Vocento 15 años 19 de Octubre, 09:27 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBEXx5-INV.DIBEXx5-INV.D

0,000,00 %
14,40

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
18/10/2017 14,200 13,900 -3,47 14,700 13,800 181.891
17/10/2017 14,800 14,400 -2,04 15,000 13,900 167.144
16/10/2017 14,300 14,700 3,52 14,900 14,300 155.270
13/10/2017 13,900 14,200 0,71 14,400 13,900 141.949
12/10/2017 14,100 14,100 0,00 14,300 13,900 117.355
11/10/2017 13,900 14,100 -6,62 14,300 13,800 250.976
10/10/2017 14,500 15,100 4,86 15,300 14,500 208.199
09/10/2017 14,600 14,400 -2,70 14,600 13,900 173.267
06/10/2017 14,800 14,800 0,68 15,300 14,600 207.012
05/10/2017 17,100 14,700 -12,50 17,200 14,300 327.001
04/10/2017 14,900 16,800 14,29 16,900 14,900 348.214
03/10/2017 14,700 14,700 0,00 15,400 14,500 173.270
02/10/2017 14,700 14,700 5,76 15,200 14,300 249.446
29/09/2017 14,200 13,900 -2,80 14,700 13,900 199.148
28/09/2017 13,900 14,300 2,14 14,300 13,700 178.756
27/09/2017 15,000 14,000 -8,50 15,100 13,700 218.242
26/09/2017 15,200 15,300 1,32 15,500 15,000 118.754
25/09/2017 14,700 15,100 4,14 15,300 14,700 146.849
22/09/2017 14,700 14,500 -0,68 14,800 14,500 130.093
21/09/2017 14,400 14,600 0,00 14,800 14,300 149.861
20/09/2017 14,200 14,600 4,29 14,900 14,000 146.937
19/09/2017 14,500 14,000 -2,10 14,600 13,900 129.987
18/09/2017 14,100 14,300 -0,69 14,300 13,800 133.377
15/09/2017 14,300 14,400 2,13 14,600 14,000 302.199
14/09/2017 14,100 14,100 0,71 14,600 14,000 156.376
13/09/2017 14,300 14,000 -1,41 14,400 13,800 170.750
12/09/2017 14,100 14,200 -0,70 14,300 14,000 129.026
11/09/2017 15,200 14,300 -9,49 15,300 14,100 145.464
08/09/2017 15,900 15,800 0,00 16,100 15,500 141.953
07/09/2017 15,400 15,800 0,00 15,900 15,300 179.636
06/09/2017 15,800 15,800 2,60 16,000 15,400 132.345
05/09/2017 14,900 15,400 3,36 15,400 14,600 136.704
04/09/2017 14,900 14,900 4,20 15,000 14,600 83.202
01/09/2017 14,300 14,300 -1,38 14,400 14,000 103.848
31/08/2017 14,700 14,500 -2,68 14,700 14,100 179.780
30/08/2017 14,800 14,900 -2,61 15,100 14,700 94.776
29/08/2017 15,000 15,300 4,79 15,700 14,900 147.974
28/08/2017 14,400 14,600 2,82 14,600 14,100 51.536
25/08/2017 14,000 14,200 0,71 14,300 13,700 71.646
24/08/2017 13,900 14,100 -0,70 14,100 13,600 98.551
23/08/2017 13,700 14,200 3,65 14,400 13,500 95.485
22/08/2017 13,600 13,700 -2,14 14,000 13,500 83.380
21/08/2017 14,100 14,000 1,45 14,200 13,600 84.931
18/08/2017 14,200 13,800 2,99 14,400 13,700 129.448
17/08/2017 12,900 13,400 4,69 13,500 12,800 129.084
16/08/2017 12,900 12,800 -3,03 13,000 12,600 95.932
15/08/2017 13,100 13,200 -0,75 13,500 13,000 79.389
14/08/2017 14,300 13,300 -8,90 14,300 13,100 108.126
11/08/2017 13,900 14,600 8,15 14,800 13,800 163.182
