19 de Julio, 17:26 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBEXx3-INV.DIBEXx3-INV.D

0,301,09 %
27,70

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
18/07/2018 27,500 27,400 -1,08 28,100 27,400 143.477
17/07/2018 27,700 27,700 0,00 28,300 27,300 175.052
16/07/2018 27,500 27,700 0,73 27,800 27,100 113.168
13/07/2018 26,900 27,500 1,10 27,600 26,900 132.524
12/07/2018 27,200 27,200 -1,09 27,800 27,100 128.896
11/07/2018 26,800 27,500 4,56 27,500 26,700 175.886
10/07/2018 25,900 26,300 1,15 26,400 25,900 147.677
09/07/2018 26,100 26,000 -1,52 26,200 25,700 130.079
06/07/2018 26,500 26,400 -1,12 27,000 26,200 166.583
05/07/2018 27,500 26,700 -3,26 27,500 26,200 184.522
04/07/2018 28,600 27,600 -3,16 28,700 27,600 137.321
03/07/2018 29,200 28,500 -3,72 29,500 28,200 134.418
02/07/2018 29,900 29,600 2,07 30,600 29,300 153.110
29/06/2018 28,600 29,000 -1,02 29,000 27,900 200.359
28/06/2018 29,200 29,300 1,38 29,800 28,600 144.694
27/06/2018 29,000 28,900 -0,69 30,200 28,300 182.574
26/06/2018 28,900 29,100 -0,68 29,300 28,600 158.746
25/06/2018 28,500 29,300 5,40 29,300 28,300 151.252
22/06/2018 28,200 27,800 -2,80 28,300 27,700 155.310
21/06/2018 27,600 28,600 2,51 28,800 27,400 161.702
20/06/2018 27,500 27,900 -1,06 27,900 27,100 164.700
19/06/2018 29,100 28,200 0,36 29,600 28,000 172.889
18/06/2018 27,700 28,100 2,18 28,500 27,300 145.638
15/06/2018 26,400 27,500 3,38 27,900 26,400 377.069
14/06/2018 27,400 26,600 -1,85 27,600 26,500 180.248
13/06/2018 27,100 27,100 0,00 27,600 26,900 172.849
12/06/2018 26,900 27,100 -0,73 27,200 26,700 158.176
11/06/2018 27,800 27,300 -4,55 28,100 27,100 199.952
08/06/2018 28,500 28,600 2,51 28,900 28,400 176.047
07/06/2018 27,800 27,900 -1,06 28,000 26,900 190.777
06/06/2018 29,000 28,200 -3,42 29,500 28,200 202.426
05/06/2018 28,800 29,200 2,10 29,200 28,000 183.418
04/06/2018 29,000 28,600 -3,70 29,200 27,900 193.668
01/06/2018 30,600 29,700 -5,41 30,800 29,300 238.950
31/05/2018 29,900 31,400 3,29 32,000 29,600 355.887
30/05/2018 30,500 30,400 -1,30 31,200 29,900 283.877
29/05/2018 29,600 30,800 7,32 31,500 29,600 364.026
28/05/2018 27,600 28,700 1,77 29,000 27,400 155.743
25/05/2018 26,500 28,200 5,22 29,000 26,300 298.273
24/05/2018 26,400 26,800 0,75 27,100 26,100 155.881
23/05/2018 26,000 26,600 3,50 27,100 26,000 157.918
22/05/2018 26,200 25,700 -2,28 26,300 25,600 145.394
21/05/2018 25,600 26,300 1,54 26,300 25,600 110.379
18/05/2018 25,200 25,900 3,19 26,000 25,100 249.545
17/05/2018 25,800 25,100 -3,09 25,900 25,100 153.622
16/05/2018 25,300 25,900 2,78 26,100 25,300 212.003
15/05/2018 25,000 25,200 1,61 25,500 24,700 152.740
