22 de Septiembre, 15:38 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBEXX10 NETIBEXX10 NET

24,600,69 %
3.605,40

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
21/09/2018 3.700,800 3.605,400 0,69 3.886,000 3.504,300 408.472.780
20/09/2018 3.257,200 3.580,800 10,26 3.660,500 3.254,300 232.060.302
19/09/2018 3.170,200 3.247,600 4,11 3.302,400 3.036,700 205.653.757
18/09/2018 2.989,600 3.119,400 4,56 3.138,800 2.923,800 141.909.731
17/09/2018 2.822,800 2.983,400 4,18 3.074,700 2.816,100 147.148.440
14/09/2018 2.846,800 2.863,700 3,87 2.902,100 2.742,200 132.227.463
13/09/2018 2.699,200 2.757,000 2,40 2.924,500 2.663,000 159.385
12/09/2018 2.634,200 2.692,400 2,43 2.729,100 2.527,900 130.324
11/09/2018 2.667,400 2.628,400 1,44 2.679,700 2.426,200 122.171
10/09/2018 2.343,200 2.591,100 10,85 2.668,000 2.311,200 144.735
07/09/2018 2.440,600 2.337,500 -4,08 2.514,100 2.178,600 162.078
06/09/2018 2.604,600 2.437,000 -9,96 2.678,900 2.435,400 160.949
05/09/2018 2.866,500 2.706,600 -8,00 2.945,800 2.706,600 180.705
04/09/2018 3.060,900 2.942,100 0,02 3.129,500 2.729,800 159.837
03/09/2018 2.976,400 2.941,600 -2,45 3.087,400 2.877,400 89.353
31/08/2018 3.251,100 3.015,600 -7,25 3.261,400 2.933,400 172.662
30/08/2018 3.547,800 3.251,200 -10,65 3.656,200 3.165,800 144.314
29/08/2018 3.701,500 3.638,900 -3,85 3.747,700 3.374,200 104.423
28/08/2018 4.032,900 3.784,700 -5,53 4.052,800 3.751,200 114.910
27/08/2018 3.908,400 4.006,100 7,32 4.017,200 3.758,500 79.599
24/08/2018 3.627,100 3.732,900 2,32 3.871,100 3.627,100 99.414
23/08/2018 3.743,700 3.648,200 -1,36 3.891,300 3.605,600 93.554
22/08/2018 3.529,600 3.698,400 3,26 3.755,300 3.444,000 114.116
21/08/2018 3.292,000 3.581,500 8,49 3.727,800 3.269,200 110.664
20/08/2018 3.235,500 3.301,300 5,43 3.447,200 3.196,500 95.321
17/08/2018 3.242,300 3.131,200 -1,07 3.264,500 2.930,600 141.114
16/08/2018 3.208,500 3.165,100 4,32 3.266,900 3.027,000 138.149
15/08/2018 3.583,800 3.034,000 -12,65 3.621,400 2.861,400 163.614
14/08/2018 3.734,100 3.473,300 -2,47 3.807,000 3.361,100 164.122
13/08/2018 3.621,200 3.561,100 -7,47 3.673,300 3.339,500 177.470
10/08/2018 4.168,100 3.848,700 -15,64 4.192,800 3.639,900 224.945
09/08/2018 4.518,700 4.562,300 0,76 4.572,200 4.277,000 108.327
08/08/2018 4.607,900 4.527,800 -2,63 4.751,000 4.305,700 107.985
07/08/2018 4.555,400 4.650,300 5,16 4.835,600 4.516,400 101.972
06/08/2018 4.597,600 4.422,300 -1,77 4.726,300 4.314,100 114.093
03/08/2018 4.380,800 4.502,200 4,28 4.604,000 4.197,000 146.427
02/08/2018 4.622,200 4.317,300 -10,32 4.737,800 4.161,900 196.964
01/08/2018 5.195,400 4.814,000 -7,24 5.355,300 4.792,100 136.278
31/07/2018 5.061,100 5.189,600 1,68 5.468,100 5.048,800 203.079
30/07/2018 4.994,900 5.104,000 0,27 5.368,300 4.953,900 140.605
