24 de Mayo, 00:32 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

MADRIDMADRID

-10,98-1,07 %
1.015,20

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
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
25/09/2017 1.036,970 1.031,520 -0,81 1.036,990 1.028,680 198.024
22/09/2017 1.038,030 1.039,970 0,09 1.040,700 1.036,640 173.976
21/09/2017 1.039,940 1.039,000 0,17 1.042,500 1.036,200 211.487
20/09/2017 1.043,460 1.037,270 -0,84 1.045,890 1.033,110 310.237
19/09/2017 1.039,810 1.046,090 0,39 1.048,190 1.038,740 406.295
18/09/2017 1.043,490 1.042,040 0,27 1.048,680 1.041,220 293.635
15/09/2017 1.039,880 1.039,250 -0,45 1.044,040 1.036,290 377.708
14/09/2017 1.042,780 1.043,950 -0,07 1.044,130 1.036,190 206.676
13/09/2017 1.040,100 1.044,670 0,34 1.046,910 1.038,390 219.643
12/09/2017 1.042,720 1.041,090 0,11 1.044,390 1.039,830 264.002
11/09/2017 1.027,470 1.039,940 1,90 1.041,900 1.027,470 353.745
08/09/2017 1.019,780 1.020,540 0,05 1.024,180 1.016,440 207.587
07/09/2017 1.025,420 1.020,070 -0,11 1.026,660 1.019,410 257.188
06/09/2017 1.020,810 1.021,210 -0,44 1.025,480 1.017,700 211.038
05/09/2017 1.032,390 1.025,700 -0,63 1.036,530 1.025,170 177.719
04/09/2017 1.030,800 1.032,220 -0,77 1.034,800 1.030,740 148.910
01/09/2017 1.040,510 1.040,180 0,26 1.044,080 1.039,600 196.277
31/08/2017 1.034,940 1.037,470 0,61 1.042,340 1.034,650 249.375
30/08/2017 1.033,120 1.031,130 0,51 1.033,790 1.027,990 144.458
29/08/2017 1.030,650 1.025,910 -0,95 1.031,400 1.020,780 208.944
28/08/2017 1.038,530 1.035,760 -0,57 1.042,860 1.035,760 94.388
25/08/2017 1.044,640 1.041,710 -0,11 1.049,110 1.040,710 128.313
24/08/2017 1.044,790 1.042,850 0,19 1.049,090 1.042,770 150.708
23/08/2017 1.048,480 1.040,870 -0,66 1.051,130 1.038,030 140.952
22/08/2017 1.049,080 1.047,800 0,50 1.050,530 1.043,170 294.302
21/08/2017 1.043,300 1.042,620 -0,30 1.048,360 1.039,740 146.417
18/08/2017 1.039,900 1.045,720 -0,54 1.046,070 1.036,420 210.106
17/08/2017 1.060,960 1.051,390 -0,99 1.060,960 1.050,330 177.710
16/08/2017 1.059,720 1.061,920 0,59 1.065,200 1.059,280 147.762
15/08/2017 1.056,450 1.055,710 0,20 1.057,940 1.051,380 115.518
14/08/2017 1.040,360 1.053,610 1,77 1.056,530 1.040,360 208.239
11/08/2017 1.045,090 1.035,280 -1,60 1.046,970 1.032,270 435.702
10/08/2017 1.065,170 1.052,090 -1,41 1.065,480 1.049,140 227.810
09/08/2017 1.076,670 1.067,130 -1,33 1.078,500 1.060,460 310.061
08/08/2017 1.075,620 1.081,550 0,54 1.083,660 1.074,780 360.246
07/08/2017 1.076,620 1.075,730 0,14 1.076,920 1.073,070 188.847
04/08/2017 1.061,390 1.074,240 0,99 1.077,590 1.061,390 409.430
03/08/2017 1.057,940 1.063,730 0,33 1.064,050 1.050,980 383.413
02/08/2017 1.067,950 1.060,280 -0,68 1.069,320 1.058,320 231.145
01/08/2017 1.070,220 1.067,510 0,78 1.071,000 1.060,630 497.381
31/07/2017 1.062,140 1.059,200 -0,30 1.067,740 1.058,490 244.440
28/07/2017 1.066,080 1.062,340 -0,63 1.066,150 1.058,750 316.889
27/07/2017 1.063,180 1.069,090 0,30 1.073,230 1.063,060 231.947
26/07/2017 1.061,070 1.065,870 0,44 1.066,560 1.060,450 257.746
25/07/2017 1.053,240 1.061,190 0,79 1.070,890 1.053,230 284.323
24/07/2017 1.051,230 1.052,860 0,21 1.056,090 1.045,180 370.569
21/07/2017 1.061,160 1.050,640 -1,28 1.063,320 1.046,520 364.435
20/07/2017 1.066,470 1.064,280 -0,18 1.070,420 1.061,550 389.935
19/07/2017 1.060,710 1.066,150 0,56 1.066,150 1.052,890 399.400
18/07/2017 1.068,750 1.060,190 -1,11 1.075,160 1.058,840 321.714
17/07/2017 1.073,580 1.072,060 -0,05 1.073,580 1.068,020 540.085
14/07/2017 1.073,600 1.072,590 -0,05 1.077,650 1.069,430 397.513
13/07/2017 1.066,320 1.073,180 0,94 1.074,340 1.065,370 374.441
12/07/2017 1.055,510 1.063,220 1,02 1.064,510 1.054,560 278.611
11/07/2017 1.060,490 1.052,450 -0,58 1.060,490 1.051,650 243.204
10/07/2017 1.060,550 1.058,570 0,15 1.061,320 1.052,550 294.777
07/07/2017 1.057,410 1.057,020 -0,09 1.058,390 1.051,050 929.774
06/07/2017 1.062,610 1.057,950 -0,23 1.062,610 1.048,260 362.152
05/07/2017 1.061,440 1.060,430 -0,42 1.066,710 1.059,420 345.324
04/07/2017 1.062,620 1.064,910 -0,38 1.069,380 1.062,070 230.277
03/07/2017 1.058,780 1.068,970 1,57 1.069,920 1.058,420 404.575
30/06/2017 1.065,120 1.052,460 -1,07 1.068,470 1.052,460 586.636
29/06/2017 1.083,840 1.063,890 -1,54 1.087,330 1.062,660 812.841
28/06/2017 1.070,920 1.080,580 0,50 1.081,770 1.062,770 1.016.355
27/06/2017 1.077,810 1.075,160 -0,45 1.082,650 1.074,610 1.220.875
26/06/2017 1.076,800 1.080,030 0,63 1.086,090 1.076,060 324.421
23/06/2017 1.078,540 1.073,270 -0,73 1.081,590 1.070,020 418.268
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

Mas noticias

publicidad
publicidad