18 de Noviembre, 19:32 pm

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

MADRIDMADRID

1,000,11 %
924,71

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
15/11/2019 920,690 923,710 0,88 924,700 916,740 381.059.667
14/11/2019 918,620 915,690 -0,22 919,920 915,560 254.655.679
13/11/2019 925,870 917,730 -1,33 925,870 912,050 547.121.838
12/11/2019 941,560 930,090 -0,84 942,340 930,090 590.046.944
11/11/2019 936,110 937,970 -0,07 938,970 932,600 508.302.005
08/11/2019 941,100 938,650 -0,54 942,650 936,470 380.853.257
07/11/2019 941,450 943,710 0,61 946,140 939,610 472.879.441
06/11/2019 939,200 937,990 -0,14 942,580 935,020 386.044.022
05/11/2019 940,340 939,290 0,00 940,650 935,800 486.187.504
04/11/2019 934,550 939,310 1,04 941,320 933,160 390.236.466
01/11/2019 926,800 929,660 0,67 930,350 922,450 344.238.157
31/10/2019 927,190 923,470 -0,37 927,410 918,930 351.330.013
30/10/2019 937,530 926,910 -1,37 937,530 920,910 568.511.238
29/10/2019 943,990 939,740 -0,36 944,350 936,110 258.064.292
28/10/2019 942,730 943,150 0,08 945,200 939,490 286.804.335
25/10/2019 940,750 942,350 0,37 942,670 937,980 232.101.575
24/10/2019 940,680 938,910 0,11 944,480 937,870 377.443.371
23/10/2019 932,910 937,920 0,12 938,640 932,560 302.969.229
22/10/2019 937,730 936,770 -0,16 940,120 933,110 392.489.997
21/10/2019 932,590 938,290 0,85 940,180 932,520 480.684.751
18/10/2019 928,140 930,380 -0,06 933,060 928,140 447.437.897
17/10/2019 933,280 930,980 -0,53 944,910 930,950 522.286.756
16/10/2019 931,930 935,940 0,34 936,910 926,160 682.683.195
15/10/2019 926,170 932,770 1,21 934,140 924,840 833.522.528
14/10/2019 920,450 921,620 -0,32 921,710 916,730 337.656.486
11/10/2019 908,490 924,620 1,83 924,620 908,370 521.372.237
10/10/2019 897,810 908,010 1,18 908,690 895,760 523.635.232
09/10/2019 893,710 897,380 0,52 900,260 892,020 449.972.561
08/10/2019 904,600 892,780 -1,06 904,870 888,780 382.236.436
07/10/2019 893,870 902,320 0,86 902,380 891,770 273.750.853
04/10/2019 892,660 894,660 0,66 894,660 884,550 545.510.444
03/10/2019 892,310 888,760 -0,15 895,670 883,980 432.875.773
02/10/2019 913,760 890,100 -2,75 914,180 890,100 633.503.258
01/10/2019 926,290 915,240 -0,88 928,200 915,240 508.148.164
30/09/2019 918,250 923,350 0,67 924,250 918,050 434.177.554
27/09/2019 914,030 917,190 0,56 919,620 912,390 430.584.802
26/09/2019 906,330 912,040 0,43 913,290 906,200 907.055.115
25/09/2019 908,500 908,130 -0,39 911,330 899,680 440.650.892
24/09/2019 911,780 911,730 0,23 915,250 911,070 1.055.674.766
23/09/2019 917,110 909,650 -1,07 918,120 906,190 409.145.664
20/09/2019 914,990 919,490 0,49 922,070 914,510 915.293.294
19/09/2019 905,920 915,030 1,15 915,030 904,720 553.332.570
18/09/2019 903,350 904,660 0,30 906,090 898,200 1.203.880.798
17/09/2019 907,000 901,950 -0,59 907,000 899,490 1.277.417.217
16/09/2019 911,590 907,300 -0,86 911,740 906,760 578.544.003
