Actualizado 12:44 CET Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
18/01/202222.792,60022.713,300-0,6522.814,80022.661,900158.132.334
17/01/202222.874,30022.860,9000,3722.933,00022.836,700136.556.847
14/01/202222.667,40022.777,700-0,0922.786,90022.604,800158.545.860
13/01/202222.632,60022.799,1000,5322.799,50022.626,900155.323.197
12/01/202222.758,00022.678,6000,1622.765,90022.638,400164.262.551
11/01/202222.560,80022.641,3000,5622.729,40022.545,800169.260.687
10/01/202222.679,60022.514,600-0,3322.691,70022.443,800183.558.348
07/01/202222.665,40022.589,100-0,3622.704,70022.480,000170.218.740
06/01/202222.342,00022.669,900-0,0122.669,90022.254,800174.962.408
05/01/202222.694,80022.672,200-0,0322.751,70022.613,700146.051.733
04/01/202222.743,60022.679,4000,3922.778,20022.650,800192.378.129
03/01/202222.508,30022.590,4000,5522.711,40022.497,100117.500.877
30/12/202122.338,60022.466,7000,5022.503,30022.332,000127.210.396
29/12/202122.393,00022.355,300-0,1722.417,00022.271,700110.775.607
28/12/202122.221,60022.394,4000,7822.432,40022.209,20090.378.124
27/12/202121.934,40022.220,6000,6822.252,00021.927,60093.359.066
23/12/202121.847,10022.070,0001,2422.131,80021.827,700142.486.902
22/12/202121.616,90021.800,5000,8521.807,30021.579,100115.841.006
21/12/202121.489,40021.616,0001,7621.633,20021.325,600143.384.537
20/12/202120.905,10021.241,900-0,8321.317,30020.829,600172.112.633
17/12/202121.455,80021.420,300-0,7821.504,90021.253,300323.190.603
16/12/202121.600,80021.589,7001,2721.728,10021.530,000198.862.600
15/12/202121.576,10021.319,200-1,2421.576,50021.301,100147.413.760
14/12/202121.542,00021.585,9000,6721.671,40021.528,400163.938.866
13/12/202121.582,80021.442,000-0,4521.664,30021.356,900140.412.001
10/12/202121.509,70021.538,800-0,4721.668,00021.485,300116.318.729
09/12/202121.870,40021.640,300-0,9321.870,40021.626,600144.639.745
08/12/202121.963,00021.843,100-0,9522.111,10021.802,200221.534.021
07/12/202121.946,10022.052,2001,4222.055,90021.828,400170.695.046
06/12/202121.430,10021.743,4002,4021.761,70021.354,300143.535.557
03/12/202121.572,10021.233,400-0,7121.575,00021.152,400169.541.907
02/12/202121.445,00021.385,600-1,8021.615,60021.291,500197.930.108
01/12/202121.531,50021.776,7001,9321.832,30021.491,900203.999.670
30/11/202121.437,20021.364,700-1,7821.644,90021.250,500369.395.356
29/11/202121.845,00021.750,8000,6322.025,50021.690,300240.648.515
26/11/202122.085,90021.615,700-4,9422.087,50021.575,100453.059.956
25/11/202122.669,90022.738,8000,5622.762,40022.620,800118.560.496
24/11/202122.695,60022.612,800-0,2622.802,10022.528,500174.078.118
23/11/202122.541,30022.672,300-0,0722.822,30022.376,700196.115.749
22/11/202122.610,60022.688,3000,7822.752,60022.472,300204.208.216
19/11/202122.997,50022.513,100-1,6723.030,30022.410,200278.697.655
18/11/202123.101,30022.896,200-1,0023.179,20022.851,400181.599.355
17/11/202123.224,00023.128,200-0,5223.264,40023.128,200139.172.935
16/11/202123.359,10023.248,500-0,6123.448,70023.241,600155.279.185
15/11/202123.225,90023.391,2000,1623.414,50023.125,700144.108.170
12/11/202123.346,10023.353,000-0,1323.385,90023.261,400119.663.126
11/11/202123.473,10023.382,300-0,5323.567,30023.348,300150.325.801
10/11/202123.303,90023.506,9000,7423.529,70023.303,900146.839.488
09/11/202123.260,00023.334,9000,0523.472,80023.253,600132.145.839
08/11/202123.481,70023.324,200-0,6623.544,80023.321,000135.353.578
05/11/202123.234,00023.478,0001,0123.564,20023.145,300193.267.231
