Fecha | Apertura | Cierre | Dif.% | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|
12/08/2022 | 2.149,600 | 2.144,900 | -0,25 | 2.152,400 | 2.131,500 | 118.970.918 |
11/08/2022 | 2.148,600 | 2.150,200 | -0,32 | 2.153,000 | 2.139,700 | 104.906.610 |
10/08/2022 | 2.170,700 | 2.157,200 | -0,49 | 2.172,100 | 2.153,500 | 131.019.377 |
09/08/2022 | 2.181,500 | 2.167,900 | -0,48 | 2.185,400 | 2.160,600 | 115.016.766 |
08/08/2022 | 2.191,900 | 2.178,300 | -1,28 | 2.199,700 | 2.172,400 | 118.565.460 |
05/08/2022 | 2.210,800 | 2.206,600 | -0,09 | 2.219,500 | 2.198,500 | 144.261.253 |
04/08/2022 | 2.212,300 | 2.208,500 | -0,23 | 2.215,900 | 2.194,000 | 135.699.316 |
03/08/2022 | 2.227,800 | 2.213,700 | -0,56 | 2.234,500 | 2.208,400 | 146.693.608 |
02/08/2022 | 2.235,100 | 2.226,100 | -0,15 | 2.239,100 | 2.219,000 | 154.636.113 |
01/08/2022 | 2.208,100 | 2.229,400 | 0,87 | 2.233,000 | 2.190,000 | 162.088.771 |
29/07/2022 | 2.215,000 | 2.210,200 | -0,88 | 2.216,300 | 2.196,000 | 249.071.384 |
28/07/2022 | 2.199,500 | 2.229,900 | 0,49 | 2.254,300 | 2.199,400 | 250.669.573 |
27/07/2022 | 2.224,300 | 2.219,100 | -0,68 | 2.238,600 | 2.212,100 | 147.895.408 |
26/07/2022 | 2.235,800 | 2.234,300 | 0,20 | 2.244,300 | 2.226,700 | 129.250.964 |
25/07/2022 | 2.248,000 | 2.229,900 | -0,42 | 2.249,300 | 2.225,000 | 124.363.140 |
22/07/2022 | 2.250,900 | 2.239,400 | -0,48 | 2.254,100 | 2.229,900 | 181.045.487 |
21/07/2022 | 2.258,100 | 2.250,300 | 0,20 | 2.262,200 | 2.224,300 | 218.616.061 |
20/07/2022 | 2.213,000 | 2.245,800 | 1,18 | 2.256,500 | 2.206,300 | 176.080.336 |
19/07/2022 | 2.278,400 | 2.219,500 | -2,03 | 2.279,900 | 2.209,200 | 201.692.327 |
18/07/2022 | 2.253,300 | 2.265,600 | -0,22 | 2.276,000 | 2.246,500 | 156.061.784 |
15/07/2022 | 2.307,400 | 2.270,600 | -1,82 | 2.312,000 | 2.263,700 | 197.816.146 |
14/07/2022 | 2.284,100 | 2.312,600 | 1,77 | 2.323,900 | 2.278,900 | 197.271.705 |
13/07/2022 | 2.262,700 | 2.272,400 | 0,87 | 2.287,400 | 2.256,100 | 198.608.876 |
12/07/2022 | 2.249,600 | 2.252,800 | 0,63 | 2.286,600 | 2.237,100 | 365.803.639 |
11/07/2022 | 2.261,000 | 2.238,800 | 0,43 | 2.262,200 | 2.229,300 | 130.231.886 |
08/07/2022 | 2.229,800 | 2.229,200 | -0,13 | 2.247,500 | 2.218,800 | 147.633.674 |
07/07/2022 | 2.259,600 | 2.232,100 | -2,19 | 2.267,600 | 2.230,200 | 200.236.456 |
06/07/2022 | 2.255,700 | 2.282,000 | 0,11 | 2.284,600 | 2.249,600 | 249.441.852 |
05/07/2022 | 2.216,200 | 2.279,500 | 2,26 | 2.279,500 | 2.211,000 | 193.250.430 |
04/07/2022 | 2.211,600 | 2.229,100 | 0,18 | 2.229,100 | 2.207,700 | 117.450.752 |
01/07/2022 | 2.262,900 | 2.225,200 | -1,10 | 2.266,600 | 2.216,600 | 150.837.639 |
