19 de Agosto, 03:24 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBEX MEDIUMIBEX MEDIUM

-27,20-0,18 %
14.984,40

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
17/08/2018 15.053,100 14.984,400 -0,18 15.056,500 14.918,700 9.120
16/08/2018 14.967,700 15.011,600 0,61 15.011,600 14.928,600 8.450
15/08/2018 15.044,000 14.920,800 -0,74 15.053,300 14.855,000 8.333
14/08/2018 15.088,200 15.031,400 0,00 15.088,200 15.014,600 11.027
13/08/2018 15.093,800 15.031,700 -0,59 15.093,800 14.998,100 10.092
10/08/2018 15.213,600 15.120,200 -0,89 15.217,600 15.091,400 9.536
09/08/2018 15.197,000 15.256,000 0,46 15.260,500 15.155,300 6.669
08/08/2018 15.202,400 15.186,100 -0,05 15.223,900 15.157,300 6.395
07/08/2018 15.277,800 15.194,300 -0,34 15.309,600 15.194,300 9.597
06/08/2018 15.207,100 15.246,900 0,37 15.275,000 15.199,700 9.421
03/08/2018 15.145,200 15.191,200 0,38 15.245,800 15.125,400 10.934
02/08/2018 15.207,500 15.133,600 -0,55 15.209,700 15.111,900 13.007
01/08/2018 15.198,000 15.217,700 0,19 15.258,000 15.183,000 16.194
31/07/2018 15.228,800 15.189,000 -0,55 15.253,300 15.174,400 21.135
30/07/2018 15.219,700 15.273,500 0,27 15.359,100 15.202,300 27.779
27/07/2018 15.162,500 15.231,900 0,41 15.284,300 15.162,100 21.064
26/07/2018 15.285,900 15.170,100 -0,71 15.320,100 15.165,800 11.317
25/07/2018 15.254,100 15.277,900 0,21 15.301,600 15.218,300 10.606
24/07/2018 15.113,100 15.246,100 1,18 15.262,700 15.113,100 11.382
23/07/2018 15.059,900 15.067,600 -0,11 15.087,000 15.013,700 12.673
20/07/2018 15.149,400 15.084,900 -0,53 15.172,700 15.041,400 8.116
19/07/2018 15.170,500 15.165,100 -0,34 15.225,700 15.135,500 9.617
18/07/2018 15.263,100 15.216,900 -0,11 15.291,900 15.184,200 8.695
17/07/2018 15.273,700 15.233,800 -0,29 15.329,800 15.202,800 11.828
16/07/2018 15.244,200 15.277,600 0,09 15.304,000 15.237,400 9.296
13/07/2018 15.300,300 15.263,900 -0,24 15.316,400 15.245,400 6.834
12/07/2018 15.292,300 15.300,200 0,37 15.326,200 15.225,000 10.685
11/07/2018 15.355,800 15.243,500 -1,08 15.366,500 15.243,500 12.717
10/07/2018 15.412,200 15.410,300 0,36 15.428,300 15.355,800 11.482
09/07/2018 15.336,700 15.354,800 0,31 15.379,000 15.306,600 11.982
06/07/2018 15.274,400 15.307,100 0,62 15.307,100 15.222,500 15.848
05/07/2018 15.130,900 15.212,700 0,70 15.245,200 15.130,900 15.708
04/07/2018 15.008,200 15.107,000 0,55 15.120,600 15.008,200 9.891
03/07/2018 15.066,900 15.024,000 -0,03 15.090,700 15.015,100 13.728
02/07/2018 15.066,800 15.029,100 -0,66 15.069,000 14.936,200 11.536
29/06/2018 15.181,100 15.129,600 0,15 15.205,000 15.105,200 11.172
28/06/2018 15.151,900 15.106,900 -0,48 15.210,100 15.058,900 9.508
27/06/2018 15.219,500 15.180,300 -0,24 15.230,700 15.073,800 12.187
26/06/2018 15.280,600 15.216,700 -0,15 15.296,300 15.190,700 9.975
25/06/2018 15.325,800 15.238,800 -0,89 15.327,700 15.238,800 13.271
