25 de Septiembre, 07:37 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

MADRIDMADRID

-7,83-0,81 %
963,02

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
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
12/09/2018 939,870 941,120 0,17 942,230 935,690 173.403
11/09/2018 941,350 939,560 0,13 941,350 932,880 202.516
10/09/2018 928,490 938,370 1,07 941,230 927,840 211.959
07/09/2018 932,580 928,390 -0,44 935,320 922,930 237.493
06/09/2018 938,620 932,530 -0,99 940,360 932,510 273.771
05/09/2018 947,210 941,900 -0,80 949,430 941,900 289.964
04/09/2018 953,230 949,460 -0,02 955,180 942,980 234.146
03/09/2018 950,960 949,690 -0,22 953,830 947,900 176.484
31/08/2018 958,740 951,780 -0,73 958,820 950,100 304.601
30/08/2018 966,570 958,780 -1,04 968,760 957,160 268.859
29/08/2018 969,890 968,890 -0,23 970,980 962,860 223.352
28/08/2018 977,110 971,100 -0,50 977,430 970,410 211.046
27/08/2018 973,250 976,000 0,71 976,300 969,900 133.540
24/08/2018 966,620 969,140 0,20 972,720 966,620 144.630
23/08/2018 969,470 967,230 -0,10 972,770 966,190 132.781
22/08/2018 964,410 968,150 0,27 969,420 962,230 158.697
21/08/2018 957,410 965,560 0,83 969,770 956,980 161.472
20/08/2018 956,430 957,650 0,46 961,960 955,080 166.427
17/08/2018 957,170 953,260 -0,13 957,540 947,780 213.221
16/08/2018 955,240 954,520 0,49 957,270 950,040 186.742
15/08/2018 964,390 949,830 -1,20 965,420 945,180 254.383
14/08/2018 967,800 961,370 -0,21 969,850 958,460 242.388
13/08/2018 965,400 963,360 -0,82 965,890 958,200 248.586
10/08/2018 978,560 971,330 -1,58 978,900 967,440 366.169
09/08/2018 986,700 986,900 0,03 987,420 981,750 178.624
08/08/2018 988,330 986,610 -0,26 991,010 982,320 186.499
07/08/2018 987,750 989,140 0,44 993,580 987,130 212.553
06/08/2018 987,840 984,760 -0,12 990,760 982,490 278.978
03/08/2018 983,120 985,920 0,40 988,320 979,950 331.553
02/08/2018 988,630 981,950 -0,99 990,010 979,090 508.558
01/08/2018 998,650 991,760 -0,70 1.001,600 991,460 663.409
31/07/2018 996,800 998,720 0,11 1.003,960 996,780 432.621
30/07/2018 994,830 997,600 -0,13 1.002,690 994,830 228.495
27/07/2018 990,460 998,890 0,84 1.001,560 990,390 309.892
26/07/2018 986,770 990,530 0,69 991,530 986,430 255.190
25/07/2018 989,740 983,760 -0,63 989,900 982,120 220.397
24/07/2018 990,000 990,040 0,51 994,440 988,160 248.764
23/07/2018 982,210 985,010 0,02 986,810 978,540 231.831
20/07/2018 983,740 984,830 -0,01 987,220 978,610 283.348
19/07/2018 987,350 984,880 -0,29 991,580 982,420 305.476
18/07/2018 985,970 987,760 0,35 987,760 979,860 301.918
17/07/2018 984,600 984,340 -0,04 988,760 977,760 314.221
16/07/2018 986,030 984,750 -0,15 990,700 983,340 230.869
13/07/2018 993,700 986,240 -0,34 993,700 984,770 231.229
12/07/2018 990,330 989,610 0,33 991,280 982,900 322.642
11/07/2018 994,840 986,380 -1,50 995,650 986,370 343.074
10/07/2018 1.006,060 1.001,420 -0,39 1.006,060 999,810 289.060
09/07/2018 1.004,670 1.005,330 0,20 1.009,220 1.004,000 231.365
06/07/2018 1.002,680 1.003,280 0,46 1.004,840 996,290 243.869