30/06/2022 | 2.250,900 | 2.250,000 | 1,09 | 2.278,400 | 2.245,000 | 222.962.401 |
29/06/2022 | 2.213,500 | 2.225,700 | 1,38 | 2.233,400 | 2.205,900 | 139.283.987 |
28/06/2022 | 2.201,100 | 2.195,400 | -0,91 | 2.205,800 | 2.180,000 | 127.855.259 |
27/06/2022 | 2.209,300 | 2.215,500 | 0,00 | 2.230,900 | 2.197,400 | 132.601.661 |
24/06/2022 | 2.247,900 | 2.215,500 | -1,70 | 2.253,200 | 2.210,400 | 174.310.918 |
23/06/2022 | 2.256,100 | 2.253,800 | 0,48 | 2.273,700 | 2.235,500 | 195.483.191 |
22/06/2022 | 2.240,600 | 2.243,100 | 1,10 | 2.264,300 | 2.230,100 | 162.162.436 |
21/06/2022 | 2.195,700 | 2.218,800 | 0,61 | 2.222,200 | 2.185,300 | 157.761.594 |
20/06/2022 | 2.234,800 | 2.205,400 | -1,72 | 2.240,300 | 2.202,300 | 143.710.668 |
17/06/2022 | 2.255,000 | 2.244,000 | -0,84 | 2.277,700 | 2.218,700 | 395.310.897 |
16/06/2022 | 2.239,800 | 2.263,000 | 1,18 | 2.274,900 | 2.237,300 | 162.994.821 |
15/06/2022 | 2.231,100 | 2.236,600 | -1,35 | 2.258,200 | 2.217,600 | 194.099.867 |
14/06/2022 | 2.219,800 | 2.267,100 | 1,43 | 2.267,100 | 2.208,700 | 175.608.763 |
13/06/2022 | 2.203,600 | 2.235,200 | 2,47 | 2.241,500 | 2.203,500 | 266.905.838 |
10/06/2022 | 2.115,400 | 2.181,300 | 3,68 | 2.188,000 | 2.113,500 | 271.499.448 |
09/06/2022 | 2.080,600 | 2.103,900 | 1,49 | 2.104,700 | 2.074,600 | 174.009.579 |
08/06/2022 | 2.065,700 | 2.073,100 | -0,01 | 2.085,300 | 2.064,000 | 145.183.028 |
07/06/2022 | 2.082,100 | 2.073,400 | -0,06 | 2.083,700 | 2.071,700 | 139.318.189 |
06/06/2022 | 2.086,600 | 2.074,600 | -1,28 | 2.091,000 | 2.070,800 | 124.143.407 |
03/06/2022 | 2.083,200 | 2.101,500 | 0,22 | 2.105,900 | 2.081,500 | 95.868.677 |
02/06/2022 | 2.088,400 | 2.096,900 | 0,03 | 2.105,300 | 2.085,200 | 103.691.218 |
01/06/2022 | 2.065,200 | 2.096,200 | 1,01 | 2.098,700 | 2.058,100 | 163.198.369 |
31/05/2022 | 2.064,300 | 2.075,300 | 0,88 | 2.078,700 | 2.058,900 | 314.821.874 |
30/05/2022 | 2.046,100 | 2.057,100 | 0,03 | 2.062,900 | 2.042,900 | 159.281.102 |
27/05/2022 | 2.061,900 | 2.056,500 | -0,54 | 2.070,600 | 2.055,500 | 194.951.445 |
26/05/2022 | 2.091,600 | 2.067,600 | -1,47 | 2.093,600 | 2.064,600 | 203.819.822 |
25/05/2022 | 2.108,600 | 2.098,400 | -1,49 | 2.125,000 | 2.095,000 | 203.488.174 |
24/05/2022 | 2.152,300 | 2.130,200 | -0,07 | 2.154,200 | 2.124,600 | 207.033.040 |
23/05/2022 | 2.138,600 | 2.131,600 | -1,67 | 2.159,900 | 2.131,600 | 166.876.429 |
20/05/2022 | 2.172,700 | 2.167,700 | -0,93 | 2.175,100 | 2.151,400 | 172.383.310 |
19/05/2022 | 2.186,400 | 2.188,100 | 0,83 | 2.204,600 | 2.180,300 | 155.481.621 |
18/05/2022 | 2.166,000 | 2.170,100 | -0,01 | 2.175,600 | 2.152,200 | 156.404.031 |