10/08/2017 12,700 13,500 7,14 13,700 12,700 148.105
09/08/2017 12,100 12,600 6,78 13,000 12,000 153.526
08/08/2017 12,100 11,800 -2,48 12,200 11,600 111.255
07/08/2017 12,100 12,100 -0,82 12,300 12,000 90.544
04/08/2017 13,000 12,200 -5,43 13,100 12,000 148.692
03/08/2017 13,400 12,900 -1,53 13,700 12,900 133.004
02/08/2017 12,700 13,100 2,34 13,300 12,600 135.542
01/08/2017 12,700 12,800 -3,76 13,200 12,500 150.972
31/07/2017 13,100 13,300 1,53 13,400 12,700 166.102
28/07/2017 12,900 13,100 3,15 13,300 12,900 226.261
27/07/2017 13,100 12,700 -1,55 13,100 12,400 161.507
26/07/2017 13,200 12,900 -2,27 13,300 12,800 152.251
25/07/2017 13,700 13,200 -3,65 13,700 12,600 206.504
24/07/2017 13,800 13,700 -0,72 14,200 13,400 161.233
21/07/2017 13,200 13,800 6,15 14,100 13,000 207.706
20/07/2017 12,900 13,000 0,78 13,200 12,700 244.518
19/07/2017 13,200 12,900 -3,01 13,700 12,900 275.332
18/07/2017 12,800 13,300 5,56 13,400 12,400 179.655
17/07/2017 12,500 12,600 0,00 12,900 12,500 144.914
14/07/2017 12,500 12,600 0,00 12,800 12,300 164.864
13/07/2017 13,000 12,600 -4,55 13,100 12,500 205.967
12/07/2017 13,700 13,200 -5,04 13,800 13,000 191.888
11/07/2017 13,400 13,900 2,96 14,000 13,300 156.562
10/07/2017 13,400 13,500 -0,74 13,800 13,300 152.202
07/07/2017 13,500 13,600 0,74 13,900 13,400 164.172
06/07/2017 13,200 13,500 1,50 14,100 13,200 211.678
05/07/2017 13,300 13,300 0,76 13,400 12,900 191.741
04/07/2017 13,400 13,200 1,54 13,500 13,000 150.484
03/07/2017 13,600 13,000 -7,80 13,700 12,900 161.641
30/06/2017 13,400 14,100 4,44 14,100 13,200 197.988
29/06/2017 12,300 13,500 7,14 13,600 12,100 242.894
28/06/2017 13,200 12,600 -3,08 13,700 12,600 232.685
27/06/2017 12,800 13,000 2,36 13,000 12,500 180.892
26/06/2017 12,900 12,700 -3,05 12,900 12,300 123.202
23/06/2017 12,800 13,100 3,15 13,300 12,600 120.330
22/06/2017 12,700 12,700 1,60 13,100 12,600 128.773
21/06/2017 12,600 12,500 0,00 13,300 12,400 138.994
20/06/2017 11,700 12,500 5,04 12,500 11,600 155.900
19/06/2017 11,900 11,900 -4,03 12,100 11,700 151.494
16/06/2017 12,600 12,400 -3,13 12,800 12,300 348.073
15/06/2017 12,500 12,800 3,23 13,400 12,500 225.300
14/06/2017 11,900 12,400 4,20 12,400 11,500 189.418
13/06/2017 11,900 11,900 -1,65 12,100 11,600 154.037
12/06/2017 11,700 12,100 5,22 12,300 11,700 193.102
09/06/2017 11,600 11,500 -0,86 12,000 11,100 223.090
08/06/2017 12,100 11,600 -3,33 12,200 11,400 262.972
07/06/2017 12,400 12,000 0,00 12,700 11,600 276.982
06/06/2017 12,100 12,000 0,00 12,400 11,900 403.560
05/06/2017 12,000 12,000 0,84 12,200 11,800 297.625
02/06/2017 11,600 11,900 -0,83 12,000 11,300 426.278
01/06/2017 11,900 12,000 0,00 12,200 11,800 434.893
31/05/2017 12,000 12,000 0,00 12,100 11,600 740.246
