22 de Julio, 11:03 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBEXx5-DIBEXx5-D

4,900,19 %
2.599,50

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
20/07/2018 2.577,100 2.599,500 0,19 2.634,900 2.505,400 162.179
19/07/2018 2.629,400 2.594,600 -1,65 2.697,000 2.561,000 147.188
18/07/2018 2.619,100 2.638,200 1,74 2.638,200 2.530,700 143.477
17/07/2018 2.588,700 2.593,100 0,13 2.646,500 2.492,400 175.052
16/07/2018 2.611,100 2.589,700 -0,93 2.676,000 2.563,200 113.168
13/07/2018 2.709,100 2.614,000 -1,58 2.711,900 2.590,500 132.524
12/07/2018 2.664,000 2.655,900 1,73 2.679,300 2.558,000 128.896
11/07/2018 2.735,100 2.610,700 -7,86 2.753,700 2.610,700 175.886
10/07/2018 2.900,800 2.833,500 -1,89 2.904,200 2.810,100 147.677
09/07/2018 2.881,800 2.888,000 2,03 2.951,900 2.867,700 130.079
06/07/2018 2.801,500 2.830,500 1,99 2.861,200 2.729,500 166.583
05/07/2018 2.652,300 2.775,200 5,57 2.847,100 2.651,200 184.522
04/07/2018 2.486,100 2.628,900 5,00 2.641,500 2.480,200 137.321
03/07/2018 2.416,600 2.503,700 5,85 2.544,100 2.374,000 134.418
02/07/2018 2.318,700 2.365,400 -3,35 2.407,000 2.219,500 153.110
29/06/2018 2.503,900 2.447,500 1,78 2.596,200 2.444,500 200.359
28/06/2018 2.420,100 2.404,800 -2,73 2.507,700 2.344,500 144.694
27/06/2018 2.446,300 2.472,200 1,34 2.554,800 2.279,700 182.574
26/06/2018 2.476,700 2.439,600 1,01 2.518,000 2.416,600 158.746
25/06/2018 2.542,800 2.415,200 -8,86 2.577,500 2.415,200 151.252
22/06/2018 2.578,300 2.649,900 4,88 2.659,400 2.562,200 155.310
21/06/2018 2.694,000 2.526,600 -4,44 2.718,300 2.501,300 161.702
20/06/2018 2.704,600 2.643,900 1,72 2.761,100 2.643,900 164.700
19/06/2018 2.459,200 2.599,300 -0,71 2.635,700 2.389,000 172.889
18/06/2018 2.682,000 2.618,000 -3,55 2.742,300 2.545,700 145.638
15/06/2018 2.898,000 2.714,300 -5,36 2.908,600 2.639,200 377.069
14/06/2018 2.736,500 2.867,900 3,02 2.890,800 2.697,700 180.248
13/06/2018 2.784,000 2.783,900 0,05 2.818,800 2.698,500 172.849
12/06/2018 2.818,000 2.782,500 0,94 2.848,400 2.764,700 158.176
11/06/2018 2.675,200 2.756,700 7,79 2.778,800 2.626,600 199.952
08/06/2018 2.576,800 2.557,500 -4,21 2.592,600 2.512,500 176.047
07/06/2018 2.688,500 2.669,800 1,91 2.819,000 2.650,700 190.777
06/06/2018 2.507,300 2.619,700 5,43 2.622,500 2.443,700 202.426
05/06/2018 2.537,900 2.484,800 -3,24 2.651,400 2.484,800 183.418
04/06/2018 2.520,100 2.568,100 6,11 2.669,100 2.488,400 193.668
01/06/2018 2.319,300 2.420,200 8,89 2.473,100 2.298,800 238.950
31/05/2018 2.405,200 2.222,600 -5,26 2.447,700 2.142,700 355.887
30/05/2018 2.326,900 2.346,100 2,36 2.408,800 2.239,000 283.877
29/05/2018 2.486,500 2.292,100 -12,45 2.486,500 2.193,400 364.026
28/05/2018 2.793,200 2.618,100 -3,17 2.834,100 2.574,400 155.743
