20 de Julio, 03:17 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBEXx3-DIBEXx3-D

-117,20-0,99 %
11.711,90

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
19/07/2018 11.805,500 11.711,900 -0,99 11.987,200 11.621,500 147.188
18/07/2018 11.777,500 11.829,100 1,04 11.829,100 11.538,000 143.477
17/07/2018 11.695,200 11.707,000 0,08 11.852,000 11.434,200 175.052
16/07/2018 11.755,600 11.697,900 -0,56 11.930,800 11.626,300 113.168
13/07/2018 12.018,700 11.763,300 -0,95 12.026,000 11.700,400 132.524
12/07/2018 11.897,700 11.875,800 1,04 11.938,800 11.611,200 128.896
11/07/2018 12.078,400 11.753,600 -4,72 12.127,100 11.753,600 175.886
10/07/2018 12.510,100 12.335,400 -1,13 12.518,900 12.274,900 147.677
09/07/2018 12.460,600 12.476,800 1,22 12.643,700 12.423,600 130.079
06/07/2018 12.250,100 12.326,400 1,19 12.407,500 12.060,600 166.583
05/07/2018 11.850,400 12.180,900 3,34 12.374,200 11.847,300 184.522
04/07/2018 11.395,500 11.787,300 3,00 11.821,700 11.379,400 137.321
03/07/2018 11.199,500 11.443,800 3,51 11.556,900 11.079,900 134.418
02/07/2018 10.926,600 11.055,900 -2,01 11.170,800 10.652,300 153.110
29/06/2018 11.439,900 11.282,800 1,07 11.697,000 11.274,400 200.359
28/06/2018 11.205,900 11.163,900 -1,63 11.447,100 10.997,600 144.694
27/06/2018 11.277,700 11.349,400 0,80 11.578,400 10.816,600 182.574
26/06/2018 11.362,400 11.259,200 0,61 11.477,200 11.195,200 158.746
25/06/2018 11.532,600 11.191,300 -5,31 11.625,600 11.191,300 151.252
22/06/2018 11.624,000 11.819,300 2,93 11.845,300 11.580,200 155.310
21/06/2018 11.931,200 11.483,000 -2,66 11.996,100 11.415,200 161.702
20/06/2018 11.960,700 11.797,000 1,03 12.112,700 11.797,000 164.700
19/06/2018 11.300,200 11.676,700 -0,43 11.774,800 11.111,500 172.889
18/06/2018 11.896,800 11.727,100 -2,13 12.056,300 11.535,800 145.638
15/06/2018 12.458,000 11.982,200 -3,21 12.485,500 11.787,700 377.069
14/06/2018 12.035,500 12.380,100 1,81 12.440,100 11.933,800 180.248
13/06/2018 12.159,900 12.159,800 0,03 12.251,400 11.935,800 172.849
12/06/2018 12.249,400 12.156,100 0,56 12.329,400 12.109,200 158.176
11/06/2018 11.867,500 12.088,100 4,67 12.148,100 11.735,600 199.952
08/06/2018 11.599,800 11.548,400 -2,52 11.641,900 11.428,700 176.047
07/06/2018 11.897,900 11.847,500 1,15 12.247,800 11.796,500 190.777
06/06/2018 11.405,400 11.713,200 3,26 11.720,900 11.231,300 202.426
05/06/2018 11.487,400 11.343,800 -1,95 11.794,100 11.343,800 183.418
04/06/2018 11.436,000 11.569,000 3,67 11.848,400 11.348,400 193.668
01/06/2018 10.871,100 11.159,700 5,33 11.310,900 10.812,400 238.950
31/05/2018 11.105,500 10.594,500 -3,16 11.224,300 10.370,900 355.887
30/05/2018 10.885,900 10.940,100 1,41 11.117,200 10.637,700 283.877
29/05/2018 11.306,800 10.787,600 -7,47 11.306,800 10.523,700 364.026
28/05/2018 12.120,200 11.658,500 -1,90 12.228,200 11.543,200 155.743
25/05/2018 12.650,600 11.884,400 -5,09 12.736,000 11.494,600 298.273
