20 de Abril, 20:14 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBEX MEDIUMIBEX MEDIUM

-31,30-0,21 %
15.204,90

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
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
21/08/2017 15.032,800 15.031,800 0,10 15.033,600 14.974,400 3.578
18/08/2017 15.083,800 15.017,000 -0,79 15.084,800 14.937,000 6.241
17/08/2017 15.210,000 15.136,900 -0,46 15.230,100 15.133,300 5.619
16/08/2017 15.156,700 15.206,400 0,62 15.222,300 15.137,100 5.168
15/08/2017 15.174,100 15.113,300 -0,06 15.180,800 15.080,400 3.605
14/08/2017 15.002,800 15.122,400 1,16 15.146,000 14.999,700 5.335
11/08/2017 15.073,300 14.948,700 -1,04 15.074,400 14.881,600 7.544
10/08/2017 15.245,800 15.105,200 -1,03 15.248,700 15.064,200 9.413
09/08/2017 15.407,000 15.262,800 -1,09 15.407,000 15.216,600 6.886
08/08/2017 15.398,900 15.430,700 0,14 15.489,400 15.387,200 5.103
07/08/2017 15.448,500 15.409,600 -0,12 15.466,400 15.380,600 5.406
04/08/2017 15.324,600 15.428,400 0,76 15.446,600 15.300,600 5.446
03/08/2017 15.362,700 15.311,300 -0,22 15.370,000 15.287,900 6.302
02/08/2017 15.372,100 15.345,600 -0,14 15.405,000 15.332,300 8.081
01/08/2017 15.364,600 15.367,400 0,28 15.431,700 15.336,700 8.595
31/07/2017 15.280,900 15.324,700 0,03 15.388,100 15.272,000 7.631
28/07/2017 15.388,400 15.320,100 -0,69 15.416,700 15.296,700 8.056
27/07/2017 15.372,000 15.426,100 0,38 15.440,100 15.368,100 6.656
26/07/2017 15.319,900 15.367,200 -0,01 15.410,500 15.316,000 7.379
25/07/2017 15.302,500 15.369,400 0,41 15.483,600 15.284,000 8.221
24/07/2017 15.360,500 15.306,600 -0,34 15.384,800 15.252,000 6.134
21/07/2017 15.471,500 15.358,200 -0,79 15.473,700 15.304,700 7.859
20/07/2017 15.482,300 15.480,200 -0,40 15.578,800 15.468,000 8.828
19/07/2017 15.445,000 15.543,100 0,74 15.543,100 15.404,300 6.941
18/07/2017 15.447,000 15.429,500 -0,08 15.474,300 15.372,000 7.778
17/07/2017 15.428,100 15.441,300 0,13 15.460,600 15.380,300 7.158
14/07/2017 15.380,300 15.421,900 0,44 15.428,500 15.330,200 7.040
13/07/2017 15.260,700 15.354,700 0,66 15.399,700 15.246,400 8.320
12/07/2017 15.121,900 15.253,300 0,98 15.273,600 15.112,700 11.420
11/07/2017 15.303,600 15.104,600 -1,30 15.303,600 15.104,600 11.556
10/07/2017 15.478,300 15.303,400 -0,86 15.480,100 15.184,300 12.913
07/07/2017 15.380,800 15.436,300 0,23 15.436,300 15.286,600 10.083
06/07/2017 15.567,500 15.400,900 -1,23 15.572,100 15.311,200 10.285
05/07/2017 15.535,200 15.592,900 0,28 15.618,700 15.485,000 7.102
04/07/2017 15.575,500 15.549,600 -0,26 15.583,100 15.511,700 6.075
03/07/2017 15.628,500 15.590,900 -0,16 15.703,800 15.590,000 6.728
30/06/2017 15.548,300 15.615,800 0,28 15.689,200 15.517,400 8.615
29/06/2017 15.753,000 15.572,200 -1,27 15.811,200 15.550,200 8.336
28/06/2017 15.747,200 15.772,100 -0,40 15.819,000 15.654,200 7.346
27/06/2017 15.935,800 15.835,100 -0,82 15.938,000 15.811,700 6.971
26/06/2017 15.916,200 15.966,300 0,35 15.993,300 15.907,400 5.797
23/06/2017 15.942,900 15.910,900 -0,40 15.956,300 15.869,900 5.626