22/06/2018 15.339,900 15.376,300 0,36 15.408,600 15.329,600 15.713
21/06/2018 15.445,200 15.320,400 -0,56 15.467,600 15.320,400 13.122
20/06/2018 15.415,600 15.406,600 0,24 15.429,700 15.348,900 10.665
19/06/2018 15.376,600 15.370,400 -0,84 15.424,900 15.336,400 10.365
18/06/2018 15.544,400 15.500,800 0,01 15.558,200 15.452,100 8.942
15/06/2018 15.732,400 15.500,000 -1,42 15.732,400 15.500,000 19.185
14/06/2018 15.736,400 15.723,500 -0,06 15.750,900 15.691,400 14.139
13/06/2018 15.809,100 15.732,800 -0,42 15.809,100 15.713,400 12.954
12/06/2018 15.784,200 15.799,300 0,37 15.804,200 15.751,600 18.373
11/06/2018 15.702,600 15.740,400 0,71 15.762,700 15.677,700 16.249
08/06/2018 15.744,000 15.628,900 -1,20 15.756,200 15.621,600 16.556
07/06/2018 15.796,400 15.818,200 0,50 15.882,300 15.758,700 26.614
06/06/2018 15.730,400 15.739,800 0,17 15.776,100 15.674,300 14.334
05/06/2018 15.703,500 15.713,500 0,24 15.846,600 15.688,900 12.693
04/06/2018 15.571,500 15.675,800 0,87 15.680,200 15.571,500 15.306
01/06/2018 15.289,700 15.539,900 1,50 15.539,900 15.287,600 17.047
31/05/2018 15.315,500 15.310,600 0,11 15.374,400 15.193,800 23.219
30/05/2018 15.216,500 15.293,900 0,56 15.331,000 15.207,400 15.154
29/05/2018 15.482,200 15.209,300 -2,01 15.482,200 15.160,600 18.706
28/05/2018 15.581,800 15.521,300 0,02 15.627,300 15.490,400 10.450
25/05/2018 15.647,200 15.517,800 -0,76 15.732,700 15.466,900 18.151
24/05/2018 15.664,800 15.636,200 -0,02 15.731,600 15.592,600 14.900
23/05/2018 15.680,500 15.639,100 -0,29 15.681,900 15.576,100 21.555
22/05/2018 15.594,600 15.683,900 0,91 15.695,400 15.564,400 17.558
21/05/2018 15.564,200 15.542,600 0,33 15.607,800 15.542,600 9.278
18/05/2018 15.559,400 15.492,100 -0,44 15.621,000 15.485,800 13.420
17/05/2018 15.526,300 15.560,400 0,23 15.579,100 15.492,900 14.159
16/05/2018 15.560,000 15.525,200 -0,39 15.583,300 15.495,800 19.134
15/05/2018 15.603,300 15.585,500 -0,37 15.644,400 15.552,600 13.200
14/05/2018 15.719,500 15.644,100 -0,36 15.741,800 15.599,500 13.825
11/05/2018 15.721,600 15.700,900 -0,12 15.721,600 15.661,800 11.825
10/05/2018 15.776,300 15.719,900 -0,25 15.777,000 15.689,800 10.810
09/05/2018 15.677,600 15.759,800 0,47 15.759,800 15.659,800 13.240
08/05/2018 15.614,800 15.686,600 0,32 15.686,600 15.562,900 13.551
07/05/2018 15.594,500 15.637,100 0,43 15.706,900 15.594,500 8.002
04/05/2018 15.637,800 15.570,500 -0,24 15.696,700 15.570,300 12.822
03/05/2018 15.589,100 15.608,100 0,24 15.622,200 15.557,300 21.726
02/05/2018 15.447,300 15.571,200 1,23 15.590,300 15.447,000 10.216
30/04/2018 15.363,900 15.381,400 0,15 15.437,400 15.344,300 11.215
27/04/2018 15.287,900 15.358,300 0,78 15.371,100 15.240,900 17.004
26/04/2018 15.145,500 15.239,000 0,55 15.253,700 15.125,000 13.312
25/04/2018 15.156,800 15.155,600 -0,61 15.185,000 15.093,300 19.127
24/04/2018 15.261,500 15.248,300 -0,13 15.289,600 15.209,800 11.915