04/11/202123.284,50023.243,6000,1023.389,50023.171,400221.406.644
03/11/202123.359,80023.221,300-0,7923.360,40023.115,200162.875.208
02/11/202123.531,00023.405,500-0,8323.550,90023.395,900130.170.236
01/11/202123.304,40023.602,1001,3823.642,00023.291,100164.893.856
29/10/202123.152,10023.279,8000,4923.279,80022.989,000228.787.434
28/10/202122.985,40023.165,5000,6023.176,80022.889,000180.331.985
27/10/202123.073,40023.028,300-0,3323.097,10022.908,400167.907.900
26/10/202122.903,90023.103,5000,9023.167,50022.883,100137.320.733
25/10/202122.930,10022.896,5000,1623.006,10022.821,900159.716.368
22/10/202122.971,90022.859,100-0,4222.996,00022.859,100134.363.782
21/10/202123.002,70022.956,500-0,8223.072,90022.915,400153.309.270
20/10/202123.019,10023.145,3000,2423.196,90022.993,900160.127.045
19/10/202122.985,20023.089,9000,6723.150,70022.953,500160.869.856
18/10/202123.054,00022.935,200-0,6823.085,50022.805,200139.680.509
15/10/202123.016,50023.091,7000,8123.141,70022.956,000217.374.342
14/10/202122.952,70022.906,7000,4923.102,40022.814,800155.212.841
13/10/202122.880,80022.794,900-0,6122.914,60022.743,600191.875.276
12/10/202122.583,10022.934,9000,4122.934,90022.482,800163.366.117
11/10/202122.924,20022.840,300-0,6323.011,20022.779,800125.070.915
08/10/202123.005,80022.984,0000,0023.101,40022.924,400141.240.944
07/10/202122.775,30022.983,6002,1423.013,20022.764,200201.215.183
06/10/202122.771,40022.502,200-1,7122.771,40022.370,900183.948.057
05/10/202122.571,40022.892,8001,5422.892,80022.527,200169.714.169
04/10/202122.566,70022.545,000-0,0922.776,80022.489,400149.564.582
01/10/202122.264,30022.564,8000,0422.586,00022.193,900182.239.783
30/09/202122.942,80022.556,700-0,9422.962,60022.527,800195.050.375
29/09/202122.596,40022.769,8001,2722.811,50022.525,100178.659.791
28/09/202123.115,40022.483,200-2,5923.163,30022.483,200207.454.041
27/09/202122.883,60023.081,9001,4623.105,00022.769,800203.426.329
24/09/202122.681,10022.749,100-0,0422.813,70022.652,500140.557.903
23/09/202122.772,80022.758,8000,7822.839,20022.699,700151.032.906
22/09/202122.664,20022.583,1000,6022.666,80022.491,500173.512.889
21/09/202122.332,60022.448,8001,1622.581,60022.332,300194.808.171
20/09/202122.147,80022.191,000-1,2022.280,40021.923,600277.154.721
17/09/202122.538,60022.461,3000,3122.711,00022.461,300588.035.338
16/09/202122.209,50022.391,6001,1422.452,50022.204,700186.043.187
15/09/202122.447,00022.139,700-1,6522.491,50022.123,200178.101.039
14/09/202122.559,50022.510,500-0,4122.684,90022.437,900128.772.989
13/09/202122.369,10022.602,8001,3922.658,10022.360,100115.679.887
10/09/202122.631,50022.293,300-1,2022.645,10022.224,300139.696.368
09/09/202122.514,90022.563,300-0,4322.634,80022.369,900149.890.497
08/09/202122.693,30022.661,000-0,6322.850,20022.428,700155.622.488
07/09/202122.792,90022.803,9000,1422.817,50022.686,000114.239.182
06/09/202122.798,30022.772,6000,2122.858,80022.752,20067.762.282
03/09/202123.023,70022.725,700-1,3123.034,60022.696,400139.726.847
02/09/202123.014,60023.026,600-0,1123.127,50022.966,800100.427.476
01/09/202122.891,80023.052,6001,6423.216,80022.888,200132.646.009
31/08/202122.771,10022.681,200-0,2422.852,00022.518,800185.162.958
30/08/202122.882,40022.735,700-0,6122.910,80022.697,60054.118.367
27/08/202122.813,30022.874,8000,3322.879,90022.686,90074.733.218
26/08/202122.934,20022.799,400-0,9422.937,10022.792,700101.735.305
