017 1.042,600 1.035,000 -0,73 1.042,600 1.033,000 205
07/12/2017 1.038,800 1.042,600 0,37 1.045,100 1.034,500 1.025
06/12/2017 1.031,900 1.038,800 0,79 1.039,600 1.028,500 899
05/12/2017 1.041,400 1.030,700 -1,26 1.041,900 1.026,500 624
04/12/2017 1.041,100 1.043,900 0,38 1.048,700 1.034,800 551
01/12/2017 1.032,700 1.039,900 1,20 1.041,300 1.026,900 540
30/11/2017 1.022,300 1.027,600 0,36 1.038,600 1.022,300 1.413
29/11/2017 1.023,200 1.023,900 0,07 1.027,900 1.020,300 272
28/11/2017 1.018,800 1.023,200 0,43 1.023,200 1.015,700 210
27/11/2017 1.020,000 1.018,800 0,09 1.028,300 1.013,400 1.507
24/11/2017 1.015,100 1.017,900 0,22 1.017,900 1.011,100 205
23/11/2017 1.021,300 1.015,700 -0,80 1.021,900 1.014,400 135
22/11/2017 1.020,300 1.023,900 0,20 1.023,900 1.018,000 347
21/11/2017 1.027,100 1.021,900 -0,51 1.028,600 1.017,900 150
20/11/2017 1.019,300 1.027,100 0,43 1.029,400 1.019,300 126
17/11/2017 1.024,100 1.022,700 -0,15 1.025,400 1.021,900 218
16/11/2017 1.015,500 1.024,200 0,86 1.027,400 1.015,500 415
15/11/2017 1.018,600 1.015,500 -0,30 1.021,400 1.012,300 408
14/11/2017 1.015,200 1.018,600 -0,30 1.021,900 1.008,800 288
13/11/2017 1.020,600 1.021,700 -0,18 1.022,100 1.012,700 252
10/11/2017 1.018,200 1.023,500 -0,05 1.023,500 1.013,200 181
09/11/2017 1.026,400 1.024,000 -0,23 1.026,800 1.014,500 374
08/11/2017 1.025,300 1.026,400 0,13 1.026,400 1.014,100 133
07/11/2017 1.026,000 1.025,100 0,37 1.026,000 1.017,400 128
06/11/2017 1.029,500 1.021,300 -0,62 1.029,500 1.011,000 239
03/11/2017 1.021,100 1.027,700 0,68 1.028,300 1.018,400 428
02/11/2017 1.030,000 1.020,800 -0,58 1.030,000 1.013,000 645
01/11/2017 1.020,500 1.026,800 0,86 1.026,800 1.014,100 1.130
31/10/2017 1.007,700 1.018,000 1,30 1.019,000 1.000,900 762
30/10/2017 1.010,400 1.004,900 -0,37 1.015,800 1.004,600 411
27/10/2017 1.011,400 1.008,600 -0,83 1.020,700 1.000,100 539
26/10/2017 1.018,500 1.017,000 0,41 1.020,200 1.009,300 374
25/10/2017 1.004,000 1.012,800 0,84 1.020,500 1.004,000 361
24/10/2017 989,300 1.004,400 1,34 1.008,300 985,700 342
23/10/2017 989,400 991,100 -0,15 993,000 983,600 276
20/10/2017 986,500 992,600 0,36 993,000 979,500 279
19/10/2017 990,400 989,000 -0,26 996,400 980,300 303
18/10/2017 988,000 991,600 0,08 994,500 982,700 277
17/10/2017 983,600 990,800 0,69 992,200 981,000 352
16/10/2017 989,700 984,000 -0,21 989,700 977,500 303
13/10/2017 988,500 986,100 -0,39 989,800 979,900 216
12/10/2017 995,300 990,000 -0,11 995,600 987,500 104
11/10/2017 986,900 991,100 0,55 991,100 980,500 465
10/10/2017 988,200 985,700 -0,57 990,000 978,100 146
09/10/2017 994,100 991,400 0,01 994,100 982,300 261
06/10/2017 999,700 991,300 -1,03 1.002,500 986,200 275
05/10/2017 1.003,500 1.001,600 0,44 1.017,800 992,000 381
04/10/2017 1.014,900 997,200 -1,28 1.014,900 989,400 470
03/10/2017 1.021,000 1.010,100 -1,07 1.021,000 1.006,400 125
02/10/2017 1.027,200 1.021,000 -0,85 1.027,200 1.013,600 419
29/09/2017 1.026,800 1.029,800 -0,01 1.031,100 1.015,300 314
28/09/2017 1.040,100 1.029,900 -0,61 1.041,800 1.025,400 533
27/09/2017 1.031,100 1.036,200 0,48 1.036,200 1.025,500 299
26/09/2017 1.031,400 1.031,200 -0,08 1.034,400 1.026,900 314
25/09/2017 1.034,000 1.032,000 0,67 1.034,700 1.021,200 1.219
22/09/2017 1.025,700 1.025,100 -0,06 1.028,300 1.021,200 494
21/09/2017 1.024,500 1.025,700 0,07 1.027,800 1.021,300 217
20/09/2017 1.030,300 1.025,000 -0,78 1.032,600 1.024,200 643
19/09/2017 1.040,000 1.033,100 -0,66 1.040,000 1.024,900 146
18/09/2017 1.038,000 1.040,000 -0,08 1.040,800 1.029,900 184
15/09/2017 1.048,000 1.040,800 -0,65 1.048,000 1.031,000 534
14/09/2017 1.056,000 1.047,600 -0,80 1.056,000 1.037,000 680
13/09/2017 1.052,600 1.056,000 1,07 1.062,400 1.046,400 903
12/09/2017 1.051,200 1.044,800 -0,61 1.051,600 1.038,800 317
11/09/2017 1.051,200 1.051,200 -0,08 1.054,800 1.048,300 281
08/09/2017 1.049,000 1.052,000 0,26 1.058,300 1.048,200 416
07/09/2017 1.064,200 1.049,300 -1,40 1.068,000 1.049,300 602
06/09/2017 1.065,000 1.064,200 -0,08 1.065,000 1.051,300 434
05/09/2017 1.046,400 1.065,000 1,82 1.066,200 1.046,400 1.798
04/09/2017 1.043,600 1.046,000 0,32 1.047,300 1.037,800 153
01/09/2017 1.035,700 1.042,700 0,32 1.042,700 1.030,300 323
31/08/2017 1.035,500 1.039,400 -0,12 1.040,000 1.029,800 105
30/08/2017 1.040,200 1.040,600 -0,44 1.044,900 1.034,700 109
29/08/2017 1.042,700 1.045,200 0,24 1.045,200 1.035,700 190
28/08/2017 1.038,000 1.042,700 0,56 1.042,700 1.031,600 305
25/08/2017 1.037,300 1.036,900 -0,04 1.043,300 1.033,900 367
24/08/2017 1.036,300 1.037,300 0,08 1.045,300 1.030,500 479
23/08/2017 1.034,100 1.036,500 0,29 1.045,100 1.029,200 293
22/08/2017 1.040,500 1.033,500 -0,67 1.040,500 1.031,500 210
publicidad
publicidad