17/05/2022 | 2.184,200 | 2.170,300 | -1,46 | 2.187,800 | 2.166,800 | 156.305.166 |
16/05/2022 | 2.212,000 | 2.202,500 | -0,21 | 2.220,700 | 2.194,700 | 118.777.695 |
13/05/2022 | 2.229,300 | 2.207,200 | -1,70 | 2.232,800 | 2.207,200 | 148.599.620 |
12/05/2022 | 2.249,900 | 2.245,300 | 1,35 | 2.262,900 | 2.230,200 | 202.060.038 |
11/05/2022 | 2.250,500 | 2.215,400 | -2,18 | 2.263,800 | 2.214,200 | 199.584.116 |
10/05/2022 | 2.242,500 | 2.264,700 | 0,00 | 2.264,800 | 2.231,400 | 204.415.904 |
09/05/2022 | 2.228,000 | 2.264,700 | 2,19 | 2.264,700 | 2.206,400 | 192.928.660 |
06/05/2022 | 2.197,100 | 2.216,100 | 1,34 | 2.226,100 | 2.194,200 | 314.494.012 |
05/05/2022 | 2.135,400 | 2.186,900 | 0,77 | 2.188,700 | 2.131,600 | 252.403.203 |
04/05/2022 | 2.143,800 | 2.170,100 | 1,04 | 2.170,600 | 2.142,200 | 158.306.410 |
03/05/2022 | 2.170,100 | 2.147,700 | -1,83 | 2.177,000 | 2.147,700 | 173.278.146 |
02/05/2022 | 2.166,800 | 2.187,700 | 1,73 | 2.209,200 | 2.155,800 | 158.843.837 |
29/04/2022 | 2.153,800 | 2.150,600 | -0,85 | 2.165,500 | 2.142,200 | 218.569.866 |
28/04/2022 | 2.169,300 | 2.169,000 | -0,79 | 2.193,900 | 2.157,900 | 234.735.807 |
27/04/2022 | 2.191,400 | 2.186,300 | -0,46 | 2.220,800 | 2.178,700 | 243.349.219 |
26/04/2022 | 2.133,100 | 2.196,300 | 1,58 | 2.197,300 | 2.129,600 | 321.479.299 |
25/04/2022 | 2.172,800 | 2.162,200 | 0,90 | 2.177,900 | 2.142,000 | 189.832.635 |
22/04/2022 | 2.129,300 | 2.143,000 | 1,84 | 2.143,000 | 2.110,500 | 220.990.195 |
21/04/2022 | 2.110,000 | 2.104,300 | -0,52 | 2.113,900 | 2.089,100 | 208.123.834 |
20/04/2022 | 2.129,700 | 2.115,200 | -0,87 | 2.130,600 | 2.103,700 | 188.717.443 |
19/04/2022 | 2.138,000 | 2.133,700 | 0,06 | 2.152,000 | 2.126,700 | 157.016.982 |
14/04/2022 | 2.150,600 | 2.132,500 | -1,20 | 2.155,800 | 2.118,000 | 172.576.234 |
13/04/2022 | 2.177,800 | 2.158,300 | -0,47 | 2.179,800 | 2.158,300 | 161.724.261 |
12/04/2022 | 2.196,600 | 2.168,400 | 0,08 | 2.201,700 | 2.159,800 | 194.796.771 |
11/04/2022 | 2.170,600 | 2.166,700 | 0,25 | 2.176,900 | 2.153,500 | 167.801.785 |
08/04/2022 | 2.172,600 | 2.161,300 | -1,64 | 2.177,700 | 2.156,400 | 175.189.117 |
07/04/2022 | 2.185,800 | 2.197,400 | 0,17 | 2.201,600 | 2.154,000 | 223.340.338 |
06/04/2022 | 2.163,600 | 2.193,600 | 1,32 | 2.209,700 | 2.154,900 | 273.331.920 |
05/04/2022 | 2.190,000 | 2.165,100 | -1,20 | 2.195,400 | 2.160,700 | 180.391.535 |
04/04/2022 | 2.188,300 | 2.191,500 | -0,20 | 2.214,200 | 2.184,900 | 141.856.885 |
01/04/2022 | 2.201,800 | 2.196,000 | -0,69 | 2.211,900 | 2.188,300 | 150.411.470 |
31/03/2022 | 2.180,700 | 2.211,300 | 1,23 | 2.211,300 | 2.174,800 | 220.117.457 |
30/03/2022 | 2.176,200 | 2.184,400 | 0,71 | 2.194,900 | 2.172,600 | 185.389.001 |
