Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
05/08/2022 235,700 234,800 -0,17 237,500 233,100 144.261.253
04/08/2022 236,000 235,200 -0,47 236,800 232,100 135.699.316
03/08/2022 239,400 236,300 -1,13 240,800 235,200 146.693.608
02/08/2022 240,900 239,000 -0,29 241,800 237,500 154.636.113
01/08/2022 235,200 239,700 1,74 240,500 231,300 162.088.771
29/07/2022 236,600 235,600 -1,75 236,900 232,500 249.071.384
28/07/2022 233,300 239,800 0,97 245,000 233,300 250.669.573
27/07/2022 238,600 237,500 -1,37 241,700 236,000 147.895.408
26/07/2022 241,200 240,800 0,38 243,000 239,200 129.250.964
25/07/2022 243,900 239,900 -0,87 244,100 238,900 124.363.140
22/07/2022 244,500 242,000 -0,98 245,200 240,000 181.045.487
21/07/2022 246,100 244,400 0,41 247,000 238,700 218.616.061
20/07/2022 236,400 243,400 2,35 245,700 235,000 176.080.336
19/07/2022 250,700 237,800 -4,07 251,000 235,600 201.692.327
18/07/2022 245,200 247,900 -0,44 250,200 243,700 156.061.784
15/07/2022 257,200 249,000 -3,64 258,300 247,500 197.816.146
14/07/2022 252,200 258,400 3,53 260,900 251,000 197.271.705
13/07/2022 247,500 249,600 1,75 252,800 246,000 198.608.876
12/07/2022 244,600 245,300 1,24 252,600 241,900 365.803.639
11/07/2022 247,000 242,300 0,87 247,300 240,200 130.231.886
08/07/2022 240,300 240,200 -0,25 244,100 237,900 147.633.674
07/07/2022 246,900 240,800 -4,37 248,600 240,400 200.236.456
06/07/2022 245,900 251,800 0,24 252,300 244,600 249.441.852
05/07/2022 237,500 251,200 4,54 251,200 236,400 193.250.430
04/07/2022 236,600 240,300 0,33 240,300 235,700 117.450.752
01/07/2022 247,700 239,500 -2,20 248,500 237,600 150.837.639
30/06/2022 245,100 244,900 2,17 251,000 243,800 222.962.401
29/06/2022 237,200 239,700 2,74 241,400 235,500 139.283.987
28/06/2022 234,500 233,300 -1,81 235,500 230,000 127.855.259
27/06/2022 236,300 237,600 0,00 240,900 233,700 132.601.661
24/06/2022 244,700 237,600 -3,41 245,900 236,500 174.310.918
23/06/2022 246,500 246,000 0,94 250,300 242,000 195.483.191
22/06/2022 243,200 243,700 2,18 248,300 240,900 162.162.436
21/06/2022 233,500 238,500 1,23 239,200 231,300 157.761.594
20/06/2022 242,000 235,600 -3,44 243,200 234,900 143.710.668
17/06/2022 246,500 244,000 -1,69 251,400 238,500 395.310.897
16/06/2022 243,200 248,200 2,35 250,800 242,600 162.994.821
15/06/2022 241,300 242,500 -2,69 247,300 238,300 194.099.867
14/06/2022 239,000 249,200 2,85 249,200 236,500 175.608.763
13/06/2022 235,600 242,300 4,94 243,600 235,600 266.905.838
10/06/2022 217,400 230,900 7,35 232,300 217,100 271.499.448
09/06/2022 210,400 215,100 2,97 215,300 209,200 174.009.579
08/06/2022 207,500 208,900 -0,05 211,400 207,100 145.183.028
07/06/2022 210,800 209,000 -0,14 211,100 208,700 139.318.189
06/06/2022 211,700 209,300 -2,56 212,700 208,500 124.143.407
03/06/2022 211,100 214,800 0,42 215,700 210,800 95.868.677
02/06/2022 212,200 213,900 0,05 215,700 211,500 103.691.218
01/06/2022 207,600 213,800 2,00 214,300 206,100 163.198.369
31/05/2022 207,300 209,600 1,80 210,200 206,300 314.821.874
30/05/2022 203,700 205,900 0,05 207,100 203,100 159.281.102
27/05/2022 206,800 205,800 -1,06 208,600 205,600 194.951.445