13/09/2019 910,870 915,200 0,71 916,460 909,610 470.495.076
12/09/2019 908,210 908,790 0,26 911,480 902,840 590.644.383
11/09/2019 911,760 906,420 -0,23 912,940 903,680 514.639.265
10/09/2019 901,580 908,510 0,74 909,420 895,990 720.688.094
09/09/2019 899,650 901,860 0,34 902,760 898,860 678.326.497
06/09/2019 899,140 898,790 -0,05 902,310 895,940 734.721.111
05/09/2019 890,970 899,230 1,54 899,260 890,580 653.994.096
04/09/2019 887,240 885,570 0,50 890,260 885,570 541.659.265
03/09/2019 881,270 881,150 -0,10 882,970 878,130 252.694.067
02/09/2019 881,430 882,060 0,05 886,120 880,970 399.194.995
30/08/2019 881,370 881,640 0,17 886,600 880,380 436.297.346
29/08/2019 873,340 880,170 0,56 884,440 873,290 620.676.582
28/08/2019 872,200 875,240 0,18 876,000 868,990 345.625.557
27/08/2019 869,670 873,670 0,49 877,540 867,860 453.070.005
26/08/2019 862,230 869,380 0,32 871,550 861,350 176.672.129
23/08/2019 878,150 866,630 -0,80 879,710 866,630 357.760.192
22/08/2019 870,260 873,580 0,20 881,970 869,680 418.690.605
21/08/2019 866,680 871,860 0,88 874,120 866,680 472.339.183
20/08/2019 873,250 864,240 -1,31 874,720 864,220 622.170.428
19/08/2019 875,570 875,700 0,66 879,850 873,350 397.113.732
16/08/2019 855,990 869,980 1,78 870,120 855,990 438.266.080
15/08/2019 857,500 854,800 -0,02 858,380 843,830 363.935.387
14/08/2019 870,910 854,970 -1,98 870,910 852,690 592.350.071
13/08/2019 865,550 872,220 0,24 879,950 863,160 347.474.083
12/08/2019 883,280 870,120 -1,05 884,440 870,120 251.982.594
09/08/2019 884,910 879,370 -1,23 885,760 877,830 352.931.971
08/08/2019 886,380 890,360 1,42 890,370 882,430 385.221.830
07/08/2019 879,040 877,920 0,41 885,610 871,540 355.982.936
06/08/2019 882,210 874,360 -0,90 886,270 874,320 400.176.422
05/08/2019 887,490 882,320 -1,33 891,140 879,990 430.775.284
02/08/2019 895,730 894,170 -1,58 903,670 892,130 454.023.749
01/08/2019 900,160 908,480 0,69 908,490 899,800 346.032.994
31/07/2019 904,860 902,270 -0,16 905,540 899,770 317.675.620
30/07/2019 925,960 903,700 -2,42 925,960 900,920 497.318.614
29/07/2019 925,470 926,120 -0,15 930,280 924,240 390.748.253
26/07/2019 932,680 927,480 -0,62 933,050 925,520 439.125.046
25/07/2019 939,730 933,230 -0,43 949,350 927,400 445.772.112
24/07/2019 933,070 937,220 0,53 938,240 931,450 279.879.616
23/07/2019 926,380 932,290 1,30 933,760 925,470 256.980.773
22/07/2019 921,680 920,320 -0,11 923,130 917,740 254.258.311
19/07/2019 929,980 921,300 -0,60 932,840 919,650 332.851.504
18/07/2019 925,930 926,900 -0,66 929,970 922,500 267.742.767
17/07/2019 940,400 933,090 -0,99 940,550 932,400 292.240.356
16/07/2019 937,230 942,390 0,57 943,740 936,300 264.975.226
15/07/2019 936,510 937,040 0,28 940,350 933,100 329.658.072
12/07/2019 934,370 934,430 0,08 937,020 933,890 391.233.624
11/07/2019 932,330 933,680 0,34 935,570 929,200 413.760.581