29/03/2022 | 2.212,800 | 2.169,100 | -2,97 | 2.221,100 | 2.167,300 | 257.812.173 |
28/03/2022 | 2.237,900 | 2.235,600 | -0,43 | 2.238,200 | 2.203,200 | 167.961.816 |
25/03/2022 | 2.249,800 | 2.245,300 | -0,31 | 2.257,200 | 2.236,400 | 156.189.016 |
24/03/2022 | 2.239,500 | 2.252,200 | 0,28 | 2.260,400 | 2.232,000 | 175.543.509 |
23/03/2022 | 2.198,100 | 2.245,900 | 1,87 | 2.245,900 | 2.195,600 | 184.043.567 |
22/03/2022 | 2.223,000 | 2.204,700 | -1,17 | 2.227,700 | 2.204,700 | 176.349.761 |
21/03/2022 | 2.222,300 | 2.230,800 | 0,34 | 2.230,800 | 2.210,600 | 149.776.390 |
18/03/2022 | 2.222,400 | 2.223,300 | -0,09 | 2.252,000 | 2.219,000 | 336.645.782 |
17/03/2022 | 2.225,200 | 2.225,300 | -0,38 | 2.250,500 | 2.216,300 | 243.534.762 |
16/03/2022 | 2.234,300 | 2.233,700 | -1,75 | 2.249,100 | 2.207,400 | 331.698.460 |
15/03/2022 | 2.297,700 | 2.273,500 | -0,02 | 2.313,100 | 2.259,500 | 238.010.137 |
14/03/2022 | 2.275,900 | 2.274,000 | -1,13 | 2.286,400 | 2.251,700 | 236.741.436 |
11/03/2022 | 2.308,200 | 2.300,100 | -0,90 | 2.321,400 | 2.233,100 | 333.210.296 |
10/03/2022 | 2.293,000 | 2.321,100 | 1,15 | 2.341,300 | 2.285,100 | 320.297.843 |
09/03/2022 | 2.333,700 | 2.294,700 | -4,88 | 2.352,600 | 2.294,700 | 358.258.689 |
08/03/2022 | 2.478,300 | 2.412,400 | -1,82 | 2.482,200 | 2.367,300 | 372.800.452 |
07/03/2022 | 2.497,600 | 2.457,000 | 0,99 | 2.569,500 | 2.417,600 | 469.180.442 |
04/03/2022 | 2.352,900 | 2.433,000 | 3,62 | 2.433,600 | 2.351,200 | 395.646.286 |
03/03/2022 | 2.271,300 | 2.347,900 | 3,72 | 2.356,900 | 2.255,900 | 297.390.253 |
02/03/2022 | 2.313,800 | 2.263,700 | -1,62 | 2.333,900 | 2.249,600 | 339.701.756 |
01/03/2022 | 2.229,800 | 2.301,000 | 3,43 | 2.301,000 | 2.216,500 | 360.174.602 |
28/02/2022 | 2.272,900 | 2.224,700 | 0,09 | 2.275,100 | 2.219,100 | 396.635.829 |
25/02/2022 | 2.291,000 | 2.222,800 | -3,52 | 2.306,700 | 2.220,000 | 381.377.544 |
24/02/2022 | 2.334,900 | 2.303,800 | 2,86 | 2.343,700 | 2.289,000 | 526.124.664 |
23/02/2022 | 2.218,700 | 2.239,700 | 0,62 | 2.247,400 | 2.195,800 | 190.892.292 |
22/02/2022 | 2.278,900 | 2.225,800 | -0,05 | 2.286,300 | 2.210,600 | 231.609.070 |
21/02/2022 | 2.188,500 | 2.226,900 | 1,18 | 2.239,700 | 2.181,400 | 164.763.040 |
18/02/2022 | 2.178,800 | 2.201,000 | 0,94 | 2.207,500 | 2.171,300 | 189.687.529 |
17/02/2022 | 2.170,100 | 2.180,600 | 0,76 | 2.190,300 | 2.161,100 | 171.634.339 |
16/02/2022 | 2.164,900 | 2.164,200 | -0,22 | 2.178,900 | 2.149,100 | 171.253.120 |
15/02/2022 | 2.217,300 | 2.169,000 | -1,68 | 2.219,600 | 2.168,200 | 207.323.920 |
14/02/2022 | 2.204,100 | 2.206,100 | 2,55 | 2.223,000 | 2.189,100 | 310.665.365 |