05/07/2018 989,490 998,720 1,11 1.003,930 989,490 252.809
04/07/2018 976,700 987,780 0,96 988,750 976,700 216.412
03/07/2018 971,870 978,380 1,00 981,480 968,420 241.879
02/07/2018 965,880 968,740 -0,67 971,560 957,710 218.711
29/06/2018 979,860 975,260 0,30 986,370 975,170 304.871
28/06/2018 973,590 972,350 -0,63 979,860 968,210 212.593
27/06/2018 976,740 978,510 0,18 984,460 964,290 303.102
26/06/2018 979,320 976,780 0,25 982,260 974,670 293.072
25/06/2018 983,410 974,360 -1,66 985,460 974,340 276.134
22/06/2018 985,750 990,790 0,88 991,630 984,640 326.945
21/06/2018 993,980 982,110 -0,85 995,720 980,360 630.070
20/06/2018 994,320 990,520 0,38 998,620 990,510 393.303
19/06/2018 977,170 986,760 -0,12 989,190 972,650 327.050
18/06/2018 992,750 987,960 -0,77 996,740 983,460 236.275
15/06/2018 1.008,590 995,640 -1,08 1.008,590 991,220 516.823
14/06/2018 997,950 1.006,460 0,55 1.007,760 995,500 375.127
13/06/2018 1.002,380 1.000,940 -0,29 1.003,710 997,020 412.726
12/06/2018 1.006,420 1.003,810 0,15 1.008,240 1.002,460 680.892
11/06/2018 996,050 1.002,330 1,54 1.003,950 992,910 1.337.178
08/06/2018 988,780 987,170 -0,80 989,400 984,170 333.760
07/06/2018 996,640 995,180 0,39 1.005,610 993,840 399.117
06/06/2018 982,790 991,350 1,03 991,480 978,760 316.542
05/06/2018 985,930 981,260 -0,64 993,830 981,250 282.815
04/06/2018 984,550 987,580 1,13 995,090 981,570 254.288
01/06/2018 966,780 976,500 1,80 980,310 965,580 288.815
31/05/2018 974,770 959,250 -1,00 977,590 953,410 447.910
30/05/2018 967,270 968,930 0,51 973,920 960,300 360.740
29/05/2018 979,250 964,040 -2,50 979,250 957,330 435.241
28/05/2018 1.001,580 988,740 -0,64 1.003,960 986,140 209.226
25/05/2018 1.015,280 995,110 -1,66 1.017,120 986,510 370.970
24/05/2018 1.017,220 1.011,940 -0,32 1.021,150 1.008,920 208.448
23/05/2018 1.022,860 1.015,200 -1,07 1.022,860 1.008,980 222.542
22/05/2018 1.020,690 1.026,180 0,72 1.027,850 1.018,910 204.377
21/05/2018 1.027,280 1.018,830 -0,39 1.027,290 1.017,770 149.601
18/05/2018 1.032,470 1.022,870 -0,97 1.033,200 1.020,620 312.870
17/05/2018 1.024,650 1.032,890 0,90 1.032,890 1.023,860 247.972
16/05/2018 1.031,730 1.023,640 -0,96 1.032,240 1.021,650 268.453
15/05/2018 1.036,520 1.033,540 -0,47 1.039,290 1.029,270 208.131
14/05/2018 1.040,680 1.038,390 -0,15 1.041,990 1.034,290 170.200
11/05/2018 1.037,290 1.039,960 0,25 1.040,850 1.036,890 191.911
10/05/2018 1.037,090 1.037,380 0,24 1.037,960 1.031,650 265.530
09/05/2018 1.029,420 1.034,850 0,50 1.034,890 1.027,250 190.124
08/05/2018 1.026,860 1.029,690 0,22 1.031,000 1.022,340 227.167
07/05/2018 1.024,900 1.027,380 0,36 1.028,410 1.024,410 138.307
04/05/2018 1.018,590 1.023,650 0,56 1.023,650 1.016,840 219.389
03/05/2018 1.022,160 1.017,950 -0,47 1.023,360 1.015,780 209.770
02/05/2018 1.012,920 1.022,780 1,01 1.023,790 1.012,920 203.350
30/04/2018 1.006,560 1.012,570 0,58 1.013,670 1.006,440 206.087
27/04/2018 1.003,340 1.006,780 0,28 1.008,970 1.002,530 241.328
26/04/2018 1.001,140 1.003,990 0,40 1.005,110 999,970 195.364
25/04/2018 997,600 999,990 -0,33 999,990 993,580 244.828
