26 de Septiembre, 17:03 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBEX SMALL CIBEX SMALL C

3,900,05 %
7.451,00

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
25/09/2018 7.474,300 7.447,100 -0,15 7.482,200 7.433,900 56.199.394
24/09/2018 7.486,200 7.458,400 -0,43 7.489,400 7.456,000 22.077.406
21/09/2018 7.482,300 7.490,800 0,08 7.522,100 7.478,800 31.905.910
20/09/2018 7.409,300 7.484,900 0,86 7.496,300 7.408,300 19.922.157
19/09/2018 7.408,700 7.421,200 0,23 7.440,100 7.397,400 12.023.595
18/09/2018 7.368,600 7.403,900 0,44 7.413,400 7.358,500 11.074.617
17/09/2018 7.353,800 7.371,700 0,06 7.397,600 7.352,800 14.322.416
14/09/2018 7.344,900 7.367,500 0,32 7.387,500 7.343,800 10.415.095
13/09/2018 7.376,000 7.343,700 -0,63 7.422,500 7.337,500 14.438
12/09/2018 7.373,400 7.390,200 0,19 7.413,900 7.362,100 11.781
11/09/2018 7.446,200 7.376,300 -0,70 7.447,100 7.369,500 14.045
10/09/2018 7.416,700 7.428,500 0,33 7.434,900 7.368,800 17.664
07/09/2018 7.394,100 7.403,900 -0,17 7.441,700 7.346,600 19.198
06/09/2018 7.446,300 7.416,200 -0,79 7.452,400 7.375,600 45.339
05/09/2018 7.535,000 7.475,600 -0,66 7.536,700 7.446,700 23.832
04/09/2018 7.585,700 7.525,600 -0,73 7.585,700 7.510,700 16.473
03/09/2018 7.655,700 7.580,900 -0,94 7.668,800 7.568,700 14.535
31/08/2018 7.745,000 7.652,700 -1,38 7.745,000 7.644,900 17.893
30/08/2018 7.777,600 7.759,900 -0,31 7.812,900 7.759,900 19.794
29/08/2018 7.745,400 7.783,700 0,63 7.783,700 7.716,900 13.265
28/08/2018 7.727,000 7.734,800 0,12 7.753,400 7.720,700 20.881
27/08/2018 7.654,200 7.725,200 1,29 7.730,900 7.634,500 17.604
24/08/2018 7.635,500 7.626,900 0,02 7.644,900 7.611,300 9.655
23/08/2018 7.634,500 7.625,700 -0,08 7.656,100 7.613,300 11.141
22/08/2018 7.632,800 7.631,800 0,25 7.640,200 7.614,000 12.735
21/08/2018 7.528,300 7.612,900 1,14 7.629,900 7.522,200 8.320
20/08/2018 7.520,700 7.527,200 0,36 7.533,900 7.500,900 11.165
17/08/2018 7.509,400 7.500,000 -0,01 7.521,500 7.477,000 9.650
16/08/2018 7.490,600 7.501,100 0,54 7.513,900 7.457,600 6.752
15/08/2018 7.509,200 7.460,900 -0,42 7.534,400 7.428,700 6.698
14/08/2018 7.529,300 7.492,100 -0,53 7.545,200 7.486,700 9.515
13/08/2018 7.588,900 7.532,100 -0,98 7.590,800 7.521,400 7.915
10/08/2018 7.611,900 7.606,800 -0,38 7.632,600 7.600,600 10.930
09/08/2018 7.634,100 7.635,800 0,12 7.652,000 7.605,000 10.906
08/08/2018 7.620,900 7.626,400 0,27 7.641,000 7.602,000 7.851
07/08/2018 7.613,600 7.606,000 0,27 7.659,300 7.586,100 12.614
06/08/2018 7.578,800 7.585,600 0,45 7.621,600 7.565,200 10.391
03/08/2018 7.511,500 7.551,500 0,83 7.572,200 7.496,100 11.088
02/08/2018 7.507,100 7.489,300 -0,58 7.517,200 7.486,100 16.442
01/08/2018 7.525,800 7.533,300 0,19 7.536,800 7.510,000 14.228