25/08/202122.951,00023.016,4000,3223.074,30022.939,200128.024.018
24/08/202123.069,00022.942,500-0,2223.102,50022.777,800101.636.446
23/08/202123.005,00022.992,5000,5923.048,60022.845,90091.085.092
20/08/202122.793,70022.857,2000,1522.923,30022.693,700126.918.734
19/08/202122.624,20022.823,600-0,7622.951,90022.585,200137.588.092
18/08/202122.692,40022.997,9001,1823.018,80022.679,200112.288.135
17/08/202122.741,10022.730,000-0,6822.767,30022.647,100128.850.890
16/08/202122.899,80022.886,300-0,8123.023,00022.818,50096.313.416
13/08/202123.041,50023.073,9000,2323.114,60023.018,30090.564.914
12/08/202123.005,60023.021,6000,0423.073,30022.975,70098.153.941
11/08/202122.860,90023.012,3000,8623.026,90022.848,500112.210.316
10/08/202122.742,20022.815,5000,3722.826,10022.670,400106.389.616
09/08/202122.747,60022.730,700-0,1522.801,80022.673,400102.353.895
06/08/202122.656,60022.764,1000,4822.799,10022.553,300139.018.602
05/08/202122.504,80022.655,2000,5022.670,10022.426,700108.944.812
04/08/202122.573,10022.543,5000,2322.576,60022.396,100117.417.502
03/08/202122.501,30022.491,8000,1622.623,80022.396,500131.903.917
02/08/202122.388,10022.455,8000,9822.600,60022.368,400140.845.975
30/07/202122.391,80022.238,400-1,2622.438,10022.212,900203.148.306
29/07/202122.464,90022.522,1000,6022.661,40022.438,700188.717.226
28/07/202122.337,90022.387,2000,4022.492,00022.279,800153.261.792
27/07/202122.350,50022.298,700-0,8722.476,30022.177,100131.607.858
26/07/202122.182,60022.493,6000,6722.523,10022.123,200136.517.339
23/07/202122.189,50022.344,9001,1122.448,30022.178,000123.289.802
22/07/202122.054,80022.100,3000,6422.259,10022.048,500140.853.102
21/07/202121.491,70021.959,9002,5022.007,10021.491,700160.923.021
20/07/202121.371,90021.424,1000,6821.492,90021.187,400155.554.057
19/07/202121.672,00021.279,900-2,4021.673,30021.152,900212.387.255
16/07/202121.919,90021.804,100-0,2422.063,50021.591,100147.772.588
15/07/202122.096,60021.857,300-1,5222.096,60021.807,000131.271.124
14/07/202122.222,80022.193,900-0,4222.331,60022.110,200120.505.973
13/07/202122.617,40022.287,400-1,3822.639,60022.241,000133.852.753
12/07/202122.545,20022.600,0000,4722.613,60022.292,600103.461.833
09/07/202122.263,50022.494,1001,4622.504,50022.181,000141.622.892
08/07/202122.458,60022.169,700-2,0522.484,70022.035,700201.968.800
07/07/202122.698,10022.633,500-0,0722.761,30022.560,700149.997.715
06/07/202122.797,40022.649,600-0,9122.902,80022.589,200152.719.834
05/07/202122.734,90022.858,5000,5422.907,40022.643,800100.801.138
02/07/202122.851,40022.735,600-0,2722.890,00022.648,800115.691.688
01/07/202122.629,50022.796,4001,2622.861,70022.617,500122.723.619
30/06/202122.693,50022.512,800-0,9922.723,50022.370,300190.176.362
29/06/202122.703,90022.737,8000,1122.846,20022.660,500142.239.128
28/06/202123.125,70022.713,300-1,9923.146,00022.713,300152.784.480
25/06/202123.183,40023.175,2000,2323.206,30023.021,300130.343.943
24/06/202122.970,10023.122,0001,3423.183,10022.895,200130.938.531
23/06/202123.119,20022.816,200-1,1023.169,40022.816,200112.812.193
22/06/202123.112,70023.068,9000,0823.116,10022.930,100137.668.015
21/06/202122.837,90023.050,0000,2323.079,20022.679,000167.378.345
18/06/202123.281,80022.996,200-1,8023.390,50022.858,300452.775.421
17/06/202123.374,20023.417,300-0,0723.611,00023.353,000203.696.120
16/06/202123.597,80023.433,200-0,3123.617,70023.430,300161.804.389
15/06/202123.676,30023.505,700-0,5423.677,20023.480,200119.439.723