24/05/2018 12.703,800 12.521,400 -0,87 12.886,100 12.400,300 155.881
23/05/2018 12.924,200 12.631,000 -3,37 12.924,200 12.371,100 157.918
22/05/2018 12.857,100 13.071,400 2,15 13.138,600 12.774,100 145.394
21/05/2018 13.137,600 12.795,800 -1,36 13.139,700 12.754,700 110.379
18/05/2018 13.350,000 12.972,600 -3,06 13.399,500 12.878,500 249.545
17/05/2018 12.995,800 13.381,700 3,24 13.381,700 12.966,500 153.622
16/05/2018 13.267,500 12.961,200 -2,77 13.287,600 12.878,200 212.003
15/05/2018 13.445,300 13.330,800 -1,47 13.558,200 13.139,100 152.740
14/05/2018 13.601,800 13.529,600 -0,40 13.662,800 13.361,100 108.962
11/05/2018 13.502,600 13.583,900 0,73 13.635,800 13.468,300 120.333
10/05/2018 13.472,400 13.486,100 0,74 13.527,700 13.268,100 116.750
09/05/2018 13.169,900 13.386,600 1,56 13.392,200 13.066,600 133.256
08/05/2018 13.052,700 13.180,400 0,81 13.227,900 12.885,600 177.955
07/05/2018 12.977,300 13.074,900 1,09 13.104,400 12.942,200 89.759
04/05/2018 12.719,300 12.934,100 1,95 12.934,100 12.650,900 162.049
03/05/2018 12.853,600 12.686,500 -1,49 12.902,700 12.605,400 140.956
02/05/2018 12.483,800 12.878,600 3,25 12.916,200 12.475,700 157.392
30/04/2018 12.273,300 12.472,900 1,73 12.527,700 12.233,900 142.924
27/04/2018 12.153,600 12.261,000 1,47 12.341,300 12.108,400 139.092
26/04/2018 11.962,300 12.083,300 1,35 12.128,200 11.917,700 131.267
25/04/2018 11.811,100 11.922,800 -0,64 11.923,900 11.685,800 161.124
24/04/2018 12.137,900 11.999,700 -1,17 12.205,300 11.871,200 188.820
23/04/2018 12.046,600 12.141,500 1,14 12.141,500 11.925,000 118.071
20/04/2018 11.930,500 12.004,200 0,49 12.090,500 11.869,500 139.382
19/04/2018 11.917,100 11.945,600 0,33 12.071,200 11.839,800 120.796
18/04/2018 11.748,800 11.906,600 1,73 11.956,900 11.702,700 146.903
17/04/2018 11.639,900 11.704,300 1,43 11.777,000 11.556,900 112.396
16/04/2018 11.568,900 11.538,800 -0,04 11.646,500 11.472,000 100.400
13/04/2018 11.525,300 11.543,200 0,62 11.866,600 11.462,600 137.074
12/04/2018 11.429,100 11.471,700 0,34 11.544,200 11.327,500 127.527
11/04/2018 11.443,100 11.432,400 -0,63 11.611,000 11.367,000 122.928
10/04/2018 11.641,900 11.504,900 0,64 11.654,500 11.417,400 125.802
09/04/2018 11.401,600 11.432,100 1,86 11.596,700 11.341,400 99.214
06/04/2018 11.243,600 11.223,600 -1,32 11.403,800 11.139,700 114.953
05/04/2018 11.036,900 11.374,200 7,17 11.444,200 10.958,600 162.491
04/04/2018 10.763,900 10.612,800 -1,14 10.771,700 10.288,800 151.218
03/04/2018 10.657,200 10.735,200 -1,59 10.830,500 10.566,000 129.871
29/03/2018 10.878,900 10.908,900 1,42 11.101,500 10.845,800 153.270
28/03/2018 10.232,100 10.755,700 2,58 10.755,700 10.071,500 177.665
27/03/2018 10.629,600 10.485,400 3,00 10.634,100 10.381,200 137.671
26/03/2018 10.299,600 10.179,900 -0,39 10.440,000 10.056,900 159.534
23/03/2018 10.246,700 10.219,900 -2,98 10.338,800 10.001,500 226.994
22/03/2018 10.830,400 10.534,000 -4,47 11.086,700 10.345,800 199.763