31/07/2018 7.506,400 7.519,100 0,29 7.542,300 7.497,700 12.435
30/07/2018 7.441,800 7.497,600 0,44 7.515,300 7.441,800 10.327
27/07/2018 7.489,100 7.465,000 -0,18 7.503,100 7.448,400 13.882
26/07/2018 7.519,000 7.478,400 -0,40 7.519,000 7.432,200 18.933
25/07/2018 7.515,100 7.508,300 -0,14 7.558,000 7.502,500 15.878
24/07/2018 7.521,400 7.519,200 0,09 7.545,000 7.480,700 20.151
23/07/2018 7.498,500 7.512,100 0,13 7.523,400 7.486,200 8.989
20/07/2018 7.508,000 7.502,500 -0,23 7.532,800 7.480,300 11.827
19/07/2018 7.621,100 7.519,800 -1,53 7.631,800 7.516,200 8.857
18/07/2018 7.653,400 7.636,900 0,17 7.663,800 7.615,800 10.267
17/07/2018 7.624,700 7.623,900 -0,27 7.664,200 7.605,300 11.680
16/07/2018 7.661,700 7.644,800 -0,18 7.688,800 7.633,600 11.170
13/07/2018 7.736,800 7.658,600 -0,76 7.736,800 7.648,700 20.965
12/07/2018 7.707,900 7.717,600 0,36 7.736,400 7.681,600 17.848
11/07/2018 7.747,200 7.689,600 -1,30 7.747,200 7.689,600 11.097
10/07/2018 7.801,600 7.790,900 0,05 7.806,300 7.766,600 16.450
09/07/2018 7.795,000 7.787,300 0,13 7.817,500 7.763,600 17.218
06/07/2018 7.708,000 7.777,000 1,22 7.777,000 7.698,800 13.526
05/07/2018 7.684,700 7.683,500 0,11 7.721,000 7.667,600 16.465
04/07/2018 7.665,700 7.675,100 -0,04 7.701,400 7.658,700 21.796
03/07/2018 7.682,000 7.678,500 0,08 7.707,000 7.670,200 19.396
02/07/2018 7.649,000 7.672,700 -0,58 7.680,800 7.596,900 16.816
29/06/2018 7.766,400 7.717,200 -0,37 7.787,000 7.702,500 27.982
28/06/2018 7.815,000 7.746,100 -0,83 7.837,400 7.733,800 27.482
27/06/2018 7.802,700 7.811,300 0,23 7.831,500 7.723,900 25.061
26/06/2018 7.780,300 7.793,600 0,34 7.809,500 7.759,900 23.194
25/06/2018 7.892,400 7.767,000 -1,58 7.892,400 7.763,800 18.279
22/06/2018 7.857,500 7.891,500 0,67 7.914,800 7.855,400 32.340
21/06/2018 7.891,000 7.838,900 -0,13 7.895,300 7.820,600 37.902
20/06/2018 7.863,500 7.849,400 0,52 7.890,700 7.832,700 71.140
19/06/2018 7.790,600 7.808,900 -0,56 7.835,600 7.742,500 19.016
18/06/2018 7.863,600 7.853,100 -0,02 7.868,400 7.820,700 21.072
15/06/2018 7.964,000 7.854,500 -1,31 7.967,400 7.854,500 16.932
14/06/2018 7.931,400 7.959,000 0,22 7.972,900 7.907,900 20.571
13/06/2018 7.950,200 7.941,600 0,19 7.979,400 7.928,700 21.934
12/06/2018 7.888,500 7.926,200 0,41 7.938,700 7.871,300 24.284
11/06/2018 7.841,200 7.893,600 1,03 7.901,900 7.837,200 30.520
08/06/2018 7.782,300 7.813,500 0,04 7.824,500 7.768,600 29.278
07/06/2018 7.850,300 7.810,400 -0,16 7.894,800 7.800,100 65.577
06/06/2018 7.749,200 7.823,000 1,05 7.841,300 7.749,200 69.825
05/06/2018 7.726,500 7.741,800 0,27 7.790,100 7.723,900 65.186
04/06/2018 7.608,400 7.720,600 1,96 7.728,400 7.607,000 25.395
01/06/2018 7.421,600 7.572,300 1,37 7.576,400 7.421,000 16.750