14/06/202123.511,30023.633,8000,8323.688,80023.511,300135.888.976
11/06/202123.293,30023.439,9000,7823.457,30023.251,600107.059.817
10/06/202123.421,00023.258,700-0,2423.440,20023.205,800154.773.796
09/06/202123.313,90023.313,7000,0323.387,30023.244,200124.744.650
08/06/202123.312,00023.307,100-0,1123.437,60023.197,600144.263.715
07/06/202123.111,00023.332,6000,8323.364,00023.023,200129.664.847
04/06/202123.288,10023.141,100-0,5923.320,60023.097,500131.208.058
03/06/202123.372,90023.278,600-0,3923.398,40023.136,700164.216.717
02/06/202123.411,50023.370,200-0,1023.460,10023.297,300137.506.442
01/06/202123.329,10023.393,1000,6523.487,60023.259,400143.121.429
31/05/202123.410,80023.241,700-0,8223.437,90023.241,700102.386.400
28/05/202123.455,90023.434,1000,4223.481,50023.382,500192.320.817
27/05/202123.312,50023.336,300-0,1223.510,50023.304,300325.441.333
26/05/202123.454,90023.363,700-0,1323.481,90023.231,600160.831.709
25/05/202123.425,60023.393,6000,0423.487,40023.363,900147.285.270
24/05/202123.450,10023.385,4000,0223.481,40023.297,40091.842.696
21/05/202123.192,80023.381,8000,8723.432,30023.144,400175.406.191
20/05/202123.146,60023.179,4000,6423.179,40022.856,400138.305.161
19/05/202123.158,30023.031,100-1,2323.269,60022.795,500200.253.851
18/05/202123.393,20023.318,4000,3123.464,70023.174,400176.037.414
17/05/202123.271,60023.246,5000,1123.367,00023.104,100164.174.438
14/05/202122.945,90023.221,2002,0023.229,90022.866,400161.364.328
13/05/202122.675,90022.764,800-0,4422.824,00022.353,600173.524.383
12/05/202122.824,40022.864,3000,2322.985,00022.726,700195.759.196
11/05/202123.012,80022.812,400-1,7223.044,70022.713,000232.088.684
10/05/202123.155,80023.211,2000,9423.223,30023.000,000237.075.438
07/05/202122.952,40022.995,2000,8623.012,10022.801,600191.889.944
06/05/202122.800,60022.799,7000,1922.871,50022.621,900188.334.191
05/05/202122.543,00022.756,4001,5622.756,40022.537,300180.443.442
04/05/202122.600,50022.407,900-0,7122.844,30022.360,900231.895.788
03/05/202122.385,70022.568,4000,8922.596,30022.321,200150.399.654
30/04/202122.389,70022.368,8000,0122.484,00022.352,500267.611.961
29/04/202122.364,90022.366,8000,3422.485,30022.311,600261.774.442
28/04/202122.240,80022.291,2000,4922.332,40022.083,400218.196.687
27/04/202122.016,30022.182,2000,7222.182,20021.925,200183.162.858
26/04/202121.842,10022.024,6000,9722.056,80021.743,000162.998.223
23/04/202121.841,30021.813,900-0,4421.954,10021.695,200118.119.312
22/04/202121.635,00021.910,5001,6121.910,50021.583,300136.381.287
21/04/202121.500,40021.563,7000,7121.681,40021.326,700175.189.236
20/04/202122.016,70021.410,800-2,8922.029,70021.389,000214.621.637
19/04/202121.798,00022.048,7001,1422.124,70021.790,400171.375.311
16/04/202121.728,70021.800,9000,4921.909,40021.649,300176.861.608
15/04/202121.778,60021.694,900-0,2021.822,30021.677,300146.073.812
14/04/202121.603,10021.737,5000,7421.755,80021.539,200133.518.952
13/04/202121.594,00021.577,100-0,0921.686,50021.430,900152.573.964
12/04/202121.653,90021.596,100-0,3921.657,60021.465,600131.409.371
09/04/202121.866,60021.680,100-0,8321.886,70021.680,100133.458.394
08/04/202121.834,80021.862,4000,4721.862,40021.676,500165.761.781
07/04/202121.888,80021.760,100-0,4321.923,20021.747,100137.394.844
06/04/202121.943,90021.854,4000,6621.999,30021.806,000201.717.308
01/04/202121.755,50021.710,100-0,0321.792,20021.621,800150.979.006
31/03/202121.753,30021.716,100-0,1821.898,90021.685,700265.542.333