14/05/2018 24,700 24,800 0,40 25,100 24,600 108.962
11/05/2018 24,900 24,700 -0,80 24,900 24,600 120.333
10/05/2018 24,900 24,900 -0,80 25,300 24,800 116.750
09/05/2018 25,500 25,100 -1,57 25,700 25,100 133.256
08/05/2018 25,700 25,500 -0,78 26,100 25,400 177.955
07/05/2018 25,900 25,700 -1,15 26,000 25,700 89.759
04/05/2018 26,400 26,000 -1,89 26,600 26,000 162.049
03/05/2018 26,100 26,500 1,53 26,700 26,100 140.956
02/05/2018 27,000 26,100 -3,33 27,000 26,000 157.392
30/04/2018 27,500 27,000 -1,82 27,600 26,900 142.924
27/04/2018 27,800 27,500 -1,79 27,900 27,400 139.092
26/04/2018 28,300 28,000 -1,41 28,400 27,900 131.267
25/04/2018 28,600 28,400 0,71 28,900 28,400 161.124
24/04/2018 27,900 28,200 1,08 28,500 27,800 188.820
23/04/2018 28,100 27,900 -1,06 28,400 27,900 118.071
20/04/2018 28,300 28,200 -0,35 28,500 28,000 139.382
19/04/2018 28,400 28,300 -0,35 28,600 28,000 120.796
18/04/2018 28,800 28,400 -1,73 28,900 28,300 146.903
17/04/2018 29,000 28,900 -1,37 29,200 28,700 112.396
16/04/2018 29,200 29,300 0,00 29,500 29,000 100.400
13/04/2018 29,400 29,300 -0,68 29,500 28,500 137.074
12/04/2018 29,600 29,500 -0,34 29,900 29,300 127.527
11/04/2018 29,500 29,600 0,68 29,700 29,100 122.928
10/04/2018 29,100 29,400 -0,68 29,600 29,000 125.802
09/04/2018 29,700 29,600 -1,99 29,900 29,200 99.214
06/04/2018 30,100 30,200 1,34 30,400 29,700 114.953
05/04/2018 30,800 29,800 -7,17 31,100 29,600 162.491
04/04/2018 31,600 32,100 1,26 33,000 31,600 151.218
03/04/2018 31,900 31,700 1,60 32,200 31,400 129.871
29/03/2018 31,300 31,200 -1,58 31,400 30,700 153.270
28/03/2018 33,300 31,700 -2,46 33,800 31,700 177.665
27/03/2018 32,000 32,500 -2,99 32,800 32,000 137.671
26/03/2018 33,100 33,500 0,30 33,900 32,700 159.534
23/03/2018 33,300 33,400 3,09 34,000 33,000 226.994
22/03/2018 31,600 32,400 4,52 32,900 30,800 199.763
21/03/2018 30,300 31,000 1,64 31,300 30,300 145.644
20/03/2018 30,600 30,500 -0,65 31,200 30,400 129.602
19/03/2018 30,100 30,700 3,02 30,900 29,900 123.279
16/03/2018 30,600 29,800 -2,61 30,700 29,400 313.971
15/03/2018 30,300 30,600 0,00 31,000 30,300 146.814
14/03/2018 30,500 30,600 0,00 31,200 30,200 159.016
13/03/2018 30,200 30,600 0,99 30,800 29,500 151.206
12/03/2018 30,100 30,300 -1,30 30,500 30,000 110.658
09/03/2018 31,100 30,700 -1,29 31,200 30,500 117.278
08/03/2018 31,400 31,100 -1,58 31,900 30,900 144.630
07/03/2018 32,000 31,600 -0,32 32,100 31,400 132.064
06/03/2018 31,000 31,700 0,00 31,700 30,800 143.029
05/03/2018 32,600 31,700 -1,86 32,700 31,600 147.001
02/03/2018 31,000 32,300 6,25 32,500 31,000 208.308
01/03/2018 30,000 30,400 3,05 30,600 29,800 161.713
28/02/2018 29,300 29,500 1,72 29,600 29,100 203.423