31/05/2018 7.510,500 7.470,000 -0,48 7.536,000 7.419,200 38.811
30/05/2018 7.468,900 7.506,400 0,17 7.539,900 7.468,100 45.781
29/05/2018 7.567,600 7.493,300 -1,28 7.567,600 7.395,600 24.115
28/05/2018 7.620,600 7.590,400 -0,23 7.648,300 7.570,400 27.891
25/05/2018 7.704,800 7.607,900 -1,09 7.726,200 7.563,900 29.836
24/05/2018 7.742,200 7.691,900 -0,29 7.742,400 7.665,500 15.600
23/05/2018 7.734,000 7.714,300 -0,47 7.734,200 7.639,500 13.356
22/05/2018 7.774,000 7.750,500 -0,42 7.793,800 7.735,800 18.313
21/05/2018 7.823,200 7.783,300 -0,11 7.840,000 7.767,300 11.583
18/05/2018 7.767,200 7.791,800 0,38 7.808,600 7.766,000 13.696
17/05/2018 7.715,300 7.762,400 0,69 7.771,200 7.713,200 18.089
16/05/2018 7.717,300 7.709,000 -0,12 7.735,800 7.674,300 17.354
15/05/2018 7.679,900 7.718,200 0,65 7.734,100 7.675,800 19.862
14/05/2018 7.682,200 7.668,400 0,13 7.716,000 7.644,700 15.410
11/05/2018 7.602,000 7.658,700 0,72 7.659,000 7.602,000 24.232
10/05/2018 7.643,800 7.604,000 -0,15 7.650,000 7.592,700 18.586
09/05/2018 7.579,300 7.615,400 0,49 7.621,400 7.574,000 18.735
08/05/2018 7.554,200 7.578,500 0,32 7.578,500 7.516,100 14.450
07/05/2018 7.541,500 7.554,200 0,45 7.571,500 7.541,500 9.978
04/05/2018 7.496,000 7.520,200 0,49 7.540,600 7.493,400 18.611
03/05/2018 7.549,400 7.483,900 -0,84 7.552,900 7.459,400 23.533
02/05/2018 7.513,200 7.547,100 0,82 7.555,900 7.487,800 16.426
30/04/2018 7.414,800 7.486,000 0,81 7.488,800 7.411,700 20.184
27/04/2018 7.390,100 7.426,000 0,69 7.426,000 7.384,000 11.151
26/04/2018 7.356,300 7.375,200 0,32 7.377,800 7.344,100 21.403
25/04/2018 7.402,100 7.351,900 -1,43 7.408,100 7.301,000 27.182
24/04/2018 7.452,800 7.458,900 0,03 7.477,100 7.428,800 19.951
23/04/2018 7.447,300 7.457,000 0,51 7.462,800 7.439,600 17.662
20/04/2018 7.426,400 7.419,200 -0,26 7.453,600 7.402,300 28.772
19/04/2018 7.460,000 7.438,700 0,00 7.474,900 7.422,700 16.226
18/04/2018 7.418,200 7.438,700 0,43 7.452,300 7.410,200 28.734
17/04/2018 7.396,000 7.406,800 0,28 7.418,300 7.366,400 20.300
16/04/2018 7.412,800 7.386,300 -0,03 7.443,400 7.365,700 31.340
13/04/2018 7.413,400 7.388,400 -0,26 7.436,600 7.380,200 75.532
12/04/2018 7.349,200 7.407,400 0,85 7.414,600 7.346,700 88.747
11/04/2018 7.353,900 7.345,200 -0,10 7.397,500 7.325,300 14.199
10/04/2018 7.348,500 7.352,900 0,27 7.363,300 7.319,800 14.513
09/04/2018 7.305,000 7.333,100 0,57 7.359,400 7.296,900 14.264
06/04/2018 7.282,900 7.291,500 -0,26 7.340,400 7.277,000 16.195
05/04/2018 7.208,900 7.310,700 1,91 7.325,600 7.208,800 21.808
04/04/2018 7.342,100 7.173,600 -2,01 7.350,400 7.131,600 36.122
03/04/2018 7.291,200 7.321,000 0,18 7.341,800 7.256,300 36.715
29/03/2018 7.293,500 7.308,100 0,39 7.319,900 7.267,800 13.119