10/07/2019 928,950 930,530 -0,15 935,020 926,740 354.485.497
09/07/2019 930,790 931,940 -0,14 931,940 927,570 565.480.861
08/07/2019 935,410 933,230 -0,56 938,790 931,880 258.325.905
05/07/2019 943,570 938,450 -0,62 946,160 936,430 390.772.658
04/07/2019 941,480 944,350 -0,07 944,430 939,780 448.393.876
03/07/2019 934,820 945,010 1,15 945,970 933,480 399.150.997
02/07/2019 934,630 934,250 0,15 935,770 928,560 287.276.673
01/07/2019 934,880 932,880 0,72 936,990 928,390 348.965.765
28/06/2019 921,050 926,190 0,59 927,640 918,360 316.354.736
27/06/2019 922,960 920,740 -0,13 925,290 918,750 271.200.233
26/06/2019 922,340 921,920 -0,04 927,910 920,430 383.975.381
25/06/2019 922,630 922,280 -0,33 923,400 918,560 489.133.061
24/06/2019 929,370 925,290 -0,44 934,530 923,810 411.754.978
21/06/2019 929,590 929,360 0,19 936,480 927,510 687.844.695
20/06/2019 933,840 927,600 -0,24 935,340 927,330 442.750.790
19/06/2019 932,310 929,870 -0,08 932,560 926,150 431.139.907
18/06/2019 918,390 930,650 1,13 931,830 913,020 462.442.146
17/06/2019 927,380 920,270 -0,69 927,920 920,270 344.604.102
14/06/2019 930,950 926,620 -0,56 931,660 924,530 356.495.900
13/06/2019 930,180 931,830 0,06 937,260 928,460 493.444.778
12/06/2019 931,980 931,290 -0,49 934,560 930,010 549.936.182
11/06/2019 936,400 935,830 -0,15 940,760 935,360 967.366.843
10/06/2019 936,430 937,270 0,66 938,030 932,790 593.613.111
07/06/2019 926,150 931,110 0,70 933,300 926,150 876.009.491
06/06/2019 924,410 924,610 0,21 932,000 921,590 528.671.813
05/06/2019 921,530 922,700 0,33 925,030 917,480 535.565.854
04/06/2019 905,230 919,630 1,08 921,560 904,880 516.082.215
03/06/2019 903,340 909,810 0,10 909,860 898,940 407.536.666
31/05/2019 913,560 908,890 -1,63 915,280 904,690 581.496.196
30/05/2019 919,980 923,910 0,85 925,340 919,830 278.332.574
29/05/2019 919,160 916,110 -1,15 919,360 911,810 564.121.131
28/05/2019 929,420 926,800 -0,23 929,940 920,950 445.304.170
27/05/2019 930,180 928,960 0,42 936,340 927,880 404.757.905
24/05/2019 922,720 925,080 0,65 928,510 921,840 377.682.861
23/05/2019 925,210 919,120 -1,27 926,590 917,890 541.827.936
22/05/2019 931,120 930,980 -0,06 936,310 925,980 323.860.582
21/05/2019 931,040 931,530 0,36 933,280 926,890 602.120.938
20/05/2019 936,690 928,170 -0,86 941,440 926,240 456.269.643
17/05/2019 935,950 936,260 -0,25 940,030 930,700 505.591.643
16/05/2019 924,460 938,650 1,37 938,660 922,310 464.381.551
15/05/2019 922,520 925,950 0,49 926,000 914,740 690.154.319
14/05/2019 916,350 921,400 0,94 921,420 913,900 654.687.632
13/05/2019 921,480 912,820 -0,78 921,480 911,100 651.306.824
10/05/2019 922,820 919,960 0,30 925,980 918,090 929.786.693
09/05/2019 924,560 917,200 -1,47 926,370 915,840 861.310.748
08/05/2019 931,680 930,930 -0,06 934,220 924,080 985.430.287
07/05/2019 941,530 931,520 -1,06 948,230 930,030 607.706.427