24/04/2018 1.008,570 1.003,270 -0,53 1.009,120 999,840 309.533
23/04/2018 1.005,870 1.008,650 0,42 1.008,650 1.002,360 263.571
20/04/2018 1.002,310 1.004,440 0,15 1.006,050 1.000,890 313.269
19/04/2018 1.001,510 1.002,890 0,16 1.005,490 1.000,110 436.246
18/04/2018 997,100 1.001,320 0,55 1.002,700 995,770 824.120
17/04/2018 994,340 995,840 0,37 997,660 992,450 761.165
16/04/2018 992,470 992,130 -0,02 995,460 990,410 174.360
13/04/2018 991,870 992,300 0,21 1.001,520 990,100 264.839
12/04/2018 988,360 990,260 0,18 991,920 986,060 297.804
11/04/2018 989,280 988,510 -0,26 993,960 987,090 254.159
10/04/2018 994,760 991,080 0,19 995,040 988,860 186.978
09/04/2018 988,380 989,240 0,60 993,860 986,590 197.904
06/04/2018 983,910 983,330 -0,60 988,200 981,110 225.914
05/04/2018 978,650 989,300 2,34 991,440 977,060 304.651
04/04/2018 971,330 966,650 -0,42 971,580 957,140 391.175
03/04/2018 969,310 970,720 -0,53 973,510 966,090 533.363
29/03/2018 975,580 975,930 0,48 981,410 975,180 245.328
28/03/2018 956,910 971,290 0,71 971,290 951,550 461.369
27/03/2018 969,020 964,440 0,97 969,020 961,260 450.466
26/03/2018 958,360 955,150 -0,04 963,140 951,660 269.663
23/03/2018 955,770 955,580 -0,89 958,360 949,010 316.920
22/03/2018 973,810 964,180 -1,47 980,300 958,990 386.384
21/03/2018 985,710 978,520 -0,51 985,710 974,690 288.599
20/03/2018 983,210 983,520 0,19 984,730 976,760 267.663
19/03/2018 988,740 981,650 -1,00 989,960 979,840 244.089
16/03/2018 982,950 991,530 0,80 995,390 982,060 567.876
15/03/2018 986,270 983,660 -0,02 986,810 979,970 228.163
14/03/2018 986,020 983,890 -0,16 989,020 980,690 271.637
13/03/2018 990,390 985,460 -0,38 997,380 983,500 358.106
12/03/2018 991,490 989,250 0,41 992,750 986,880 254.764
09/03/2018 982,080 985,230 0,39 986,720 979,950 342.488
08/03/2018 978,510 981,450 0,50 983,540 973,600 273.643
07/03/2018 972,910 976,580 0,14 977,700 971,530 271.139
06/03/2018 982,760 975,200 -0,03 984,020 975,200 425.834
05/03/2018 966,340 975,460 0,62 976,650 966,090 232.698
02/03/2018 984,130 969,430 -2,08 984,130 967,520 359.597
01/03/2018 996,500 990,000 -1,09 997,510 987,820 478.493
28/02/2018 1.003,680 1.000,890 -0,59 1.005,790 1.000,090 465.157
27/02/2018 1.009,530 1.006,830 0,00 1.010,170 1.003,140 390.775
26/02/2018 1.005,440 1.006,790 0,78 1.008,000 1.001,030 343.228
23/02/2018 1.003,830 999,020 -0,40 1.004,370 993,440 236.674
22/02/2018 993,010 1.003,030 0,46 1.005,560 991,090 237.059
21/02/2018 1.003,540 998,390 -0,71 1.003,550 994,040 215.155
20/02/2018 996,860 1.005,550 0,87 1.005,960 996,860 218.159
19/02/2018 1.003,200 996,840 -0,31 1.006,970 996,140 216.218
16/02/2018 995,160 999,960 1,22 1.000,420 994,030 275.984
15/02/2018 993,240 987,860 0,33 999,560 984,300 385.202
14/02/2018 987,880 984,600 0,34 990,220 976,070 340.028
13/02/2018 995,060 981,240 -1,20 995,290 981,240 287.270
12/02/2018 991,190 993,150 1,43 996,480 988,390 277.737
09/02/2018 986,420 979,100 -1,20 989,930 973,060 376.129
08/02/2018 1.008,100 991,000 -2,13 1.011,080 988,550 379.877