23/04/2018 15.249,000 15.268,800 0,41 15.278,500 15.224,500 12.549
20/04/2018 15.239,400 15.206,000 -0,20 15.268,400 15.181,000 9.494
19/04/2018 15.187,900 15.236,200 0,47 15.245,800 15.182,400 19.676
18/04/2018 15.232,900 15.164,500 -0,12 15.235,000 15.164,500 9.571
17/04/2018 15.162,500 15.183,300 0,34 15.198,500 15.136,500 11.978
16/04/2018 15.105,200 15.131,800 0,18 15.170,800 15.103,200 8.139
13/04/2018 15.147,500 15.104,400 -0,46 15.194,200 15.088,600 10.079
12/04/2018 15.110,900 15.174,400 0,36 15.184,400 15.079,300 10.201
11/04/2018 15.154,900 15.119,300 -0,24 15.231,600 15.101,800 13.510
10/04/2018 15.166,800 15.155,500 0,41 15.178,300 15.097,200 9.890
09/04/2018 15.085,800 15.093,900 0,19 15.134,600 15.014,500 12.833
06/04/2018 15.017,800 15.065,600 0,03 15.084,400 14.981,100 13.090
05/04/2018 14.931,600 15.061,400 1,30 15.088,400 14.913,400 21.661
04/04/2018 14.897,400 14.868,100 -0,25 14.919,000 14.757,700 13.710
03/04/2018 14.775,300 14.905,500 0,38 14.923,700 14.734,300 9.895
29/03/2018 14.791,200 14.848,600 0,68 14.876,400 14.791,200 9.542
28/03/2018 14.774,800 14.749,000 -0,61 14.774,800 14.627,400 9.895
27/03/2018 14.890,800 14.839,000 0,81 14.943,600 14.803,500 11.053
26/03/2018 14.804,300 14.719,100 -0,14 14.815,600 14.696,400 11.758
23/03/2018 14.696,300 14.739,800 -0,13 14.772,200 14.572,500 13.834
22/03/2018 14.967,900 14.759,500 -1,53 14.977,500 14.737,900 14.630
21/03/2018 15.034,100 14.989,300 -0,12 15.060,900 14.967,800 10.313
20/03/2018 14.956,400 15.006,800 0,60 15.033,100 14.922,000 9.968
19/03/2018 14.963,800 14.917,700 -0,56 14.981,600 14.889,700 9.381
16/03/2018 15.091,000 15.001,900 -0,64 15.115,900 14.990,600 12.308
15/03/2018 15.022,800 15.098,100 0,55 15.107,300 14.977,100 9.846
14/03/2018 14.989,000 15.015,500 0,23 15.065,800 14.946,500 11.053
13/03/2018 14.979,800 14.981,700 0,02 15.114,500 14.950,000 11.276
12/03/2018 15.061,100 14.978,100 0,01 15.061,100 14.941,300 8.564
09/03/2018 14.927,700 14.976,900 0,27 14.978,500 14.881,700 9.528
08/03/2018 14.879,800 14.936,500 0,59 14.938,400 14.830,700 11.617
07/03/2018 14.747,700 14.849,600 0,54 14.849,600 14.717,700 12.777
06/03/2018 14.781,500 14.769,300 0,44 14.822,500 14.763,000 13.550
05/03/2018 14.638,100 14.704,100 0,39 14.723,900 14.603,900 26.538
02/03/2018 14.850,500 14.647,500 -1,67 14.850,500 14.632,500 15.588
01/03/2018 15.161,300 14.896,800 -2,08 15.166,600 14.882,400 21.177
28/02/2018 15.259,600 15.213,700 -0,49 15.316,100 15.190,500 21.609
27/02/2018 15.328,200 15.289,300 -0,12 15.390,300 15.247,900 19.107
26/02/2018 15.340,000 15.308,100 0,18 15.351,400 15.274,200 9.483
23/02/2018 15.305,000 15.279,900 0,01 15.306,200 15.203,300 9.773
22/02/2018 15.191,200 15.279,100 -0,14 15.290,500 15.157,300 9.645
21/02/2018 15.280,600 15.300,400 -0,12 15.310,800 15.203,700 9.403