27/07/2018 4.669,800 5.090,200 9,16 5.224,400 4.651,700 230.693
26/07/2018 4.480,300 4.663,100 7,92 4.706,200 4.451,300 184.755
25/07/2018 4.635,500 4.320,700 -7,17 4.647,200 4.240,000 149.288
24/07/2018 4.663,200 4.654,300 4,83 4.869,000 4.566,500 160.661
23/07/2018 4.305,400 4.440,000 0,13 4.537,800 4.144,700 116.977
20/07/2018 4.358,000 4.434,400 0,38 4.555,100 4.114,200 162.179
19/07/2018 4.538,200 4.417,800 -3,30 4.772,200 4.301,400 147.188
18/07/2018 4.503,700 4.568,700 3,48 4.568,700 4.202,700 143.477
17/07/2018 4.400,300 4.415,200 0,26 4.597,100 4.072,800 175.052
16/07/2018 4.477,200 4.403,800 -1,86 4.700,100 4.312,800 113.168
13/07/2018 4.819,400 4.487,200 -3,16 4.828,900 4.405,400 132.524
12/07/2018 4.661,400 4.633,600 3,46 4.713,700 4.297,500 128.896
11/07/2018 4.944,800 4.478,500 -15,72 5.014,800 4.478,500 175.886
10/07/2018 5.571,600 5.314,000 -3,78 5.584,600 5.224,700 147.677
09/07/2018 5.499,300 5.522,600 4,06 5.762,100 5.446,300 130.079
06/07/2018 5.200,300 5.306,900 3,98 5.420,100 4.935,600 166.583
05/07/2018 4.674,500 5.103,700 11,13 5.354,800 4.670,500 184.522
04/07/2018 4.116,200 4.592,600 10,00 4.634,500 4.096,700 137.321
03/07/2018 3.899,700 4.175,000 11,69 4.302,500 3.765,000 134.418
02/07/2018 3.584,800 3.737,900 -6,71 3.873,800 3.260,100 153.110
29/06/2018 4.188,200 4.006,600 3,55 4.485,100 3.997,000 200.359
28/06/2018 3.919,800 3.869,300 -5,45 4.209,700 3.669,400 144.694
27/06/2018 4.007,700 4.092,300 2,67 4.362,500 3.463,500 182.574
26/06/2018 4.106,000 3.985,900 2,02 4.239,700 3.911,500 158.746
25/06/2018 4.364,100 3.907,000 -17,72 4.488,600 3.907,000 151.252
22/06/2018 4.503,000 4.748,200 9,76 4.780,900 4.448,000 155.310
21/06/2018 4.927,300 4.326,000 -8,87 5.014,300 4.235,100 161.702
20/06/2018 4.961,800 4.747,300 3,43 5.161,000 4.747,300 164.700
19/06/2018 4.091,500 4.589,800 -1,43 4.719,600 3.841,700 172.889
18/06/2018 4.893,100 4.656,500 -7,10 5.115,600 4.389,800 145.638
15/06/2018 5.731,500 5.012,400 -10,71 5.773,100 4.718,300 377.069
14/06/2018 5.113,800 5.613,800 6,04 5.700,900 4.966,100 180.248
13/06/2018 5.294,400 5.294,200 0,10 5.427,000 4.969,400 172.849
12/06/2018 5.422,500 5.288,900 1,87 5.537,000 5.221,800 158.176
11/06/2018 4.905,600 5.191,600 15,57 5.269,400 4.734,500 199.952
08/06/2018 4.563,000 4.492,000 -8,42 4.621,100 4.326,800 176.047
07/06/2018 4.972,600 4.904,800 3,82 5.443,000 4.836,200 190.777
06/06/2018 4.338,800 4.724,300 10,85 4.733,900 4.120,800 202.426
05/06/2018 4.450,200 4.261,700 -6,49 4.852,900 4.261,700 183.418
04/06/2018 4.396,100 4.557,400 12,22 4.896,200 4.289,800 193.668
01/06/2018 3.747,900 4.061,000 17,78 4.225,000 3.684,200 238.950
31/05/2018 4.047,900 3.447,900 -10,53 4.187,400 3.185,400 355.887
30/05/2018 3.792,100 3.853,700 4,71 4.055,100 3.509,800 283.877
29/05/2018 4.407,700 3.680,300 -24,90 4.407,700 3.310,500 364.026