07/02/2018 1.009,310 1.012,560 1,76 1.013,570 995,690 521.661
06/02/2018 993,610 995,010 -2,49 1.010,040 986,720 568.146
05/02/2018 1.027,940 1.020,400 -1,44 1.031,130 1.019,880 338.760
02/02/2018 1.049,620 1.035,300 -1,69 1.050,470 1.034,810 777.740
01/02/2018 1.065,460 1.053,100 -0,50 1.067,740 1.049,610 396.873
31/01/2018 1.056,810 1.058,440 0,25 1.061,530 1.055,430 361.864
30/01/2018 1.061,390 1.055,810 -1,21 1.063,350 1.054,720 367.928
29/01/2018 1.074,120 1.068,780 -0,36 1.074,120 1.067,390 460.983
26/01/2018 1.072,440 1.072,690 0,04 1.076,390 1.069,180 387.371
25/01/2018 1.069,080 1.072,220 0,33 1.075,260 1.068,870 581.815
24/01/2018 1.071,840 1.068,740 -0,41 1.074,010 1.068,740 362.000
23/01/2018 1.076,310 1.073,170 0,23 1.076,620 1.070,720 494.400
22/01/2018 1.062,480 1.070,660 0,99 1.072,420 1.060,810 520.159
19/01/2018 1.055,040 1.060,130 0,38 1.062,560 1.052,800 750.327
18/01/2018 1.062,460 1.056,130 -0,34 1.063,120 1.053,240 675.278
17/01/2018 1.060,280 1.059,760 -0,48 1.062,710 1.056,480 1.297.065
16/01/2018 1.060,190 1.064,880 0,54 1.069,390 1.059,250 504.527
15/01/2018 1.059,220 1.059,150 0,09 1.061,760 1.056,890 474.277
12/01/2018 1.058,380 1.058,150 0,25 1.060,900 1.056,220 886.273
11/01/2018 1.055,150 1.055,490 0,07 1.059,590 1.052,070 549.332
10/01/2018 1.052,890 1.054,720 0,17 1.058,160 1.051,270 523.621
09/01/2018 1.050,510 1.052,920 0,24 1.056,090 1.048,970 764.316
08/01/2018 1.054,320 1.050,350 -0,10 1.055,810 1.050,350 1.214.970
05/01/2018 1.044,960 1.051,380 0,88 1.051,380 1.044,960 335.167
04/01/2018 1.025,010 1.042,240 2,05 1.042,840 1.024,890 348.107
03/01/2018 1.020,390 1.021,280 0,34 1.024,110 1.018,360 232.899
02/01/2018 1.019,990 1.017,820 0,26 1.020,720 1.012,330 348.107
29/12/2017 1.019,620 1.015,170 -0,47 1.020,490 1.013,510 529.324
28/12/2017 1.025,400 1.019,980 -0,68 1.026,730 1.018,420 291.640
27/12/2017 1.027,250 1.026,920 -0,20 1.031,700 1.024,400 412.920
22/12/2017 1.025,550 1.028,980 -1,22 1.034,390 1.024,970 435.315
21/12/2017 1.030,440 1.041,660 0,92 1.043,030 1.026,160 224.319
20/12/2017 1.035,640 1.032,160 -0,25 1.035,850 1.025,790 201.415
19/12/2017 1.035,180 1.034,750 -0,11 1.039,380 1.034,430 185.045
18/12/2017 1.030,920 1.035,900 0,92 1.037,040 1.030,370 670.159
15/12/2017 1.026,380 1.026,460 -0,17 1.031,970 1.023,020 405.094
14/12/2017 1.035,220 1.028,240 -0,80 1.039,720 1.028,240 252.146
13/12/2017 1.040,140 1.036,490 -0,30 1.045,210 1.036,490 207.282
12/12/2017 1.042,380 1.039,650 -0,13 1.042,380 1.035,940 272.161
11/12/2017 1.044,430 1.041,050 -0,13 1.045,240 1.039,120 222.032
08/12/2017 1.042,680 1.042,400 0,53 1.048,500 1.042,400 216.273
07/12/2017 1.030,890 1.036,890 0,71 1.037,550 1.028,390 194.110
06/12/2017 1.027,450 1.029,560 -0,30 1.031,340 1.021,420 225.008
05/12/2017 1.031,890 1.032,620 0,05 1.035,760 1.027,770 321.054
04/12/2017 1.030,190 1.032,140 1,15 1.036,030 1.025,210 224.072
01/12/2017 1.034,510 1.020,370 -1,23 1.034,510 1.020,340 359.973
30/11/2017 1.038,700 1.033,040 -0,53 1.044,120 1.033,040 459.198