30/03/202121.623,70021.754,6001,2121.797,70021.595,500171.860.101
29/03/202121.521,10021.493,500-0,0721.616,00021.390,900177.594.234
26/03/202121.464,30021.509,2001,0621.586,50021.356,200233.895.665
25/03/202121.310,90021.284,600-0,4121.359,70021.006,800161.359.212
24/03/202121.134,50021.371,2000,6421.371,20020.979,000187.924.559
23/03/202121.051,50021.236,1000,5621.326,10020.942,200203.402.820
22/03/202121.337,30021.117,500-1,7621.343,00021.070,100229.082.275
19/03/202121.665,70021.495,900-1,5321.744,40021.427,400375.052.646
18/03/202121.848,50021.829,0000,2921.915,60021.734,200237.338.405
17/03/202121.898,20021.765,500-0,6721.916,20021.691,100173.236.965
16/03/202121.967,80021.912,8000,2622.064,50021.811,800209.943.732
15/03/202121.994,20021.856,300-0,0622.121,40021.811,200210.887.181
12/03/202121.680,50021.869,8000,6021.869,80021.642,000149.113.502
11/03/202121.653,10021.739,5000,7921.781,30021.493,600189.021.597
10/03/202121.452,90021.568,2000,3421.658,80021.408,900203.746.334
09/03/202121.368,40021.495,1000,6221.545,40021.291,700281.897.998
08/03/202121.139,80021.363,1001,9021.399,00021.017,200235.094.937
05/03/202121.053,90020.965,000-0,8021.218,70020.845,800259.819.764
04/03/202120.956,70021.134,9000,3021.206,40020.932,200207.044.338
03/03/202121.245,50021.072,400-0,3221.419,90020.943,900240.923.831
02/03/202121.153,70021.139,600-0,2721.343,60021.070,700177.712.147
01/03/202121.060,20021.195,8001,8621.241,00020.976,300182.096.979
26/02/202120.785,20020.808,600-1,1221.193,40020.660,100291.865.781
25/02/202121.078,20021.043,4000,5921.218,30021.025,500309.755.026
24/02/202120.913,50020.919,6000,2121.025,70020.756,700225.852.716
23/02/202120.568,10020.875,5001,7320.895,20020.509,900293.160.808
22/02/202120.539,50020.521,500-0,4820.557,20020.352,400221.465.850
19/02/202120.406,50020.621,1001,1620.674,20020.278,500209.006.973
18/02/202120.569,60020.384,600-0,8020.664,20020.352,200151.455.531
17/02/202120.593,70020.548,000-0,3820.683,60020.424,700190.607.913
16/02/202120.781,90020.626,500-0,6120.799,90020.564,600164.686.690
15/02/202120.552,10020.752,5001,8420.790,70020.511,400193.906.289
12/02/202120.295,30020.376,9000,2220.376,90020.038,500157.832.935
11/02/202120.407,60020.332,800-0,3420.478,30020.258,500136.461.938
10/02/202120.559,00020.403,000-0,4420.602,70020.305,800170.296.234
09/02/202120.786,10020.493,200-1,4420.791,80020.467,400159.552.262
08/02/202120.879,80020.791,6000,0520.896,20020.713,100203.539.912
05/02/202120.580,80020.780,8001,1320.812,40020.509,000261.535.190
04/02/202120.317,60020.547,7001,3720.547,70020.251,400241.673.028
03/02/202120.368,30020.270,1000,7820.460,90020.195,400220.821.572
02/02/202119.844,20020.113,4001,9620.133,60019.802,700238.438.129
01/02/202119.832,20019.727,1000,5219.838,70019.680,600182.006.958
29/01/202119.781,50019.624,100-2,2119.941,40019.623,600250.623.235
28/01/202119.637,60020.067,0001,0220.133,70019.512,900201.655.341
27/01/202120.111,80019.864,900-1,4120.226,20019.687,400208.275.349
26/01/202120.022,60020.148,8000,8620.259,10020.021,100177.642.948
25/01/202120.425,60019.977,900-1,7320.454,60019.848,000218.852.294
22/01/202120.415,20020.329,700-1,0320.435,30020.164,600233.702.986
21/01/202120.830,40020.541,000-1,0020.930,10020.530,600179.934.203
20/01/202120.789,10020.748,3000,0620.841,50020.587,200147.519.490

IBEX 35 D.NT (IBXY)IBEX 35 D.NT (IBXY)

143,100,63 %
22.856,40

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.