11/02/2022 | 2.152,800 | 2.151,300 | 0,99 | 2.158,900 | 2.142,800 | 213.210.707 |
10/02/2022 | 2.133,700 | 2.130,200 | -0,45 | 2.146,500 | 2.124,000 | 281.274.127 |
09/02/2022 | 2.167,600 | 2.139,900 | -1,98 | 2.172,500 | 2.139,000 | 262.478.847 |
08/02/2022 | 2.208,900 | 2.183,200 | -1,36 | 2.209,700 | 2.176,100 | 282.897.636 |
07/02/2022 | 2.190,100 | 2.213,300 | 0,36 | 2.226,000 | 2.189,800 | 255.601.383 |
04/02/2022 | 2.167,200 | 2.205,400 | 1,15 | 2.215,000 | 2.160,000 | 314.163.077 |
03/02/2022 | 2.179,300 | 2.180,300 | 0,27 | 2.187,600 | 2.168,800 | 276.245.229 |
02/02/2022 | 2.158,400 | 2.174,400 | 0,16 | 2.174,400 | 2.156,400 | 182.818.472 |
01/02/2022 | 2.183,400 | 2.171,000 | -1,32 | 2.186,700 | 2.166,300 | 208.657.027 |
31/01/2022 | 2.179,200 | 2.200,100 | -0,04 | 2.212,400 | 2.176,500 | 213.539.007 |
28/01/2022 | 2.176,800 | 2.200,900 | 1,10 | 2.224,700 | 2.175,100 | 187.559.071 |
27/01/2022 | 2.228,000 | 2.176,900 | -1,00 | 2.232,100 | 2.168,100 | 267.817.913 |
26/01/2022 | 2.223,700 | 2.198,800 | -1,66 | 2.223,700 | 2.178,700 | 206.013.662 |
25/01/2022 | 2.233,400 | 2.235,900 | -0,73 | 2.254,800 | 2.222,400 | 200.726.017 |
24/01/2022 | 2.193,500 | 2.252,400 | 3,18 | 2.266,500 | 2.188,200 | 275.306.615 |
21/01/2022 | 2.181,600 | 2.182,900 | 1,36 | 2.200,600 | 2.166,700 | 227.841.097 |
20/01/2022 | 2.160,400 | 2.153,600 | -0,45 | 2.172,500 | 2.150,900 | 162.948.939 |
19/01/2022 | 2.167,800 | 2.163,400 | 0,07 | 2.169,800 | 2.143,300 | 226.234.793 |
18/01/2022 | 2.154,400 | 2.161,800 | 0,64 | 2.166,700 | 2.152,300 | 158.132.334 |
17/01/2022 | 2.146,700 | 2.148,000 | -0,37 | 2.150,300 | 2.141,200 | 136.556.847 |
14/01/2022 | 2.166,300 | 2.155,900 | 0,09 | 2.172,200 | 2.155,000 | 158.545.860 |
13/01/2022 | 2.169,900 | 2.154,000 | -0,53 | 2.170,400 | 2.153,900 | 155.323.197 |
12/01/2022 | 2.157,900 | 2.165,500 | -0,17 | 2.169,400 | 2.157,100 | 164.262.551 |
11/01/2022 | 2.176,900 | 2.169,100 | -0,56 | 2.178,400 | 2.160,600 | 169.260.687 |
10/01/2022 | 2.165,500 | 2.181,400 | 0,29 | 2.188,200 | 2.164,300 | 183.558.348 |
07/01/2022 | 2.167,900 | 2.175,200 | 0,34 | 2.185,600 | 2.164,200 | 170.218.740 |
06/01/2022 | 2.199,300 | 2.167,900 | 0,01 | 2.207,600 | 2.167,900 | 174.962.408 |
05/01/2022 | 2.165,500 | 2.167,700 | 0,03 | 2.173,200 | 2.160,100 | 146.051.733 |
04/01/2022 | 2.160,900 | 2.167,100 | -0,40 | 2.169,900 | 2.157,600 | 192.378.129 |
03/01/2022 | 2.183,700 | 2.175,700 | -0,55 | 2.184,800 | 2.163,900 | 117.500.877 |
30/12/2021 | 2.200,400 | 2.187,800 | -0,51 | 2.201,100 | 2.184,200 | 127.210.396 |
29/12/2021 | 2.195,300 | 2.199,000 | 0,17 | 2.207,200 | 2.193,000 | 110.775.607 |