25/05/2018 3.005,100 2.703,800 -8,48 3.038,700 2.550,500 298.273
24/05/2018 3.026,400 2.954,300 -1,44 3.098,500 2.906,300 155.881
23/05/2018 3.116,400 2.997,600 -5,62 3.116,400 2.892,400 157.918
22/05/2018 3.090,500 3.176,000 3,59 3.202,900 3.057,300 145.394
21/05/2018 3.203,800 3.066,000 -2,27 3.204,600 3.049,400 110.379
18/05/2018 3.292,700 3.137,300 -5,10 3.313,100 3.098,600 249.545
17/05/2018 3.150,100 3.305,800 5,41 3.305,800 3.138,300 153.622
16/05/2018 3.262,200 3.136,200 -4,62 3.270,400 3.102,100 212.003
15/05/2018 3.335,700 3.288,200 -2,45 3.382,600 3.208,600 152.740
14/05/2018 3.400,700 3.370,700 -0,67 3.426,100 3.300,500 108.962
11/05/2018 3.359,600 3.393,300 1,21 3.414,800 3.345,400 120.333
10/05/2018 3.347,200 3.352,800 1,24 3.370,000 3.262,900 116.750
09/05/2018 3.223,400 3.311,800 2,61 3.314,200 3.181,300 133.256
08/05/2018 3.175,900 3.227,700 1,34 3.247,000 3.108,000 177.955
07/05/2018 3.145,600 3.184,900 1,81 3.196,800 3.131,400 89.759
04/05/2018 3.042,700 3.128,200 3,25 3.128,200 3.015,500 162.049
03/05/2018 3.096,900 3.029,700 -2,48 3.116,600 2.997,000 140.956
02/05/2018 2.951,400 3.106,900 5,42 3.121,600 2.948,200 157.392
30/04/2018 2.869,300 2.947,100 2,88 2.968,400 2.854,000 142.924
27/04/2018 2.823,200 2.864,600 2,45 2.895,600 2.805,800 139.092
26/04/2018 2.749,800 2.796,100 2,25 2.813,200 2.732,700 131.267
25/04/2018 2.691,800 2.734,700 -1,07 2.735,100 2.643,700 161.124
24/04/2018 2.817,700 2.764,200 -1,95 2.843,800 2.714,500 188.820
23/04/2018 2.782,700 2.819,100 1,91 2.819,100 2.736,000 118.071
20/04/2018 2.738,200 2.766,400 0,82 2.799,500 2.714,900 139.382
19/04/2018 2.733,100 2.744,000 0,55 2.792,000 2.703,600 120.796
18/04/2018 2.669,500 2.729,100 2,88 2.748,100 2.652,100 146.903
17/04/2018 2.628,600 2.652,700 2,39 2.679,900 2.597,600 112.396
16/04/2018 2.602,100 2.590,800 -0,07 2.631,200 2.565,800 100.400
13/04/2018 2.585,800 2.592,500 1,04 2.713,000 2.562,400 137.074
12/04/2018 2.550,000 2.565,800 0,57 2.592,800 2.512,200 127.527
11/04/2018 2.555,200 2.551,200 -1,05 2.617,900 2.526,800 122.928
10/04/2018 2.629,200 2.578,300 1,06 2.633,900 2.545,700 125.802
09/04/2018 2.540,000 2.551,200 3,10 2.611,700 2.517,900 99.214
06/04/2018 2.482,100 2.474,600 -2,21 2.541,500 2.443,600 114.953
05/04/2018 2.410,700 2.530,500 11,96 2.555,300 2.382,900 162.491
04/04/2018 2.314,200 2.260,200 -1,90 2.317,100 2.144,300 151.218
03/04/2018 2.275,700 2.304,000 -2,65 2.338,400 2.242,800 129.871
29/03/2018 2.356,000 2.366,800 2,37 2.435,800 2.344,200 153.270
28/03/2018 2.127,500 2.311,900 4,29 2.311,900 2.070,800 177.665
27/03/2018 2.266,500 2.216,700 5,00 2.268,100 2.180,700 137.671
26/03/2018 2.152,600 2.111,100 -0,65 2.201,300 2.068,500 159.534
23/03/2018 2.134,500 2.125,000 -4,97 2.167,000 2.047,700 226.994
