Actualizado 11:33 CET Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
18/01/20222.269,1002.278,5000,412.278,5002.256,50084.770
17/01/20222.226,4002.269,1001,932.269,1002.226,400128.702
14/01/20222.224,8002.226,2000,322.250,6002.211,100114.660
13/01/20222.204,0002.219,1000,722.228,8002.193,700104.899
12/01/20222.256,6002.203,200-1,982.304,6002.182,800219.779
11/01/20222.227,6002.247,6002,222.247,6002.194,70097.956
10/01/20222.154,6002.198,7002,472.207,6002.143,400140.952
07/01/20222.122,6002.145,8000,872.145,8002.109,700152.919
06/01/20222.091,3002.127,3001,332.127,3002.077,800134.329
05/01/20222.107,3002.099,400-0,032.120,8002.099,400134.356
04/01/20222.115,1002.100,100-0,712.139,0002.100,10086.687
03/01/20222.093,9002.115,1001,292.117,1002.091,800123.607
30/12/20212.068,1002.088,2000,972.088,2002.036,70026.518
29/12/20212.094,4002.068,100-1,262.098,7002.068,10046.030
28/12/20212.083,9002.094,4000,362.100,8002.081,50052.619
27/12/20212.079,9002.086,9000,562.089,6002.072,40074.061
23/12/20212.058,4002.075,3001,412.088,2002.049,90063.755
22/12/20212.068,7002.046,400-1,122.068,7002.046,40028.727
21/12/20212.047,1002.069,6001,542.069,6002.045,90031.113
20/12/20212.081,1002.038,200-1,952.086,8002.038,200102.119
17/12/20212.099,7002.078,800-1,002.107,0002.077,30061.106
16/12/20212.065,8002.099,7002,232.099,7002.058,90035.350
15/12/20212.066,8002.053,900-0,622.085,4002.046,20056.501
14/12/20212.080,7002.066,800-0,212.084,1002.065,30037.578
13/12/20212.053,5002.071,2000,242.100,7002.053,30050.016
10/12/20212.052,6002.066,3000,842.068,2002.052,40069.075
09/12/20212.078,7002.049,000-1,642.095,7002.046,30037.607
08/12/20212.082,7002.083,1000,022.088,1002.068,40045.548
07/12/20212.046,2002.082,7001,962.089,3002.041,10045.228
06/12/20211.991,4002.042,6002,332.042,6001.991,00025.622
03/12/20211.996,3001.996,0000,842.017,0001.996,00020.061
02/12/20211.990,8001.979,300-1,002.002,4001.949,60044.373
01/12/20211.959,1001.999,3002,051.999,3001.911,30044.391
30/11/20211.976,5001.959,100-0,021.976,5001.956,40037.120
29/11/20211.947,1001.959,5000,941.964,2001.946,90037.793
26/11/20212.007,0001.941,200-4,452.013,9001.941,20077.874
25/11/20211.989,4002.031,7001,362.031,7001.988,50076.939
24/11/20211.959,0002.004,4003,592.004,4001.957,30030.603
23/11/20211.958,5001.934,900-1,311.980,8001.934,90054.105
22/11/20211.942,1001.960,6002,581.960,6001.927,00034.703
19/11/20211.935,2001.911,2000,351.935,2001.903,500102.667
18/11/20211.977,2001.904,500-3,271.977,2001.901,70075.209
17/11/20211.960,4001.968,9000,141.995,2001.960,40046.245
16/11/20211.999,4001.966,100-1,671.999,7001.966,100103.603
15/11/20211.976,8001.999,4001,142.007,0001.976,80024.227
12/11/20211.980,0001.976,800-0,161.991,6001.974,90051.785
11/11/20211.942,3001.980,0001,961.987,1001.938,90031.855
10/11/20211.913,2001.941,9001,501.941,9001.910,500112.937
09/11/20211.912,5001.913,2000,041.932,6001.904,200151.432
08/11/20211.890,1001.912,5001,461.912,5001.884,500122.846
05/11/20211.873,4001.884,9000,491.887,5001.873,000124.683
