Vocento 15 años 17 de Diciembre, 20:41 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBEXx3-INV.DIBEXx3-INV.D

0,200,72 %
28,10

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
15/12/2017 28,100 28,100 0,72 28,400 27,600 321.595
14/12/2017 27,300 27,900 2,57 27,900 26,900 170.193
13/12/2017 26,900 27,200 0,74 27,200 26,500 132.939
12/12/2017 26,700 27,000 0,00 27,300 26,700 160.150
11/12/2017 26,800 27,000 0,37 27,200 26,700 141.869
08/12/2017 26,900 26,900 -1,82 27,000 26,500 161.045
07/12/2017 28,000 27,400 -2,49 28,200 27,400 129.943
06/12/2017 28,300 28,100 0,72 28,800 28,000 146.631
05/12/2017 27,900 27,900 0,00 28,300 27,600 132.385
04/12/2017 28,200 27,900 -3,79 28,600 27,600 143.875
01/12/2017 27,900 29,000 3,57 29,000 27,900 183.507
30/11/2017 27,600 28,000 1,45 28,000 27,100 270.742
29/11/2017 27,900 27,600 -3,50 28,000 27,200 216.014
28/11/2017 29,100 28,600 -2,39 29,300 28,600 117.467
27/11/2017 29,600 29,300 -0,34 29,700 28,700 114.372
24/11/2017 29,500 29,400 -0,68 29,600 28,800 111.154
23/11/2017 30,000 29,600 -0,67 30,100 29,200 118.608
22/11/2017 29,900 29,800 -0,67 29,900 29,100 124.899
21/11/2017 29,800 30,000 1,01 30,000 29,300 146.583
20/11/2017 29,900 29,700 -0,34 30,100 29,300 115.329
17/11/2017 29,200 29,800 2,41 29,900 29,100 182.668
16/11/2017 29,300 29,100 -2,35 29,500 28,400 161.035
15/11/2017 30,600 29,800 -0,67 30,900 29,600 178.550
14/11/2017 29,400 30,000 1,69 30,200 29,000 143.165
13/11/2017 28,800 29,500 1,37 30,000 28,800 143.989
10/11/2017 28,700 29,100 1,39 29,300 28,500 158.359
09/11/2017 28,000 28,700 2,50 28,900 27,900 163.555
08/11/2017 28,000 28,000 0,00 28,600 27,900 173.574
07/11/2017 26,900 28,000 2,56 28,100 26,800 166.404
06/11/2017 27,000 27,300 1,11 27,700 27,000 131.982
03/11/2017 26,200 27,000 3,05 27,400 26,200 190.286
02/11/2017 25,800 26,200 1,55 26,600 25,600 155.335
01/11/2017 25,200 25,800 0,39 26,000 25,200 200.543
31/10/2017 26,100 25,700 -2,65 26,300 25,300 238.017
30/10/2017 27,400 26,400 -7,37 27,600 26,200 266.075
27/10/2017 27,300 28,500 4,40 29,000 27,000 290.366
26/10/2017 29,100 27,300 -5,86 29,300 26,700 374.887
25/10/2017 28,600 29,000 1,40 29,200 28,000 180.681
24/10/2017 29,100 28,600 -1,38 29,100 28,400 157.492
23/10/2017 28,600 29,000 1,75 29,200 28,600 145.125
20/10/2017 28,700 28,500 -0,70 28,900 28,300 196.126
19/10/2017 28,300 28,700 2,14 29,000 28,100 185.402
18/10/2017 28,400 28,100 -2,09 29,000 28,000 181.891
17/10/2017 29,100 28,700 -1,03 29,400 28,000 167.144
16/10/2017 28,500 29,000 2,11 29,300 28,500 155.270
13/10/2017 28,100 28,400 0,35 28,700 28,100 141.949
12/10/2017 28,200 28,300 0,00 28,600 28,100 117.355
11/10/2017 28,100 28,300 -4,07 28,600 28,000 250.976