06/05/2019 934,960 941,510 -0,85 943,140 932,880 893.780.254
03/05/2019 951,450 949,560 -0,12 953,490 947,540 462.986.467
02/05/2019 962,900 950,700 -1,47 964,060 950,110 867.242.274
30/04/2019 958,040 964,900 0,50 964,940 954,270 853.214.898
29/04/2019 951,670 960,130 0,18 960,130 950,040 615.737.574
26/04/2019 958,770 958,380 0,06 960,480 953,240 1.171.807.267
25/04/2019 952,790 957,800 0,52 957,800 949,990 1.322.587.043
24/04/2019 958,040 952,870 -0,77 960,170 950,080 1.103.259.710
23/04/2019 965,660 960,260 -0,53 965,660 956,910 1.358.312.086
18/04/2019 963,280 965,340 0,27 965,340 955,480 443.440.913
17/04/2019 956,470 962,710 0,55 965,910 954,410 379.098.661
16/04/2019 957,470 957,450 -0,05 962,260 954,230 350.017.470
15/04/2019 957,170 957,890 0,26 961,130 955,340 518.870.885
12/04/2019 952,030 955,450 0,31 959,630 947,240 1.062.820.395
11/04/2019 949,830 952,470 0,50 954,790 944,980 1.116.564.461
10/04/2019 949,790 947,740 -0,07 953,540 946,510 1.340.565.723
09/04/2019 950,630 948,430 -0,34 958,230 946,570 2.034.453.606
08/04/2019 955,900 951,660 -0,74 957,150 950,310 1.263.728.589
05/04/2019 961,570 958,730 -0,21 962,720 955,320 665.755.758
04/04/2019 956,330 960,740 0,48 961,950 954,520 687.385.189
03/04/2019 953,340 956,160 1,26 956,330 951,520 604.879.516
02/04/2019 943,720 944,230 0,20 947,940 940,330 298.853.903
01/04/2019 938,560 942,380 1,13 943,530 935,230 443.016.873
29/03/2019 929,770 931,880 0,77 934,870 926,760 504.810.058
28/03/2019 929,200 924,800 -0,66 931,660 924,410 320.445.025
27/03/2019 927,520 930,960 0,54 940,390 922,870 462.590.032
26/03/2019 927,360 925,990 -0,01 928,930 923,040 380.449.419
25/03/2019 924,490 926,120 -0,23 931,590 921,300 299.478.460
22/03/2019 948,460 928,300 -1,73 948,460 927,390 360.630.360
21/03/2019 948,160 944,630 -0,59 949,090 942,280 461.082.848
20/03/2019 956,180 950,220 -0,85 959,960 950,220 654.419.815
19/03/2019 952,080 958,360 0,87 962,630 951,390 359.575.014
18/03/2019 944,720 950,110 0,70 951,140 944,230 367.774.913
15/03/2019 931,570 943,550 1,41 943,570 931,100 707.399.989
14/03/2019 928,510 930,420 0,25 937,160 928,510 333.141.124
13/03/2019 922,000 928,140 0,48 928,960 921,500 337.695.680
12/03/2019 927,780 923,720 -0,10 928,110 921,020 581.498.898
11/03/2019 922,870 924,640 0,52 925,500 918,000 359.739.415
08/03/2019 924,360 919,870 -1,28 927,460 917,850 655.259.303
07/03/2019 937,680 931,840 -0,58 943,530 928,630 601.507.911
06/03/2019 932,230 937,320 0,39 942,150 931,450 1.023.270.845
05/03/2019 933,480 933,690 -0,04 937,750 928,490 382.472.108
04/03/2019 939,380 934,080 -0,11 940,580 933,130 795.419.072
01/03/2019 939,630 935,150 -0,14 944,270 935,110 885.205.833
28/02/2019 925,250 936,480 0,71 937,570 922,740 786.777.978
27/02/2019 928,450 929,860 -0,09 931,110 923,980 727.695.331
26/02/2019 926,190 930,670 0,16 931,320 922,370 412.855.060
