20 de Julio, 03:02 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBEXx5-INV.DIBEXx5-INV.D

0,201,65 %
12,30

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
19/07/2018 12,100 12,300 1,65 12,500 11,800 147.188
18/07/2018 12,200 12,100 -1,63 12,600 12,100 143.477
17/07/2018 12,300 12,300 0,00 12,800 12,000 175.052
16/07/2018 12,200 12,300 0,82 12,400 11,900 113.168
13/07/2018 11,800 12,200 1,67 12,300 11,700 132.524
12/07/2018 12,000 12,000 -1,64 12,400 11,900 128.896
11/07/2018 11,700 12,200 7,96 12,200 11,600 175.886
10/07/2018 11,100 11,300 1,80 11,400 11,000 147.677
09/07/2018 11,200 11,100 -2,63 11,200 10,900 130.079
06/07/2018 11,500 11,400 -1,72 11,800 11,200 166.583
05/07/2018 12,200 11,600 -5,69 12,200 11,300 184.522
04/07/2018 13,100 12,300 -5,38 13,100 12,300 137.321
03/07/2018 13,500 13,000 -5,80 13,700 12,700 134.418
02/07/2018 14,100 13,800 2,99 14,600 13,600 153.110
29/06/2018 13,000 13,400 -1,47 13,400 12,500 200.359
28/06/2018 13,600 13,600 2,26 14,000 13,100 144.694
27/06/2018 13,500 13,300 -1,48 14,400 12,900 182.574
26/06/2018 13,300 13,500 -0,74 13,600 13,000 158.746
25/06/2018 13,000 13,600 8,80 13,600 12,800 151.252
22/06/2018 12,800 12,500 -4,58 12,900 12,400 155.310
21/06/2018 12,300 13,100 4,80 13,200 12,100 161.702
20/06/2018 12,200 12,500 -1,57 12,500 11,900 164.700
19/06/2018 13,400 12,700 0,79 13,700 12,500 172.889
18/06/2018 12,300 12,600 3,28 12,900 12,100 145.638
15/06/2018 11,500 12,200 5,17 12,500 11,400 377.069
14/06/2018 12,200 11,600 -3,33 12,400 11,500 180.248
13/06/2018 12,000 12,000 0,00 12,300 11,800 172.849
12/06/2018 11,800 12,000 -0,83 12,100 11,700 158.176
11/06/2018 12,500 12,100 -7,63 12,700 12,000 199.952
08/06/2018 13,000 13,100 3,97 13,300 13,000 176.047
07/06/2018 12,500 12,600 -1,56 12,600 11,800 190.777
06/06/2018 13,400 12,800 -5,19 13,700 12,800 202.426
05/06/2018 13,300 13,500 3,05 13,500 12,700 183.418
04/06/2018 13,400 13,100 -6,43 13,600 12,600 193.668
01/06/2018 14,700 14,000 -9,09 14,900 13,700 238.950
31/05/2018 14,200 15,400 5,48 15,900 14,000 355.887
30/05/2018 14,800 14,600 -2,67 15,300 14,200 283.877
29/05/2018 14,000 15,000 12,78 15,500 14,000 364.026
28/05/2018 12,500 13,300 3,10 13,500 12,300 155.743
25/05/2018 11,700 12,900 8,40 13,500 11,600 298.273
24/05/2018 11,600 11,900 1,71 12,100 11,300 155.881
23/05/2018 11,300 11,700 5,41 12,100 11,300 157.918
22/05/2018 11,400 11,100 -3,48 11,500 11,000 145.394
21/05/2018 11,000 11,500 2,68 11,500 11,000 110.379
18/05/2018 10,700 11,200 4,67 11,400 10,700 249.545
17/05/2018 11,200 10,700 -5,31 11,300 10,700 153.622
16/05/2018 10,900 11,300 4,63 11,400 10,900 212.003
15/05/2018 10,600 10,800 2,86 11,000 10,500 152.740
14/05/2018 10,400 10,500 0,96 10,700 10,300 108.962
11/05/2018 10,500 10,400 -0,95 10,500 10,300 120.333
10/05/2018 10,500 10,500 -0,94 10,800 10,400 116.750
09/05/2018 10,900 10,600 -2,75 11,100 10,600 133.256
08/05/2018 11,000 10,900 -0,91 11,300 10,800 177.955
07/05/2018 11,100 11,000 -1,79 11,200 11,000 89.759
04/05/2018 11,500 11,200 -3,45 11,700 11,200 162.049
03/05/2018 11,300 11,600 2,65 11,700 11,300 140.956
02/05/2018 12,000 11,300 -5,83 12,000 11,300 157.392
30/04/2018 12,400 12,000 -3,23 12,400 11,900 142.924
27/04/2018 12,600 12,400 -3,13 12,700 12,300 139.092
26/04/2018 13,000 12,800 -2,29 13,100 12,700 131.267
25/04/2018 13,300 13,100 0,77 13,600 13,100 161.124
24/04/2018 12,800 13,000 1,56 13,300 12,700 188.820