21/03/2018 11.263,100 11.026,900 -1,57 11.275,100 10.892,100 145.644
20/03/2018 11.185,700 11.202,800 0,54 11.243,100 10.950,200 129.602
19/03/2018 11.371,400 11.142,700 -2,98 11.436,400 11.078,600 123.279
16/03/2018 11.188,400 11.484,800 2,56 11.623,200 11.148,500 313.971
15/03/2018 11.306,100 11.197,700 -0,13 11.324,000 11.070,000 146.814
14/03/2018 11.243,500 11.212,500 -0,10 11.382,400 11.016,900 159.016
13/03/2018 11.395,300 11.223,900 -1,10 11.643,000 11.150,400 151.206
12/03/2018 11.427,300 11.349,200 1,28 11.466,600 11.262,300 110.658
09/03/2018 11.075,000 11.205,900 1,24 11.270,400 11.017,900 117.278
08/03/2018 10.970,200 11.068,500 1,46 11.137,300 10.788,900 144.630
07/03/2018 10.771,600 10.908,700 0,39 10.953,300 10.731,100 132.064
06/03/2018 11.124,900 10.866,200 -0,13 11.173,400 10.864,500 143.029
05/03/2018 10.569,000 10.879,900 1,88 10.925,200 10.556,500 147.001
02/03/2018 11.186,100 10.679,600 -6,39 11.198,800 10.608,200 208.308
01/03/2018 11.593,700 11.408,900 -3,10 11.661,200 11.325,100 161.713
28/02/2018 11.874,800 11.774,000 -1,82 11.944,700 11.737,400 203.423
27/02/2018 12.104,900 11.991,700 -0,07 12.126,400 11.858,000 153.537
26/02/2018 11.954,900 12.000,100 2,44 12.045,300 11.782,700 156.602
23/02/2018 11.934,800 11.713,900 -1,64 11.962,700 11.506,000 181.436
22/02/2018 11.511,200 11.909,700 1,62 12.004,900 11.438,800 175.175
21/02/2018 11.906,500 11.719,600 -2,18 11.911,400 11.553,300 155.384
20/02/2018 11.671,800 11.981,000 2,72 12.002,000 11.665,900 153.238
19/02/2018 11.865,200 11.663,200 -0,79 12.019,200 11.630,900 122.821
16/02/2018 11.597,600 11.756,600 3,62 11.783,300 11.534,600 188.851
15/02/2018 11.538,400 11.346,100 0,89 11.754,300 11.206,800 165.506
14/02/2018 11.345,700 11.246,000 1,10 11.445,600 10.933,900 178.708
13/02/2018 11.619,600 11.123,400 -3,70 11.643,600 11.123,400 164.804
12/02/2018 11.508,000 11.550,600 4,09 11.702,800 11.412,200 170.166
09/02/2018 11.336,600 11.096,700 -3,59 11.495,200 10.889,600 255.495
08/02/2018 12.131,900 11.509,900 -6,63 12.264,000 11.399,400 228.483
07/02/2018 12.144,900 12.327,400 5,10 12.369,300 11.734,900 234.404
06/02/2018 11.565,700 11.729,100 -7,59 12.324,000 11.394,000 313.297
05/02/2018 12.907,000 12.692,100 -4,31 13.117,800 12.668,700 195.011
02/02/2018 13.850,500 13.263,900 -5,42 13.902,900 13.240,000 203.689
01/02/2018 14.491,300 14.023,900 -1,51 14.615,200 13.862,100 197.535
31/01/2018 14.174,100 14.238,500 0,67 14.365,300 14.118,600 190.192
30/01/2018 14.363,400 14.143,600 -3,21 14.468,900 14.093,900 180.465
29/01/2018 14.813,000 14.612,400 -1,04 14.821,900 14.547,000 150.492
26/01/2018 14.777,900 14.765,900 0,00 14.931,900 14.631,200 139.534
25/01/2018 14.633,800 14.765,700 0,91 14.911,900 14.617,700 183.930
24/01/2018 14.764,200 14.632,000 -1,32 14.859,200 14.632,000 129.488
23/01/2018 14.951,800 14.827,200 0,72 14.968,600 14.719,700 168.200
22/01/2018 14.387,900 14.721,200 3,04 14.794,300 14.329,500 179.083