10/10/2017 28,800 29,500 2,79 29,800 28,800 208.199
09/10/2017 28,900 28,700 -1,37 28,900 28,100 173.267
06/10/2017 29,100 29,100 0,69 29,600 28,800 207.012
05/10/2017 31,700 28,900 -7,67 31,700 28,500 327.001
04/10/2017 29,100 31,300 8,68 31,400 29,100 348.214
03/10/2017 28,800 28,800 0,00 29,700 28,600 173.270
02/10/2017 28,800 28,800 3,60 29,400 28,200 249.446
29/09/2017 28,100 27,800 -1,42 28,600 27,800 199.148
28/09/2017 27,800 28,200 1,08 28,300 27,600 178.756
27/09/2017 29,200 27,900 -5,42 29,300 27,700 218.242
26/09/2017 29,400 29,500 0,68 29,700 29,200 118.754
25/09/2017 28,800 29,300 2,45 29,500 28,800 146.849
22/09/2017 28,800 28,600 -0,35 28,900 28,600 130.093
21/09/2017 28,500 28,700 0,00 28,900 28,300 149.861
20/09/2017 28,300 28,700 2,50 29,100 28,000 146.937
19/09/2017 28,500 28,000 -1,06 28,600 27,800 129.987
18/09/2017 28,100 28,300 -0,70 28,400 27,700 133.377
15/09/2017 28,300 28,500 1,42 28,700 28,000 302.199
14/09/2017 28,100 28,100 0,36 28,700 28,000 156.376
13/09/2017 28,400 28,000 -1,06 28,500 27,800 170.750
12/09/2017 28,100 28,300 -0,35 28,400 28,000 129.026
11/09/2017 29,400 28,400 -5,65 29,500 28,200 145.464
08/09/2017 30,200 30,100 0,00 30,400 29,700 141.953
07/09/2017 29,600 30,100 0,33 30,100 29,500 179.636
06/09/2017 30,000 30,000 1,35 30,300 29,600 132.345
05/09/2017 29,100 29,600 1,72 29,700 28,700 136.704
04/09/2017 29,200 29,100 2,46 29,200 28,800 83.202
01/09/2017 28,300 28,400 -0,70 28,500 28,000 103.848
31/08/2017 28,800 28,600 -1,72 28,900 28,200 179.780
30/08/2017 29,000 29,100 -1,69 29,400 28,900 94.776
29/08/2017 29,300 29,600 2,78 30,100 29,100 147.974
28/08/2017 28,600 28,800 1,77 28,800 28,200 51.536
25/08/2017 28,100 28,300 0,35 28,400 27,700 71.646
24/08/2017 28,100 28,200 -0,70 28,200 27,700 98.551
23/08/2017 27,800 28,400 2,16 28,600 27,500 95.485
22/08/2017 27,700 27,800 -1,42 28,200 27,500 83.380
21/08/2017 28,300 28,200 0,71 28,400 27,700 84.931
18/08/2017 28,500 28,000 1,82 28,800 27,900 129.448
17/08/2017 26,800 27,500 3,00 27,600 26,800 129.084
16/08/2017 26,900 26,700 -1,84 26,900 26,500 95.932
15/08/2017 27,200 27,200 -0,73 27,600 27,000 79.389
14/08/2017 28,500 27,400 -5,19 28,500 27,100 108.126
11/08/2017 28,100 28,900 4,71 29,200 28,000 163.182
10/08/2017 26,700 27,600 4,15 27,800 26,600 148.105
09/08/2017 25,900 26,500 3,92 27,000 25,700 153.526
08/08/2017 25,900 25,500 -1,54 26,000 25,300 111.255
07/08/2017 25,800 25,900 -0,38 26,100 25,800 90.544
04/08/2017 27,000 26,000 -2,99 27,000 25,700 148.692
03/08/2017 27,400 26,800 -1,11 27,800 26,800 133.004
02/08/2017 26,500 27,100 1,50 27,300 26,400 135.542
01/08/2017 26,700 26,700 -2,55 27,300 26,500 150.972
31/07/2017 27,100 27,400 1,11 27,400 26,700 166.102
