19 de Diciembre, 02:43 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

MADRIDMADRID

-11,10-1,25 %
875,70

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
18/12/2018 883,830 875,700 -1,25 885,780 875,660 387.838.905
17/12/2018 891,280 886,800 -0,74 895,240 886,540 318.425.675
14/12/2018 892,200 893,450 -0,49 895,290 884,370 294.871.692
13/12/2018 897,130 897,850 0,78 902,560 892,520 456.618.790
12/12/2018 877,010 890,860 1,57 893,940 877,010 391.936.224
11/12/2018 874,560 877,110 0,86 885,640 871,100 502.871.643
10/12/2018 881,320 869,610 -1,80 884,390 868,200 437.178.391
07/12/2018 886,640 885,520 0,51 895,070 885,520 441.501.808
06/12/2018 897,080 880,990 -2,70 897,080 879,060 418.443.892
05/12/2018 902,740 905,400 -0,53 908,790 899,050 355.726.621
04/12/2018 919,200 910,260 -1,29 920,730 909,780 546.509.494
03/12/2018 927,590 922,190 1,14 929,820 920,390 668.528.891
30/11/2018 915,770 911,840 -0,30 916,360 908,980 507.060.647
29/11/2018 920,940 914,560 -0,02 923,930 913,360 598.568.813
28/11/2018 915,860 914,730 0,21 920,220 914,460 597.211.763
27/11/2018 913,440 912,820 -0,07 919,530 907,960 752.031.690
26/11/2018 902,930 913,460 1,93 914,770 902,930 654.152.628
23/11/2018 895,090 896,180 0,10 899,560 891,360 518.392.772
22/11/2018 896,840 895,320 -0,66 899,410 893,160 1.257.549.431
21/11/2018 896,340 901,260 0,99 902,950 895,440 1.881.487.082
20/11/2018 902,990 892,410 -1,55 903,440 889,240 975.375.620
19/11/2018 912,680 906,430 -0,49 919,120 906,380 423.640.548
16/11/2018 916,840 910,850 -0,25 918,430 907,090 588.871.550
15/11/2018 919,180 913,120 -0,40 924,350 907,680 613.816.576
14/11/2018 916,220 916,770 -0,43 923,460 910,450 372.629.955
13/11/2018 915,730 920,760 0,79 922,440 914,020 392.850.828
12/11/2018 923,730 913,570 -0,66 923,960 912,890 266.764.291
09/11/2018 919,220 919,600 -0,62 921,800 914,790 369.910.768
08/11/2018 926,040 925,360 0,08 930,690 922,920 405.581.836
07/11/2018 926,720 924,650 1,80 926,720 920,540 573.348.333
06/11/2018 909,840 908,320 -0,26 910,620 900,830 379.536.815
05/11/2018 911,160 910,690 0,10 916,560 910,670 488.444.903
02/11/2018 915,420 909,770 0,49 916,650 908,210 611.376.588
01/11/2018 898,730 905,360 0,70 908,120 898,260 474.772.176
31/10/2018 901,000 899,110 0,94 905,620 898,190 769.901.169
30/10/2018 895,240 890,760 -0,22 897,790 888,200 724.678.384
29/10/2018 887,890 892,690 1,12 898,360 885,820 875.543.684
26/10/2018 884,510 882,820 -0,65 884,510 872,860 1.622.667.026
25/10/2018 874,100 888,600 1,19 889,750 874,100 337.271.128
24/10/2018 886,880 878,180 -0,55 890,390 878,140 265.306.292
23/10/2018 883,160 883,080 -1,06 889,200 879,820 365.632.325
22/10/2018 911,090 892,530 -0,93 912,460 891,620 261.548.312
19/10/2018 898,510 900,950 0,13 906,680 888,020 422.122.881
18/10/2018 907,770 899,820 -1,17 916,370 899,820 379.354.148
17/10/2018 921,540 910,450 -0,76 923,920 907,530 249.203.344
16/10/2018 906,920 917,380 1,59 919,390 904,470 305.078.246
15/10/2018 899,960 902,980 0,15 904,090 896,690 235.442.335
12/10/2018 920,450 901,650 -1,12 920,820 901,360 221.953.977
11/10/2018 913,220 911,890 -1,70 923,160 908,790 333.193.934
10/10/2018 935,540 927,660 -1,04 938,360 927,660 249.662.905