19/01/2018 14.037,600 14.286,200 1,35 14.369,500 13.948,300 143.558
18/01/2018 14.370,900 14.096,600 -1,20 14.409,200 13.976,400 123.091
17/01/2018 14.298,200 14.268,500 -1,31 14.393,300 14.130,700 144.364
16/01/2018 14.279,100 14.457,600 1,54 14.671,700 14.236,500 160.056
15/01/2018 14.251,900 14.238,800 0,13 14.346,800 14.156,000 112.255
12/01/2018 14.221,100 14.220,400 0,78 14.341,200 14.143,300 154.547
11/01/2018 14.100,100 14.110,600 0,58 14.271,400 13.973,100 208.917
10/01/2018 14.008,700 14.028,600 0,05 14.216,600 13.910,800 210.844
09/01/2018 13.925,200 14.021,500 0,81 14.163,600 13.857,600 132.564
08/01/2018 14.074,400 13.909,400 -0,38 14.144,500 13.909,400 135.172
05/01/2018 13.717,900 13.962,800 2,82 13.962,800 13.702,600 145.843
04/01/2018 12.969,800 13.580,100 5,88 13.620,300 12.958,400 189.788
03/01/2018 12.769,300 12.825,400 1,16 12.935,700 12.703,200 137.802
02/01/2018 12.697,700 12.678,600 1,04 12.749,200 12.446,200 146.991
29/12/2017 12.756,100 12.548,100 -1,47 12.761,500 12.490,900 118.042
28/12/2017 12.951,500 12.734,700 -2,00 13.002,100 12.671,000 97.238
27/12/2017 12.985,300 12.994,500 -0,44 13.178,900 12.892,800 96.218
22/12/2017 12.887,500 13.051,300 -3,57 13.263,100 12.879,100 138.510
21/12/2017 13.107,600 13.534,300 2,85 13.603,800 12.914,900 152.663
20/12/2017 13.286,000 13.159,700 -0,78 13.310,600 12.898,300 129.664
19/12/2017 13.273,400 13.262,900 -0,22 13.454,600 13.240,100 116.423
18/12/2017 13.108,100 13.291,500 3,04 13.343,600 13.077,900 178.889
15/12/2017 12.923,800 12.899,600 -0,77 13.137,100 12.759,300 321.595
14/12/2017 13.280,000 12.999,900 -2,46 13.454,400 12.999,900 170.193
13/12/2017 13.464,300 13.327,300 -0,81 13.698,000 13.327,300 132.939
12/12/2017 13.553,900 13.436,800 -0,03 13.585,100 13.279,200 160.150
11/12/2017 13.570,300 13.440,400 -0,42 13.605,000 13.355,000 141.869
08/12/2017 13.502,000 13.496,600 1,71 13.726,100 13.478,600 161.045
07/12/2017 13.009,900 13.269,500 2,31 13.302,600 12.920,700 129.943
06/12/2017 12.863,400 12.969,500 -0,80 13.037,800 12.639,600 146.631
05/12/2017 13.044,400 13.074,500 0,08 13.208,100 12.886,500 132.385
04/12/2017 12.961,900 13.064,100 3,67 13.213,700 12.760,800 143.875
01/12/2017 13.131,300 12.601,200 -3,67 13.138,100 12.596,800 183.507
30/11/2017 13.299,900 13.081,100 -1,54 13.516,400 13.081,100 270.742
29/11/2017 13.112,800 13.286,000 3,65 13.462,200 13.071,200 216.014
28/11/2017 12.596,500 12.818,700 2,42 12.835,000 12.501,800 117.467
27/11/2017 12.377,200 12.515,400 0,28 12.789,000 12.333,800 114.372
24/11/2017 12.450,300 12.480,000 0,62 12.746,600 12.417,400 111.154
23/11/2017 12.262,200 12.403,300 0,56 12.574,900 12.220,200 118.608
22/11/2017 12.317,700 12.333,800 0,61 12.622,800 12.303,900 124.899
21/11/2017 12.326,100 12.258,600 -0,96 12.550,500 12.243,100 146.583
20/11/2017 12.279,200 12.377,500 0,45 12.511,600 12.214,100 115.329
17/11/2017 12.557,900 12.322,000 -2,33 12.611,300 12.278,200 182.668