04/11/20211.913,4001.875,700-2,091.917,4001.875,700215.157
03/11/20211.947,7001.915,700-2,351.947,7001.909,600800.853
02/11/20211.941,6001.961,9001,051.961,9001.941,60028.181
01/11/20211.956,0001.941,600-0,521.985,7001.935,50075.145
29/10/20211.975,5001.951,700-1,201.976,8001.943,000148.029
28/10/20212.003,8001.975,500-2,192.029,5001.975,50091.331
27/10/20212.024,1002.019,700-0,212.036,8002.009,00068.606
26/10/20212.000,1002.024,0001,422.024,0001.998,70088.792
25/10/20211.907,2001.995,7004,681.995,7001.904,60053.945
22/10/20211.978,5001.906,400-2,811.978,5001.906,40080.333
21/10/20212.037,7001.961,500-3,742.037,7001.961,50083.338
20/10/20212.032,3002.037,7000,272.041,4002.023,70043.280
19/10/20212.074,7002.032,300-2,192.075,2002.032,30046.904
18/10/20212.112,7002.077,700-1,092.120,1002.077,70068.698
15/10/20212.051,0002.100,7002,372.100,7002.051,00088.892
14/10/20212.038,3002.052,0000,812.059,9002.038,30078.041
13/10/20212.059,0002.035,600-1,922.082,0002.035,60055.985
12/10/20212.069,2002.075,5000,302.075,5002.068,30027.388
11/10/20212.058,1002.069,2001,132.072,0002.058,10050.069
08/10/20212.029,3002.046,0000,822.046,0002.025,60067.686
07/10/20211.991,3002.029,3001,912.029,3001.991,30042.893
06/10/20212.033,4001.991,300-2,072.033,7001.991,30067.337
05/10/20212.026,3002.033,4001,472.034,1002.004,600119.258
04/10/20212.021,3002.003,900-0,862.036,9002.003,90065.346
01/10/20212.008,8002.021,300-0,352.023,2002.008,40034.708
30/09/20211.991,4002.028,4001,252.028,4001.991,40041.194
29/09/20211.993,6002.003,4000,492.006,4001.988,20028.155
28/09/20212.024,3001.993,600-1,522.024,3001.993,60032.410
27/09/20212.003,7002.024,3000,312.039,1002.003,70052.102
24/09/20212.031,7002.018,000-0,672.031,8002.017,90036.490
23/09/20212.061,1002.031,700-1,402.061,1002.006,90051.633
22/09/20212.046,5002.060,5003,122.060,5002.013,40034.174
21/09/20211.988,1001.998,2000,511.999,0001.988,10031.179
20/09/20212.038,9001.988,100-3,052.038,9001.988,10054.304
17/09/20212.099,3002.050,600-2,392.105,1002.050,60039.199
16/09/20212.121,5002.100,900-0,972.132,1002.100,90023.680
15/09/20212.138,4002.121,500-0,792.138,4002.116,10025.135
14/09/20212.151,4002.138,400-0,622.174,8002.138,40032.677
13/09/20212.119,5002.151,7000,622.157,5002.119,50033.545
10/09/20212.095,9002.138,5002,352.138,5002.090,80024.141
09/09/20212.132,4002.089,400-2,022.132,4002.089,40026.176
08/09/20212.221,2002.132,400-4,002.228,2002.132,40026.483
07/09/20212.210,3002.221,2000,492.226,7002.200,40010.147
06/09/20212.186,4002.210,3000,992.210,3002.182,20028.738
03/09/20212.233,4002.188,700-2,002.246,0002.188,70027.799
02/09/20212.258,6002.233,400-1,122.284,5002.232,40032.688
01/09/20212.258,5002.258,6000,062.276,5002.247,80021.811
31/08/20212.266,0002.257,300-0,442.270,5002.257,30029.232
30/08/20212.244,8002.267,3000,972.267,3002.244,80020.857
27/08/20212.213,7002.245,6001,392.245,6002.212,90037.497
26/08/20212.225,5002.214,800-0,482.228,1002.214,80016.487
