25 de Junio, 15:26 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBEXX10 NETIBEXX10 NET

-517,10-10,89 %
4.231,10

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
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
22/09/2017 12.231,400 12.465,200 0,77 12.571,500 12.055,500 130.093
21/09/2017 12.627,400 12.369,400 0,47 12.892,700 12.007,700 149.861
20/09/2017 12.991,300 12.311,300 -8,32 13.390,000 11.746,500 146.937
19/09/2017 12.569,200 13.428,600 3,87 13.687,900 12.399,300 129.987
18/09/2017 13.213,500 12.928,800 2,02 13.811,100 12.827,000 133.377
15/09/2017 12.934,100 12.672,700 -4,22 13.355,500 12.287,000 302.199
14/09/2017 13.122,400 13.231,400 -0,96 13.282,700 12.242,200 156.376
13/09/2017 12.768,800 13.359,100 3,35 13.661,100 12.572,000 170.750
12/09/2017 13.146,100 12.925,700 1,31 13.374,200 12.782,600 129.026
11/09/2017 11.486,400 12.758,400 19,04 12.978,700 11.436,800 145.464
08/09/2017 10.595,500 10.717,400 0,45 11.098,000 10.275,400 141.953
07/09/2017 11.215,600 10.669,000 -0,60 11.353,500 10.600,300 179.636
06/09/2017 10.738,600 10.733,200 -4,81 11.242,000 10.355,500 132.345
05/09/2017 12.036,800 11.275,100 -6,19 12.539,700 11.201,500 136.704
04/09/2017 11.891,900 12.019,400 -7,99 12.418,600 11.850,300 83.202
01/09/2017 13.132,700 13.062,800 2,52 13.569,800 12.922,300 103.848
31/08/2017 12.510,300 12.741,900 5,24 13.389,300 12.452,800 179.780
30/08/2017 12.321,300 12.108,000 5,21 12.429,600 11.779,900 94.776
29/08/2017 11.941,300 11.508,300 -9,07 12.149,500 10.789,900 147.974
28/08/2017 13.015,500 12.656,000 -5,76 13.620,900 12.634,300 51.536
25/08/2017 13.798,200 13.429,600 -1,17 14.407,200 13.280,600 71.646
24/08/2017 13.857,100 13.589,000 1,86 14.421,000 13.586,700 98.551
23/08/2017 14.387,400 13.340,800 -6,88 14.812,100 12.951,100 95.485
22/08/2017 14.532,600 14.327,200 4,78 14.732,700 13.673,000 83.380
21/08/2017 13.463,700 13.673,700 -2,48 14.457,700 13.271,400 84.931
18/08/2017 13.087,500 14.020,900 -5,56 14.117,400 12.585,900 129.448
17/08/2017 16.251,300 14.846,600 -9,54 16.299,800 14.611,200 129.084
16/08/2017 16.125,700 16.413,200 6,00 16.879,400 16.014,300 95.932
15/08/2017 15.597,400 15.484,800 1,93 15.880,000 14.834,900 79.389
14/08/2017 13.548,500 15.191,500 17,32 15.562,400 13.530,300 108.126
11/08/2017 14.389,400 12.948,400 -16,00 14.661,600 12.497,700 163.182
10/08/2017 17.510,800 15.414,300 -13,78 17.680,200 14.851,500 148.105
09/08/2017 19.495,800 17.878,600 -12,93 19.980,400 16.522,100 153.526
08/08/2017 19.427,600 20.533,100 5,45 20.960,800 19.264,500 111.255
07/08/2017 19.600,200 19.471,800 1,68 19.711,200 18.879,600 90.544
04/08/2017 16.954,300 19.150,400 10,36 19.770,400 16.813,700 148.692
03/08/2017 16.096,000 17.352,500 3,34 17.427,400 15.241,300 133.004
02/08/2017 18.118,100 16.791,300 -5,50 18.369,300 16.442,100 135.542
01/08/2017 17.888,700 17.769,100 8,04 18.324,500 16.582,700 150.972
31/07/2017 16.993,300 16.447,500 -3,22 17.925,700 16.336,300 166.102
28/07/2017 17.662,300 16.995,300 -6,35 17.701,400 16.338,700 226.261
27/07/2017 17.219,500 18.147,800 2,63 18.976,300 17.161,500 161.507
26/07/2017 16.834,400 17.682,000 4,93 17.828,200 16.611,000 152.251
25/07/2017 15.766,000 16.850,800 7,36 18.320,600 15.689,600 206.504
24/07/2017 15.493,300 15.695,000 1,89 16.193,000 14.536,800 161.233
21/07/2017 17.134,500 15.404,300 -13,08 17.688,900 14.641,500 207.706
20/07/2017 18.123,300 17.722,200 -2,21 18.790,400 17.210,600 244.518
19/07/2017 17.221,100 18.122,800 6,04 18.122,800 15.979,500 275.332
18/07/2017 18.744,100 17.090,900 -11,90 20.007,100 16.854,300 179.655
17/07/2017 19.666,100 19.399,800 -0,38 19.748,000 18.540,700 144.914
14/07/2017 19.749,700 19.474,300 -0,11 20.374,500 18.818,200 164.864
13/07/2017 18.425,900 19.496,200 9,26 19.763,300 18.226,300 205.967
12/07/2017 16.607,300 17.843,800 10,64 18.154,100 16.456,200 191.888
11/07/2017 17.430,700 16.127,100 -5,75 17.555,800 15.959,100 156.562
10/07/2017 17.346,000 17.110,700 1,96 17.532,800 16.181,400 152.202
07/07/2017 16.904,300 16.782,500 -0,88 17.055,100 15.890,400 164.172
06/07/2017 17.672,800 16.931,400 -2,34 17.719,100 15.344,500 211.678
05/07/2017 17.534,700 17.337,400 -2,37 18.446,800 17.100,100 191.741
04/07/2017 17.336,700 17.758,900 -3,54 18.535,500 17.126,700 150.484
03/07/2017 16.932,100 18.411,200 15,79 18.578,000 16.857,800 161.641
30/06/2017 17.589,300 15.900,400 -8,23 18.190,900 15.713,700 197.988
29/06/2017 21.211,400 17.326,000 -14,61 21.899,700 17.010,300 242.894
28/06/2017 18.508,200 20.290,200 5,49 20.542,700 17.106,800 232.685
27/06/2017 19.723,800 19.234,600 -4,22 20.704,800 19.158,400 180.892
publicidad
publicidad