28/07/2017 26,800 27,100 1,88 27,400 26,800 226.261
27/07/2017 27,000 26,600 -0,75 27,000 26,200 161.507
26/07/2017 27,200 26,800 -1,47 27,300 26,700 152.251
25/07/2017 27,800 27,200 -2,16 27,800 26,400 206.504
24/07/2017 27,900 27,800 -0,71 28,500 27,600 161.233
21/07/2017 27,200 28,000 4,09 28,300 26,900 207.706
20/07/2017 26,700 26,900 0,75 27,100 26,400 244.518
19/07/2017 27,100 26,700 -1,84 27,700 26,700 275.332
18/07/2017 26,600 27,200 3,42 27,300 26,100 179.655
17/07/2017 26,200 26,300 0,00 26,700 26,200 144.914
14/07/2017 26,200 26,300 0,00 26,600 25,900 164.864
13/07/2017 26,800 26,300 -2,95 26,900 26,200 205.967
12/07/2017 27,700 27,100 -3,21 27,800 26,900 191.888
11/07/2017 27,300 28,000 1,82 28,100 27,300 156.562
10/07/2017 27,400 27,500 -0,72 28,000 27,300 152.202
07/07/2017 27,600 27,700 0,36 28,100 27,500 164.172
06/07/2017 27,200 27,600 0,73 28,300 27,200 211.678
05/07/2017 27,300 27,400 0,74 27,500 26,800 191.741
04/07/2017 27,400 27,200 1,12 27,500 26,800 150.484
03/07/2017 27,700 26,900 -4,95 27,800 26,900 161.641
30/06/2017 27,500 28,300 2,54 28,400 27,200 197.988
29/06/2017 26,100 27,600 4,15 27,800 25,800 242.894
28/06/2017 27,300 26,500 -1,85 27,900 26,400 232.685
27/06/2017 26,800 27,000 1,12 27,100 26,400 180.892
26/06/2017 26,900 26,700 -1,84 27,000 26,200 123.202
23/06/2017 26,800 27,200 1,87 27,500 26,600 120.330
22/06/2017 26,800 26,700 0,75 27,200 26,600 128.773
21/06/2017 26,600 26,500 0,00 27,500 26,400 138.994
20/06/2017 25,500 26,500 2,71 26,500 25,400 155.900
19/06/2017 25,900 25,800 -2,64 26,100 25,600 151.494
16/06/2017 26,700 26,500 -1,85 27,000 26,300 348.073
15/06/2017 26,600 27,000 2,27 27,700 26,600 225.300
14/06/2017 25,800 26,400 2,33 26,400 25,300 189.418
13/06/2017 25,900 25,800 -1,15 26,100 25,400 154.037
12/06/2017 25,500 26,100 3,57 26,200 25,400 193.102
09/06/2017 25,400 25,200 -0,79 25,900 24,700 223.090
08/06/2017 26,200 25,400 -2,31 26,200 25,200 262.972
07/06/2017 26,400 26,000 0,39 26,700 25,400 276.982
06/06/2017 26,100 25,900 0,00 26,400 25,700 403.560
05/06/2017 25,900 25,900 0,39 26,300 25,700 297.625
02/06/2017 25,400 25,800 -0,77 26,000 25,100 426.278
01/06/2017 25,900 26,000 0,00 26,300 25,800 434.893
31/05/2017 26,000 26,000 0,00 26,100 25,400 740.246
30/05/2017 26,500 26,000 0,00 26,700 25,700 217.854
29/05/2017 26,200 26,000 0,39 26,300 25,800 110.544
26/05/2017 25,900 25,900 0,78 26,700 25,800 179.953
25/05/2017 25,400 25,700 -0,77 25,800 25,400 184.795
24/05/2017 25,800 25,900 0,39 26,000 25,600 204.710
23/05/2017 26,900 25,800 -3,37 27,000 25,700 238.314
22/05/2017 26,300 26,700 1,14 26,900 26,300 226.730
19/05/2017 27,400 26,400 -4,35 27,600 26,400 320.250
18/05/2017 27,200 27,600 2,99 28,500 27,000 414.319