20/02/2018 15.336,200 15.318,600 -0,01 15.400,900 15.294,400 9.743
19/02/2018 15.457,800 15.320,600 -0,67 15.482,000 15.318,300 16.033
16/02/2018 15.336,500 15.423,800 0,92 15.427,800 15.327,700 11.564
15/02/2018 15.350,800 15.283,300 0,55 15.381,200 15.264,800 15.495
14/02/2018 15.202,200 15.199,700 0,46 15.271,700 15.115,000 12.829
13/02/2018 15.205,600 15.130,300 -0,46 15.241,100 15.080,500 17.236
12/02/2018 15.044,300 15.200,200 2,02 15.209,400 15.020,900 19.308
09/02/2018 14.858,400 14.898,900 -0,23 14.942,400 14.805,200 15.314
08/02/2018 15.213,500 14.932,600 -1,89 15.215,300 14.921,400 27.209
07/02/2018 15.041,700 15.220,700 2,07 15.220,700 15.000,800 21.455
06/02/2018 14.859,500 14.912,500 -1,66 15.031,800 14.646,700 24.980
05/02/2018 15.349,300 15.164,700 -1,71 15.349,300 15.146,000 12.762
02/02/2018 15.598,500 15.428,400 -0,90 15.603,200 15.407,900 14.074
01/02/2018 15.604,000 15.568,900 0,24 15.671,500 15.518,500 10.578
31/01/2018 15.426,300 15.531,400 0,53 15.554,700 15.396,100 13.859
30/01/2018 15.570,800 15.448,900 -0,94 15.572,500 15.434,500 10.690
29/01/2018 15.746,900 15.595,500 -0,84 15.768,800 15.565,600 13.497
26/01/2018 15.629,200 15.727,400 0,64 15.750,600 15.621,300 10.268
25/01/2018 15.644,500 15.626,700 -0,23 15.652,500 15.576,400 9.774
24/01/2018 15.681,000 15.662,000 -0,03 15.720,600 15.640,100 12.346
23/01/2018 15.652,300 15.666,000 0,42 15.691,400 15.631,300 12.970
22/01/2018 15.535,400 15.600,000 0,31 15.622,000 15.508,900 12.442
19/01/2018 15.521,200 15.551,100 0,21 15.563,600 15.491,800 14.655
18/01/2018 15.575,700 15.519,200 -0,16 15.597,100 15.492,200 9.454
17/01/2018 15.549,400 15.543,700 -0,21 15.570,000 15.484,000 15.291
16/01/2018 15.477,200 15.575,800 0,67 15.581,100 15.463,400 14.386
15/01/2018 15.436,200 15.471,600 0,55 15.478,400 15.407,200 19.267
12/01/2018 15.414,000 15.386,700 -0,02 15.427,900 15.361,700 19.247
11/01/2018 15.362,100 15.389,200 0,05 15.394,100 15.318,400 22.877
10/01/2018 15.416,500 15.381,800 -0,09 15.418,500 15.339,100 16.683
09/01/2018 15.370,000 15.395,300 0,14 15.412,000 15.363,100 13.526
08/01/2018 15.437,100 15.373,300 -0,17 15.448,700 15.344,000 12.893
05/01/2018 15.353,900 15.398,900 0,20 15.407,500 15.348,600 11.180
04/01/2018 15.105,500 15.368,700 1,73 15.368,700 15.103,700 17.069
03/01/2018 15.145,000 15.106,900 0,07 15.186,900 15.091,900 12.802
02/01/2018 15.128,200 15.096,800 0,24 15.136,700 14.996,600 10.340
29/12/2017 15.037,800 15.060,000 0,07 15.063,600 14.979,200 15.037
28/12/2017 15.034,300 15.050,200 -0,26 15.095,500 15.021,300 7.203
27/12/2017 15.050,600 15.089,500 -0,04 15.103,700 15.015,200 7.522
22/12/2017 15.126,000 15.095,800 -0,85 15.142,700 15.073,900 10.706
21/12/2017 15.112,100 15.225,100 0,56 15.225,100 15.080,700 10.306
20/12/2017 15.143,200 15.139,600 -0,01 15.184,800 15.097,300 12.493
19/12/2017 15.138,700 15.141,500 0,06 15.165,100 15.118,300 14.384