29/11/2017 1.033,890 1.038,530 1,18 1.043,180 1.033,110 289.216
28/11/2017 1.020,710 1.026,370 0,77 1.026,780 1.018,650 211.523
27/11/2017 1.015,320 1.018,490 0,06 1.025,910 1.014,200 290.907
24/11/2017 1.017,030 1.017,890 0,22 1.024,760 1.016,420 209.237
23/11/2017 1.011,540 1.015,670 0,22 1.020,160 1.010,560 360.544
22/11/2017 1.012,980 1.013,490 0,23 1.021,140 1.012,760 292.124
21/11/2017 1.013,480 1.011,190 -0,30 1.019,030 1.010,950 504.118
20/11/2017 1.011,700 1.014,280 0,17 1.017,610 1.009,810 194.342
17/11/2017 1.019,020 1.012,590 -0,72 1.020,300 1.011,910 240.982
16/11/2017 1.019,080 1.019,960 0,71 1.028,300 1.015,930 224.934
15/11/2017 1.003,730 1.012,780 0,25 1.014,420 1.000,790 384.911
14/11/2017 1.017,480 1.010,280 -0,60 1.021,330 1.008,600 296.084
13/11/2017 1.024,040 1.016,370 -0,42 1.024,040 1.010,030 221.170
10/11/2017 1.024,930 1.020,650 -0,44 1.027,580 1.019,120 280.835
09/11/2017 1.033,960 1.025,180 -0,89 1.036,330 1.023,330 412.137
08/11/2017 1.035,390 1.034,350 -0,04 1.035,730 1.027,370 274.619
07/11/2017 1.048,020 1.034,790 -0,76 1.048,330 1.033,310 354.082
06/11/2017 1.046,220 1.042,720 -0,31 1.046,220 1.037,020 242.463
03/11/2017 1.056,540 1.046,000 -0,93 1.056,600 1.039,750 356.610
02/11/2017 1.060,640 1.055,860 -0,43 1.062,990 1.050,410 1.661.074
01/11/2017 1.068,380 1.060,370 -0,13 1.068,470 1.058,520 278.425
31/10/2017 1.055,230 1.061,750 0,79 1.065,780 1.052,890 484.594
30/10/2017 1.041,760 1.053,390 2,40 1.055,570 1.039,150 537.176
27/10/2017 1.043,560 1.028,750 -1,40 1.046,020 1.022,870 380.395
26/10/2017 1.022,320 1.043,320 1,90 1.050,810 1.021,130 755.813
25/10/2017 1.028,680 1.023,900 -0,53 1.036,360 1.022,420 304.048
24/10/2017 1.022,850 1.029,350 0,50 1.032,050 1.022,700 556.758
23/10/2017 1.028,220 1.024,200 -0,60 1.029,410 1.022,160 191.648
20/10/2017 1.028,220 1.030,400 0,27 1.032,950 1.025,960 252.716
19/10/2017 1.033,340 1.027,660 -0,76 1.035,680 1.025,280 269.755
18/10/2017 1.032,330 1.035,500 0,49 1.036,450 1.025,190 270.371
17/10/2017 1.024,740 1.030,470 0,43 1.038,420 1.022,380 286.694
16/10/2017 1.031,990 1.026,080 -0,72 1.032,000 1.023,230 215.275
13/10/2017 1.038,150 1.033,480 -0,24 1.038,220 1.031,210 187.635
12/10/2017 1.037,060 1.036,000 -0,03 1.038,830 1.033,130 169.501
11/10/2017 1.039,250 1.036,310 1,35 1.039,980 1.033,710 311.277
10/10/2017 1.031,280 1.022,500 -0,97 1.031,280 1.019,510 280.658
09/10/2017 1.030,050 1.032,480 0,43 1.039,030 1.030,030 230.039
06/10/2017 1.027,450 1.028,050 -0,24 1.030,170 1.020,990 293.156
05/10/2017 1.002,170 1.030,490 2,49 1.034,670 1.001,090 639.978
04/10/2017 1.032,210 1.005,460 -2,89 1.032,210 1.003,870 473.289
03/10/2017 1.034,750 1.035,370 0,01 1.037,220 1.025,230 287.391
02/10/2017 1.035,500 1.035,250 -1,26 1.042,190 1.028,430 349.801
29/09/2017 1.043,600 1.048,410 0,53 1.048,410 1.037,780 418.011
28/09/2017 1.048,040 1.042,850 -0,38 1.050,770 1.041,910 522.137
27/09/2017 1.031,670 1.046,850 1,76 1.049,610 1.031,380 519.690
26/09/2017 1.030,200 1.028,760 -0,27 1.032,030 1.026,850 576.441

Mas noticias

publicidad
publicidad