17/05/2017 25,800 26,800 5,51 26,900 25,500 304.084
16/05/2017 25,600 25,400 -0,78 25,800 25,400 263.755
15/05/2017 25,700 25,600 -1,54 26,000 25,500 200.104
12/05/2017 26,300 26,000 -1,14 26,500 26,000 262.434
11/05/2017 25,000 26,300 4,78 26,500 25,000 400.682
10/05/2017 25,100 25,100 0,40 25,600 25,000 347.633
09/05/2017 24,500 25,000 1,21 25,000 24,400 268.383
08/05/2017 24,100 24,700 1,23 25,000 24,100 316.177
05/05/2017 25,500 24,400 -3,56 25,600 24,400 363.491
04/05/2017 26,300 25,300 -4,89 26,500 25,300 310.817
03/05/2017 26,900 26,600 -0,37 27,100 26,500 192.962
02/05/2017 27,400 26,700 -3,26 27,500 26,700 225.313
28/04/2017 28,000 27,600 -0,72 28,300 27,300 298.337
27/04/2017 27,600 27,800 1,46 28,000 27,500 273.464
26/04/2017 27,100 27,400 0,37 27,800 27,100 278.421
25/04/2017 27,300 27,300 -0,36 27,800 26,900 299.929
24/04/2017 27,900 27,400 -11,33 28,300 27,400 496.989
21/04/2017 30,800 30,900 0,00 31,500 30,300 325.215
20/04/2017 31,100 30,900 0,00 31,300 30,000 292.272
19/04/2017 31,800 30,900 -3,13 31,900 30,800 324.419
18/04/2017 30,900 31,900 1,92 32,300 30,900 283.861
13/04/2017 31,100 31,300 0,97 31,900 31,100 233.810
12/04/2017 30,300 31,000 1,64 31,000 29,900 310.210
11/04/2017 30,800 30,500 0,33 31,000 30,100 309.439
10/04/2017 29,800 30,400 2,70 30,400 29,800 222.748
07/04/2017 30,200 29,600 -0,34 30,300 29,600 194.305
06/04/2017 31,300 29,700 -3,57 31,500 29,600 230.287
05/04/2017 31,000 30,800 -1,28 31,100 30,200 254.049
04/04/2017 31,700 31,200 -0,95 32,000 31,200 303.646
03/04/2017 30,300 31,500 3,62 31,500 30,300 321.622
31/03/2017 31,200 30,400 -1,62 31,400 30,400 252.476
30/03/2017 31,200 30,900 -0,96 31,400 30,900 207.203
29/03/2017 30,800 31,200 0,65 31,700 30,600 232.255
28/03/2017 31,400 31,000 -2,52 31,700 30,900 215.145
27/03/2017 32,600 31,800 0,32 32,800 31,800 221.937
24/03/2017 31,700 31,700 0,32 32,000 31,500 189.556
23/03/2017 32,300 31,600 -2,77 32,800 31,600 226.579
22/03/2017 33,300 32,500 -0,61 33,800 32,200 299.747
21/03/2017 32,200 32,700 0,00 32,900 31,500 313.017
20/03/2017 32,700 32,700 0,93 32,900 32,400 188.819
17/03/2017 33,400 32,400 -2,41 33,400 32,400 452.778
16/03/2017 34,100 33,200 -5,68 34,300 33,200 412.425
15/03/2017 35,800 35,200 -2,49 36,000 35,100 265.807
14/03/2017 35,200 36,100 2,85 36,200 35,100 234.655
13/03/2017 35,000 35,100 0,29 35,500 34,800 193.631
10/03/2017 34,700 35,000 -0,28 35,200 34,100 405.124
09/03/2017 36,900 35,100 -4,62 36,900 35,000 390.804
08/03/2017 37,500 36,800 -1,60 37,600 36,500 247.118
07/03/2017 37,200 37,400 0,00 37,800 37,200 172.061
06/03/2017 37,800 37,400 -0,27 38,000 37,200 228.402
03/03/2017 38,800 37,500 -2,60 39,100 37,500 308.709
02/03/2017 38,100 38,500 1,05 38,500 38,000 275.016