23/04/2018 12,900 12,800 -1,54 13,100 12,800 118.071
20/04/2018 13,100 13,000 -0,76 13,200 12,800 139.382
19/04/2018 13,200 13,100 -0,76 13,300 12,900 120.796
18/04/2018 13,500 13,200 -2,94 13,600 13,100 146.903
17/04/2018 13,700 13,600 -2,16 13,800 13,400 112.396
16/04/2018 13,800 13,900 0,00 14,000 13,700 100.400
13/04/2018 13,900 13,900 -0,71 14,000 13,200 137.074
12/04/2018 14,100 14,000 -0,71 14,300 13,900 127.527
11/04/2018 14,100 14,100 0,71 14,300 13,800 122.928
10/04/2018 13,800 14,000 -1,41 14,200 13,700 125.802
09/04/2018 14,300 14,200 -3,40 14,400 13,900 99.214
06/04/2018 14,600 14,700 2,08 14,900 14,300 114.953
05/04/2018 15,200 14,400 -11,66 15,400 14,200 162.491
04/04/2018 15,900 16,300 1,88 17,100 15,900 151.218
03/04/2018 16,200 16,000 2,56 16,400 15,800 129.871
29/03/2018 15,700 15,600 -2,50 15,800 15,100 153.270
28/03/2018 17,400 16,000 -4,19 17,800 16,000 177.665
27/03/2018 16,300 16,700 -5,11 17,000 16,300 137.671
26/03/2018 17,300 17,600 0,57 18,000 16,900 159.534
23/03/2018 17,500 17,500 4,79 18,100 17,200 226.994
22/03/2018 16,000 16,700 7,74 17,100 15,400 199.763
21/03/2018 15,000 15,500 2,65 15,800 14,900 145.644
20/03/2018 15,100 15,100 -0,66 15,600 15,000 129.602
19/03/2018 14,700 15,200 4,83 15,400 14,600 123.279
16/03/2018 15,200 14,500 -4,61 15,300 14,200 313.971
15/03/2018 15,000 15,200 0,00 15,500 14,900 146.814
14/03/2018 15,200 15,200 0,00 15,700 14,800 159.016
13/03/2018 14,800 15,200 2,01 15,300 14,300 151.206
12/03/2018 14,700 14,900 -1,97 15,100 14,600 110.658
09/03/2018 15,500 15,200 -1,94 15,600 15,000 117.278
08/03/2018 15,800 15,500 -2,52 16,200 15,300 144.630
07/03/2018 16,200 15,900 -0,63 16,300 15,800 132.064
06/03/2018 15,400 16,000 0,00 16,000 15,300 143.029
05/03/2018 16,800 16,000 -3,03 16,800 15,900 147.001
02/03/2018 15,400 16,500 10,74 16,600 15,400 208.308
01/03/2018 14,600 14,900 4,93 15,100 14,400 161.713
28/02/2018 14,000 14,200 2,90 14,300 13,900 203.423
27/02/2018 13,600 13,800 0,00 14,100 13,600 153.537
26/02/2018 13,900 13,800 -4,17 14,300 13,700 156.602
23/02/2018 14,000 14,400 2,86 14,800 13,900 181.436
22/02/2018 14,800 14,000 -2,78 15,000 13,800 175.175
21/02/2018 14,000 14,400 3,60 14,700 14,000 155.384
20/02/2018 14,600 13,900 -4,79 14,600 13,900 153.238
19/02/2018 14,200 14,600 1,39 14,700 13,900 122.821
16/02/2018 14,700 14,400 -5,88 14,900 14,300 188.851
15/02/2018 14,800 15,300 -1,29 15,600 14,300 165.506
14/02/2018 15,300 15,500 -1,90 16,200 15,000 178.708
13/02/2018 14,800 15,800 6,04 15,800 14,700 164.804
12/02/2018 15,000 14,900 -6,88 15,200 14,500 170.166
09/02/2018 15,500 16,000 5,96 16,500 15,100 255.495
08/02/2018 14,000 15,100 11,03 15,300 13,700 228.483
07/02/2018 14,000 13,600 -8,72 14,900 13,500 234.404
06/02/2018 15,200 14,900 12,88 15,400 13,800 313.297
05/02/2018 12,900 13,200 7,32 13,200 12,500 195.011
02/02/2018 11,500 12,300 8,85 12,400 11,500 203.689
01/02/2018 10,700 11,300 2,73 11,500 10,500 197.535
31/01/2018 11,100 11,000 -0,90 11,100 10,800 190.192
30/01/2018 10,900 11,100 4,72 11,200 10,800 180.465
29/01/2018 10,300 10,600 1,92 10,700 10,300 150.492
26/01/2018 10,400 10,400 0,00 10,600 10,200 139.534
25/01/2018 10,600 10,400 -1,89 10,600 10,300 183.930
24/01/2018 10,500 10,600 1,92 10,600 10,400 129.488
23/01/2018 10,200 10,400 -0,95 10,500 10,200 168.200
22/01/2018 11,000 10,500 -5,41 11,000 10,400 179.083