28/05/2018 5.578,100 4.900,600 -6,34 5.736,600 4.731,300 155.743
25/05/2018 6.517,300 5.232,200 -16,96 6.660,600 4.578,300 298.273
24/05/2018 6.613,000 6.300,700 -2,89 6.925,200 6.093,300 155.881
23/05/2018 7.035,000 6.488,400 -11,23 7.035,000 6.004,000 157.918
22/05/2018 6.928,800 7.309,400 7,18 7.428,800 6.781,200 145.394
21/05/2018 7.447,300 6.819,900 -4,54 7.451,200 6.744,300 110.379
18/05/2018 7.892,500 7.144,600 -10,19 7.990,500 6.958,200 249.545
17/05/2018 7.242,900 7.955,400 10,81 7.955,400 7.188,900 153.622
16/05/2018 7.785,100 7.179,100 -9,24 7.824,700 7.014,900 212.003
15/05/2018 8.144,800 7.910,300 -4,90 8.376,300 7.517,400 152.740
14/05/2018 8.466,900 8.317,700 -1,33 8.593,200 7.969,100 108.962
11/05/2018 8.264,800 8.430,200 2,42 8.535,900 8.195,100 120.333
10/05/2018 8.203,900 8.231,300 2,48 8.314,400 7.795,200 116.750
09/05/2018 7.614,100 8.032,300 5,21 8.043,300 7.414,600 133.256
08/05/2018 7.392,400 7.634,400 2,69 7.724,500 7.075,700 177.955
07/05/2018 7.254,200 7.434,600 3,63 7.489,200 7.189,200 89.759
04/05/2018 6.794,300 7.174,500 6,51 7.174,500 6.673,100 162.049
03/05/2018 7.042,800 6.736,300 -4,97 7.132,800 6.587,400 140.956
02/05/2018 6.413,900 7.088,700 10,84 7.152,900 6.400,100 157.392
30/04/2018 6.067,200 6.395,400 5,76 6.485,500 6.002,500 142.924
27/04/2018 5.876,300 6.047,200 4,90 6.174,900 5.804,500 139.092
26/04/2018 5.577,900 5.764,600 4,49 5.833,900 5.509,200 131.267
25/04/2018 5.342,200 5.517,100 -2,14 5.518,800 5.145,900 161.124
24/04/2018 5.860,200 5.637,600 -3,89 5.968,800 5.430,600 188.820
23/04/2018 5.717,100 5.866,000 3,81 5.866,000 5.526,300 118.071
20/04/2018 5.536,300 5.650,700 1,63 5.784,600 5.441,700 139.382
19/04/2018 5.516,000 5.559,800 1,09 5.753,300 5.396,900 120.796
18/04/2018 5.266,300 5.499,900 5,76 5.574,500 5.197,900 146.903
17/04/2018 5.108,000 5.200,400 4,78 5.304,600 4.989,100 112.396
16/04/2018 5.006,400 4.963,200 -0,13 5.117,800 4.867,400 100.400
13/04/2018 4.944,200 4.969,700 2,08 5.427,100 4.855,600 137.074
12/04/2018 4.808,700 4.868,500 1,14 4.970,300 4.666,100 127.527
11/04/2018 4.828,600 4.813,400 -2,10 5.067,700 4.720,200 122.928
10/04/2018 5.109,100 4.916,700 2,12 5.126,800 4.793,900 125.802
09/04/2018 4.773,500 4.814,600 6,19 5.036,100 4.692,400 99.214
06/04/2018 4.561,700 4.533,900 -4,41 4.784,400 4.417,300 114.953
05/04/2018 4.337,800 4.743,300 23,91 4.827,400 4.243,600 162.491
04/04/2018 4.014,600 3.827,900 -3,80 4.024,300 3.427,600 151.218
03/04/2018 3.879,000 3.979,200 -5,31 4.101,500 3.761,900 129.871
29/03/2018 4.165,200 4.202,400 4,75 4.441,900 4.124,000 153.270
28/03/2018 3.397,000 4.012,000 8,59 4.012,000 3.208,300 177.665
27/03/2018 3.853,000 3.694,500 10,00 3.857,900 3.579,800 137.671
26/03/2018 3.491,300 3.358,500 -1,31 3.647,200 3.222,000 159.534
23/03/2018 3.435,100 3.403,000 -9,94 3.545,200 3.141,900 226.994
