21 de Junio, 08:06 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBEX SMALL CIBEX SMALL C

40,500,52 %
7.849,40

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
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
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

Mas noticias

publicidad
publicidad