26/05/2022 212,900 208,000 -2,94 213,300 207,400 203.819.822
25/05/2022 216,400 214,300 -2,99 219,800 213,600 203.488.174
24/05/2022 225,500 220,900 -0,14 225,900 219,700 207.033.040
23/05/2022 222,600 221,200 -3,32 227,200 221,200 166.876.429
20/05/2022 229,900 228,800 -1,89 230,400 225,400 172.383.310
19/05/2022 232,900 233,200 1,66 236,700 231,500 155.481.621
18/05/2022 228,500 229,400 0,00 230,500 225,600 156.404.031
17/05/2022 232,400 229,400 -2,92 233,100 228,600 156.305.166
16/05/2022 238,300 236,300 -0,42 240,200 234,600 118.777.695
13/05/2022 242,100 237,300 -3,38 242,900 237,300 148.599.620
12/05/2022 246,600 245,600 2,72 249,300 242,300 202.060.038
11/05/2022 246,900 239,100 -4,36 249,800 238,900 199.584.116
10/05/2022 245,100 250,000 0,00 250,000 242,600 204.415.904
09/05/2022 242,100 250,000 4,38 250,000 237,400 192.928.660
06/05/2022 235,500 239,500 2,66 241,700 234,900 314.494.012
05/05/2022 222,400 233,300 1,57 233,600 221,600 252.403.203
04/05/2022 224,200 229,700 2,09 229,800 223,900 158.306.410
03/05/2022 229,700 225,000 -3,64 231,200 225,000 173.278.146
02/05/2022 229,100 233,500 3,46 238,000 226,800 158.843.837
29/04/2022 226,400 225,700 -1,70 228,900 223,900 218.569.866
28/04/2022 229,700 229,600 -1,59 234,900 227,200 234.735.807
27/04/2022 234,300 233,300 -0,89 240,700 231,600 243.349.219
26/04/2022 222,100 235,400 3,16 235,600 221,300 321.479.299
25/04/2022 230,400 228,200 1,78 231,500 224,000 189.832.635
22/04/2022 221,300 224,200 3,70 224,200 217,500 220.990.195
21/04/2022 217,400 216,200 -1,05 218,200 213,100 208.123.834
20/04/2022 221,600 218,500 -1,75 221,700 216,100 188.717.443
19/04/2022 223,300 222,400 0,09 226,300 221,000 157.016.982
14/04/2022 226,000 222,200 -2,37 227,100 219,100 172.576.234
13/04/2022 231,700 227,600 -0,91 232,100 227,600 161.724.261
12/04/2022 235,600 229,700 0,17 236,700 227,800 194.796.771
11/04/2022 230,200 229,300 0,48 231,500 226,600 167.801.785
08/04/2022 230,700 228,200 -3,31 231,800 227,200 175.189.117
07/04/2022 233,500 236,000 0,34 236,900 226,700 223.340.338
06/04/2022 228,900 235,200 2,62 238,600 227,000 273.331.920
05/04/2022 234,600 229,200 -2,43 235,700 228,300 180.391.535
04/04/2022 234,200 234,900 -0,42 239,800 233,500 141.856.885
01/04/2022 237,100 235,900 -1,38 239,300 234,200 150.411.470
31/03/2022 232,600 239,200 2,49 239,200 231,300 220.117.457
30/03/2022 231,600 233,400 1,43 235,600 230,900 185.389.001
29/03/2022 239,700 230,100 -5,97 241,500 229,800 257.812.173
28/03/2022 245,200 244,700 -0,85 245,200 237,500 167.961.816
25/03/2022 247,800 246,800 -0,60 249,400 244,800 156.189.016
24/03/2022 245,500 248,300 0,57 250,100 243,800 175.543.509
23/03/2022 236,600 246,900 3,74 246,900 236,000 184.043.567
22/03/2022 242,000 238,000 -2,34 243,000 238,000 176.349.761
21/03/2022 241,900 243,700 0,66 243,700 239,300 149.776.390
18/03/2022 241,900 242,100 -0,16 248,300 241,100 336.645.782
17/03/2022 242,400 242,500 -0,74 248,000 240,500 243.534.762
16/03/2022 244,500 244,300 -3,52 247,800 238,500 331.698.460
15/03/2022 258,600 253,200 -0,04 262,000 250,100 238.010.137