22/03/2018 2.344,300 2.236,100 -7,45 2.437,900 2.167,400 199.763
21/03/2018 2.503,200 2.416,100 -2,62 2.507,700 2.366,300 145.644
20/03/2018 2.474,700 2.481,000 0,90 2.495,800 2.388,100 129.602
19/03/2018 2.544,800 2.458,900 -4,97 2.569,200 2.434,800 123.279
16/03/2018 2.478,000 2.587,400 4,27 2.638,500 2.463,200 313.971
15/03/2018 2.521,500 2.481,400 -0,22 2.528,100 2.434,200 146.814
14/03/2018 2.498,300 2.486,900 -0,17 2.549,700 2.414,500 159.016
13/03/2018 2.555,000 2.491,100 -1,84 2.647,300 2.463,700 151.206
12/03/2018 2.566,700 2.537,800 2,13 2.581,200 2.505,700 110.658
09/03/2018 2.437,000 2.484,900 2,07 2.508,600 2.416,000 117.278
08/03/2018 2.398,900 2.434,600 2,44 2.459,600 2.333,100 144.630
07/03/2018 2.326,900 2.376,600 0,65 2.392,700 2.312,300 132.064
06/03/2018 2.455,000 2.361,200 -0,21 2.472,600 2.360,600 143.029
05/03/2018 2.254,900 2.366,200 3,12 2.382,400 2.250,400 147.001
02/03/2018 2.484,500 2.294,500 -10,65 2.489,300 2.267,700 208.308
01/03/2018 2.639,000 2.568,100 -5,17 2.664,800 2.536,000 161.713
28/02/2018 2.747,200 2.708,100 -3,03 2.774,400 2.693,900 203.423
27/02/2018 2.836,600 2.792,600 -0,12 2.844,900 2.740,700 153.537
26/02/2018 2.778,600 2.795,900 4,07 2.813,200 2.712,800 156.602
23/02/2018 2.771,900 2.686,500 -2,74 2.782,700 2.606,100 181.436
22/02/2018 2.609,800 2.762,200 2,70 2.798,600 2.582,100 175.175
21/02/2018 2.762,100 2.689,500 -3,64 2.764,000 2.624,900 155.384
20/02/2018 2.673,100 2.791,000 4,54 2.799,000 2.670,800 153.238
19/02/2018 2.747,200 2.669,800 -1,32 2.806,300 2.657,400 122.821
16/02/2018 2.646,000 2.705,600 6,03 2.715,600 2.622,400 188.851
15/02/2018 2.623,400 2.551,700 1,48 2.703,800 2.499,800 165.506
14/02/2018 2.551,300 2.514,400 1,83 2.588,300 2.399,000 178.708
13/02/2018 2.657,500 2.469,100 -6,16 2.666,600 2.469,100 164.804
12/02/2018 2.615,600 2.631,300 6,82 2.687,600 2.580,100 170.166
09/02/2018 2.554,400 2.463,400 -5,98 2.614,600 2.384,900 255.495
08/02/2018 2.867,900 2.620,200 -11,05 2.920,600 2.576,200 228.483
07/02/2018 2.875,400 2.945,800 8,50 2.962,000 2.717,200 234.404
06/02/2018 2.648,400 2.715,000 -12,65 2.957,900 2.578,300 313.297
05/02/2018 3.198,500 3.108,100 -7,18 3.287,200 3.098,200 195.011
02/02/2018 3.605,300 3.348,700 -9,03 3.628,200 3.338,300 203.689
01/02/2018 3.887,800 3.681,200 -2,51 3.942,600 3.609,700 197.535
31/01/2018 3.747,800 3.776,100 1,12 3.832,000 3.723,400 190.192
30/01/2018 3.833,300 3.734,400 -5,35 3.880,800 3.712,100 180.465
29/01/2018 4.036,300 3.945,400 -1,73 4.040,400 3.915,800 150.492
26/01/2018 4.020,400 4.015,000 0,00 4.090,200 3.953,900 139.534
25/01/2018 3.955,500 4.014,900 1,52 4.080,800 3.948,200 183.930
24/01/2018 4.014,800 3.954,700 -2,20 4.058,000 3.954,700 129.488