28/12/2021 | 2.212,400 | 2.195,200 | -0,79 | 2.213,700 | 2.191,500 | 90.378.124 |
27/12/2021 | 2.241,400 | 2.212,600 | -0,68 | 2.242,100 | 2.209,400 | 93.359.066 |
23/12/2021 | 2.250,900 | 2.227,800 | -1,24 | 2.252,900 | 2.221,400 | 142.486.902 |
22/12/2021 | 2.275,000 | 2.255,700 | -0,85 | 2.279,000 | 2.255,000 | 115.841.006 |
21/12/2021 | 2.288,900 | 2.275,100 | -1,76 | 2.306,800 | 2.273,200 | 143.384.537 |
20/12/2021 | 2.352,000 | 2.315,900 | 0,83 | 2.360,100 | 2.307,800 | 172.112.633 |
17/12/2021 | 2.293,000 | 2.296,800 | 0,78 | 2.314,400 | 2.287,900 | 323.190.603 |
16/12/2021 | 2.277,900 | 2.279,100 | -1,27 | 2.285,600 | 2.264,100 | 198.862.600 |
15/12/2021 | 2.281,200 | 2.308,400 | 1,24 | 2.310,300 | 2.281,200 | 147.413.760 |
14/12/2021 | 2.284,900 | 2.280,200 | -0,67 | 2.286,300 | 2.271,000 | 163.938.866 |
13/12/2021 | 2.280,700 | 2.295,600 | 0,45 | 2.304,700 | 2.272,000 | 140.412.001 |
10/12/2021 | 2.288,400 | 2.285,400 | 0,47 | 2.291,000 | 2.271,800 | 116.318.729 |
09/12/2021 | 2.251,000 | 2.274,700 | 0,93 | 2.276,100 | 2.251,000 | 144.639.745 |
08/12/2021 | 2.241,600 | 2.253,800 | 0,95 | 2.257,900 | 2.226,600 | 221.534.021 |
07/12/2021 | 2.243,700 | 2.232,600 | -1,42 | 2.255,900 | 2.232,200 | 170.695.046 |
06/12/2021 | 2.299,100 | 2.264,800 | -2,40 | 2.307,300 | 2.262,800 | 143.535.557 |
03/12/2021 | 2.284,100 | 2.320,600 | 0,71 | 2.329,300 | 2.283,800 | 169.541.907 |
02/12/2021 | 2.298,100 | 2.304,200 | 1,79 | 2.314,000 | 2.280,300 | 197.930.108 |
01/12/2021 | 2.290,100 | 2.263,600 | -1,97 | 2.294,400 | 2.257,600 | 203.999.670 |
30/11/2021 | 2.301,400 | 2.309,000 | 1,78 | 2.320,900 | 2.279,700 | 369.395.356 |
29/11/2021 | 2.258,700 | 2.268,700 | -0,63 | 2.275,100 | 2.239,700 | 240.648.515 |
26/11/2021 | 2.238,000 | 2.283,000 | 4,94 | 2.286,800 | 2.237,800 | 453.059.956 |
25/11/2021 | 2.182,300 | 2.175,600 | -0,56 | 2.187,000 | 2.173,300 | 118.560.496 |
24/11/2021 | 2.179,900 | 2.187,800 | 0,26 | 2.195,900 | 2.169,600 | 174.078.118 |
23/11/2021 | 2.194,700 | 2.182,100 | 0,07 | 2.210,500 | 2.167,700 | 196.115.749 |
22/11/2021 | 2.188,200 | 2.180,600 | -0,78 | 2.201,700 | 2.174,300 | 204.208.216 |
19/11/2021 | 2.152,000 | 2.197,700 | 1,67 | 2.207,400 | 2.148,900 | 278.697.655 |
18/11/2021 | 2.142,600 | 2.161,600 | 1,00 | 2.165,700 | 2.135,400 | 181.599.355 |
17/11/2021 | 2.131,300 | 2.140,100 | 0,52 | 2.140,100 | 2.127,600 | 139.172.935 |
16/11/2021 | 2.119,100 | 2.129,100 | 0,61 | 2.129,700 | 2.111,000 | 155.279.185 |
15/11/2021 | 2.131,200 | 2.116,200 | -0,17 | 2.140,300 | 2.114,100 | 144.108.170 |
12/11/2021 | 2.120,400 | 2.119,700 | 0,12 | 2.128,000 | 2.116,800 | 119.663.126 |