25/02/2019 932,980 929,210 0,01 934,390 928,810 439.954.991
22/02/2019 927,260 929,090 0,15 932,260 926,380 431.059.951
21/02/2019 929,010 927,730 0,09 931,040 925,060 415.306.710
20/02/2019 923,770 926,860 0,57 927,190 923,030 457.407.681
19/02/2019 923,500 921,600 -0,25 926,950 917,820 271.662.225
18/02/2019 921,810 923,910 0,39 925,850 920,960 289.118.618
15/02/2019 904,050 920,320 1,82 921,510 900,640 443.349.381
14/02/2019 911,500 903,830 -0,27 911,500 902,890 560.029.877
13/02/2019 908,070 906,270 -0,09 909,970 904,220 715.801.051
12/02/2019 908,000 907,100 0,50 911,730 905,250 296.614.976
11/02/2019 899,580 902,570 0,87 906,390 898,610 304.819.973
08/02/2019 900,410 894,790 -0,86 901,430 891,810 462.502.207
07/02/2019 915,340 902,570 -1,80 918,740 902,540 484.272.912
06/02/2019 915,450 919,080 0,12 920,270 914,230 711.068.394
05/02/2019 906,820 917,940 1,32 917,940 904,170 674.881.924
04/02/2019 909,310 906,020 -0,41 911,290 899,540 706.927.269
01/02/2019 914,330 909,770 -0,42 915,440 902,410 1.024.747.378
31/01/2019 919,130 913,610 -0,20 920,000 906,140 745.171.305
30/01/2019 922,360 915,410 -0,66 923,830 912,060 696.501.437
29/01/2019 916,810 921,510 0,54 925,600 913,590 1.005.597.107
28/01/2019 925,140 916,580 -1,27 927,940 915,520 655.868.605
25/01/2019 930,270 928,340 0,43 931,680 926,350 1.355.913.254
24/01/2019 924,680 924,350 0,22 930,070 918,460 1.409.545.208
23/01/2019 911,310 922,310 0,94 926,280 910,950 742.520.872
22/01/2019 910,980 913,700 -0,18 915,460 910,300 1.019.175.284
21/01/2019 916,380 915,370 -0,13 916,880 913,440 2.156.991.807
18/01/2019 905,980 916,580 1,79 917,760 905,040 1.748.354.660
17/01/2019 897,350 900,450 -0,14 903,480 895,520 2.739.088.522
16/01/2019 896,890 901,690 0,72 901,700 893,780 1.213.677.716
15/01/2019 897,690 895,260 0,37 901,120 886,980 709.440.641
14/01/2019 892,630 891,990 -0,72 894,360 885,610 998.540.779
11/01/2019 896,410 898,420 0,23 900,360 894,280 1.419.666.893
10/01/2019 889,000 896,350 0,47 896,370 888,750 448.543.353
09/01/2019 897,890 892,200 -0,23 898,640 890,880 377.710.660
08/01/2019 888,060 894,300 0,80 899,060 887,470 600.881.213
07/01/2019 887,950 887,220 0,44 887,960 881,240 627.845.945
04/01/2019 868,850 883,370 2,45 886,770 868,710 600.855.815
03/01/2019 859,180 862,260 -0,22 868,410 859,030 904.117.405
02/01/2019 853,810 864,140 0,18 867,110 844,720 466.805.734
31/12/2018 859,180 862,600 0,56 866,090 857,590 554.208.085
28/12/2018 847,030 857,800 1,57 859,630 846,490 625.011.712
27/12/2018 862,470 844,510 -1,26 862,470 837,040 538.725.726
24/12/2018 856,430 855,320 -0,86 859,800 854,520 174.213.130
21/12/2018 863,210 862,780 -0,41 866,150 854,430 523.173.156
20/12/2018 870,790 866,310 -1,83 875,920 863,400 509.453.868
19/12/2018 877,530 882,440 0,77 885,800 877,350 412.121.466
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

Mas noticias

publicidad
publicidad