19/01/2018 11,500 11,100 -2,63 11,600 11,000 143.558
18/01/2018 11,100 11,400 1,79 11,600 11,000 123.091
17/01/2018 11,200 11,200 1,82 11,400 11,100 144.364
16/01/2018 11,200 11,000 -2,65 11,300 10,700 160.056
15/01/2018 11,300 11,300 0,00 11,400 11,100 112.255
12/01/2018 11,300 11,300 -0,88 11,400 11,100 154.547
11/01/2018 11,400 11,400 -0,87 11,600 11,200 208.917
10/01/2018 11,500 11,500 0,00 11,700 11,200 210.844
09/01/2018 11,700 11,500 -1,71 11,800 11,300 132.564
08/01/2018 11,400 11,700 0,86 11,700 11,300 135.172
05/01/2018 12,000 11,600 -4,92 12,000 11,600 145.843
04/01/2018 13,200 12,200 -9,63 13,300 12,100 189.788
03/01/2018 13,600 13,500 -2,17 13,800 13,300 137.802
02/01/2018 13,700 13,800 -1,43 14,200 13,600 146.991
29/12/2017 13,700 14,000 2,19 14,100 13,700 118.042
28/12/2017 13,400 13,700 3,01 13,800 13,300 97.238
27/12/2017 13,300 13,300 0,76 13,500 13,000 96.218
22/12/2017 13,500 13,200 5,60 13,500 12,900 138.510
21/12/2017 13,200 12,500 -4,58 13,500 12,400 152.663
20/12/2017 12,900 13,100 1,55 13,500 12,800 129.664
19/12/2017 12,900 12,900 0,00 13,000 12,600 116.423
18/12/2017 13,200 12,900 -5,15 13,300 12,800 178.889
15/12/2017 13,500 13,600 1,49 13,800 13,200 321.595
14/12/2017 13,000 13,400 3,88 13,400 12,700 170.193
13/12/2017 12,700 12,900 1,57 12,900 12,300 132.939
12/12/2017 12,500 12,700 0,00 12,900 12,400 160.150
11/12/2017 12,500 12,700 0,79 12,800 12,400 141.869
08/12/2017 12,600 12,600 -3,08 12,700 12,300 161.045
07/12/2017 13,400 13,000 -3,70 13,600 12,900 129.943
06/12/2017 13,700 13,500 1,50 14,000 13,400 146.631
05/12/2017 13,300 13,300 0,00 13,600 13,100 132.385
04/12/2017 13,500 13,300 -6,34 13,900 13,000 143.875
01/12/2017 13,300 14,200 5,97 14,200 13,300 183.507
30/11/2017 13,100 13,400 2,29 13,400 12,700 270.742
29/11/2017 13,500 13,100 -6,43 13,500 12,800 216.014
28/11/2017 14,400 14,000 -4,11 14,600 14,000 117.467
27/11/2017 14,900 14,600 -0,68 15,000 14,100 114.372
24/11/2017 14,800 14,700 -1,34 14,900 14,200 111.154
23/11/2017 15,100 14,900 -0,67 15,200 14,500 118.608
22/11/2017 15,100 15,000 -1,32 15,100 14,400 124.899
21/11/2017 15,100 15,200 1,33 15,300 14,600 146.583
20/11/2017 15,200 15,000 -0,66 15,300 14,700 115.329
17/11/2017 14,600 15,100 4,14 15,100 14,500 182.668
16/11/2017 14,600 14,500 -3,97 14,900 13,900 161.035
15/11/2017 15,800 15,100 -1,31 16,100 15,000 178.550
14/11/2017 14,800 15,300 2,68 15,500 14,500 143.165
13/11/2017 14,400 14,900 2,05 15,400 14,400 143.989
10/11/2017 14,300 14,600 2,10 14,800 14,100 158.359
09/11/2017 13,700 14,300 4,38 14,400 13,600 163.555
08/11/2017 13,700 13,700 0,00 14,200 13,600 173.574
07/11/2017 12,900 13,700 3,79 13,900 12,800 166.404
06/11/2017 12,900 13,200 2,33 13,500 12,900 131.982
03/11/2017 12,300 12,900 4,88 13,300 12,300 190.286
02/11/2017 12,000 12,300 2,50 12,600 11,800 155.335
01/11/2017 11,500 12,000 0,84 12,100 11,500 200.543
31/10/2017 12,300 11,900 -4,80 12,400 11,600 238.017
30/10/2017 13,400 12,500 -12,59 13,600 12,300 266.075
27/10/2017 13,300 14,300 7,52 14,700 13,100 290.366
26/10/2017 14,800 13,300 -9,52 14,900 12,700 374.887
25/10/2017 14,300 14,700 2,80 14,800 13,800 180.681
24/10/2017 14,700 14,300 -2,05 14,700 14,100 157.492
23/10/2017 14,300 14,600 2,82 14,800 14,200 145.125
20/10/2017 14,400 14,200 -1,39 14,500 14,000 196.126
19/10/2017 14,100 14,400 3,60 14,600 13,900 185.402
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
publicidad
publicidad