11/11/2021 | 2.109,000 | 2.117,100 | 0,53 | 2.120,100 | 2.100,500 | 150.325.801 |
10/11/2021 | 2.124,400 | 2.106,000 | -0,74 | 2.124,400 | 2.103,900 | 146.839.488 |
09/11/2021 | 2.128,400 | 2.121,600 | -0,05 | 2.129,000 | 2.109,100 | 132.145.839 |
08/11/2021 | 2.108,400 | 2.122,600 | 0,65 | 2.122,900 | 2.102,800 | 135.353.578 |
05/11/2021 | 2.131,200 | 2.108,800 | -1,01 | 2.139,300 | 2.100,900 | 193.267.231 |
04/11/2021 | 2.126,600 | 2.130,300 | -0,10 | 2.137,000 | 2.116,900 | 221.406.644 |
03/11/2021 | 2.119,800 | 2.132,400 | 0,78 | 2.142,000 | 2.119,800 | 162.875.208 |
02/11/2021 | 2.104,700 | 2.115,900 | 0,83 | 2.116,700 | 2.102,900 | 130.170.236 |
01/11/2021 | 2.125,600 | 2.098,400 | -1,39 | 2.126,800 | 2.094,700 | 164.893.856 |
29/10/2021 | 2.139,700 | 2.127,900 | -0,53 | 2.154,800 | 2.127,900 | 228.787.434 |
28/10/2021 | 2.156,000 | 2.139,200 | -0,59 | 2.165,000 | 2.138,100 | 180.331.985 |
27/10/2021 | 2.147,800 | 2.152,000 | 0,33 | 2.163,100 | 2.145,600 | 167.907.900 |
26/10/2021 | 2.163,900 | 2.145,000 | -0,91 | 2.165,900 | 2.139,000 | 137.320.733 |
25/10/2021 | 2.161,400 | 2.164,600 | -0,17 | 2.171,700 | 2.154,200 | 159.716.368 |
22/10/2021 | 2.157,600 | 2.168,200 | 0,42 | 2.168,200 | 2.155,400 | 134.363.782 |
21/10/2021 | 2.154,800 | 2.159,100 | 0,82 | 2.162,900 | 2.148,300 | 153.309.270 |
20/10/2021 | 2.153,400 | 2.141,600 | -0,24 | 2.155,700 | 2.136,800 | 160.127.045 |
19/10/2021 | 2.156,700 | 2.146,800 | -0,68 | 2.159,700 | 2.141,100 | 160.869.856 |
18/10/2021 | 2.150,400 | 2.161,400 | 0,68 | 2.173,500 | 2.147,400 | 139.680.509 |
15/10/2021 | 2.154,000 | 2.146,900 | -0,81 | 2.159,700 | 2.142,200 | 217.374.342 |
14/10/2021 | 2.160,000 | 2.164,400 | -0,49 | 2.173,200 | 2.145,700 | 155.212.841 |
13/10/2021 | 2.167,000 | 2.175,100 | 0,61 | 2.179,900 | 2.163,800 | 191.875.276 |
12/10/2021 | 2.195,300 | 2.161,900 | -0,41 | 2.204,900 | 2.161,900 | 163.366.117 |
11/10/2021 | 2.163,000 | 2.170,900 | 0,63 | 2.176,500 | 2.154,800 | 125.070.915 |
08/10/2021 | 2.155,400 | 2.157,400 | -0,02 | 2.163,000 | 2.146,400 | 141.240.944 |
07/10/2021 | 2.178,300 | 2.157,900 | -2,14 | 2.179,400 | 2.155,000 | 201.215.183 |
06/10/2021 | 2.179,600 | 2.205,100 | 1,71 | 2.217,500 | 2.179,600 | 183.948.057 |
05/10/2021 | 2.199,500 | 2.168,100 | -1,54 | 2.203,800 | 2.168,100 | 169.714.169 |
04/10/2021 | 2.200,000 | 2.202,100 | 0,09 | 2.207,500 | 2.179,500 | 149.564.582 |
01/10/2021 | 2.229,500 | 2.200,200 | -0,04 | 2.236,400 | 2.198,100 | 182.239.783 |
30/09/2021 | 2.164,000 | 2.201,000 | 0,94 | 2.203,800 | 2.162,100 | 195.050.375 |
29/09/2021 | 2.197,700 | 2.180,600 | -1,28 | 2.204,700 | 2.176,500 | 178.659.791 |
28/09/2021 | 2.150,000 | 2.208,900 | 2,59 | 2.208,900 | 2.145,500 | 207.454.041 |