28/03/2018 7.299,400 7.279,600 -0,65 7.329,000 7.239,800 32.330
27/03/2018 7.297,800 7.327,000 1,35 7.335,100 7.271,500 33.635
26/03/2018 7.231,100 7.229,300 0,17 7.269,600 7.203,700 21.391
23/03/2018 7.176,700 7.217,200 -0,42 7.226,300 7.133,000 19.933
22/03/2018 7.297,400 7.247,600 -0,76 7.306,300 7.208,100 18.218
21/03/2018 7.298,000 7.303,100 0,24 7.312,800 7.267,100 25.369
20/03/2018 7.255,100 7.285,300 0,47 7.295,900 7.230,100 22.459
19/03/2018 7.274,700 7.251,000 -0,46 7.290,300 7.242,800 26.531
16/03/2018 7.197,400 7.284,500 1,11 7.285,700 7.182,800 25.635
15/03/2018 7.200,300 7.204,800 0,14 7.220,000 7.174,900 20.801
14/03/2018 7.180,300 7.194,800 0,10 7.219,500 7.170,100 17.125
13/03/2018 7.238,400 7.187,900 -0,48 7.250,900 7.175,200 19.430
12/03/2018 7.173,900 7.222,300 1,12 7.233,100 7.171,900 18.863
09/03/2018 7.114,200 7.142,000 0,59 7.148,900 7.103,000 17.989
08/03/2018 7.118,900 7.100,000 -0,14 7.139,800 7.078,600 23.367
07/03/2018 7.015,500 7.110,000 1,18 7.113,700 7.008,400 15.028
06/03/2018 7.013,000 7.026,800 0,60 7.065,700 7.013,000 12.775
05/03/2018 6.905,800 6.984,800 1,02 7.004,700 6.885,600 13.307
02/03/2018 7.013,600 6.914,100 -1,84 7.020,200 6.905,700 15.953
01/03/2018 7.090,700 7.043,500 -0,82 7.095,300 7.010,800 20.656
28/02/2018 7.039,100 7.101,500 0,84 7.108,400 7.025,400 15.064
27/02/2018 7.032,900 7.042,600 0,29 7.064,500 7.002,400 13.054
26/02/2018 6.986,000 7.021,900 0,92 7.025,500 6.971,700 13.058
23/02/2018 6.988,700 6.957,600 0,07 6.990,800 6.903,200 14.760
22/02/2018 6.988,700 6.952,700 -0,83 6.990,600 6.942,400 11.484
21/02/2018 7.024,400 7.011,100 0,00 7.041,700 6.963,100 11.737
20/02/2018 6.981,200 7.010,900 0,87 7.024,300 6.968,000 9.915
19/02/2018 6.992,600 6.950,400 -0,13 7.023,100 6.950,400 10.520
16/02/2018 6.914,900 6.959,100 1,19 6.968,000 6.909,300 13.949
15/02/2018 6.923,300 6.877,300 -0,04 6.973,800 6.871,200 13.591
14/02/2018 6.865,200 6.879,800 0,52 6.904,800 6.856,400 12.525
13/02/2018 6.867,100 6.844,000 0,09 6.875,300 6.825,400 12.211
12/02/2018 6.724,200 6.837,600 2,78 6.848,700 6.718,400 10.011
09/02/2018 6.655,800 6.652,900 -0,62 6.691,500 6.613,900 17.050
08/02/2018 6.763,300 6.694,300 -0,84 6.764,700 6.681,400 13.009
07/02/2018 6.736,600 6.750,900 1,81 6.755,900 6.665,700 17.561
06/02/2018 6.546,200 6.630,700 -1,21 6.653,500 6.455,500 23.782
05/02/2018 6.754,500 6.712,000 -1,09 6.763,300 6.680,300 14.412
02/02/2018 6.855,000 6.785,700 -0,93 6.869,300 6.775,600 11.369
01/02/2018 6.880,900 6.849,700 -0,32 6.920,700 6.830,700 12.092
31/01/2018 6.877,600 6.872,000 -0,32 6.919,500 6.850,300 12.244
30/01/2018 6.942,600 6.894,200 -1,01 6.945,000 6.870,900 15.657
29/01/2018 6.962,900 6.964,800 0,31 6.996,400 6.951,300 14.138
