publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

MADRIDMADRID

-2,79-0,26 %
1.081,14

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
22/06/2017 1.081,070 1.081,140 -0,26 1.082,580 1.074,200 276.778
21/06/2017 1.081,980 1.083,930 -0,05 1.085,910 1.071,200 287.147
20/06/2017 1.098,330 1.084,460 -0,86 1.098,940 1.084,460 353.941
19/06/2017 1.092,880 1.093,840 0,84 1.097,280 1.089,750 363.573
16/06/2017 1.082,180 1.084,680 0,53 1.087,860 1.079,130 513.773
15/06/2017 1.084,220 1.078,960 -0,69 1.084,230 1.069,320 629.198
14/06/2017 1.094,980 1.086,460 -0,92 1.102,130 1.086,320 352.182
13/06/2017 1.095,670 1.096,550 0,36 1.102,120 1.093,130 536.165
12/06/2017 1.100,160 1.092,600 -1,12 1.100,960 1.089,910 446.644
09/06/2017 1.101,500 1.104,920 0,24 1.111,520 1.094,910 735.560
08/06/2017 1.090,500 1.102,310 1,04 1.104,720 1.090,440 603.825
07/06/2017 1.085,420 1.091,010 -0,13 1.098,460 1.081,600 780.296
06/06/2017 1.090,580 1.092,400 -0,10 1.095,090 1.086,520 597.188
05/06/2017 1.094,080 1.093,510 -0,21 1.096,450 1.089,170 680.959
02/06/2017 1.101,000 1.095,800 0,25 1.106,080 1.093,290 609.552
01/06/2017 1.093,770 1.093,020 0,03 1.095,230 1.088,130 596.131
31/05/2017 1.093,560 1.092,700 -0,01 1.100,250 1.090,890 952.858
30/05/2017 1.086,970 1.092,760 -0,15 1.097,370 1.084,680 611.460
29/05/2017 1.091,790 1.094,350 -0,13 1.097,140 1.090,370 244.361
26/05/2017 1.096,800 1.095,720 -0,33 1.097,400 1.085,440 722.861
25/05/2017 1.102,130 1.099,350 0,34 1.103,560 1.097,440 346.257
24/05/2017 1.097,250 1.095,600 -0,01 1.098,150 1.092,630 354.036
23/05/2017 1.080,210 1.095,670 1,19 1.096,660 1.079,100 430.350
22/05/2017 1.088,440 1.082,810 -0,46 1.088,990 1.079,900 370.175
19/05/2017 1.075,020 1.087,820 1,46 1.088,520 1.073,130 534.352
18/05/2017 1.077,330 1.072,170 -1,09 1.079,610 1.061,040 924.031
17/05/2017 1.098,850 1.084,000 -1,85 1.102,390 1.081,660 515.228
16/05/2017 1.102,250 1.104,470 0,23 1.105,100 1.099,490 632.081
15/05/2017 1.099,910 1.101,980 0,62 1.101,980 1.095,390 441.191
12/05/2017 1.092,120 1.095,190 0,28 1.096,560 1.089,780 1.227.829
11/05/2017 1.110,750 1.092,150 -1,54 1.110,760 1.088,780 1.385.358
10/05/2017 1.108,950 1.109,210 -0,17 1.110,510 1.101,360 872.334
09/05/2017 1.118,560 1.111,080 -0,47 1.120,310 1.111,080 495.351
08/05/2017 1.124,140 1.116,300 -0,31 1.124,620 1.109,690 650.658
05/05/2017 1.103,800 1.119,780 1,09 1.119,780 1.103,800 1.080.725
04/05/2017 1.094,160 1.107,710 1,55 1.107,720 1.093,090 680.627
03/05/2017 1.086,740 1.090,770 0,15 1.090,920 1.084,780 594.113
02/05/2017 1.080,440 1.089,110 1,02 1.089,110 1.079,040 996.032
28/04/2017 1.072,440 1.078,150 0,25 1.081,720 1.069,520 842.391
27/04/2017 1.078,960 1.075,470 -0,74 1.078,960 1.073,280 629.233
26/04/2017 1.088,000 1.083,470 -0,11 1.088,080 1.077,360 573.328
25/04/2017 1.084,160 1.084,670 0,21 1.089,340 1.077,580 1.210.992
24/04/2017 1.076,340 1.082,380 3,82 1.082,390 1.071,810 1.166.737
21/04/2017 1.044,010 1.042,530 0,03 1.048,330 1.035,890 873.129
20/04/2017 1.040,160 1.042,260 -0,01 1.052,650 1.039,420 581.023