22/03/2018 4.176,500 3.778,600 -14,90 4.520,500 3.526,000 199.763
21/03/2018 4.769,600 4.440,300 -5,24 4.786,400 4.252,400 145.644
20/03/2018 4.662,100 4.685,600 1,80 4.741,000 4.337,800 129.602
19/03/2018 4.942,100 4.602,900 -9,93 5.038,400 4.507,700 123.279
16/03/2018 4.695,000 5.110,400 8,55 5.304,300 4.639,000 313.971
15/03/2018 4.860,400 4.708,000 -0,44 4.885,600 4.528,500 146.814
14/03/2018 4.772,600 4.728,900 -0,34 4.968,300 4.453,300 159.016
13/03/2018 4.993,100 4.745,000 -3,68 5.351,500 4.638,700 151.206
12/03/2018 5.036,300 4.926,400 4,26 5.091,400 4.804,300 110.658
09/03/2018 4.546,300 4.725,200 4,14 4.813,400 4.468,300 117.278
08/03/2018 4.407,500 4.537,500 4,88 4.628,500 4.167,800 144.630
07/03/2018 4.146,700 4.326,300 1,30 4.384,800 4.093,600 132.064
06/03/2018 4.610,600 4.270,700 -0,42 4.674,300 4.268,400 143.029
05/03/2018 3.896,900 4.288,700 6,25 4.345,700 3.881,100 147.001
02/03/2018 4.795,600 4.036,400 -21,31 4.814,500 3.929,400 208.308
01/03/2018 5.428,900 5.129,500 -10,34 5.538,100 4.993,800 161.713
28/02/2018 5.891,600 5.720,900 -6,05 6.009,900 5.659,100 203.423
27/02/2018 6.281,500 6.089,500 -0,24 6.318,000 5.862,900 153.537
26/02/2018 6.031,300 6.103,900 8,14 6.176,600 5.754,800 156.602
23/02/2018 6.013,600 5.644,400 -5,48 6.060,200 5.296,900 181.436
22/02/2018 5.329,500 5.971,700 5,41 6.125,000 5.212,800 175.175
21/02/2018 5.983,100 5.665,400 -7,27 5.991,400 5.382,800 155.384
20/02/2018 5.614,800 6.109,800 9,08 6.143,500 5.605,400 153.238
19/02/2018 5.930,700 5.601,200 -2,65 6.181,900 5.548,500 122.821
16/02/2018 5.513,800 5.753,700 12,06 5.794,000 5.418,800 188.851
15/02/2018 5.418,700 5.134,500 2,97 5.737,800 4.928,700 165.506
14/02/2018 5.130,400 4.986,600 3,67 5.274,300 4.536,800 178.708
13/02/2018 5.595,700 4.810,000 -12,33 5.633,700 4.810,000 164.804
12/02/2018 5.424,700 5.486,500 13,63 5.707,200 5.285,700 170.166
09/02/2018 5.209,300 4.828,300 -11,97 5.461,300 4.499,300 255.495
08/02/2018 6.669,100 5.484,600 -22,11 6.920,600 5.274,400 228.483
07/02/2018 6.729,100 7.041,300 17,00 7.113,000 6.028,000 234.404
06/02/2018 5.672,500 6.018,100 -25,29 7.276,700 5.309,200 313.297
05/02/2018 8.563,500 8.055,600 -14,37 9.061,900 8.000,100 195.011
02/02/2018 11.008,600 9.407,700 -18,07 11.151,600 9.342,600 203.689
01/02/2018 12.805,000 11.482,000 -5,03 13.155,700 11.024,100 197.535
31/01/2018 11.910,300 12.089,600 2,24 12.443,200 11.755,600 190.192
30/01/2018 12.489,000 11.825,300 -10,69 12.807,800 11.675,200 180.465
29/01/2018 13.862,600 13.241,400 -3,47 13.890,100 13.038,700 150.492
26/01/2018 13.754,100 13.717,000 0,00 14.230,900 13.299,700 139.534
25/01/2018 13.316,200 13.716,400 3,04 14.159,700 13.267,500 183.930
24/01/2018 13.725,200 13.311,300 -4,39 14.022,400 13.311,300 129.488