22/06/2017 15.988,800 15.975,000 -0,16 15.996,100 15.931,200 6.740
21/06/2017 15.963,200 16.000,700 0,13 16.018,400 15.868,400 9.396
20/06/2017 15.991,700 15.979,800 0,10 16.087,800 15.976,200 6.705
19/06/2017 15.883,900 15.964,500 0,67 16.005,200 15.879,400 6.402
16/06/2017 15.780,500 15.857,700 0,60 15.912,900 15.772,100 31.855
15/06/2017 15.938,000 15.763,400 -0,97 15.942,100 15.714,400 12.268
14/06/2017 15.901,600 15.917,100 0,29 15.983,800 15.893,100 12.427
13/06/2017 15.758,100 15.871,800 0,84 15.881,800 15.722,400 12.031
12/06/2017 15.823,600 15.740,200 -0,50 15.834,500 15.698,600 10.639
09/06/2017 15.871,900 15.819,500 -0,14 15.901,800 15.741,100 11.603
08/06/2017 15.956,500 15.841,100 -0,88 16.006,000 15.816,300 14.218
07/06/2017 15.978,400 15.981,800 -0,15 16.019,200 15.928,500 12.847
06/06/2017 16.071,200 16.006,300 -0,52 16.071,200 15.924,800 10.061
05/06/2017 16.213,500 16.090,500 -0,69 16.230,100 16.063,500 7.275
02/06/2017 16.161,800 16.201,800 0,44 16.259,400 16.141,600 15.534
01/06/2017 16.079,800 16.130,700 0,39 16.131,300 16.069,600 16.148
31/05/2017 16.045,500 16.067,600 0,28 16.085,000 15.993,700 35.496
30/05/2017 15.989,400 16.022,300 0,00 16.048,100 15.895,600 14.483
29/05/2017 15.990,900 16.021,700 0,27 16.039,100 15.961,200 11.280
26/05/2017 16.021,700 15.979,200 -0,30 16.032,700 15.907,900 11.127
25/05/2017 15.957,200 16.027,800 0,88 16.048,600 15.915,400 15.833
24/05/2017 15.796,000 15.888,100 0,62 15.888,100 15.778,100 13.421
23/05/2017 15.726,600 15.789,800 0,41 15.845,000 15.692,900 14.129
22/05/2017 15.689,800 15.726,000 0,16 15.771,000 15.635,700 15.671
19/05/2017 15.512,900 15.701,300 1,29 15.701,300 15.490,600 13.858
18/05/2017 15.630,700 15.501,500 -1,05 15.630,900 15.321,200 19.083
17/05/2017 15.894,000 15.665,600 -1,69 15.896,000 15.640,200 17.415
16/05/2017 15.876,800 15.934,700 0,41 15.942,000 15.861,200 12.928
15/05/2017 15.832,700 15.870,100 0,59 15.872,900 15.811,700 10.690
12/05/2017 15.752,400 15.776,500 0,18 15.789,900 15.733,600 11.781
11/05/2017 15.757,000 15.747,400 -0,30 15.799,800 15.715,700 15.455
10/05/2017 15.834,700 15.794,400 -0,43 15.838,100 15.719,900 12.638
09/05/2017 15.704,400 15.863,100 0,79 15.874,500 15.700,700 23.876
08/05/2017 15.852,800 15.738,700 -0,29 15.878,200 15.688,300 10.002
05/05/2017 15.707,200 15.785,100 0,05 15.795,500 15.671,600 13.203
04/05/2017 15.731,800 15.777,700 0,45 15.777,700 15.702,400 9.493
03/05/2017 15.684,600 15.707,100 -0,42 15.763,000 15.673,200 8.544
02/05/2017 15.624,900 15.773,300 0,91 15.778,300 15.604,200 12.525
28/04/2017 15.526,100 15.630,700 0,53 15.641,800 15.501,500 9.946
27/04/2017 15.512,800 15.547,700 0,21 15.547,700 15.477,200 9.593
26/04/2017 15.426,500 15.515,400 0,62 15.515,400 15.351,400 11.370
25/04/2017 15.332,200 15.419,500 0,77 15.454,100 15.257,000 11.521
24/04/2017 15.253,000 15.302,100 2,01 15.307,800 15.179,700 11.421
21/04/2017 15.122,600 15.000,800 -0,77 15.128,200 14.984,300 9.929

Mas noticias

publicidad
publicidad