25/08/20212.233,5002.225,5000,682.235,8002.225,10042.968
24/08/20212.128,3002.210,5003,862.210,5002.128,30021.600
23/08/20212.126,6002.128,3000,032.146,1002.126,60027.629
20/08/20212.133,8002.127,600-0,162.134,3002.096,70024.715
19/08/20212.217,8002.131,000-3,972.217,8002.118,100142.090
18/08/20212.278,1002.219,000-1,792.286,8002.219,00029.214
17/08/20212.267,1002.259,500-0,482.270,7002.259,50040.085
16/08/20212.318,6002.270,400-1,512.318,6002.270,40021.075
13/08/20212.317,2002.305,200-0,522.330,1002.305,20032.045
12/08/20212.318,0002.317,200-0,022.332,4002.317,20053.243
11/08/20212.324,0002.317,700-0,272.330,9002.317,70035.262
10/08/20212.283,9002.324,0001,792.324,0002.278,70034.558
09/08/20212.308,9002.283,200-1,112.308,9002.283,200101.998
06/08/20212.315,8002.308,800-0,612.329,5002.308,400106.412
05/08/20212.293,4002.323,0001,702.323,0002.293,400585.476
04/08/20212.307,7002.284,1000,162.314,3002.284,100111.498
03/08/20212.315,5002.280,500-1,512.315,5002.280,50026.564
02/08/20212.325,4002.315,500-0,432.325,4002.315,50029.881
30/07/20212.382,9002.325,400-2,412.384,7002.325,40030.484
29/07/20212.361,7002.382,8000,892.382,8002.357,80036.248
28/07/20212.331,6002.361,7001,292.361,7002.331,60033.410
27/07/20212.323,1002.331,6000,392.333,5002.323,1006.184
26/07/20212.323,8002.322,500-0,062.323,8002.318,800129.124
23/07/20212.296,9002.323,8001,172.341,2002.296,90038.041
22/07/20212.307,0002.296,900-0,442.307,0002.296,90029.121
21/07/20212.276,2002.307,0001,192.307,0002.276,20017.008
20/07/20212.258,5002.279,8000,952.279,8002.249,10051.835
19/07/20212.347,1002.258,400-3,782.347,3002.258,40024.265
16/07/20212.345,9002.347,100-0,612.347,1002.337,10039.048
15/07/20212.379,9002.361,400-0,782.390,5002.361,40020.808
14/07/20212.327,5002.379,9002,252.379,9002.327,50038.721
13/07/20212.307,0002.327,5000,942.327,5002.307,00026.330
12/07/20212.272,5002.305,8001,532.305,8002.263,70054.311
09/07/20212.289,5002.271,000-0,812.301,1002.271,00013.380
08/07/20212.309,4002.289,5000,002.309,4002.268,40056.167
07/07/20212.329,8002.289,400-1,062.338,3002.289,40032.775
06/07/20212.419,8002.314,000-2,152.419,8002.314,000128.942
05/07/20212.378,3002.364,800-0,552.378,7002.361,00046.277
02/07/20212.356,3002.377,9000,922.378,6002.356,30061.055
01/07/20212.398,4002.356,300-1,762.411,0002.356,30042.177
30/06/20212.408,8002.398,400-0,462.408,8002.398,40040.238
29/06/20212.395,4002.409,4000,582.409,4002.395,40039.496
28/06/20212.401,0002.395,400-0,232.406,4002.395,40036.343
25/06/20212.348,4002.401,000-0,362.412,1002.348,40055.896
24/06/20212.417,8002.409,700-0,392.424,2002.409,70052.819
23/06/20212.396,0002.419,2000,972.419,2002.395,60036.595
22/06/20212.377,5002.396,0000,642.396,0002.371,90035.713
21/06/20212.349,4002.380,7001,462.380,7002.344,000402.454
18/06/20212.342,1002.346,400-0,222.353,3002.342,10069.276
17/06/20212.356,2002.351,500-0,192.357,3002.345,60075.461
16/06/20212.356,6002.355,900-0,032.356,6002.332,00087.848
15/06/20212.405,6002.356,600-1,932.405,6002.356,60083.259