23/01/2018 14.306,200 13.922,800 2,40 14.358,000 13.591,700 168.200
22/01/2018 12.636,800 13.596,800 10,14 13.807,300 12.468,600 179.083
19/01/2018 11.650,600 12.345,000 4,48 12.577,900 11.400,900 143.558
18/01/2018 12.604,600 11.815,700 -4,02 12.714,800 11.470,000 123.091
17/01/2018 12.398,500 12.310,400 -4,36 12.680,900 11.901,600 144.364
16/01/2018 12.360,400 12.872,100 5,12 13.485,900 12.238,100 160.056
15/01/2018 12.282,700 12.245,200 0,42 12.553,700 12.008,600 112.255
12/01/2018 12.195,700 12.193,700 2,59 12.532,800 11.977,200 154.547
11/01/2018 11.856,700 11.885,800 1,95 12.331,300 11.505,000 208.917
10/01/2018 11.603,700 11.659,000 0,17 12.179,000 11.333,000 210.844
09/01/2018 11.378,100 11.639,600 2,68 12.025,600 11.194,300 132.564
08/01/2018 11.787,900 11.335,500 -1,29 11.980,000 11.335,500 135.172
05/01/2018 10.852,100 11.483,100 9,39 11.483,100 10.812,700 145.843
04/01/2018 9.105,300 10.497,400 19,61 10.589,000 9.079,300 189.788
03/01/2018 8.651,600 8.776,200 3,86 9.021,400 8.504,700 137.802
02/01/2018 8.491,700 8.450,400 3,45 8.603,400 7.946,000 146.991
29/12/2017 8.635,600 8.168,200 -4,89 8.647,800 8.039,600 118.042
28/12/2017 9.099,500 8.587,900 -6,67 9.219,100 8.437,500 97.238
27/12/2017 9.179,500 9.201,400 -1,47 9.641,300 8.958,900 96.218
22/12/2017 8.910,900 9.338,500 -11,90 9.891,400 8.888,900 138.510
21/12/2017 9.553,100 10.599,500 9,49 10.769,800 9.080,400 152.663
20/12/2017 9.996,400 9.680,900 -2,60 10.058,000 9.028,000 129.664
19/12/2017 9.965,300 9.938,900 -0,72 10.420,100 9.881,500 116.423
18/12/2017 9.579,900 10.010,700 10,12 10.133,200 9.508,900 178.889
15/12/2017 9.148,300 9.090,400 -2,57 9.658,500 8.754,700 321.595
14/12/2017 10.042,300 9.330,400 -8,19 10.485,600 9.330,400 170.193
13/12/2017 10.517,700 10.162,700 -2,72 11.123,400 10.162,700 132.939
12/12/2017 10.750,100 10.446,600 -0,09 10.831,000 10.037,700 160.150
11/12/2017 10.796,000 10.455,900 -1,39 10.886,900 10.232,300 141.869
08/12/2017 10.617,100 10.603,500 5,70 11.182,000 10.558,300 161.045
07/12/2017 9.410,000 10.031,400 7,71 10.110,800 9.196,600 129.943
06/12/2017 9.054,700 9.313,500 -2,68 9.480,200 8.508,700 146.631
05/12/2017 9.496,400 9.569,800 0,26 9.895,200 9.111,900 132.385
04/12/2017 9.314,700 9.544,600 12,24 9.881,100 8.862,400 143.875
01/12/2017 9.812,300 8.503,600 -12,23 9.829,300 8.492,900 183.507
30/11/2017 10.249,400 9.688,600 -5,14 10.804,200 9.688,600 270.742
29/11/2017 9.803,800 10.213,900 12,15 10.631,100 9.705,100 216.014
28/11/2017 8.608,500 9.107,300 8,08 9.143,800 8.395,900 117.467
27/11/2017 8.118,600 8.426,600 0,94 9.036,800 8.021,900 114.372
24/11/2017 8.282,600 8.348,100 2,06 8.934,000 8.210,400 111.154
23/11/2017 7.873,300 8.179,500 1,88 8.551,700 7.782,000 118.608
22/11/2017 7.994,400 8.028,700 2,04 8.647,100 7.964,800 124.899
21/11/2017 8.015,900 7.868,000 -3,20 8.506,900 7.834,000 146.583