14/03/2022 253,800 253,300 -2,28 256,100 248,300 236.741.436
11/03/2022 261,100 259,200 -1,82 264,100 244,000 333.210.296
10/03/2022 257,700 264,000 2,29 268,600 255,900 320.297.843
09/03/2022 267,300 258,100 -9,76 271,800 258,100 358.258.689
08/03/2022 302,000 286,000 -3,64 302,900 275,100 372.800.452
07/03/2022 306,600 296,800 1,96 323,800 287,400 469.180.442
04/03/2022 272,600 291,100 7,26 291,200 272,200 395.646.286
03/03/2022 254,300 271,400 7,44 273,400 250,900 297.390.253
02/03/2022 264,000 252,600 -3,26 268,600 249,400 339.701.756
01/03/2022 245,400 261,100 6,88 261,100 242,500 360.174.602
28/02/2022 254,900 244,300 0,16 255,400 243,100 396.635.829
25/02/2022 259,400 243,900 -7,01 263,000 243,200 381.377.544
24/02/2022 269,200 262,300 5,72 271,100 259,000 526.124.664
23/02/2022 243,400 248,100 1,27 249,800 238,400 190.892.292
22/02/2022 256,700 245,000 -0,08 258,300 241,600 231.609.070
21/02/2022 236,900 245,200 2,34 248,000 235,300 164.763.040
18/02/2022 234,800 239,600 1,87 241,000 233,200 189.687.529
17/02/2022 233,000 235,200 1,51 237,300 231,000 171.634.339
16/02/2022 231,800 231,700 -0,43 234,800 228,400 171.253.120
15/02/2022 243,300 232,700 -3,36 243,800 232,500 207.323.920
14/02/2022 240,300 240,800 5,11 244,400 237,200 310.665.365
11/02/2022 229,400 229,100 2,00 230,700 227,300 213.210.707
10/02/2022 225,300 224,600 -0,88 228,000 223,200 281.274.127
09/02/2022 232,500 226,600 -3,94 233,600 226,300 262.478.847
08/02/2022 241,500 235,900 -2,72 241,700 234,300 282.897.636
07/02/2022 237,500 242,500 0,71 245,300 237,400 255.601.383
04/02/2022 232,600 240,800 2,29 242,900 231,000 314.163.077
03/02/2022 235,200 235,400 0,56 237,000 232,900 276.245.229
02/02/2022 230,700 234,100 0,30 234,100 230,300 182.818.472
01/02/2022 236,100 233,400 -2,63 236,800 232,300 208.657.027
31/01/2022 235,200 239,700 -0,08 242,400 234,600 213.539.007
28/01/2022 234,700 239,900 2,22 245,000 234,300 187.559.071
27/01/2022 245,900 234,700 -2,00 246,700 232,800 267.817.913
26/01/2022 245,000 239,500 -3,31 245,000 235,000 206.013.662
25/01/2022 247,200 247,700 -1,47 251,900 244,700 200.726.017
24/01/2022 238,700 251,400 6,35 254,500 237,500 275.306.615
21/01/2022 236,100 236,400 2,74 240,100 232,900 227.841.097
20/01/2022 231,600 230,100 -0,90 234,200 229,500 162.948.939
19/01/2022 233,100 232,200 0,17 233,500 227,800 226.234.793
18/01/2022 230,200 231,800 1,31 232,800 229,700 158.132.334
17/01/2022 228,500 228,800 -0,74 229,300 227,400 136.556.847
14/01/2022 232,700 230,500 0,17 234,000 230,300 158.545.860
13/01/2022 233,500 230,100 -1,07 233,700 230,100 155.323.197
12/01/2022 231,000 232,600 -0,34 233,500 230,800 164.262.551
11/01/2022 235,100 233,400 -1,14 235,400 231,600 169.260.687
10/01/2022 232,700 236,100 0,55 237,600 232,500 183.558.348
07/01/2022 233,200 234,800 0,69 237,000 232,400 170.218.740
06/01/2022 240,000 233,200 0,00 241,800 233,200 174.962.408
05/01/2022 232,800 233,200 0,04 234,400 231,600 146.051.733
04/01/2022 231,800 233,100 -0,81 233,700 231,100 192.378.129
03/01/2022 236,700 235,000 -1,09 236,900 232,400 117.500.877
30/12/2021 240,300 237,600 -1,00 240,500 236,800 127.210.396