18/12/2017 15.070,200 15.132,600 0,53 15.162,500 15.041,200 14.039
15/12/2017 15.109,900 15.053,500 -0,43 15.127,200 15.020,700 10.141
14/12/2017 15.139,300 15.118,300 -0,44 15.179,400 15.118,300 7.140
13/12/2017 15.245,900 15.185,300 -0,36 15.282,800 15.167,500 8.419
12/12/2017 15.273,500 15.240,700 -0,14 15.284,400 15.188,600 7.491
11/12/2017 15.271,100 15.262,500 0,08 15.330,500 15.246,500 10.219
08/12/2017 15.349,900 15.250,200 -0,61 15.377,800 15.244,200 4.685
07/12/2017 15.305,400 15.344,400 0,46 15.346,100 15.268,300 6.178
06/12/2017 15.266,900 15.273,600 -0,08 15.282,000 15.182,400 6.019
05/12/2017 15.273,800 15.286,300 0,09 15.312,300 15.201,900 7.627
04/12/2017 15.283,100 15.272,700 0,63 15.335,000 15.239,100 8.016
01/12/2017 15.226,200 15.177,400 -0,22 15.243,700 15.139,600 14.701
30/11/2017 15.182,000 15.210,200 0,33 15.210,200 15.107,200 11.619
29/11/2017 15.130,200 15.160,100 0,41 15.233,100 15.128,100 8.458
28/11/2017 15.000,800 15.097,700 0,82 15.113,200 15.000,800 6.835
27/11/2017 14.989,100 14.975,000 -0,38 15.073,400 14.971,200 7.213
24/11/2017 15.090,800 15.032,300 -0,22 15.116,400 15.032,300 7.184
23/11/2017 15.021,900 15.065,700 0,11 15.115,000 14.993,900 8.607
22/11/2017 15.000,300 15.048,400 0,29 15.105,900 14.982,100 7.189
21/11/2017 14.926,400 15.005,000 0,65 15.047,800 14.922,500 11.140
20/11/2017 14.680,500 14.907,800 1,33 14.915,700 14.664,300 10.440
17/11/2017 14.726,300 14.711,700 -0,17 14.753,600 14.694,700 6.140
16/11/2017 14.654,400 14.737,100 1,25 14.743,800 14.594,800 9.930
15/11/2017 14.646,400 14.554,800 -0,74 14.651,900 14.495,900 12.574
14/11/2017 14.699,200 14.663,300 -0,30 14.723,300 14.626,200 9.836
13/11/2017 14.870,100 14.707,900 -0,87 14.871,400 14.699,200 11.441
10/11/2017 14.898,200 14.837,500 -0,28 14.910,900 14.782,600 11.305
09/11/2017 15.193,800 14.879,400 -1,98 15.210,200 14.875,200 18.073
08/11/2017 15.234,500 15.179,900 -0,23 15.250,100 15.130,900 6.545
07/11/2017 15.338,900 15.214,700 -0,50 15.359,600 15.189,700 8.785
06/11/2017 15.150,000 15.291,000 0,94 15.302,600 15.082,500 8.285
03/11/2017 15.248,400 15.148,000 -0,28 15.264,100 15.101,800 7.039
02/11/2017 15.253,900 15.191,000 -0,58 15.297,900 15.173,000 6.381
01/11/2017 15.331,800 15.279,600 -0,17 15.374,700 15.279,600 7.521
31/10/2017 15.137,400 15.305,100 1,52 15.337,000 15.094,300 9.818
30/10/2017 14.989,000 15.075,300 1,38 15.093,000 14.952,400 8.616
27/10/2017 14.919,200 14.870,600 -0,61 14.978,600 14.838,000 7.684
26/10/2017 14.702,800 14.961,700 1,29 15.009,100 14.686,000 10.937
25/10/2017 14.836,700 14.771,200 -0,45 14.854,900 14.751,300 6.873
24/10/2017 14.818,200 14.837,600 -0,10 14.891,800 14.798,700 6.937
23/10/2017 14.879,300 14.852,300 -0,40 14.899,900 14.825,500 5.900
20/10/2017 14.952,100 14.912,300 -0,23 14.996,600 14.892,100 6.317
19/10/2017 15.085,100 14.946,100 -1,11 15.131,100 14.925,700 10.689
