23 de Febrero, 11:50 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBEX SMALL CIBEX SMALL C

13,500,19 %
6.966,20

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
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
26/09/2017 5.726,300 5.681,700 -0,85 5.732,000 5.681,700 13.065
25/09/2017 5.767,900 5.730,200 -0,63 5.771,300 5.705,700 10.550
22/09/2017 5.757,900 5.766,400 0,06 5.790,500 5.750,900 8.298
21/09/2017 5.777,800 5.763,100 -0,02 5.797,700 5.754,500 17.927
20/09/2017 5.802,900 5.764,300 -0,64 5.832,800 5.763,700 18.138
19/09/2017 5.806,900 5.801,300 -0,48 5.838,600 5.790,700 11.867
18/09/2017 5.827,600 5.829,400 0,34 5.863,300 5.809,500 13.534
15/09/2017 5.802,900 5.809,500 -0,33 5.819,900 5.780,500 28.715
14/09/2017 5.840,200 5.829,000 -0,51 5.851,500 5.800,100 8.639
13/09/2017 5.851,800 5.858,600 0,27 5.868,100 5.829,900 7.860
12/09/2017 5.842,900 5.843,000 -0,35 5.862,200 5.834,300 14.620
11/09/2017 5.788,700 5.863,300 1,41 5.866,200 5.787,100 13.887
08/09/2017 5.797,000 5.781,700 -0,54 5.812,200 5.756,300 18.371
07/09/2017 5.869,500 5.812,900 -1,29 5.869,500 5.788,500 32.107
06/09/2017 5.842,400 5.889,000 0,32 5.889,000 5.833,600 9.589
05/09/2017 5.910,200 5.870,400 -0,51 5.917,700 5.866,500 6.261
04/09/2017 5.902,000 5.900,300 -0,40 5.912,900 5.881,500 6.278
01/09/2017 5.950,300 5.923,700 -0,15 5.970,600 5.923,700 7.322
31/08/2017 5.925,100 5.932,500 0,56 5.948,900 5.900,100 7.838
30/08/2017 5.885,100 5.899,300 0,60 5.916,300 5.875,100 8.328
29/08/2017 5.912,800 5.863,900 -0,91 5.912,800 5.835,900 10.282
28/08/2017 5.954,100 5.918,000 -1,04 5.967,800 5.918,000 10.305
25/08/2017 5.979,300 5.980,200 -0,24 6.001,000 5.961,400 11.176
24/08/2017 5.975,200 5.994,400 0,12 6.007,100 5.973,000 12.832
23/08/2017 5.966,400 5.987,400 0,64 5.987,400 5.952,900 6.536
22/08/2017 5.925,100 5.949,300 0,68 5.959,700 5.925,100 5.939
21/08/2017 5.912,400 5.909,300 -0,04 5.925,200 5.877,500 7.441
18/08/2017 5.928,700 5.911,800 -0,56 5.932,000 5.889,600 10.430
17/08/2017 5.972,600 5.945,000 -0,35 6.000,400 5.932,900 9.981
16/08/2017 5.936,300 5.965,600 0,70 5.992,400 5.930,600 12.762
15/08/2017 5.941,200 5.924,400 0,00 5.964,200 5.909,300 5.571
14/08/2017 5.869,100 5.924,300 1,18 5.942,500 5.857,900 6.898
11/08/2017 5.908,800 5.855,100 -1,36 5.914,000 5.843,100 11.704
10/08/2017 5.978,900 5.935,600 -0,80 5.980,600 5.921,000 8.608
09/08/2017 6.023,100 5.983,400 -0,67 6.030,500 5.973,700 8.207
08/08/2017 6.003,000 6.023,900 0,43 6.030,400 6.000,200 11.455
07/08/2017 5.991,400 5.997,900 0,67 6.005,800 5.975,700 13.383
04/08/2017 5.930,200 5.957,700 0,87 5.974,200 5.919,800 9.753
03/08/2017 5.963,200 5.906,300 -0,65 5.966,900 5.906,300 9.908
02/08/2017 5.945,600 5.945,000 0,11 5.983,400 5.935,800 15.236
01/08/2017 5.952,900 5.938,400 -0,30 5.973,500 5.930,500 12.423
31/07/2017 5.921,800 5.956,300 0,76 5.966,600 5.904,200 10.277
28/07/2017 5.947,800 5.911,600 -1,03 5.949,500 5.873,500 14.096
27/07/2017 5.992,700 5.973,000 -0,15 6.022,800 5.954,200 12.660
26/07/2017 5.969,500 5.981,700 0,10 6.004,400 5.958,700 16.914
25/07/2017 5.956,900 5.975,500 0,40 5.993,500 5.948,900 14.325
24/07/2017 5.945,600 5.951,600 -0,10 5.970,500 5.927,100 12.254
21/07/2017 6.025,000 5.957,500 -1,18 6.040,000 5.944,500 14.520