09/10/2018 935,730 937,380 0,55 939,390 925,520 285.254.136
08/10/2018 935,650 932,260 -0,63 936,880 929,610 224.849.045
05/10/2018 944,650 938,160 -0,63 944,650 936,730 267.571.055
04/10/2018 947,850 944,120 -0,47 950,550 943,640 238.427.122
03/10/2018 949,070 948,600 0,55 954,800 943,040 221.193.723
02/10/2018 947,390 943,450 -1,02 948,150 941,810 269.609.888
01/10/2018 950,620 953,220 0,23 959,980 949,480 543.544.362
28/09/2018 959,880 951,070 -1,51 959,880 942,510 993.801.031
27/09/2018 961,870 965,690 0,06 966,670 953,380 321.725.275
26/09/2018 964,530 965,080 0,32 965,640 960,120 231.211.972
25/09/2018 964,560 962,010 -0,10 968,450 960,800 230.434.802
24/09/2018 966,650 963,020 -0,81 969,750 961,830 194.388.065
21/09/2018 973,700 970,850 0,06 978,270 968,170 489.240.721
20/09/2018 960,900 970,220 1,01 972,430 960,880 287.730.294
19/09/2018 957,780 960,510 0,49 961,790 954,060 254.907.560
18/09/2018 951,890 955,870 0,47 955,870 949,560 193.831.892
17/09/2018 946,100 951,360 0,44 954,010 946,100 198.814.370
14/09/2018 946,720 947,200 0,36 948,370 943,310 173.164.625
13/09/2018 940,980 943,810 0,29 949,470 940,500 233.088.000
12/09/2018 939,870 941,120 0,17 942,230 935,690 173.403.000
11/09/2018 941,350 939,560 0,13 941,350 932,880 202.516.000
10/09/2018 928,490 938,370 1,07 941,230 927,840 211.959.000
07/09/2018 932,580 928,390 -0,44 935,320 922,930 237.493.000
06/09/2018 938,620 932,530 -0,99 940,360 932,510 273.771.000
05/09/2018 947,210 941,900 -0,80 949,430 941,900 289.964.000
04/09/2018 953,230 949,460 -0,02 955,180 942,980 234.146.000
03/09/2018 950,960 949,690 -0,22 953,830 947,900 176.484.000
31/08/2018 958,740 951,780 -0,73 958,820 950,100 304.601.000
30/08/2018 966,570 958,780 -1,04 968,760 957,160 268.859.000
29/08/2018 969,890 968,890 -0,23 970,980 962,860 223.352.000
28/08/2018 977,110 971,100 -0,50 977,430 970,410 211.046.000
27/08/2018 973,250 976,000 0,71 976,300 969,900 133.540.000
24/08/2018 966,620 969,140 0,20 972,720 966,620 144.630.000
23/08/2018 969,470 967,230 -0,10 972,770 966,190 132.781.000
22/08/2018 964,410 968,150 0,27 969,420 962,230 158.697.000
21/08/2018 957,410 965,560 0,83 969,770 956,980 161.472.000
20/08/2018 956,430 957,650 0,46 961,960 955,080 166.427.000
17/08/2018 957,170 953,260 -0,13 957,540 947,780 213.221.000
16/08/2018 955,240 954,520 0,49 957,270 950,040 186.742.000
15/08/2018 964,390 949,830 -1,20 965,420 945,180 254.383.000
14/08/2018 967,800 961,370 -0,21 969,850 958,460 242.388.000
13/08/2018 965,400 963,360 -0,82 965,890 958,200 248.586.000
10/08/2018 978,560 971,330 -1,58 978,900 967,440 366.169.000
09/08/2018 986,700 986,900 0,03 987,420 981,750 178.624.000
08/08/2018 988,330 986,610 -0,26 991,010 982,320 186.499.000
07/08/2018 987,750 989,140 0,44 993,580 987,130 212.553.000
06/08/2018 987,840 984,760 -0,12 990,760 982,490 278.978.000
03/08/2018 983,120 985,920 0,40 988,320 979,950 331.553.000
02/08/2018 988,630 981,950 -0,99 990,010 979,090 508.558.000
01/08/2018 998,650 991,760 -0,70 1.001,600 991,460 663.409.000
31/07/2018 996,800 998,720 0,11 1.003,960 996,780 432.621.000
30/07/2018 994,830 997,600 -0,13 1.002,690 994,830 228.495.000
27/07/2018 990,460 998,890 0,84 1.001,560 990,390 309.892.000
26/07/2018 986,770 990,530 0,69 991,530 986,430 255.190.000