19/04/2017 1.031,830 1.042,320 1,12 1.042,880 1.031,460 770.906
18/04/2017 1.041,580 1.030,740 -0,64 1.041,580 1.026,370 992.294
13/04/2017 1.040,540 1.037,370 -0,40 1.040,670 1.031,120 665.682
12/04/2017 1.049,580 1.041,560 -0,51 1.053,920 1.040,790 652.665
11/04/2017 1.043,280 1.046,910 -0,17 1.050,900 1.041,230 986.795
10/04/2017 1.055,480 1.048,680 -0,85 1.055,480 1.048,600 1.025.757
07/04/2017 1.051,030 1.057,720 -0,07 1.057,720 1.048,930 2.022.089
06/04/2017 1.042,110 1.058,480 1,03 1.059,720 1.039,590 3.139.680
05/04/2017 1.044,490 1.047,690 0,46 1.054,170 1.044,050 2.223.727
04/04/2017 1.038,300 1.042,910 0,25 1.042,910 1.033,450 2.585.013
03/04/2017 1.053,710 1.040,280 -1,35 1.053,710 1.040,130 3.657.137
31/03/2017 1.046,010 1.054,500 0,46 1.054,500 1.043,470 5.255.598
30/03/2017 1.046,490 1.049,700 0,33 1.049,720 1.043,940 772.989
29/03/2017 1.050,670 1.046,220 -0,23 1.052,060 1.039,770 606.028
28/03/2017 1.044,160 1.048,670 0,86 1.048,910 1.040,870 466.402
27/03/2017 1.031,940 1.039,690 -0,09 1.039,700 1.029,890 633.627
24/03/2017 1.040,560 1.040,670 -0,11 1.042,670 1.037,160 1.075.398
23/03/2017 1.034,260 1.041,820 0,92 1.041,820 1.029,560 566.219
22/03/2017 1.024,210 1.032,360 0,19 1.036,320 1.018,560 456.205
21/03/2017 1.036,560 1.030,430 -0,03 1.042,890 1.028,220 626.783
20/03/2017 1.030,150 1.030,690 -0,25 1.033,220 1.028,070 399.669
17/03/2017 1.024,330 1.033,240 0,73 1.033,580 1.024,080 583.904
16/03/2017 1.017,240 1.025,710 1,94 1.026,430 1.014,750 542.120
15/03/2017 1.000,910 1.006,200 0,76 1.008,200 999,560 428.056
14/03/2017 1.007,640 998,650 -0,96 1.007,930 997,240 421.250
13/03/2017 1.011,440 1.008,380 -0,16 1.011,440 1.004,790 376.645
10/03/2017 1.012,300 1.009,960 0,11 1.018,560 1.008,040 612.586
09/03/2017 993,360 1.008,840 1,49 1.010,290 993,360 720.087
08/03/2017 988,570 994,040 0,50 997,010 987,960 418.532
07/03/2017 990,820 989,080 -0,04 990,900 985,710 327.407
06/03/2017 986,450 989,500 0,04 991,660 985,170 318.398
03/03/2017 978,450 989,090 0,89 989,280 976,410 471.084
02/03/2017 984,180 980,350 -0,37 984,820 980,340 368.490
01/03/2017 970,110 983,950 2,05 984,170 970,030 509.709
28/02/2017 960,000 964,170 0,95 965,330 956,580 348.432
27/02/2017 958,010 955,080 0,10 958,230 951,690 286.741
24/02/2017 960,900 954,080 -0,49 962,490 947,370 411.136
23/02/2017 961,430 958,750 0,18 963,670 957,510 446.659
22/02/2017 967,130 957,040 -0,87 970,080 953,340 694.535
21/02/2017 961,730 965,460 0,32 968,530 956,200 292.240
20/02/2017 965,810 962,380 0,30 966,800 960,710 242.429
17/02/2017 966,250 959,480 -0,58 966,710 953,460 316.366
16/02/2017 968,500 965,120 -0,37 971,220 962,600 354.522
15/02/2017 965,490 968,730 0,87 971,630 963,300 325.419
14/02/2017 957,230 960,410 0,37 962,030 954,580 343.364
13/02/2017 950,570 956,830 1,10 958,640 947,290 308.832
10/02/2017 957,010 946,450 -0,71 958,120 944,400 306.512
09/02/2017 944,700 953,180 1,13 953,650 941,160 404.957
08/02/2017 946,610 942,500 -0,11 947,800 933,090 497.711
07/02/2017 943,300 943,500 -0,32 949,190 941,450 476.054