20/07/2017 6.031,100 6.028,400 0,18 6.073,300 6.021,800 12.871
19/07/2017 6.000,300 6.017,400 0,34 6.032,700 5.965,300 19.643
18/07/2017 6.028,500 5.996,900 -0,54 6.063,400 5.988,700 20.256
17/07/2017 6.003,200 6.029,500 0,79 6.032,900 5.990,100 20.493
14/07/2017 5.975,700 5.982,200 0,08 6.011,800 5.968,000 25.327
13/07/2017 5.919,500 5.977,500 1,04 5.977,500 5.908,100 29.905
12/07/2017 5.862,300 5.916,000 0,64 5.916,000 5.859,600 13.996
11/07/2017 5.884,500 5.878,600 0,11 5.893,500 5.850,600 12.419
10/07/2017 5.875,400 5.872,000 0,06 5.883,600 5.837,900 8.859
07/07/2017 5.851,300 5.868,600 0,11 5.872,100 5.829,700 9.773
06/07/2017 5.912,900 5.862,100 -0,77 5.917,300 5.849,100 11.999
05/07/2017 5.902,900 5.907,500 -0,08 5.931,000 5.893,900 14.710
04/07/2017 5.892,900 5.912,000 0,28 5.928,700 5.874,800 13.304
03/07/2017 5.871,300 5.895,200 0,17 5.909,800 5.862,100 9.506
30/06/2017 5.892,000 5.885,400 -0,05 5.902,200 5.861,100 14.893
29/06/2017 5.923,300 5.888,400 -0,50 5.945,000 5.868,200 16.734
28/06/2017 5.882,000 5.918,100 0,21 5.920,500 5.849,300 17.186
27/06/2017 5.951,600 5.905,700 -0,57 5.951,800 5.890,600 22.898
26/06/2017 5.923,900 5.939,500 0,04 5.968,100 5.923,000 18.667
23/06/2017 5.906,000 5.937,200 0,29 5.938,000 5.895,100 13.952
22/06/2017 5.940,600 5.919,900 -0,31 5.945,200 5.898,400 19.460
21/06/2017 5.910,000 5.938,300 0,17 5.938,700 5.868,800 16.137
20/06/2017 5.932,400 5.928,100 0,17 5.944,900 5.908,300 28.899
19/06/2017 5.928,800 5.918,300 0,35 5.941,300 5.903,200 16.207
16/06/2017 5.887,200 5.897,500 0,78 5.916,400 5.873,400 23.563
15/06/2017 5.898,300 5.852,000 0,00 5.914,700 5.824,300 25.685
14/06/2017 5.812,300 5.852,200 1,03 5.881,100 5.807,200 22.263
13/06/2017 5.782,200 5.792,400 0,30 5.840,700 5.753,000 46.732
12/06/2017 5.666,600 5.774,800 1,68 5.774,800 5.660,600 50.088
09/06/2017 5.678,100 5.679,400 -0,28 5.697,800 5.605,600 92.573
08/06/2017 5.833,500 5.695,500 -3,19 5.834,500 5.650,700 69.130
07/06/2017 5.953,900 5.883,100 -1,31 5.979,500 5.846,100 44.412
06/06/2017 6.054,300 5.960,900 -1,49 6.054,300 5.937,400 21.710
05/06/2017 6.085,400 6.051,200 -0,52 6.098,500 6.048,800 18.234
02/06/2017 6.118,600 6.082,800 -0,27 6.139,700 6.076,200 15.990
01/06/2017 6.102,900 6.099,400 -0,05 6.120,500 6.077,900 27.069
31/05/2017 6.091,700 6.102,200 -0,03 6.125,900 6.072,600 22.242
30/05/2017 6.074,800 6.104,000 0,36 6.107,000 6.054,200 15.039
29/05/2017 6.094,400 6.082,000 -0,10 6.099,600 6.072,000 17.655
26/05/2017 6.124,100 6.087,900 -0,34 6.132,700 6.061,900 15.359
25/05/2017 6.070,200 6.108,700 1,02 6.121,600 6.064,900 29.325
24/05/2017 6.025,800 6.047,300 0,78 6.058,800 6.009,100 19.796
23/05/2017 5.956,800 6.000,200 0,68 6.023,500 5.953,900 24.081
22/05/2017 5.917,500 5.959,800 0,87 5.975,900 5.887,600 19.106
19/05/2017 5.873,300 5.908,400 1,14 5.923,200 5.857,800 28.900
18/05/2017 5.893,000 5.842,000 -0,86 5.909,100 5.793,200 27.040
17/05/2017 6.006,000 5.892,900 -2,31 6.022,400 5.884,600 16.597
16/05/2017 6.025,000 6.032,400 0,32 6.050,500 6.008,400 28.178
15/05/2017 5.988,100 6.013,000 0,99 6.015,100 5.967,200 15.655
12/05/2017 5.988,800 5.954,100 -0,60 5.999,000 5.927,400 19.549
11/05/2017 6.107,100 5.990,100 -1,51 6.107,100 5.990,100 21.404