27/02/2018 28,700 29,000 0,00 29,300 28,700 153.537
26/02/2018 29,100 29,000 -2,36 29,500 28,900 156.602
23/02/2018 29,100 29,700 1,71 30,200 29,100 181.436
22/02/2018 30,200 29,200 -1,68 30,400 29,000 175.175
21/02/2018 29,300 29,700 2,06 30,100 29,300 155.384
20/02/2018 29,900 29,100 -2,68 29,900 29,000 153.238
19/02/2018 29,400 29,900 0,67 30,000 29,000 122.821
16/02/2018 30,100 29,700 -3,57 30,300 29,600 188.851
15/02/2018 30,300 30,800 -0,96 31,200 29,700 165.506
14/02/2018 30,800 31,100 -0,96 31,900 30,500 178.708
13/02/2018 30,100 31,400 3,63 31,400 30,100 164.804
12/02/2018 30,400 30,300 -4,11 30,700 29,900 170.166
09/02/2018 31,000 31,600 3,61 32,100 30,500 255.495
08/02/2018 29,100 30,500 6,64 30,800 28,700 228.483
07/02/2018 29,000 28,600 -4,98 30,100 28,500 234.404
06/02/2018 30,500 30,100 7,50 30,900 28,800 313.297
05/02/2018 27,500 28,000 4,48 28,000 27,100 195.011
02/02/2018 25,700 26,800 5,51 26,800 25,600 203.689
01/02/2018 24,600 25,400 1,60 25,700 24,300 197.535
31/01/2018 25,100 25,000 -0,79 25,200 24,800 190.192
30/01/2018 24,800 25,200 3,28 25,200 24,600 180.465
29/01/2018 24,100 24,400 0,83 24,600 24,100 150.492
26/01/2018 24,200 24,200 0,00 24,400 23,900 139.534
25/01/2018 24,400 24,200 -0,82 24,400 23,900 183.930
24/01/2018 24,200 24,400 1,24 24,400 24,000 129.488
23/01/2018 23,900 24,100 -0,82 24,300 23,900 168.200
22/01/2018 24,900 24,300 -3,19 25,000 24,200 179.083
19/01/2018 25,500 25,100 -1,18 25,700 24,900 143.558
18/01/2018 24,900 25,400 1,20 25,600 24,900 123.091
17/01/2018 25,100 25,100 1,21 25,400 24,900 144.364
16/01/2018 25,100 24,800 -1,59 25,200 24,400 160.056
15/01/2018 25,100 25,200 0,00 25,300 25,000 112.255
12/01/2018 25,200 25,200 -0,79 25,300 25,000 154.547
11/01/2018 25,400 25,400 -0,78 25,700 25,100 208.917
10/01/2018 25,600 25,600 0,00 25,800 25,200 210.844
09/01/2018 25,800 25,600 -0,78 25,900 25,300 132.564
08/01/2018 25,500 25,800 0,39 25,800 25,400 135.172
05/01/2018 26,100 25,700 -2,65 26,200 25,700 145.843
04/01/2018 27,800 26,400 -6,05 27,800 26,400 189.788
03/01/2018 28,200 28,100 -1,06 28,300 27,800 137.802
02/01/2018 28,400 28,400 -1,05 28,900 28,200 146.991
29/12/2017 28,300 28,700 1,41 28,800 28,200 118.042
28/12/2017 27,900 28,300 1,80 28,500 27,800 97.238
27/12/2017 27,800 27,800 0,36 28,000 27,400 96.218
22/12/2017 28,000 27,700 3,75 28,000 27,200 138.510
21/12/2017 27,600 26,700 -2,91 28,000 26,600 152.663
20/12/2017 27,300 27,500 0,73 28,000 27,200 129.664
19/12/2017 27,200 27,300 0,37 27,300 26,900 116.423
18/12/2017 27,600 27,200 -3,20 27,700 27,100 178.889
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
publicidad
publicidad