23/01/2018 4.099,900 4.043,500 1,20 4.107,500 3.994,900 168.200
22/01/2018 3.847,700 3.995,600 5,07 4.028,000 3.821,800 179.083
19/01/2018 3.693,400 3.802,700 2,24 3.839,400 3.654,100 143.558
18/01/2018 3.841,000 3.719,400 -2,01 3.858,000 3.666,100 123.091
17/01/2018 3.808,800 3.795,600 -2,18 3.851,400 3.733,900 144.364
16/01/2018 3.801,100 3.880,200 2,56 3.975,000 3.782,200 160.056
15/01/2018 3.789,100 3.783,300 0,21 3.831,000 3.746,600 112.255
12/01/2018 3.775,500 3.775,200 1,30 3.828,400 3.741,300 154.547
11/01/2018 3.722,300 3.726,900 0,97 3.797,400 3.666,600 208.917
10/01/2018 3.682,200 3.691,000 0,08 3.773,400 3.639,400 210.844
09/01/2018 3.646,000 3.687,900 1,34 3.749,900 3.616,500 132.564
08/01/2018 3.711,300 3.639,100 -0,64 3.741,900 3.639,100 135.172
05/01/2018 3.557,400 3.662,600 4,70 3.662,600 3.550,900 145.843
04/01/2018 3.245,700 3.498,300 9,81 3.515,000 3.240,900 189.788
03/01/2018 3.162,800 3.185,900 1,93 3.231,200 3.135,700 137.802
02/01/2018 3.133,300 3.125,600 1,73 3.154,300 3.030,700 146.991
29/12/2017 3.158,100 3.072,400 -2,44 3.160,300 3.048,800 118.042
28/12/2017 3.239,900 3.149,300 -3,33 3.261,100 3.122,700 97.238
27/12/2017 3.254,100 3.257,900 -0,73 3.335,200 3.215,300 96.218
22/12/2017 3.211,500 3.281,900 -5,95 3.373,000 3.207,900 138.510
21/12/2017 3.309,400 3.489,500 4,75 3.518,800 3.228,100 152.663
20/12/2017 3.385,000 3.331,400 -1,30 3.395,400 3.220,500 129.664
19/12/2017 3.379,600 3.375,200 -0,36 3.456,600 3.365,500 116.423
18/12/2017 3.310,900 3.387,300 5,06 3.409,000 3.298,300 178.889
15/12/2017 3.234,200 3.224,100 -1,29 3.323,500 3.165,400 321.595
14/12/2017 3.385,300 3.266,100 -4,09 3.459,600 3.266,100 170.193
13/12/2017 3.464,200 3.405,500 -1,36 3.564,200 3.405,500 132.939
12/12/2017 3.502,500 3.452,400 -0,04 3.515,900 3.384,800 160.150
11/12/2017 3.509,700 3.453,900 -0,70 3.524,600 3.417,300 141.869
08/12/2017 3.480,400 3.478,100 2,85 3.575,600 3.470,500 161.045
07/12/2017 3.273,100 3.381,700 3,85 3.395,600 3.235,800 129.943
06/12/2017 3.211,600 3.256,200 -1,34 3.285,000 3.117,400 146.631
05/12/2017 3.287,700 3.300,400 0,13 3.356,500 3.221,300 132.385
04/12/2017 3.254,100 3.296,000 6,12 3.357,500 3.171,500 143.875
01/12/2017 3.329,300 3.105,900 -6,12 3.332,200 3.104,100 183.507
30/11/2017 3.401,400 3.308,200 -2,57 3.493,600 3.308,200 270.742
29/11/2017 3.323,400 3.395,500 6,08 3.468,800 3.306,100 216.014
28/11/2017 3.109,900 3.201,000 4,04 3.207,600 3.071,100 117.467
27/11/2017 3.020,200 3.076,700 0,47 3.188,600 3.002,500 114.372
24/11/2017 3.050,200 3.062,300 1,03 3.170,900 3.036,800 111.154
23/11/2017 2.973,900 3.031,100 0,94 3.100,700 2.956,800 118.608
22/11/2017 2.996,400 3.002,900 1,02 3.119,700 2.990,800 124.899
21/11/2017 3.000,000 2.972,500 -1,60 3.091,200 2.966,200 146.583