26/01/2018 6.896,200 6.943,100 0,74 6.959,700 6.885,800 17.004
25/01/2018 6.889,700 6.892,200 0,03 6.916,900 6.875,300 10.850
24/01/2018 6.906,500 6.890,300 -0,29 6.916,600 6.873,500 12.041
23/01/2018 6.905,800 6.910,300 0,42 6.912,200 6.879,000 13.786
22/01/2018 6.881,600 6.881,600 0,01 6.902,900 6.852,300 20.711
19/01/2018 6.924,200 6.880,900 -0,65 6.938,800 6.825,200 36.637
18/01/2018 6.944,800 6.926,100 0,17 6.946,900 6.897,700 14.999
17/01/2018 6.981,300 6.914,300 -0,99 6.982,100 6.898,800 18.179
16/01/2018 6.936,300 6.983,700 0,66 6.997,500 6.936,300 29.235
15/01/2018 6.929,400 6.937,700 0,58 6.962,000 6.926,900 24.170
12/01/2018 6.955,700 6.897,900 -0,48 6.957,300 6.888,000 16.393
11/01/2018 6.965,700 6.931,200 -0,30 6.969,200 6.900,600 25.481
10/01/2018 6.990,500 6.952,400 -0,36 6.991,000 6.930,500 20.076
09/01/2018 6.928,600 6.977,200 0,89 6.980,500 6.914,000 20.315
08/01/2018 6.896,400 6.915,700 0,91 6.927,800 6.888,300 18.536
05/01/2018 6.841,200 6.853,300 0,22 6.877,600 6.833,400 18.319
04/01/2018 6.776,500 6.838,000 1,48 6.852,800 6.776,500 25.972
03/01/2018 6.717,500 6.738,500 0,73 6.770,000 6.685,200 20.396
02/01/2018 6.628,500 6.689,600 1,66 6.689,600 6.618,900 14.175
29/12/2017 6.611,900 6.580,200 -0,71 6.623,500 6.553,500 24.072
28/12/2017 6.628,900 6.627,200 -0,03 6.661,900 6.596,500 22.446
27/12/2017 6.580,100 6.629,300 0,73 6.635,500 6.577,000 16.334
22/12/2017 6.499,200 6.581,000 -0,27 6.588,200 6.488,700 17.713
21/12/2017 6.538,700 6.598,500 0,81 6.600,600 6.526,800 18.314
20/12/2017 6.562,000 6.545,300 0,07 6.562,200 6.501,600 20.372
19/12/2017 6.501,200 6.540,700 0,47 6.552,500 6.494,200 11.426
18/12/2017 6.478,000 6.510,300 0,83 6.516,200 6.466,400 12.055
15/12/2017 6.437,400 6.457,000 0,08 6.468,600 6.432,800 29.802
14/12/2017 6.478,600 6.451,800 -0,27 6.497,300 6.451,700 17.509
13/12/2017 6.484,400 6.469,000 -0,22 6.502,800 6.463,200 22.460
12/12/2017 6.496,900 6.483,200 -0,18 6.503,000 6.474,100 44.152
11/12/2017 6.527,200 6.494,800 0,06 6.527,200 6.460,800 25.539
08/12/2017 6.483,000 6.490,900 0,19 6.520,600 6.483,000 10.923
07/12/2017 6.481,800 6.478,600 0,04 6.495,100 6.451,600 17.205
06/12/2017 6.432,300 6.475,800 0,33 6.499,000 6.419,600 17.340
05/12/2017 6.378,900 6.454,200 1,30 6.463,800 6.371,500 26.759
04/12/2017 6.377,400 6.371,100 0,57 6.391,200 6.347,800 17.441
01/12/2017 6.380,700 6.335,000 -0,43 6.385,000 6.302,800 12.180
30/11/2017 6.331,300 6.362,400 0,76 6.362,400 6.302,500 18.911
29/11/2017 6.299,400 6.314,700 0,18 6.338,000 6.295,500 16.336
28/11/2017 6.307,600 6.303,300 0,08 6.324,000 6.292,300 16.870
27/11/2017 6.340,100 6.298,200 -0,66 6.366,000 6.298,200 22.739
24/11/2017 6.329,600 6.339,900 0,38 6.357,600 6.324,800 23.636