01/03/2017 39,800 38,100 -6,16 39,800 38,000 351.704
28/02/2017 41,100 40,600 -2,87 41,500 40,400 279.234
27/02/2017 41,400 41,800 -0,24 42,200 41,300 194.245
24/02/2017 41,100 41,900 1,21 42,800 40,900 285.872
23/02/2017 41,100 41,400 -0,48 41,600 40,700 276.005
22/02/2017 40,300 41,600 2,72 42,000 39,900 280.841
21/02/2017 40,900 40,500 -0,98 41,700 40,100 209.805
20/02/2017 40,300 40,900 -0,73 41,000 40,200 178.864
17/02/2017 40,400 41,200 1,73 42,000 40,300 234.061
16/02/2017 40,100 40,500 1,00 40,800 39,700 213.986
15/02/2017 40,500 40,100 -2,43 40,900 39,800 235.349
14/02/2017 41,300 41,100 -0,72 41,700 40,800 206.909
13/02/2017 42,300 41,400 -3,50 42,800 41,200 178.862
10/02/2017 41,500 42,900 1,90 43,200 41,300 231.384
09/02/2017 43,200 42,100 -3,44 43,800 42,000 274.080
08/02/2017 43,200 43,600 0,00 44,900 42,900 312.727
07/02/2017 43,600 43,600 0,93 43,900 42,800 284.076
06/02/2017 41,800 43,200 3,35 43,500 41,500 287.143
03/02/2017 42,300 41,800 -1,88 42,700 41,600 393.825
02/02/2017 43,800 42,600 -2,52 44,100 42,400 293.592
01/02/2017 42,500 43,700 -0,46 44,100 42,400 304.379
31/01/2017 43,200 43,900 1,39 43,900 42,300 282.766
30/01/2017 42,000 43,300 3,84 43,500 41,900 220.036
27/01/2017 41,400 41,700 0,24 42,800 41,300 234.868
26/01/2017 40,400 41,600 1,22 41,800 40,100 285.947
25/01/2017 42,000 41,100 -5,08 42,000 40,500 404.755
24/01/2017 44,300 43,300 -2,70 44,600 43,300 201.309
23/01/2017 44,100 44,500 2,30 44,900 43,700 197.619
20/01/2017 43,600 43,500 -0,23 44,000 42,700 238.865
19/01/2017 43,200 43,600 0,23 44,300 42,900 259.102
18/01/2017 43,000 43,500 0,23 43,900 42,900 211.880
17/01/2017 43,600 43,400 0,46 43,900 42,900 255.119
16/01/2017 42,700 43,200 3,10 43,300 42,500 197.583
13/01/2017 42,700 41,900 -3,23 43,200 41,700 210.314
12/01/2017 43,700 43,300 0,00 44,200 42,700 261.902
11/01/2017 42,600 43,300 1,41 43,700 42,500 298.554
10/01/2017 42,100 42,700 0,95 43,100 42,100 220.458
09/01/2017 41,700 42,300 0,71 42,900 41,700 194.377
06/01/2017 42,400 42,000 -0,94 42,900 42,000 144.566
05/01/2017 43,200 42,400 -1,40 43,400 42,200 221.279
04/01/2017 42,200 43,000 0,94 43,600 42,000 238.018
03/01/2017 43,200 42,600 -2,52 43,400 41,800 280.878
02/01/2017 45,000 43,700 -2,24 45,200 43,500 108.389
30/12/2016 45,300 44,700 -0,89 45,600 44,700 166.814
29/12/2016 45,800 45,100 0,45 45,900 45,000 130.742
28/12/2016 44,700 44,900 0,90 45,300 44,600 151.820
27/12/2016 44,700 44,500 -0,22 44,900 44,300 109.294
23/12/2016 44,900 44,600 -1,11 45,000 44,400 156.026
22/12/2016 45,100 45,100 1,12 45,700 44,600 181.125
21/12/2016 44,500 44,600 1,13 45,600 43,900 336.065
20/12/2016 45,300 44,100 -2,43 45,400 43,900 261.181
publicidad
publicidad