25/07/2018 989,740 983,760 -0,63 989,900 982,120 220.397.000
24/07/2018 990,000 990,040 0,51 994,440 988,160 248.764.000
23/07/2018 982,210 985,010 0,02 986,810 978,540 231.831.000
20/07/2018 983,740 984,830 -0,01 987,220 978,610 283.348.000
19/07/2018 987,350 984,880 -0,29 991,580 982,420 305.476.000
18/07/2018 985,970 987,760 0,35 987,760 979,860 301.918.000
17/07/2018 984,600 984,340 -0,04 988,760 977,760 314.221.000
16/07/2018 986,030 984,750 -0,15 990,700 983,340 230.869.000
13/07/2018 993,700 986,240 -0,34 993,700 984,770 231.229.000
12/07/2018 990,330 989,610 0,33 991,280 982,900 322.642.000
11/07/2018 994,840 986,380 -1,50 995,650 986,370 343.074.000
10/07/2018 1.006,060 1.001,420 -0,39 1.006,060 999,810 289.060.000
09/07/2018 1.004,670 1.005,330 0,20 1.009,220 1.004,000 231.365.000
06/07/2018 1.002,680 1.003,280 0,46 1.004,840 996,290 243.869.000
05/07/2018 989,490 998,720 1,11 1.003,930 989,490 252.809.000
04/07/2018 976,700 987,780 0,96 988,750 976,700 216.412.000
03/07/2018 971,870 978,380 1,00 981,480 968,420 241.879.000
02/07/2018 965,880 968,740 -0,67 971,560 957,710 218.711.000
29/06/2018 979,860 975,260 0,30 986,370 975,170 304.871.000
28/06/2018 973,590 972,350 -0,63 979,860 968,210 212.593.000
27/06/2018 976,740 978,510 0,18 984,460 964,290 303.102.000
26/06/2018 979,320 976,780 0,25 982,260 974,670 293.072.000
25/06/2018 983,410 974,360 -1,66 985,460 974,340 276.134.000
22/06/2018 985,750 990,790 0,88 991,630 984,640 326.945.000
21/06/2018 993,980 982,110 -0,85 995,720 980,360 630.070.000
20/06/2018 994,320 990,520 0,38 998,620 990,510 393.303.000
19/06/2018 977,170 986,760 -0,12 989,190 972,650 327.050.000
18/06/2018 992,750 987,960 -0,77 996,740 983,460 236.275.000
15/06/2018 1.008,590 995,640 -1,08 1.008,590 991,220 516.823.000
14/06/2018 997,950 1.006,460 0,55 1.007,760 995,500 375.127.000
13/06/2018 1.002,380 1.000,940 -0,29 1.003,710 997,020 412.726.000
12/06/2018 1.006,420 1.003,810 0,15 1.008,240 1.002,460 680.892.000
11/06/2018 996,050 1.002,330 1,54 1.003,950 992,910 1.337.178.000
08/06/2018 988,780 987,170 -0,80 989,400 984,170 333.760.000
07/06/2018 996,640 995,180 0,39 1.005,610 993,840 399.117.000
06/06/2018 982,790 991,350 1,03 991,480 978,760 316.542.000
05/06/2018 985,930 981,260 -0,64 993,830 981,250 282.815.000
04/06/2018 984,550 987,580 1,13 995,090 981,570 254.288.000
01/06/2018 966,780 976,500 1,80 980,310 965,580 288.815.000
31/05/2018 974,770 959,250 -1,00 977,590 953,410 447.910.000
30/05/2018 967,270 968,930 0,51 973,920 960,300 360.740.000
29/05/2018 979,250 964,040 -2,50 979,250 957,330 435.241.000
28/05/2018 1.001,580 988,740 -0,64 1.003,960 986,140 209.226.000
25/05/2018 1.015,280 995,110 -1,66 1.017,120 986,510 370.970.000
24/05/2018 1.017,220 1.011,940 -0,32 1.021,150 1.008,920 208.448.000
23/05/2018 1.022,860 1.015,200 -1,07 1.022,860 1.008,980 222.542.000
22/05/2018 1.020,690 1.026,180 0,72 1.027,850 1.018,910 204.377.000
21/05/2018 1.027,280 1.018,830 -0,39 1.027,290 1.017,770 149.601.000
18/05/2018 1.032,470 1.022,870 -0,97 1.033,200 1.020,620 312.870.000
17/05/2018 1.024,650 1.032,890 0,90 1.032,890 1.023,860 247.972.000
16/05/2018 1.031,730 1.023,640 -0,96 1.032,240 1.021,650 268.453.000