06/02/2017 957,010 946,520 -1,12 959,270 944,700 434.686
03/02/2017 954,340 957,230 0,62 959,090 951,460 648.443
02/02/2017 943,430 951,300 0,77 952,790 941,310 533.330
01/02/2017 952,270 944,060 0,16 952,880 941,380 541.281
31/01/2017 947,330 942,520 -0,46 954,340 942,500 767.683
30/01/2017 956,830 946,890 -1,48 957,820 945,870 778.869
27/01/2017 963,750 961,090 -0,10 963,750 952,630 475.380
26/01/2017 970,980 962,080 -0,34 973,260 960,540 511.470
25/01/2017 958,270 965,330 1,79 969,290 958,270 591.245
24/01/2017 940,780 948,310 0,98 948,320 938,830 556.752
23/01/2017 942,560 939,120 -0,83 944,870 936,630 776.125
20/01/2017 946,280 947,000 0,06 951,480 943,590 437.180
19/01/2017 948,930 946,400 -0,04 951,560 941,250 457.817
18/01/2017 950,900 946,790 -0,10 951,230 944,660 845.475
17/01/2017 947,430 947,730 -0,16 951,170 944,870 701.002
16/01/2017 954,200 949,230 -1,07 954,700 949,120 325.470
13/01/2017 952,790 959,510 1,11 960,960 949,710 313.707
12/01/2017 946,390 949,020 -0,04 953,660 942,680 447.545
11/01/2017 955,480 949,420 -0,58 956,500 947,530 525.052
10/01/2017 959,960 954,980 -0,47 959,970 952,540 432.575
09/01/2017 963,920 959,490 -0,25 963,920 954,860 407.424
06/01/2017 958,590 961,900 0,33 961,900 954,810 450.939
05/01/2017 952,920 958,750 0,28 960,560 951,300 1.065.686
04/01/2017 961,620 956,110 -0,27 962,980 952,230 665.524
03/01/2017 953,380 958,740 0,87 964,820 952,990 426.715
02/01/2017 941,600 950,470 0,73 951,720 940,740 196.048
30/12/2016 938,540 943,550 0,33 943,550 937,140 307.084
29/12/2016 935,960 940,430 -0,18 940,960 934,800 317.788
28/12/2016 943,600 942,160 -0,34 944,530 939,210 275.495
27/12/2016 942,900 945,360 0,08 946,640 942,760 186.485
23/12/2016 942,640 944,570 0,37 945,870 942,350 220.382
22/12/2016 942,010 941,050 -0,40 945,110 937,460 246.203
21/12/2016 946,570 944,820 -0,43 950,120 938,480 460.355
20/12/2016 940,670 948,870 0,78 950,120 940,210 388.320
19/12/2016 945,400 941,540 -0,75 946,590 941,540 355.936
16/12/2016 938,630 948,700 0,73 952,160 937,680 636.752
15/12/2016 929,860 941,870 1,38 943,060 929,810 472.100
14/12/2016 937,600 929,040 -1,13 939,060 927,870 416.393
13/12/2016 922,780 939,630 1,55 940,630 920,530 436.854
12/12/2016 923,860 925,310 0,16 927,500 921,900 329.577
09/12/2016 919,140 923,810 0,26 924,520 916,090 396.960
08/12/2016 905,550 921,400 2,21 922,890 904,700 552.848
07/12/2016 900,810 901,520 0,73 902,700 897,180 448.914
06/12/2016 874,630 895,020 2,65 896,090 872,570 403.950
05/12/2016 858,710 871,940 0,63 880,140 856,800 399.749
02/12/2016 867,280 866,440 -0,79 868,710 863,960 344.091
01/12/2016 872,770 873,350 -0,14 876,680 869,420 493.099
30/11/2016 872,210 874,610 0,29 876,920 869,650 469.052
29/11/2016 866,780 872,100 0,55 875,110 864,760 490.755
28/11/2016 871,110 867,310 -0,63 874,940 864,380 417.646
25/11/2016 872,730 872,810 0,16 872,810 868,280 269.898
24/11/2016 871,960 871,400 0,25 873,370 867,770 271.493
23/11/2016 872,870 869,250 -0,26 873,240 866,870 337.659
22/11/2016 873,060 871,500 0,46 874,170 870,300 388.516