20/11/2017 2.981,000 3.020,900 0,75 3.075,300 2.954,600 115.329
17/11/2017 3.095,700 2.998,400 -3,89 3.117,600 2.980,400 182.668
16/11/2017 3.098,000 3.119,600 3,73 3.246,900 3.051,200 161.035
15/11/2017 2.867,500 3.007,300 1,17 3.031,100 2.822,200 178.550
14/11/2017 3.084,000 2.972,500 -2,96 3.142,200 2.942,700 143.165
13/11/2017 3.177,400 3.063,100 -2,13 3.177,600 2.961,300 143.989
10/11/2017 3.206,700 3.129,800 -2,39 3.248,800 3.103,100 158.359
09/11/2017 3.341,700 3.206,300 -4,28 3.376,000 3.167,200 163.555
08/11/2017 3.361,500 3.349,800 -0,10 3.372,900 3.229,700 173.574
07/11/2017 3.582,600 3.353,200 -4,16 3.599,900 3.322,300 166.404
06/11/2017 3.566,100 3.498,800 -2,00 3.566,100 3.408,300 131.982
03/11/2017 3.760,000 3.570,200 -4,78 3.761,000 3.459,100 190.286
02/11/2017 3.841,000 3.749,400 -2,33 3.896,700 3.649,800 155.335
01/11/2017 3.997,200 3.838,800 -0,80 3.999,800 3.801,300 200.543
31/10/2017 3.768,500 3.869,900 4,53 3.953,400 3.718,300 238.017
30/10/2017 3.501,200 3.702,200 12,41 3.742,200 3.455,200 266.075
27/10/2017 3.558,600 3.293,600 -7,27 3.611,000 3.189,600 290.366
26/10/2017 3.216,300 3.551,700 9,58 3.671,400 3.190,000 374.887
25/10/2017 3.318,200 3.241,300 -2,57 3.437,200 3.214,900 180.681
24/10/2017 3.237,900 3.326,900 2,18 3.374,500 3.234,800 157.492
23/10/2017 3.327,300 3.255,900 -3,01 3.346,300 3.223,100 145.125
20/10/2017 3.310,900 3.356,800 1,23 3.399,600 3.281,800 196.126
19/10/2017 3.401,100 3.315,900 -3,70 3.448,500 3.265,500 185.402
18/10/2017 3.385,100 3.443,200 3,24 3.459,900 3.266,900 181.891
17/10/2017 3.249,900 3.335,000 1,81 3.464,100 3.201,700 167.144
16/10/2017 3.380,900 3.275,800 -3,74 3.387,400 3.230,100 155.270
13/10/2017 3.472,600 3.403,100 -0,87 3.472,600 3.358,700 141.949
12/10/2017 3.447,200 3.433,000 -0,12 3.480,000 3.381,000 117.355
11/10/2017 3.473,900 3.437,200 6,71 3.492,300 3.387,800 250.976
10/10/2017 3.355,100 3.221,100 -4,58 3.357,200 3.164,200 208.199
09/10/2017 3.333,900 3.375,700 2,47 3.490,200 3.327,400 173.267
06/10/2017 3.290,900 3.294,300 -0,99 3.341,600 3.182,100 207.012
05/10/2017 2.901,200 3.327,100 12,53 3.394,200 2.893,400 327.001
04/10/2017 3.393,400 2.956,600 -14,27 3.393,400 2.927,100 348.214
03/10/2017 3.437,100 3.448,600 0,09 3.480,600 3.269,800 173.270
02/10/2017 3.446,300 3.445,600 -6,07 3.572,000 3.322,300 249.446
29/09/2017 3.591,600 3.668,100 2,56 3.668,100 3.488,000 199.148
28/09/2017 3.668,400 3.576,400 -1,95 3.713,500 3.560,300 178.756
27/09/2017 3.407,900 3.647,400 8,79 3.696,800 3.397,000 218.242
26/09/2017 3.375,400 3.352,600 -1,32 3.410,900 3.314,500 118.754
25/09/2017 3.491,600 3.397,300 -4,12 3.493,500 3.346,100 146.849
22/09/2017 3.509,800 3.543,200 0,39 3.558,300 3.484,700 130.093
21/09/2017 3.566,400 3.529,500 0,24 3.604,300 3.477,800 149.861