15/05/2018 1.036,520 1.033,540 -0,47 1.039,290 1.029,270 208.131.000
14/05/2018 1.040,680 1.038,390 -0,15 1.041,990 1.034,290 170.200.000
11/05/2018 1.037,290 1.039,960 0,25 1.040,850 1.036,890 191.911.000
10/05/2018 1.037,090 1.037,380 0,24 1.037,960 1.031,650 265.530.000
09/05/2018 1.029,420 1.034,850 0,50 1.034,890 1.027,250 190.124.000
08/05/2018 1.026,860 1.029,690 0,22 1.031,000 1.022,340 227.167.000
07/05/2018 1.024,900 1.027,380 0,36 1.028,410 1.024,410 138.307.000
04/05/2018 1.018,590 1.023,650 0,56 1.023,650 1.016,840 219.389.000
03/05/2018 1.022,160 1.017,950 -0,47 1.023,360 1.015,780 209.770.000
02/05/2018 1.012,920 1.022,780 1,01 1.023,790 1.012,920 203.350.000
30/04/2018 1.006,560 1.012,570 0,58 1.013,670 1.006,440 206.087.000
27/04/2018 1.003,340 1.006,780 0,28 1.008,970 1.002,530 241.328.000
26/04/2018 1.001,140 1.003,990 0,40 1.005,110 999,970 195.364.000
25/04/2018 997,600 999,990 -0,33 999,990 993,580 244.828.000
24/04/2018 1.008,570 1.003,270 -0,53 1.009,120 999,840 309.533.000
23/04/2018 1.005,870 1.008,650 0,42 1.008,650 1.002,360 263.571.000
20/04/2018 1.002,310 1.004,440 0,15 1.006,050 1.000,890 313.269.000
19/04/2018 1.001,510 1.002,890 0,16 1.005,490 1.000,110 436.246.000
18/04/2018 997,100 1.001,320 0,55 1.002,700 995,770 824.120.000
17/04/2018 994,340 995,840 0,37 997,660 992,450 761.165.000
16/04/2018 992,470 992,130 -0,02 995,460 990,410 174.360.000
13/04/2018 991,870 992,300 0,21 1.001,520 990,100 264.839.000
12/04/2018 988,360 990,260 0,18 991,920 986,060 297.804.000
11/04/2018 989,280 988,510 -0,26 993,960 987,090 254.159.000
10/04/2018 994,760 991,080 0,19 995,040 988,860 186.978.000
09/04/2018 988,380 989,240 0,60 993,860 986,590 197.904.000
06/04/2018 983,910 983,330 -0,60 988,200 981,110 225.914.000
05/04/2018 978,650 989,300 2,34 991,440 977,060 304.651.000
04/04/2018 971,330 966,650 -0,42 971,580 957,140 391.175.000
03/04/2018 969,310 970,720 -0,53 973,510 966,090 533.363.000
29/03/2018 975,580 975,930 0,48 981,410 975,180 245.328.000
28/03/2018 956,910 971,290 0,71 971,290 951,550 461.369.000
27/03/2018 969,020 964,440 0,97 969,020 961,260 450.466.000
26/03/2018 958,360 955,150 -0,04 963,140 951,660 269.663.000
23/03/2018 955,770 955,580 -0,89 958,360 949,010 316.920.000
22/03/2018 973,810 964,180 -1,47 980,300 958,990 386.384.000
21/03/2018 985,710 978,520 -0,51 985,710 974,690 288.599.000
20/03/2018 983,210 983,520 0,19 984,730 976,760 267.663.000
19/03/2018 988,740 981,650 -1,00 989,960 979,840 244.089.000
16/03/2018 982,950 991,530 0,80 995,390 982,060 567.876.000
15/03/2018 986,270 983,660 -0,02 986,810 979,970 228.163.000
14/03/2018 986,020 983,890 -0,16 989,020 980,690 271.637.000
13/03/2018 990,390 985,460 -0,38 997,380 983,500 358.106.000
12/03/2018 991,490 989,250 0,41 992,750 986,880 254.764.000
09/03/2018 982,080 985,230 0,39 986,720 979,950 342.488.000
08/03/2018 978,510 981,450 0,50 983,540 973,600 273.643.000
07/03/2018 972,910 976,580 0,14 977,700 971,530 271.139.000
06/03/2018 982,760 975,200 -0,03 984,020 975,200 425.834.000
05/03/2018 966,340 975,460 0,62 976,650 966,090 232.698.000
02/03/2018 984,130 969,430 -2,08 984,130 967,520 359.597.000
01/03/2018 996,500 990,000 -1,09 997,510 987,820 478.493.000