14/06/20212.362,6002.402,9002,202.402,9002.360,10075.214
11/06/20212.352,5002.351,200-0,062.358,5002.351,20039.697
10/06/20212.357,6002.352,500-0,232.357,6002.343,10070.254
09/06/20212.376,7002.358,000-0,692.376,7002.358,00053.480
08/06/20212.369,4002.374,4000,212.374,4002.358,80053.007
07/06/20212.374,6002.369,4002,462.384,1002.319,80049.822
04/06/20212.406,2002.312,600-3,302.406,2002.312,60034.864
03/06/20212.386,9002.391,4000,442.391,4002.384,20027.659
02/06/20212.273,9002.380,9005,282.380,9002.271,30042.567
01/06/20212.213,0002.261,6002,202.261,6002.212,60036.743
31/05/20212.195,7002.213,0000,792.227,8002.194,20042.297
28/05/20212.162,0002.195,7001,562.195,7002.161,600131.179
27/05/20212.117,9002.162,0002,082.162,0002.117,90024.971
26/05/20212.112,9002.117,9000,242.117,9002.107,70016.611
25/05/20212.124,0002.112,900-0,552.129,6002.108,50032.111
24/05/20212.147,0002.124,600-0,482.147,0002.124,60024.770
21/05/20212.136,5002.134,800-0,882.143,6002.134,70030.080
20/05/20212.156,1002.153,700-0,112.157,1002.153,70036.263
19/05/20212.176,9002.156,100-0,792.180,5002.156,100124.606
18/05/20212.158,8002.173,2000,672.174,5002.158,60025.731
17/05/20212.166,2002.158,8000,422.166,2002.144,90045.398
14/05/20212.140,3002.149,7000,402.152,1002.123,40056.413
13/05/20212.179,9002.141,100-1,782.179,9002.134,00035.918
12/05/20212.181,4002.179,800-0,202.198,6002.179,60038.009
11/05/20212.171,7002.184,1000,542.184,1002.126,90033.792
10/05/20212.131,5002.172,4002,092.192,9002.131,50047.025
07/05/20212.112,4002.128,0000,652.128,0002.089,30033.703
06/05/20212.090,1002.114,2001,612.114,2002.086,10035.966
05/05/20212.023,7002.080,7002,792.080,7002.023,70036.313
04/05/20212.056,1002.024,300-0,822.058,3002.024,30033.175
03/05/20212.045,3002.041,000-0,212.052,9002.037,90028.129
30/04/20212.059,9002.045,300-0,712.061,2002.042,10041.147
29/04/20212.046,3002.059,900-0,372.059,9002.044,20027.145
28/04/20212.042,6002.067,5001,222.067,5002.031,70048.469
27/04/20212.020,5002.042,6000,902.042,6002.020,50038.356
26/04/20211.959,7002.024,3000,902.024,3001.959,70058.880
23/04/20211.997,5002.006,3000,242.006,3001.993,20030.796
22/04/20211.953,3002.001,5002,492.001,5001.953,30026.387
21/04/20211.983,6001.952,900-1,551.996,1001.952,90031.472
20/04/20212.008,0001.983,600-1,472.015,2001.983,60023.666
19/04/20211.981,1002.013,1001,632.013,1001.981,10053.340
16/04/20211.978,5001.980,9000,241.980,9001.956,100155.466
15/04/20211.969,3001.976,1000,351.986,7001.969,30030.474
14/04/20211.941,7001.969,3001,381.969,3001.939,60034.485
13/04/20211.940,4001.942,4000,081.942,4001.933,10051.785
12/04/20211.953,2001.940,800-0,631.958,4001.940,80028.298
09/04/20211.950,2001.953,100-0,201.953,1001.947,40038.769
08/04/20211.964,1001.957,000-0,211.969,6001.957,00061.209
07/04/20211.940,6001.961,1000,941.970,8001.940,60032.203
06/04/20211.902,8001.942,9002,231.942,9001.902,80050.110
01/04/20211.932,9001.900,600-1,671.933,6001.900,60032.686
31/03/20211.922,6001.932,9000,541.932,9001.916,70033.465