30/05/2017 12,400 12,000 0,00 12,500 11,800 217.854
29/05/2017 12,100 12,000 0,84 12,200 11,800 110.544
26/05/2017 11,800 11,900 1,71 12,400 11,800 179.953
25/05/2017 11,600 11,700 -1,68 11,800 11,500 184.795
24/05/2017 11,900 11,900 0,00 12,100 11,800 204.710
23/05/2017 12,800 11,900 -5,56 12,800 11,800 238.314
22/05/2017 12,400 12,600 1,61 12,800 12,300 226.730
19/05/2017 13,100 12,400 -6,77 13,300 12,300 320.250
18/05/2017 13,100 13,300 4,72 14,000 12,900 414.319
17/05/2017 12,000 12,700 8,55 12,900 11,800 304.084
16/05/2017 11,800 11,700 -0,85 12,000 11,600 263.755
15/05/2017 11,900 11,800 -2,48 12,100 11,700 200.104
12/05/2017 12,300 12,100 -1,63 12,400 12,000 262.434
11/05/2017 11,300 12,300 7,89 12,500 11,300 400.682
10/05/2017 11,400 11,400 0,88 11,800 11,300 347.633
09/05/2017 11,000 11,300 1,80 11,300 10,900 268.383
08/05/2017 10,700 11,100 1,83 11,400 10,700 316.177
05/05/2017 11,800 10,900 -6,03 11,800 10,900 363.491
04/05/2017 12,400 11,600 -7,94 12,500 11,600 310.817
03/05/2017 12,800 12,600 -0,79 13,000 12,600 192.962
02/05/2017 13,200 12,700 -5,22 13,300 12,700 225.313
28/04/2017 13,800 13,400 -1,47 14,000 13,200 298.337
27/04/2017 13,400 13,600 2,26 13,700 13,400 273.464
26/04/2017 13,000 13,300 0,76 13,600 13,000 278.421
25/04/2017 13,200 13,200 -0,75 13,600 12,900 299.929
24/04/2017 13,700 13,300 -18,90 14,100 13,300 496.989
21/04/2017 16,300 16,400 0,00 16,900 15,900 325.215
20/04/2017 16,600 16,400 0,00 16,700 15,600 292.272
19/04/2017 17,200 16,400 -5,20 17,300 16,300 324.419
18/04/2017 16,500 17,300 2,98 17,700 16,400 283.861
13/04/2017 16,600 16,800 1,82 17,300 16,600 233.810
12/04/2017 15,900 16,500 2,48 16,600 15,600 310.210
11/04/2017 16,400 16,100 0,63 16,600 15,800 309.439
10/04/2017 15,500 16,000 4,58 16,000 15,400 222.748
07/04/2017 15,800 15,300 -0,65 16,000 15,300 194.305
06/04/2017 16,900 15,400 -6,10 17,000 15,300 230.287
05/04/2017 16,600 16,400 -2,38 16,700 15,900 254.049
04/04/2017 17,300 16,800 -1,75 17,600 16,800 303.646
03/04/2017 16,100 17,100 5,56 17,100 16,100 321.622
31/03/2017 17,000 16,200 -2,99 17,100 16,200 252.476
30/03/2017 17,000 16,700 -1,76 17,200 16,700 207.203
29/03/2017 16,700 17,000 0,59 17,600 16,600 232.255
28/03/2017 17,300 16,900 -4,52 17,600 16,900 215.145
27/03/2017 18,400 17,700 0,57 18,600 17,700 221.937
24/03/2017 17,600 17,600 0,57 17,900 17,500 189.556
23/03/2017 18,200 17,500 -4,89 18,600 17,500 226.579
22/03/2017 19,200 18,400 -1,08 19,700 18,100 299.747
21/03/2017 18,200 18,600 0,00 18,800 17,500 313.017
20/03/2017 18,600 18,600 1,64 18,800 18,300 188.819
17/03/2017 19,200 18,300 -3,68 19,200 18,200 452.778
16/03/2017 19,800 19,000 -9,09 20,100 18,900 412.425
15/03/2017 21,500 20,900 -4,13 21,700 20,800 265.807