16/11/2017 12.562,800 12.616,000 2,24 12.929,400 12.447,600 161.035
15/11/2017 11.993,600 12.339,500 0,70 12.398,300 11.881,600 178.550
14/11/2017 12.526,000 12.253,400 -1,77 12.668,200 12.180,600 143.165
13/11/2017 12.751,600 12.474,800 -1,28 12.752,100 12.228,100 143.989
10/11/2017 12.820,800 12.636,300 -1,43 12.921,800 12.572,300 158.359
09/11/2017 13.138,900 12.819,800 -2,57 13.219,600 12.727,700 163.555
08/11/2017 13.185,400 13.157,900 -0,06 13.212,200 12.874,900 173.574
07/11/2017 13.697,200 13.165,800 -2,50 13.737,200 13.094,400 166.404
06/11/2017 13.657,600 13.503,000 -1,20 13.657,600 13.295,200 131.982
03/11/2017 14.094,500 13.667,000 -2,87 14.096,600 13.416,900 190.286
02/11/2017 14.274,800 14.070,500 -1,40 14.398,900 13.848,300 155.335
01/11/2017 14.621,900 14.269,800 -0,48 14.627,600 14.186,300 200.543
31/10/2017 14.109,400 14.338,800 2,72 14.527,800 13.995,900 238.017
30/10/2017 13.483,500 13.959,400 7,45 14.053,900 13.374,600 266.075
27/10/2017 13.600,200 12.992,100 -4,36 13.720,400 12.753,400 290.366
26/10/2017 12.786,600 13.584,300 5,75 13.868,900 12.724,000 374.887
25/10/2017 13.027,000 12.846,000 -1,54 13.307,000 12.784,000 180.681
24/10/2017 12.836,200 13.047,400 1,31 13.160,400 12.828,900 157.492
23/10/2017 13.046,200 12.878,900 -1,80 13.090,800 12.802,000 145.125
20/10/2017 13.007,100 13.115,300 0,74 13.215,900 12.938,400 196.126
19/10/2017 13.216,500 13.018,800 -2,22 13.326,500 12.901,900 185.402
18/10/2017 13.177,500 13.314,100 1,95 13.353,200 12.899,900 181.891
17/10/2017 12.858,300 13.059,800 1,09 13.365,200 12.744,300 167.144
16/10/2017 13.164,400 12.919,600 -2,24 13.179,600 12.813,200 155.270
13/10/2017 13.377,600 13.216,100 -0,52 13.377,600 13.113,000 141.949
12/10/2017 13.318,600 13.285,500 -0,07 13.394,700 13.164,900 117.355
11/10/2017 13.382,700 13.295,300 4,03 13.426,400 13.177,700 250.976
10/10/2017 13.093,700 12.780,800 -2,75 13.098,800 12.647,900 208.199
09/10/2017 13.043,400 13.141,900 1,48 13.412,000 13.028,000 173.267
06/10/2017 12.941,600 12.949,800 -0,59 13.060,800 12.686,100 207.012
05/10/2017 11.979,500 13.026,700 7,52 13.191,700 11.960,300 327.001
04/10/2017 13.122,800 12.115,800 -8,56 13.122,800 12.047,700 348.214
03/10/2017 13.223,400 13.249,900 0,05 13.323,500 12.837,600 173.270
02/10/2017 13.244,500 13.242,900 -3,64 13.527,100 12.965,900 249.446
29/09/2017 13.569,300 13.743,100 1,54 13.743,100 13.334,200 199.148
28/09/2017 13.742,200 13.534,800 -1,17 13.843,800 13.498,700 178.756
27/09/2017 13.137,200 13.694,800 5,28 13.809,900 13.111,900 218.242
26/09/2017 13.061,300 13.008,500 -0,79 13.143,400 12.920,400 118.754
25/09/2017 13.326,600 13.112,000 -2,47 13.331,000 12.995,300 146.849
22/09/2017 13.368,000 13.444,000 0,23 13.478,600 13.310,700 130.093
21/09/2017 13.497,000 13.412,800 0,14 13.583,600 13.294,800 149.861
20/09/2017 13.602,400 13.393,800 -2,50 13.724,800 13.220,400 146.937