30/03/20211.887,0001.922,6001,891.922,6001.887,000147.934
29/03/20211.889,1001.887,000-0,041.889,1001.883,50025.132
26/03/20211.870,5001.887,8000,921.887,8001.870,50022.013
25/03/20211.901,9001.870,500-1,741.901,9001.870,50033.176
24/03/20211.916,3001.903,600-0,661.916,3001.903,40023.754
23/03/20211.887,0001.916,3001,461.916,3001.882,90042.379
22/03/20211.933,7001.888,800-2,361.933,7001.888,80018.736
19/03/20211.927,0001.934,5000,081.934,5001.926,30030.830
18/03/20211.891,6001.932,9002,511.932,9001.891,60033.376
17/03/20211.876,2001.885,600-0,121.891,7001.868,800132.880
16/03/20211.866,5001.887,9001,151.887,9001.866,500179.570
15/03/20211.869,0001.866,500-1,201.874,8001.863,90075.550
12/03/20211.899,8001.889,200-0,561.899,8001.889,20028.245
11/03/20211.835,3001.899,9005,231.899,9001.835,30037.694
10/03/20211.789,5001.805,4000,531.810,2001.789,50063.259
09/03/20211.840,2001.795,800-2,581.840,2001.787,000140.381
08/03/20211.832,9001.843,4001,891.844,7001.814,200158.400
05/03/20211.844,8001.809,200-1,711.844,8001.809,20089.041
04/03/20211.798,6001.840,7003,371.840,7001.798,60058.071
03/03/20211.777,8001.780,7000,391.802,6001.774,700151.352
02/03/20211.812,4001.773,800-1,911.812,4001.773,600127.274
01/03/20211.796,3001.808,4000,861.808,4001.785,60045.510
26/02/20211.867,3001.792,900-4,001.867,3001.792,90051.070
25/02/20211.891,0001.867,600-1,241.899,7001.859,90045.579
24/02/20211.852,4001.891,0002,081.891,0001.850,20079.906
23/02/20211.816,0001.852,4002,401.855,2001.816,000202.239
22/02/20211.959,0001.809,000-7,611.959,0001.798,300217.176
19/02/20211.978,8001.958,100-1,051.981,9001.939,30024.809
18/02/20211.978,6001.978,8000,012.013,3001.976,90039.925
17/02/20211.960,7001.978,6000,791.978,6001.949,50047.687
16/02/20211.963,6001.963,100-0,031.964,1001.961,10023.853
15/02/20211.941,2001.963,6000,211.963,6001.941,20030.059
12/02/20211.964,5001.959,500-0,061.964,6001.939,60089.519
11/02/20211.938,8001.960,6000,851.960,6001.938,80045.862
10/02/20211.939,1001.944,1000,121.944,1001.921,900150.202
09/02/20211.978,1001.941,800-2,831.978,1001.941,80033.718
08/02/20211.972,8001.998,3000,292.000,8001.962,000223.601
05/02/20211.945,9001.992,6002,401.992,6001.945,90028.237
04/02/20211.955,7001.945,900-0,091.960,7001.945,90030.680
03/02/20211.929,5001.947,7000,941.947,7001.927,20052.330
02/02/20211.897,7001.929,6001,681.929,6001.864,30088.427
01/02/20211.896,6001.897,7000,061.897,7001.886,70036.238
29/01/20211.928,8001.896,600-1,881.928,8001.896,60034.690
28/01/20211.921,3001.933,0000,611.933,0001.919,20041.907
27/01/20211.957,9001.921,300-2,171.957,9001.913,90036.819
26/01/20211.926,4001.964,0002,441.964,0001.926,40071.263
25/01/20211.922,3001.917,300-0,321.922,3001.915,70026.533
22/01/20211.981,8001.923,400-2,951.981,8001.923,40033.976
21/01/20212.007,1001.981,800-1,262.031,2001.981,80066.780
20/01/20212.014,7002.007,100-0,382.037,5002.005,80030.593

FTSE LATIBEX (LX)FTSE LATIBEX (LX)

-15,10-0,66 %
2.263,40

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.