14/03/2017 21,000 21,800 4,31 22,000 20,900 234.655
13/03/2017 20,800 20,900 0,48 21,300 20,600 193.631
10/03/2017 20,500 20,800 -0,48 21,000 19,900 405.124
09/03/2017 22,700 20,900 -7,52 22,700 20,700 390.804
08/03/2017 23,300 22,600 -2,59 23,400 22,300 247.118
07/03/2017 23,000 23,200 0,00 23,600 23,000 172.061
06/03/2017 23,600 23,200 -0,43 23,800 23,000 228.402
03/03/2017 24,600 23,300 -4,12 24,900 23,300 308.709
02/03/2017 23,900 24,300 1,67 24,300 23,800 275.016
01/03/2017 25,700 23,900 -10,15 25,700 23,800 351.704
28/02/2017 27,200 26,600 -4,66 27,600 26,300 279.234
27/02/2017 27,500 27,900 -0,71 28,500 27,400 194.245
24/02/2017 27,200 28,100 2,18 29,100 27,000 285.872
23/02/2017 27,100 27,500 -0,72 27,700 26,800 276.005
22/02/2017 26,300 27,700 4,53 28,200 25,900 280.841
21/02/2017 27,000 26,500 -1,85 27,800 26,100 209.805
20/02/2017 26,400 27,000 -1,46 27,200 26,300 178.864
17/02/2017 26,500 27,400 3,01 28,200 26,400 234.061
16/02/2017 26,200 26,600 1,53 27,000 25,800 213.986
15/02/2017 26,700 26,200 -4,03 27,000 25,800 235.349
14/02/2017 27,600 27,300 -1,44 28,000 27,000 206.909
13/02/2017 28,700 27,700 -5,78 29,200 27,500 178.862
10/02/2017 27,900 29,400 3,16 29,700 27,600 231.384
09/02/2017 29,900 28,500 -5,94 30,500 28,400 274.080
08/02/2017 29,800 30,300 0,00 31,800 29,500 312.727
07/02/2017 30,400 30,300 1,34 30,700 29,400 284.076
06/02/2017 28,300 29,900 5,65 30,200 28,000 287.143
03/02/2017 28,900 28,300 -3,08 29,300 28,000 393.825
02/02/2017 30,500 29,200 -3,95 30,900 28,800 293.592
01/02/2017 29,000 30,400 -0,98 30,900 28,900 304.379
31/01/2017 29,900 30,700 2,33 30,700 28,900 282.766
30/01/2017 28,600 30,000 6,38 30,200 28,400 220.036
27/01/2017 27,800 28,200 0,36 29,500 27,800 234.868
26/01/2017 26,800 28,100 1,81 28,400 26,500 285.947
25/01/2017 28,600 27,600 -8,61 28,700 27,000 404.755
24/01/2017 31,400 30,200 -4,43 31,700 30,200 201.309
23/01/2017 31,100 31,600 3,95 32,000 30,700 197.619
20/01/2017 30,500 30,400 -0,33 31,000 29,500 238.865
19/01/2017 30,100 30,500 0,33 31,400 29,700 259.102
18/01/2017 29,800 30,400 0,33 30,800 29,700 211.880
17/01/2017 30,500 30,300 0,66 30,900 29,800 255.119
16/01/2017 29,600 30,100 5,24 30,200 29,300 197.583
13/01/2017 29,700 28,600 -5,61 30,100 28,400 210.314
12/01/2017 30,800 30,300 0,00 31,400 29,600 261.902
11/01/2017 29,500 30,300 2,36 30,700 29,300 298.554
10/01/2017 28,900 29,600 1,72 30,000 28,900 220.458
09/01/2017 28,500 29,100 1,04 29,900 28,500 194.377
06/01/2017 29,200 28,800 -1,37 29,800 28,800 144.566
05/01/2017 30,200 29,200 -2,34 30,400 28,900 221.279
04/01/2017 29,000 29,900 1,70 30,500 28,700 238.018
03/01/2017 30,100 29,400 -4,23 30,300 28,500 280.878
02/01/2017 32,100 30,700 -3,46 32,400 30,400 108.389