19/09/2017 13.465,800 13.736,600 1,16 13.818,300 13.412,300 129.987
18/09/2017 13.670,100 13.579,100 0,61 13.861,000 13.546,600 133.377
15/09/2017 13.578,100 13.497,100 -1,27 13.708,700 13.377,500 302.199
14/09/2017 13.636,700 13.670,200 -0,29 13.686,000 13.365,700 156.376
13/09/2017 13.523,500 13.709,500 1,01 13.804,600 13.461,500 170.750
12/09/2017 13.643,000 13.572,900 0,39 13.715,500 13.527,500 129.026
11/09/2017 13.064,400 13.519,700 5,71 13.598,600 13.046,600 145.464
08/09/2017 12.745,100 12.788,900 0,14 12.925,600 12.630,200 141.953
07/09/2017 12.966,900 12.771,500 -0,18 13.016,300 12.746,900 179.636
06/09/2017 12.796,200 12.794,400 -1,44 12.970,100 12.663,900 132.345
05/09/2017 13.233,000 12.981,500 -1,86 13.399,000 12.957,200 136.704
04/09/2017 13.187,500 13.227,200 -2,40 13.351,500 13.174,600 83.202
01/09/2017 13.573,900 13.551,800 0,76 13.712,300 13.507,300 103.848
31/08/2017 13.374,200 13.450,100 1,57 13.662,500 13.355,300 179.780
30/08/2017 13.314,600 13.242,100 1,56 13.351,400 13.130,600 94.776
29/08/2017 13.175,800 13.038,200 -2,72 13.241,900 12.810,000 147.974
28/08/2017 13.512,300 13.402,800 -1,73 13.696,800 13.396,200 51.536
25/08/2017 13.749,700 13.638,300 -0,35 13.933,700 13.593,300 71.646
24/08/2017 13.768,500 13.686,400 0,56 13.941,100 13.685,700 98.551
23/08/2017 13.915,000 13.610,400 -2,07 14.038,500 13.497,000 95.485
22/08/2017 13.959,100 13.897,400 1,43 14.019,300 13.700,700 83.380
21/08/2017 13.638,900 13.700,900 -0,74 13.932,500 13.582,100 84.931
18/08/2017 13.538,600 13.803,300 -1,67 13.830,700 13.396,300 129.448
17/08/2017 14.408,500 14.037,500 -2,86 14.421,300 13.975,300 129.084
16/08/2017 14.372,100 14.451,200 1,80 14.579,400 14.341,500 95.932
15/08/2017 14.227,200 14.195,800 0,58 14.306,000 14.014,700 79.389
14/08/2017 13.603,300 14.114,000 5,20 14.229,300 13.597,600 108.126
11/08/2017 13.811,900 13.416,600 -4,80 13.886,500 13.293,000 163.182
10/08/2017 14.610,000 14.092,900 -4,13 14.651,800 13.954,000 148.105
09/08/2017 15.062,100 14.700,700 -3,88 15.170,400 14.397,600 153.526
08/08/2017 15.037,500 15.293,800 1,64 15.393,000 14.999,700 111.255
07/08/2017 15.077,800 15.047,700 0,50 15.103,800 14.908,800 90.544
04/08/2017 14.420,800 14.972,100 3,11 15.127,800 14.385,500 148.692
03/08/2017 14.198,000 14.520,700 1,00 14.539,900 13.978,400 133.004
02/08/2017 14.703,900 14.376,500 -1,65 14.765,900 14.290,300 135.542
01/08/2017 14.648,900 14.617,700 2,41 14.762,300 14.308,900 150.972
31/07/2017 14.412,500 14.273,600 -0,97 14.649,700 14.245,300 166.102
28/07/2017 14.574,800 14.412,800 -1,91 14.584,300 14.253,400 226.261
27/07/2017 14.463,100 14.692,700 0,79 14.897,600 14.448,700 161.507
26/07/2017 14.360,700 14.577,400 1,48 14.614,800 14.303,500 152.251
25/07/2017 14.073,400 14.364,800 2,21 14.759,700 14.052,900 206.504
24/07/2017 13.999,400 14.054,300 0,57 14.189,800 13.739,100 161.233
21/07/2017 14.401,000 13.975,000 -3,92 14.537,600 13.787,200 207.706
publicidad
publicidad