28/02/2018 1.003,680 1.000,890 -0,59 1.005,790 1.000,090 465.157.000
27/02/2018 1.009,530 1.006,830 0,00 1.010,170 1.003,140 390.775.000
26/02/2018 1.005,440 1.006,790 0,78 1.008,000 1.001,030 343.228.000
23/02/2018 1.003,830 999,020 -0,40 1.004,370 993,440 236.674.000
22/02/2018 993,010 1.003,030 0,46 1.005,560 991,090 237.059.000
21/02/2018 1.003,540 998,390 -0,71 1.003,550 994,040 215.155.000
20/02/2018 996,860 1.005,550 0,87 1.005,960 996,860 218.159.000
19/02/2018 1.003,200 996,840 -0,31 1.006,970 996,140 216.218.000
16/02/2018 995,160 999,960 1,22 1.000,420 994,030 275.984.000
15/02/2018 993,240 987,860 0,33 999,560 984,300 385.202.000
14/02/2018 987,880 984,600 0,34 990,220 976,070 340.028.000
13/02/2018 995,060 981,240 -1,20 995,290 981,240 287.270.000
12/02/2018 991,190 993,150 1,43 996,480 988,390 277.737.000
09/02/2018 986,420 979,100 -1,20 989,930 973,060 376.129.000
08/02/2018 1.008,100 991,000 -2,13 1.011,080 988,550 379.877.000
07/02/2018 1.009,310 1.012,560 1,76 1.013,570 995,690 521.661.000
06/02/2018 993,610 995,010 -2,49 1.010,040 986,720 568.146.000
05/02/2018 1.027,940 1.020,400 -1,44 1.031,130 1.019,880 338.760.000
02/02/2018 1.049,620 1.035,300 -1,69 1.050,470 1.034,810 777.740.000
01/02/2018 1.065,460 1.053,100 -0,50 1.067,740 1.049,610 396.873.000
31/01/2018 1.056,810 1.058,440 0,25 1.061,530 1.055,430 361.864.000
30/01/2018 1.061,390 1.055,810 -1,21 1.063,350 1.054,720 367.928.000
29/01/2018 1.074,120 1.068,780 -0,36 1.074,120 1.067,390 460.983.000
26/01/2018 1.072,440 1.072,690 0,04 1.076,390 1.069,180 387.371.000
25/01/2018 1.069,080 1.072,220 0,33 1.075,260 1.068,870 581.815.000
24/01/2018 1.071,840 1.068,740 -0,41 1.074,010 1.068,740 362.000.000
23/01/2018 1.076,310 1.073,170 0,23 1.076,620 1.070,720 494.400.000
22/01/2018 1.062,480 1.070,660 0,99 1.072,420 1.060,810 520.159.000
19/01/2018 1.055,040 1.060,130 0,38 1.062,560 1.052,800 750.327.000
18/01/2018 1.062,460 1.056,130 -0,34 1.063,120 1.053,240 675.278.000
17/01/2018 1.060,280 1.059,760 -0,48 1.062,710 1.056,480 1.297.065.000
16/01/2018 1.060,190 1.064,880 0,54 1.069,390 1.059,250 504.527.000
15/01/2018 1.059,220 1.059,150 0,09 1.061,760 1.056,890 474.277.000
12/01/2018 1.058,380 1.058,150 0,25 1.060,900 1.056,220 886.273.000
11/01/2018 1.055,150 1.055,490 0,07 1.059,590 1.052,070 549.332.000
10/01/2018 1.052,890 1.054,720 0,17 1.058,160 1.051,270 523.621.000
09/01/2018 1.050,510 1.052,920 0,24 1.056,090 1.048,970 764.316.000
08/01/2018 1.054,320 1.050,350 -0,10 1.055,810 1.050,350 1.214.970.000
05/01/2018 1.044,960 1.051,380 0,88 1.051,380 1.044,960 335.167.000
04/01/2018 1.025,010 1.042,240 2,05 1.042,840 1.024,890 348.107.000
03/01/2018 1.020,390 1.021,280 0,34 1.024,110 1.018,360 232.899.000
02/01/2018 1.019,990 1.017,820 0,26 1.020,720 1.012,330 348.107.000
29/12/2017 1.019,620 1.015,170 -0,47 1.020,490 1.013,510 529.324.000
28/12/2017 1.025,400 1.019,980 -0,68 1.026,730 1.018,420 291.640.000
27/12/2017 1.027,250 1.026,920 -0,20 1.031,700 1.024,400 412.920.000
22/12/2017 1.025,550 1.028,980 -1,22 1.034,390 1.024,970 435.315.000
21/12/2017 1.030,440 1.041,660 0,92 1.043,030 1.026,160 224.319.000
20/12/2017 1.035,640 1.032,160 -0,25 1.035,850 1.025,790 201.415.000

Mas noticias

publicidad
publicidad