29/12/2021 239,200 240,000 0,33 241,800 238,700 110.775.607
28/12/2021 243,000 239,200 -1,56 243,200 238,400 90.378.124
27/12/2021 249,400 243,000 -1,38 249,600 242,300 93.359.066
23/12/2021 251,500 246,400 -2,45 252,000 244,900 142.486.902
22/12/2021 257,000 252,600 -1,71 257,900 252,400 115.841.006
21/12/2021 260,200 257,000 -3,53 264,300 256,600 143.384.537
20/12/2021 274,600 266,400 1,68 276,400 264,500 172.112.633
17/12/2021 261,200 262,000 1,55 266,000 260,000 323.190.603
16/12/2021 257,700 258,000 -2,53 259,500 254,500 198.862.600
15/12/2021 258,500 264,700 2,48 265,100 258,500 147.413.760
14/12/2021 259,400 258,300 -1,34 259,700 256,200 163.938.866
13/12/2021 258,400 261,800 0,89 263,900 256,500 140.412.001
10/12/2021 260,200 259,500 0,93 260,800 256,400 116.318.729
09/12/2021 251,800 257,100 1,86 257,400 251,800 144.639.745
08/12/2021 249,700 252,400 1,90 253,300 246,400 221.534.021
07/12/2021 250,100 247,700 -2,82 252,900 247,600 170.695.046
06/12/2021 262,800 254,900 -4,82 264,700 254,500 143.535.557
03/12/2021 259,400 267,800 1,44 269,800 259,300 169.541.907
02/12/2021 262,600 264,000 3,61 266,200 258,600 197.930.108
01/12/2021 260,900 254,800 -3,92 261,900 253,400 203.999.670
30/11/2021 263,500 265,200 3,55 267,900 258,600 369.395.356
29/11/2021 253,900 256,100 -1,27 257,600 249,600 240.648.515
26/11/2021 249,600 259,400 9,87 260,200 249,600 453.059.956
25/11/2021 237,600 236,100 -1,13 238,600 235,600 118.560.496
24/11/2021 237,100 238,800 0,51 240,600 234,900 174.078.118
23/11/2021 240,400 237,600 0,13 243,800 234,500 196.115.749
22/11/2021 239,000 237,300 -1,58 242,000 236,000 204.208.216
19/11/2021 231,200 241,100 3,34 243,200 230,500 278.697.655
18/11/2021 229,200 233,300 2,01 234,200 227,700 181.599.355
17/11/2021 226,900 228,700 1,02 228,700 226,100 139.172.935
16/11/2021 224,300 226,400 1,21 226,600 222,600 155.279.185
15/11/2021 226,800 223,700 -0,31 228,800 223,200 144.108.170
12/11/2021 224,500 224,400 0,27 226,100 223,700 119.663.126
11/11/2021 222,100 223,800 1,04 224,500 220,300 150.325.801
10/11/2021 225,400 221,500 -1,47 225,400 221,000 146.839.488
09/11/2021 226,200 224,800 -0,09 226,400 222,100 132.145.839
08/11/2021 222,000 225,000 1,31 225,100 220,800 135.353.578
05/11/2021 226,900 222,100 -2,03 228,600 220,400 193.267.231
04/11/2021 225,900 226,700 -0,18 228,100 223,800 221.406.644
03/11/2021 224,400 227,100 1,57 229,100 224,400 162.875.208
02/11/2021 221,200 223,600 1,68 223,700 220,800 130.170.236
01/11/2021 225,700 219,900 -2,79 226,000 219,100 164.893.856
29/10/2021 228,700 226,200 -1,05 231,900 226,200 228.787.434
28/10/2021 232,300 228,600 -1,21 234,200 228,400 180.331.985
27/10/2021 230,500 231,400 0,65 233,800 230,000 167.907.900
26/10/2021 233,900 229,900 -1,79 234,400 228,600 137.320.733
25/10/2021 233,400 234,100 -0,34 235,700 231,900 159.716.368
22/10/2021 232,600 234,900 0,86 234,900 232,100 134.363.782
21/10/2021 232,000 232,900 1,61 233,800 230,600 153.309.270
20/10/2021 231,700 229,200 -0,48 232,200 228,200 160.127.045
19/10/2021 232,500 230,300 -1,37 233,100 229,100 160.869.856