18/10/2017 15.065,900 15.113,600 0,43 15.171,600 15.046,200 9.964
17/10/2017 14.986,200 15.049,600 0,18 15.133,300 14.986,200 14.434
16/10/2017 15.015,700 15.022,900 -0,20 15.034,700 14.980,100 6.168
13/10/2017 15.052,400 15.053,300 -0,02 15.104,100 15.043,800 5.536
12/10/2017 15.065,300 15.055,600 0,04 15.079,200 15.028,500 4.424
11/10/2017 15.025,600 15.049,700 1,04 15.100,300 14.994,900 8.603
10/10/2017 14.963,400 14.894,600 -0,85 15.013,800 14.874,000 7.792
09/10/2017 14.956,400 15.021,900 0,43 15.083,300 14.955,500 7.709
06/10/2017 14.928,300 14.958,200 0,03 15.001,300 14.911,000 7.149
05/10/2017 14.655,800 14.954,200 1,38 14.954,200 14.650,800 10.205
04/10/2017 14.960,300 14.750,900 -1,53 14.987,100 14.710,800 16.496
03/10/2017 14.954,800 14.980,300 -0,11 15.013,500 14.940,700 6.028
02/10/2017 14.898,500 14.997,400 -0,66 15.025,300 14.887,200 8.046
29/09/2017 15.064,000 15.097,500 0,31 15.101,100 14.988,800 7.711
28/09/2017 15.061,300 15.051,300 -0,16 15.111,700 15.022,700 6.487
27/09/2017 14.955,800 15.075,200 0,61 15.075,200 14.940,800 6.461
26/09/2017 14.982,200 14.983,300 -0,14 15.007,500 14.952,000 4.910
25/09/2017 15.068,900 15.004,100 -0,34 15.071,500 14.984,200 6.351
22/09/2017 15.037,500 15.055,000 0,01 15.067,400 14.970,700 4.331
21/09/2017 15.010,800 15.054,000 0,05 15.080,500 15.008,700 5.669
20/09/2017 15.077,100 15.047,100 -0,49 15.119,100 14.998,400 6.828
19/09/2017 15.072,900 15.120,600 0,08 15.174,200 15.054,500 7.148
18/09/2017 15.077,400 15.108,500 0,28 15.156,200 15.064,100 6.028
15/09/2017 15.055,200 15.066,800 -0,25 15.082,700 15.017,400 16.326
14/09/2017 15.115,100 15.105,100 -0,36 15.125,100 15.048,100 7.075
13/09/2017 15.085,100 15.159,100 0,28 15.163,300 15.069,800 6.076
12/09/2017 15.130,800 15.116,700 -0,16 15.184,800 15.086,100 5.822
11/09/2017 14.999,300 15.141,500 1,13 15.168,900 14.991,300 6.437
08/09/2017 14.983,400 14.971,800 -0,24 15.002,600 14.912,900 5.980
07/09/2017 15.037,700 15.008,200 -0,05 15.052,800 14.980,400 6.632
06/09/2017 15.027,100 15.015,600 -0,26 15.055,500 14.972,500 6.890
05/09/2017 15.028,000 15.054,400 -0,13 15.146,400 15.021,900 5.139
04/09/2017 15.041,500 15.073,400 -0,51 15.118,100 15.005,700 5.112
01/09/2017 15.089,900 15.151,300 0,60 15.206,000 15.079,900 8.162
31/08/2017 14.956,600 15.061,400 1,10 15.064,900 14.924,300 12.716
30/08/2017 14.881,700 14.897,400 0,62 14.924,400 14.844,200 4.754
29/08/2017 14.908,600 14.806,000 -0,83 14.908,600 14.739,000 6.470
28/08/2017 14.996,400 14.929,300 -0,57 14.996,800 14.929,300 4.447
25/08/2017 15.041,800 15.015,100 0,02 15.077,500 14.977,700 5.135
24/08/2017 15.035,900 15.012,700 -0,15 15.072,400 15.009,700 5.438
23/08/2017 15.083,600 15.035,400 -0,23 15.095,300 15.021,100 3.987
22/08/2017 15.056,700 15.070,200 0,26 15.085,800 14.999,900 3.672

Mas noticias

publicidad
publicidad