21/11/2016 871,940 867,480 -0,09 872,040 862,020 247.159
18/11/2016 881,470 868,230 -1,07 881,490 864,380 449.185
17/11/2016 868,270 877,600 0,88 877,720 867,340 342.760
16/11/2016 877,150 869,910 -0,53 880,680 862,570 352.600
15/11/2016 872,240 874,580 0,32 875,840 867,480 346.719
14/11/2016 879,280 871,810 0,19 881,950 865,890 400.622
11/11/2016 889,970 870,130 -1,47 891,470 867,630 459.665
10/11/2016 905,590 883,150 -1,55 912,570 878,620 655.254
09/11/2016 866,800 897,080 -0,57 897,080 865,480 691.420
08/11/2016 902,260 902,190 0,22 903,450 894,760 359.881
07/11/2016 903,070 900,190 1,48 903,810 897,760 294.372
04/11/2016 893,750 887,040 -0,98 893,750 883,500 458.011
03/11/2016 893,810 895,810 0,07 900,920 891,330 579.575
02/11/2016 905,600 895,190 -1,90 905,710 894,500 362.411
01/11/2016 928,820 912,490 -1,12 929,120 911,750 310.338
31/10/2016 922,940 922,830 -0,63 925,460 919,530 353.325
28/10/2016 924,450 928,650 -0,01 929,100 917,740 425.234
27/10/2016 925,020 928,710 0,33 928,760 918,970 424.015
26/10/2016 924,140 925,680 0,36 927,250 920,050 383.659
25/10/2016 929,040 922,350 -0,82 931,710 920,120 385.628
24/10/2016 923,240 930,010 1,36 933,600 922,880 445.706
21/10/2016 914,220 917,510 0,40 917,520 911,170 373.874
20/10/2016 905,230 913,860 1,25 915,460 904,090 382.614
19/10/2016 896,120 902,570 1,02 903,300 891,540 352.399
18/10/2016 885,540 893,470 1,42 894,950 884,240 355.366
17/10/2016 879,790 880,940 -0,36 886,040 879,100 347.228
14/10/2016 871,370 884,140 1,85 887,210 871,370 339.413
13/10/2016 870,990 868,120 -0,90 870,990 862,410 391.768
12/10/2016 878,700 876,040 -0,08 883,180 875,310 237.925
11/10/2016 875,880 876,760 -0,01 882,340 873,450 302.736
10/10/2016 870,690 876,810 0,78 877,760 863,740 287.888
07/10/2016 883,810 870,060 -1,52 884,120 867,180 369.944
06/10/2016 889,150 883,480 -0,18 891,650 881,950 410.547
05/10/2016 876,300 885,080 0,14 886,020 874,500 330.321
04/10/2016 883,840 883,880 0,20 887,820 881,210 302.535
03/10/2016 882,240 882,110 -0,22 885,270 878,050 257.594
30/09/2016 870,990 884,040 -0,26 885,830 860,560 521.074
29/09/2016 889,640 886,380 0,66 892,430 884,640 359.110
28/09/2016 880,640 880,550 0,64 887,010 877,980 274.473
27/09/2016 884,060 874,990 -0,29 884,090 869,840 331.493
26/09/2016 883,670 877,550 -1,32 883,670 869,890 350.076
23/09/2016 895,430 889,310 -1,25 895,980 885,450 428.631
22/09/2016 888,860 900,550 2,02 903,560 888,620 409.513
21/09/2016 887,510 882,720 0,97 889,670 881,470 426.023
20/09/2016 875,190 874,270 -0,33 879,330 870,900 244.099
19/09/2016 877,790 877,180 0,92 879,370 875,030 281.122
16/09/2016 875,690 869,150 -0,94 877,730 865,850 563.159
15/09/2016 875,950 877,410 0,15 880,310 872,320 577.589
14/09/2016 883,600 876,130 -0,34 883,600 875,020 473.678
13/09/2016 897,650 879,160 -1,61 898,990 879,140 338.928
12/09/2016 894,640 893,510 -1,76 894,990 886,010 418.481
09/09/2016 913,120 909,540 -0,75 920,320 907,690 408.324
08/09/2016 908,800 916,380 0,99 917,720 904,320 338.297
07/09/2016 899,280 907,400 1,24 908,010 897,030 257.670