18/10/2021 231,100 233,500 1,35 236,100 230,500 139.680.509
15/10/2021 232,000 230,400 -1,62 233,200 229,400 217.374.342
14/10/2021 233,200 234,200 -0,97 236,100 230,100 155.212.841
13/10/2021 234,700 236,500 1,24 237,500 234,000 191.875.276
12/10/2021 240,900 233,600 -0,85 243,000 233,600 163.366.117
11/10/2021 233,900 235,600 1,25 236,800 232,100 125.070.915
08/10/2021 232,300 232,700 -0,04 233,900 230,300 141.240.944
07/10/2021 237,300 232,800 -4,28 237,500 232,200 201.215.183
06/10/2021 237,700 243,200 3,40 245,900 237,700 183.948.057
05/10/2021 242,100 235,200 -3,09 243,100 235,200 169.714.169
04/10/2021 242,300 242,700 0,17 243,900 237,700 149.564.582
01/10/2021 248,800 242,300 -0,08 250,300 241,900 182.239.783
30/09/2021 234,400 242,500 1,89 243,100 234,000 195.050.375
29/09/2021 241,800 238,000 -2,58 243,400 237,100 178.659.791
28/09/2021 231,600 244,300 5,17 244,300 230,700 207.454.041
27/09/2021 236,500 232,300 -2,93 238,900 231,800 203.426.329
24/09/2021 240,700 239,300 0,08 241,300 237,900 140.557.903
23/09/2021 238,800 239,100 -1,56 240,400 237,400 151.032.906
22/09/2021 241,100 242,900 -1,18 244,900 241,000 173.512.889
21/09/2021 248,400 245,800 -2,31 248,400 242,700 194.808.171
20/09/2021 252,600 251,600 2,40 257,500 249,700 277.154.721
17/09/2021 244,000 245,700 -0,61 245,700 240,100 588.035.338
16/09/2021 251,400 247,200 -2,29 251,500 245,800 186.043.187
15/09/2021 246,300 253,000 3,31 253,300 245,300 178.101.039
14/09/2021 243,800 244,900 0,82 246,400 241,100 128.772.989
13/09/2021 248,100 242,900 -2,76 248,300 241,600 115.679.887
10/09/2021 242,500 249,800 2,38 251,300 242,200 139.696.368
09/09/2021 245,000 244,000 0,87 248,100 242,500 149.890.497
08/09/2021 241,200 241,900 1,26 246,800 237,900 155.622.488
07/09/2021 239,200 238,900 -0,29 241,400 238,700 114.239.182
06/09/2021 239,100 239,600 -0,42 240,000 237,800 67.762.282
03/09/2021 234,600 240,600 2,60 241,200 234,300 139.726.847
02/09/2021 234,800 234,500 0,21 235,700 232,500 100.427.476
01/09/2021 237,400 234,000 -3,27 237,500 230,500 132.646.009
31/08/2021 240,000 241,900 0,46 245,400 238,300 185.162.958
30/08/2021 237,700 240,800 1,22 241,600 237,100 54.118.367
27/08/2021 239,200 237,900 -0,67 241,900 237,800 74.733.218
26/08/2021 236,800 239,500 1,87 239,700 236,700 101.735.305
25/08/2021 236,400 235,100 -0,63 236,700 233,900 128.024.018
24/08/2021 234,000 236,600 0,42 240,000 233,300 101.636.446
23/08/2021 235,300 235,600 -1,17 238,600 234,400 91.085.092
20/08/2021 239,700 238,400 -0,29 241,800 237,000 126.918.734
19/08/2021 243,200 239,100 1,53 243,900 236,400 137.588.092
18/08/2021 242,000 235,500 -2,36 242,300 235,100 112.288.135
17/08/2021 241,000 241,200 1,34 243,000 240,500 128.850.890
16/08/2021 237,700 238,000 1,62 239,400 235,200 96.313.416
13/08/2021 234,900 234,200 -0,47 235,400 233,400 90.564.914
12/08/2021 235,600 235,300 -0,08 236,200 234,200 98.153.941
11/08/2021 238,600 235,500 -1,71 238,900 235,200 112.210.316
10/08/2021 241,200 239,600 -0,75 242,700 239,400 106.389.616

IBEX 35 D.I. (IBXV)IBEX 35 D.I. (IBXV)

-4,40-1,87 %
230,40

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.

Publicidad