23/11/2017 6.273,800 6.315,600 0,59 6.332,800 6.264,000 37.090
22/11/2017 6.274,200 6.278,700 0,43 6.298,800 6.259,500 12.875
21/11/2017 6.217,600 6.251,600 0,68 6.264,000 6.214,500 13.088
20/11/2017 6.213,400 6.209,500 0,17 6.234,400 6.196,400 14.358
17/11/2017 6.208,500 6.199,200 0,24 6.234,700 6.172,000 11.009
16/11/2017 6.177,700 6.184,100 0,69 6.202,000 6.153,900 14.441
15/11/2017 6.118,900 6.141,500 0,00 6.163,000 6.077,300 16.211
14/11/2017 6.160,100 6.141,500 -0,63 6.193,700 6.138,200 19.556
13/11/2017 6.159,500 6.180,200 0,64 6.194,800 6.107,600 17.851
10/11/2017 6.133,400 6.140,600 0,17 6.165,300 6.110,700 38.836
09/11/2017 6.206,900 6.130,400 -1,29 6.211,400 6.126,900 21.108
08/11/2017 6.205,300 6.210,700 0,34 6.219,000 6.177,900 19.063
07/11/2017 6.191,500 6.189,600 0,23 6.234,300 6.171,000 18.060
06/11/2017 6.105,800 6.175,500 1,57 6.176,800 6.094,500 17.515
03/11/2017 6.087,200 6.080,100 0,01 6.110,800 6.035,300 24.834
02/11/2017 6.052,900 6.079,600 0,39 6.092,400 6.048,200 22.130
01/11/2017 6.006,300 6.055,900 1,16 6.079,600 5.993,300 29.744
31/10/2017 5.939,800 5.986,700 1,16 5.986,700 5.918,300 19.919
30/10/2017 5.865,000 5.917,900 2,30 5.925,800 5.847,900 23.982
27/10/2017 5.852,500 5.784,600 -0,95 5.852,500 5.747,200 21.185
26/10/2017 5.790,200 5.840,000 0,38 5.886,900 5.762,000 30.442
25/10/2017 5.913,600 5.818,000 -1,71 5.940,700 5.809,000 30.596
24/10/2017 5.872,600 5.919,200 0,89 5.921,100 5.870,500 14.528
23/10/2017 5.827,300 5.867,000 0,61 5.895,900 5.826,900 12.103
20/10/2017 5.794,200 5.831,600 0,79 5.846,400 5.793,700 14.496
19/10/2017 5.822,200 5.786,100 -1,12 5.839,200 5.768,000 15.870
18/10/2017 5.793,100 5.851,600 0,64 5.871,800 5.764,500 27.745
17/10/2017 5.595,600 5.814,200 3,43 5.825,400 5.592,600 50.603
16/10/2017 5.584,800 5.621,500 0,72 5.622,500 5.569,300 15.153
13/10/2017 5.607,500 5.581,300 -0,65 5.632,000 5.577,100 16.574
12/10/2017 5.589,500 5.617,700 0,63 5.625,400 5.585,800 23.576
11/10/2017 5.535,400 5.582,600 2,17 5.595,500 5.521,300 17.399
10/10/2017 5.516,600 5.464,100 -1,30 5.529,600 5.444,600 15.073
09/10/2017 5.551,200 5.536,000 0,14 5.578,000 5.519,000 9.076
06/10/2017 5.520,000 5.528,100 -0,36 5.546,600 5.502,700 14.640
05/10/2017 5.393,700 5.548,100 1,91 5.548,100 5.387,600 20.263
04/10/2017 5.628,900 5.444,200 -3,51 5.630,800 5.424,000 38.570
03/10/2017 5.604,700 5.642,500 0,33 5.659,000 5.601,000 16.604
02/10/2017 5.618,300 5.623,700 -1,65 5.672,000 5.610,000 10.059
29/09/2017 5.687,500 5.718,200 0,25 5.722,500 5.658,900 14.897
28/09/2017 5.722,500 5.704,100 -0,31 5.747,000 5.687,600 8.203
27/09/2017 5.660,100 5.722,100 0,71 5.730,000 5.658,200 12.464

Mas noticias

publicidad
publicidad