20/11/2017 7.915,400 8.128,400 1,50 8.418,800 7.774,400 115.329
17/11/2017 8.549,500 8.008,400 -7,77 8.672,000 7.907,700 182.668
16/11/2017 8.566,700 8.682,900 7,47 9.367,000 8.315,300 161.035
15/11/2017 7.336,800 8.079,500 2,34 8.205,700 7.096,100 178.550
14/11/2017 8.506,000 7.894,700 -5,92 8.824,800 7.731,400 143.165
13/11/2017 9.031,400 8.391,300 -4,26 9.032,500 7.821,000 143.989
10/11/2017 9.206,700 8.765,100 -4,77 9.448,300 8.611,900 158.359
09/11/2017 10.018,200 9.204,400 -8,57 10.223,900 8.969,500 163.555
08/11/2017 10.137,000 10.066,800 -0,20 10.205,400 9.344,000 173.574
07/11/2017 11.530,200 10.087,100 -8,32 11.639,100 9.893,000 166.404
06/11/2017 11.435,100 11.003,000 -4,00 11.435,100 10.422,100 131.982
03/11/2017 12.745,300 11.461,900 -9,56 12.751,700 10.711,000 190.286
02/11/2017 13.307,800 12.673,500 -4,66 13.693,100 11.983,400 155.335
01/11/2017 14.398,200 13.292,400 -1,61 14.416,100 13.030,300 200.543
31/10/2017 12.830,900 13.509,300 9,06 14.068,600 12.495,000 238.017
30/10/2017 11.175,700 12.387,300 24,81 12.628,200 10.898,200 266.075
27/10/2017 11.657,400 9.924,700 -14,53 11.999,900 9.244,600 290.366
26/10/2017 9.595,200 11.612,300 19,16 12.332,100 9.437,000 374.887
25/10/2017 10.220,400 9.745,500 -5,15 10.955,600 9.582,600 180.681
24/10/2017 9.736,200 10.274,200 4,36 10.562,300 9.717,500 157.492
23/10/2017 10.290,500 9.845,100 -6,01 10.409,200 9.640,400 145.125
20/10/2017 10.191,700 10.474,800 2,47 10.738,300 10.012,000 196.126
19/10/2017 10.768,800 10.222,400 -7,39 11.072,700 9.899,100 185.402
18/10/2017 10.677,000 11.038,500 6,49 11.142,000 9.942,600 181.891
17/10/2017 9.845,800 10.365,800 3,62 11.154,200 9.551,600 167.144
16/10/2017 10.671,700 10.004,100 -7,48 10.713,300 9.713,800 155.270
13/10/2017 11.258,900 10.813,100 -1,74 11.258,900 10.528,500 141.949
12/10/2017 11.096,500 11.004,900 -0,25 11.307,000 10.671,300 117.355
11/10/2017 11.253,800 11.032,200 13,42 11.364,700 10.733,700 250.976
10/10/2017 10.576,900 9.727,000 -9,16 10.590,600 9.366,100 208.199
09/10/2017 10.449,100 10.707,900 4,94 11.417,400 10.408,800 173.267
06/10/2017 10.181,900 10.203,700 -1,97 10.499,300 9.501,500 207.012
05/10/2017 8.010,700 10.408,700 25,06 10.786,400 7.966,800 327.001
04/10/2017 11.273,200 8.322,900 -28,53 11.273,200 8.123,400 348.214
03/10/2017 11.568,300 11.645,800 0,17 11.861,400 10.439,400 173.270
02/10/2017 11.630,500 11.625,500 -12,14 12.537,400 10.736,500 249.446
29/09/2017 12.692,400 13.231,100 5,13 13.231,100 11.963,700 199.148
28/09/2017 13.247,000 12.585,700 -3,90 13.570,700 12.470,600 178.756
27/09/2017 11.504,700 13.096,000 17,59 13.424,500 11.432,300 218.242
26/09/2017 11.290,900 11.137,400 -2,63 11.529,800 10.881,300 118.754
25/09/2017 12.101,800 11.438,600 -8,24 12.115,600 11.078,100 146.849
publicidad
publicidad