20/09/2017 3.614,200 3.521,200 -4,16 3.668,700 3.443,900 146.937
19/09/2017 3.554,200 3.674,000 1,93 3.710,100 3.530,500 129.987
18/09/2017 3.644,400 3.604,300 1,01 3.728,500 3.590,000 133.377
15/09/2017 3.604,300 3.568,200 -2,11 3.662,300 3.515,100 302.199
14/09/2017 3.630,300 3.645,200 -0,48 3.652,200 3.509,600 156.376
13/09/2017 3.580,400 3.662,700 1,68 3.704,800 3.553,000 170.750
12/09/2017 3.633,200 3.602,300 0,66 3.665,200 3.582,200 129.026
11/09/2017 3.384,900 3.578,800 9,52 3.612,400 3.377,300 145.464
08/09/2017 3.249,000 3.267,600 0,23 3.325,700 3.200,100 141.953
07/09/2017 3.343,500 3.260,200 -0,30 3.364,500 3.249,800 179.636
06/09/2017 3.270,800 3.270,000 -2,40 3.345,600 3.213,900 132.345
05/09/2017 3.460,000 3.350,500 -3,09 3.532,400 3.339,900 136.704
04/09/2017 3.439,900 3.457,500 -3,99 3.512,500 3.434,200 83.202
01/09/2017 3.611,100 3.601,300 1,26 3.672,000 3.581,700 103.848
31/08/2017 3.523,400 3.556,500 2,62 3.649,200 3.515,200 179.780
30/08/2017 3.497,100 3.465,800 2,61 3.513,000 3.417,700 94.776
29/08/2017 3.438,300 3.377,800 -4,53 3.467,400 3.277,400 147.974
28/08/2017 3.587,000 3.538,200 -2,88 3.669,100 3.535,300 51.536
25/08/2017 3.692,800 3.643,100 -0,59 3.774,900 3.623,000 71.646
24/08/2017 3.701,100 3.664,600 0,93 3.777,800 3.664,300 98.551
23/08/2017 3.768,100 3.630,800 -3,44 3.823,800 3.579,600 95.485
22/08/2017 3.787,700 3.760,200 2,39 3.814,600 3.672,300 83.380
21/08/2017 3.644,500 3.672,400 -1,24 3.776,400 3.619,000 84.931
18/08/2017 3.598,100 3.718,400 -2,78 3.730,800 3.533,500 129.448
17/08/2017 3.996,600 3.824,700 -4,77 4.002,500 3.795,900 129.084
16/08/2017 3.980,200 4.016,400 3,00 4.075,100 3.966,200 95.932
15/08/2017 3.913,800 3.899,500 0,97 3.949,700 3.816,900 79.389
14/08/2017 3.636,700 3.862,200 8,66 3.913,100 3.634,200 108.126
11/08/2017 3.734,900 3.554,300 -8,00 3.769,000 3.497,800 163.182
10/08/2017 4.106,500 3.863,300 -6,89 4.126,200 3.798,000 148.105
09/08/2017 4.323,900 4.149,200 -6,46 4.376,200 4.002,700 153.526
08/08/2017 4.313,300 4.435,900 2,73 4.483,300 4.295,200 111.255
07/08/2017 4.332,500 4.318,200 0,84 4.344,900 4.252,000 90.544
04/08/2017 4.024,600 4.282,200 5,18 4.355,000 4.008,100 148.692
03/08/2017 3.921,500 4.071,300 1,67 4.080,300 3.819,600 133.004
02/08/2017 4.158,100 4.004,400 -2,75 4.187,300 3.964,000 135.542
01/08/2017 4.132,000 4.117,700 4,02 4.184,500 3.974,900 150.972
31/07/2017 4.023,200 3.958,600 -1,61 4.133,600 3.945,400 166.102
28/07/2017 4.099,700 4.023,400 -3,17 4.104,200 3.948,200 226.261
27/07/2017 4.047,700 4.155,300 1,32 4.251,400 4.040,900 161.507
26/07/2017 4.000,700 4.101,300 2,47 4.118,700 3.974,100 152.251
25/07/2017 3.869,100 4.002,600 3,68 4.183,300 3.859,700 206.504
publicidad
publicidad