27/09/2021 | 2.172,200 | 2.153,100 | -1,46 | 2.183,100 | 2.150,900 | 203.426.329 |
24/09/2021 | 2.191,600 | 2.185,100 | 0,04 | 2.194,400 | 2.178,900 | 140.557.903 |
23/09/2021 | 2.182,800 | 2.184,200 | -0,78 | 2.189,900 | 2.176,300 | 151.032.906 |
22/09/2021 | 2.193,300 | 2.201,300 | -0,60 | 2.210,400 | 2.193,100 | 173.512.889 |
21/09/2021 | 2.226,300 | 2.214,600 | -1,16 | 2.226,300 | 2.201,200 | 194.808.171 |
20/09/2021 | 2.244,900 | 2.240,600 | 1,20 | 2.267,000 | 2.231,800 | 277.154.721 |
17/09/2021 | 2.206,300 | 2.214,000 | -0,31 | 2.214,000 | 2.189,200 | 588.035.338 |
16/09/2021 | 2.239,400 | 2.220,900 | -1,14 | 2.239,900 | 2.214,700 | 186.043.187 |
15/09/2021 | 2.216,300 | 2.246,500 | 1,65 | 2.248,100 | 2.212,000 | 178.101.039 |
14/09/2021 | 2.205,300 | 2.210,100 | 0,41 | 2.217,100 | 2.193,100 | 128.772.989 |
13/09/2021 | 2.224,500 | 2.201,100 | -1,39 | 2.225,400 | 2.195,500 | 115.679.887 |
10/09/2021 | 2.199,000 | 2.232,100 | 1,20 | 2.238,800 | 2.197,700 | 139.696.368 |
09/09/2021 | 2.210,300 | 2.205,700 | 0,43 | 2.224,400 | 2.198,700 | 149.890.497 |
08/09/2021 | 2.193,100 | 2.196,200 | 0,63 | 2.218,400 | 2.178,100 | 155.622.488 |
07/09/2021 | 2.183,500 | 2.182,500 | -0,14 | 2.193,800 | 2.181,200 | 114.239.182 |
06/09/2021 | 2.183,100 | 2.185,500 | -0,21 | 2.187,500 | 2.177,200 | 67.762.282 |
03/09/2021 | 2.162,200 | 2.190,100 | 1,30 | 2.192,900 | 2.161,100 | 139.726.847 |
02/09/2021 | 2.163,000 | 2.161,900 | 0,11 | 2.167,500 | 2.152,500 | 100.427.476 |
01/09/2021 | 2.175,000 | 2.159,500 | -1,64 | 2.175,400 | 2.143,600 | 132.646.009 |
31/08/2021 | 2.186,800 | 2.195,400 | 0,24 | 2.211,100 | 2.179,000 | 185.162.958 |
30/08/2021 | 2.176,200 | 2.190,200 | 0,61 | 2.193,800 | 2.173,500 | 54.118.367 |
27/08/2021 | 2.182,800 | 2.177,000 | -0,33 | 2.195,000 | 2.176,500 | 74.733.218 |
26/08/2021 | 2.171,500 | 2.184,200 | 0,94 | 2.184,800 | 2.171,300 | 101.735.305 |
25/08/2021 | 2.170,000 | 2.163,800 | -0,32 | 2.171,100 | 2.158,300 | 128.024.018 |
24/08/2021 | 2.158,900 | 2.170,800 | 0,22 | 2.186,300 | 2.155,700 | 101.636.446 |
23/08/2021 | 2.164,900 | 2.166,100 | -0,59 | 2.180,000 | 2.160,700 | 91.085.092 |
20/08/2021 | 2.185,000 | 2.179,000 | -0,15 | 2.194,600 | 2.172,600 | 126.918.734 |
19/08/2021 | 2.201,000 | 2.182,200 | 0,76 | 2.204,700 | 2.170,100 | 137.588.092 |
18/08/2021 | 2.195,200 | 2.165,800 | -1,18 | 2.196,500 | 2.163,700 | 112.288.135 |
17/08/2021 | 2.190,500 | 2.191,600 | 0,68 | 2.199,400 | 2.188,000 | 128.850.890 |
IBEX 35 INVERSO
Histórico de cotizaciones
IBEX 35 INV. (IBK)IBEX 35 INV. (IBK)
-3,90-0,18 %
2.141,00
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