06/09/2016 905,680 896,270 -0,60 906,250 895,980 306.802
05/09/2016 899,530 901,640 0,48 904,430 898,020 209.061
02/09/2016 886,280 897,310 1,56 897,440 880,590 274.133
01/09/2016 882,310 883,530 0,46 895,900 880,470 368.340
31/08/2016 875,070 879,450 0,46 885,500 874,900 387.336
30/08/2016 869,710 875,420 0,82 879,920 869,710 243.691
29/08/2016 867,810 868,340 -0,44 872,800 864,340 218.383
26/08/2016 866,130 872,190 0,65 873,630 863,630 188.096
25/08/2016 867,340 866,540 -0,58 868,960 861,980 226.133
24/08/2016 859,100 871,580 0,97 872,600 857,040 318.465
23/08/2016 856,220 863,230 1,30 865,330 855,870 271.636
22/08/2016 848,400 852,190 0,25 857,690 846,850 204.799
19/08/2016 860,580 850,080 -1,17 860,580 844,360 206.899
18/08/2016 860,480 860,120 0,67 860,570 853,520 240.799
17/08/2016 870,270 854,430 -1,54 870,660 854,430 227.143
16/08/2016 874,180 867,770 -1,08 876,470 867,770 239.421
15/08/2016 876,270 877,250 0,07 880,370 874,690 124.199
12/08/2016 875,080 876,660 -0,03 879,620 874,750 204.428
11/08/2016 874,930 876,900 0,68 876,900 868,240 276.468
10/08/2016 865,470 870,950 0,04 873,540 864,690 289.234
09/08/2016 858,530 870,640 1,18 871,060 858,110 211.943
08/08/2016 861,250 860,520 0,31 867,470 859,220 234.422
05/08/2016 846,000 857,820 1,81 858,850 846,000 273.450
04/08/2016 836,140 842,580 1,50 846,540 836,010 301.678
03/08/2016 835,810 830,140 -0,18 836,890 826,690 301.046
02/08/2016 853,860 831,610 -2,84 853,860 829,760 403.745
01/08/2016 872,180 855,910 -0,94 872,990 853,890 312.102
29/07/2016 858,400 864,040 1,30 867,360 856,480 397.381
28/07/2016 868,580 852,910 -2,17 870,270 852,910 313.230
27/07/2016 864,410 871,850 1,31 877,020 863,820 318.222
26/07/2016 861,850 860,550 -0,16 863,120 853,050 291.152
25/07/2016 865,350 861,970 -0,32 869,020 858,370 297.083
22/07/2016 861,550 864,720 0,18 866,500 856,710 407.644
21/07/2016 863,540 863,190 0,11 866,910 855,230 321.567
20/07/2016 859,630 862,200 1,09 862,210 851,810 284.925
19/07/2016 852,960 852,870 -0,41 859,360 848,160 278.960
18/07/2016 859,420 856,380 -0,11 864,820 848,590 266.332
15/07/2016 856,990 857,330 -0,27 862,390 848,880 352.872
14/07/2016 859,980 859,640 0,99 862,630 850,160 328.848
13/07/2016 851,410 851,210 -0,41 862,040 846,170 514.038
12/07/2016 834,840 854,680 2,48 856,740 833,740 445.224
11/07/2016 830,410 834,030 1,40 835,410 821,170 318.288
08/07/2016 801,860 822,490 2,30 827,480 799,470 410.343
07/07/2016 802,780 804,030 1,05 809,320 799,920 396.999
06/07/2016 803,810 795,640 -1,80 806,500 789,040 475.225
05/07/2016 821,920 810,190 -2,33 823,410 808,490 393.087
04/07/2016 834,760 829,550 -0,22 836,700 827,450 282.807
01/07/2016 828,660 831,390 1,28 834,870 818,090 471.334
30/06/2016 812,560 820,850 0,72 823,100 803,800 572.975
29/06/2016 799,680 814,950 3,45 814,980 798,700 497.331
28/06/2016 787,860 787,760 2,45 796,220 784,420 534.501
27/06/2016 805,190 768,910 -1,73 808,680 762,710 844.557
24/06/2016 838,010 782,420 -12,47 840,840 777,170 1.188.854

Mas noticias

publicidad
publicidad