10/05/2017 6.105,600 6.081,800 -0,17 6.112,200 6.045,600 30.590
09/05/2017 6.042,600 6.092,400 1,10 6.102,100 6.038,700 26.178
08/05/2017 6.034,000 6.026,200 0,43 6.038,000 6.005,000 21.756
05/05/2017 6.005,000 6.000,400 0,23 6.006,800 5.956,100 15.742
04/05/2017 5.946,700 5.986,800 0,82 5.993,500 5.918,400 23.395
03/05/2017 5.987,800 5.937,900 -0,50 5.992,600 5.915,400 16.433
02/05/2017 5.947,600 5.967,900 0,87 5.985,200 5.928,500 16.550
28/04/2017 5.854,000 5.916,500 1,21 5.916,500 5.846,600 19.134
27/04/2017 5.859,400 5.845,700 -0,31 5.875,300 5.834,100 14.216
26/04/2017 5.836,200 5.863,600 0,73 5.875,800 5.829,900 21.834
25/04/2017 5.755,000 5.821,000 1,25 5.830,500 5.739,500 16.129
24/04/2017 5.761,300 5.749,300 1,87 5.762,000 5.729,600 20.103
21/04/2017 5.689,000 5.643,900 -0,98 5.708,300 5.643,900 17.908
20/04/2017 5.768,100 5.699,700 -1,22 5.784,900 5.658,900 22.732
19/04/2017 5.689,500 5.770,300 0,98 5.775,600 5.683,000 18.314
18/04/2017 5.849,400 5.714,200 -1,68 5.849,400 5.681,300 24.042
13/04/2017 5.775,700 5.811,800 0,76 5.811,800 5.726,200 16.455
12/04/2017 5.820,500 5.767,800 -0,87 5.861,600 5.752,100 26.639
11/04/2017 5.826,800 5.818,200 -0,16 5.869,300 5.798,200 38.625
10/04/2017 5.779,600 5.827,500 1,21 5.836,100 5.760,100 22.165
07/04/2017 5.672,000 5.757,600 1,23 5.757,600 5.655,700 37.778
06/04/2017 5.696,900 5.687,400 -0,65 5.713,800 5.672,000 64.527
05/04/2017 5.561,100 5.724,500 2,83 5.726,400 5.558,000 102.667
04/04/2017 5.689,100 5.567,100 -2,35 5.691,300 5.543,900 149.072
03/04/2017 5.782,400 5.700,800 -1,04 5.784,900 5.700,800 39.342
31/03/2017 5.790,800 5.760,700 -0,46 5.793,900 5.683,500 78.271
30/03/2017 5.803,400 5.787,500 -0,01 5.811,000 5.767,800 24.790
29/03/2017 5.799,400 5.787,900 0,13 5.799,400 5.735,300 31.972
28/03/2017 5.781,600 5.780,600 0,51 5.791,300 5.749,600 37.307
27/03/2017 5.756,000 5.751,000 -0,01 5.756,000 5.712,900 44.966
24/03/2017 5.734,500 5.751,300 0,51 5.752,200 5.719,700 34.106
23/03/2017 5.705,900 5.722,300 0,53 5.735,900 5.681,400 34.322
22/03/2017 5.674,700 5.692,200 -0,38 5.712,700 5.619,500 43.865
21/03/2017 5.782,100 5.713,800 -0,90 5.799,600 5.704,800 60.785
20/03/2017 5.747,100 5.765,900 0,66 5.777,500 5.723,500 55.460
17/03/2017 5.672,700 5.728,100 1,02 5.734,100 5.663,200 56.678
16/03/2017 5.586,300 5.670,500 2,24 5.670,500 5.584,800 68.136
15/03/2017 5.528,200 5.546,200 0,74 5.550,400 5.522,700 43.718
14/03/2017 5.541,700 5.505,500 -0,41 5.551,000 5.501,900 111.718
13/03/2017 5.549,000 5.528,100 -0,03 5.570,300 5.523,800 77.222
10/03/2017 5.483,200 5.529,800 1,14 5.542,600 5.479,400 98.137
09/03/2017 5.456,900 5.467,600 0,26 5.483,100 5.440,600 49.911
08/03/2017 5.451,300 5.453,200 0,31 5.466,400 5.426,300 109.719
07/03/2017 5.430,600 5.436,400 0,09 5.451,900 5.415,000 113.006
06/03/2017 5.472,300 5.431,400 -0,46 5.472,700 5.424,700 30.483
03/03/2017 5.426,600 5.456,700 0,42 5.459,500 5.412,800 39.509
02/03/2017 5.462,800 5.433,900 -0,50 5.473,500 5.424,900 37.375
01/03/2017 5.416,700 5.461,200 0,61 5.469,300 5.373,300 47.462
28/02/2017 5.404,000 5.428,200 0,75 5.428,200 5.356,300 25.714
27/02/2017 5.367,500 5.387,600 0,27 5.400,600 5.359,300 15.242
24/02/2017 5.417,600 5.373,000 -0,67 5.428,200 5.337,800 26.660

Mas noticias

publicidad
publicidad