30/12/2016 32,500 31,800 -1,24 32,800 31,800 166.814
29/12/2016 33,000 32,200 0,63 33,200 32,100 130.742
28/12/2016 31,800 32,000 1,59 32,500 31,600 151.820
27/12/2016 31,800 31,500 -0,63 32,000 31,300 109.294
23/12/2016 32,100 31,700 -1,86 32,200 31,500 156.026
22/12/2016 32,300 32,300 1,89 33,000 31,600 181.125
21/12/2016 31,600 31,700 1,93 32,800 30,900 336.065
20/12/2016 32,500 31,100 -4,01 32,600 30,900 261.181
19/12/2016 31,800 32,400 3,51 32,400 31,600 266.991
16/12/2016 33,200 31,300 -3,99 33,300 30,600 577.320
15/12/2016 34,800 32,600 -6,59 34,900 32,300 363.016
14/12/2016 33,300 34,900 6,08 35,100 33,100 297.101
13/12/2016 36,200 32,900 -7,84 36,700 32,700 362.541
12/12/2016 36,000 35,700 -0,83 36,400 35,200 258.101
09/12/2016 37,000 36,000 -1,37 37,500 35,800 330.164
08/12/2016 39,700 36,500 -10,32 40,000 35,700 468.932
07/12/2016 40,900 40,700 -3,78 41,800 40,400 361.002
06/12/2016 47,900 42,300 -13,14 48,500 41,900 316.375
05/12/2016 52,500 48,700 -3,37 53,100 46,100 287.994
02/12/2016 50,400 50,400 3,49 51,300 49,600 249.927
01/12/2016 48,700 48,700 0,83 49,700 47,500 365.923
30/11/2016 48,900 48,300 -1,23 49,700 47,500 350.821
29/11/2016 50,400 48,900 -2,78 51,100 48,000 215.903
28/11/2016 49,600 50,300 3,07 51,300 48,100 270.082
25/11/2016 48,900 48,800 -1,01 50,300 48,800 170.456
24/11/2016 49,400 49,300 -1,79 50,600 48,900 166.344
23/11/2016 49,000 50,200 1,41 50,800 48,900 273.134
22/11/2016 48,800 49,500 -2,37 49,800 48,500 285.020
21/11/2016 49,400 50,700 0,40 52,400 49,400 199.677
18/11/2016 46,900 50,500 5,43 51,700 46,800 293.094
17/11/2016 50,600 47,900 -4,58 51,000 47,900 274.428
16/11/2016 48,100 50,200 2,87 52,300 46,900 287.027
15/11/2016 49,400 48,800 -3,56 50,800 48,200 282.996
14/11/2016 48,400 50,600 -1,17 52,300 47,500 331.686
11/11/2016 46,100 51,200 6,67 51,900 45,700 358.277
10/11/2016 42,400 48,000 8,11 49,200 40,600 559.622
09/11/2016 51,900 44,400 2,07 52,400 44,400 582.353
08/11/2016 43,600 43,500 -0,91 45,400 43,100 253.818
07/11/2016 43,100 43,900 -7,19 44,600 42,800 211.367
04/11/2016 45,600 47,300 4,88 48,300 45,400 230.506
03/11/2016 45,700 45,100 -0,44 46,300 43,900 248.753
02/11/2016 43,000 45,300 9,16 45,500 43,000 271.690
01/11/2016 37,900 41,500 5,60 41,700 37,800 224.858
31/10/2016 39,300 39,300 2,08 40,000 38,700 271.723
28/10/2016 39,900 38,500 -0,26 40,900 38,400 341.230
27/10/2016 39,500 38,600 -1,28 40,600 38,500 310.939
26/10/2016 39,700 39,100 -1,76 40,400 38,800 271.798
25/10/2016 38,300 39,800 4,19 40,300 37,800 286.933
24/10/2016 39,600 38,200 -6,37 39,800 37,300 335.319
21/10/2016 41,600 40,800 -2,16 42,300 40,800 260.459
20/10/2016 43,800 41,700 -6,29 44,200 41,300 297.549
publicidad
publicidad