Actualizado 11:05 CET Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
18/01/20222.154,4002.161,8000,642.166,7002.152,300158.132.334
17/01/20222.146,7002.148,000-0,372.150,3002.141,200136.556.847
14/01/20222.166,3002.155,9000,092.172,2002.155,000158.545.860
13/01/20222.169,9002.154,000-0,532.170,4002.153,900155.323.197
12/01/20222.157,9002.165,500-0,172.169,4002.157,100164.262.551
11/01/20222.176,9002.169,100-0,562.178,4002.160,600169.260.687
10/01/20222.165,5002.181,4000,292.188,2002.164,300183.558.348
07/01/20222.167,9002.175,2000,342.185,6002.164,200170.218.740
06/01/20222.199,3002.167,9000,012.207,6002.167,900174.962.408
05/01/20222.165,5002.167,7000,032.173,2002.160,100146.051.733
04/01/20222.160,9002.167,100-0,402.169,9002.157,600192.378.129
03/01/20222.183,7002.175,700-0,552.184,8002.163,900117.500.877
30/12/20212.200,4002.187,800-0,512.201,1002.184,200127.210.396
29/12/20212.195,3002.199,0000,172.207,2002.193,000110.775.607
28/12/20212.212,4002.195,200-0,792.213,7002.191,50090.378.124
27/12/20212.241,4002.212,600-0,682.242,1002.209,40093.359.066
23/12/20212.250,9002.227,800-1,242.252,9002.221,400142.486.902
22/12/20212.275,0002.255,700-0,852.279,0002.255,000115.841.006
21/12/20212.288,9002.275,100-1,762.306,8002.273,200143.384.537
20/12/20212.352,0002.315,9000,832.360,1002.307,800172.112.633
17/12/20212.293,0002.296,8000,782.314,4002.287,900323.190.603
16/12/20212.277,9002.279,100-1,272.285,6002.264,100198.862.600
15/12/20212.281,2002.308,4001,242.310,3002.281,200147.413.760
14/12/20212.284,9002.280,200-0,672.286,3002.271,000163.938.866
13/12/20212.280,7002.295,6000,452.304,7002.272,000140.412.001
10/12/20212.288,4002.285,4000,472.291,0002.271,800116.318.729
09/12/20212.251,0002.274,7000,932.276,1002.251,000144.639.745
08/12/20212.241,6002.253,8000,952.257,9002.226,600221.534.021
07/12/20212.243,7002.232,600-1,422.255,9002.232,200170.695.046
06/12/20212.299,1002.264,800-2,402.307,3002.262,800143.535.557
03/12/20212.284,1002.320,6000,712.329,3002.283,800169.541.907
02/12/20212.298,1002.304,2001,792.314,0002.280,300197.930.108
01/12/20212.290,1002.263,600-1,972.294,4002.257,600203.999.670
30/11/20212.301,4002.309,0001,782.320,9002.279,700369.395.356
29/11/20212.258,7002.268,700-0,632.275,1002.239,700240.648.515
26/11/20212.238,0002.283,0004,942.286,8002.237,800453.059.956
25/11/20212.182,3002.175,600-0,562.187,0002.173,300118.560.496
24/11/20212.179,9002.187,8000,262.195,9002.169,600174.078.118
23/11/20212.194,7002.182,1000,072.210,5002.167,700196.115.749
22/11/20212.188,2002.180,600-0,782.201,7002.174,300204.208.216
19/11/20212.152,0002.197,7001,672.207,4002.148,900278.697.655
18/11/20212.142,6002.161,6001,002.165,7002.135,400181.599.355
17/11/20212.131,3002.140,1000,522.140,1002.127,600139.172.935
16/11/20212.119,1002.129,1000,612.129,7002.111,000155.279.185
15/11/20212.131,2002.116,200-0,172.140,3002.114,100144.108.170
12/11/20212.120,4002.119,7000,122.128,0002.116,800119.663.126
11/11/20212.109,0002.117,1000,532.120,1002.100,500150.325.801
10/11/20212.124,4002.106,000-0,742.124,4002.103,900146.839.488
09/11/20212.128,4002.121,600-0,052.129,0002.109,100132.145.839
08/11/20212.108,4002.122,6000,652.122,9002.102,800135.353.578
05/11/20212.131,2002.108,800-1,012.139,3002.100,900193.267.231
04/11/20212.126,6002.130,300-0,102.137,0002.116,900221.406.644
03/11/20212.119,8002.132,4000,782.142,0002.119,800162.875.208
02/11/20212.104,7002.115,9000,832.116,7002.102,900130.170.236
01/11/20212.125,6002.098,400-1,392.126,8002.094,700164.893.856
29/10/20212.139,7002.127,900-0,532.154,8002.127,900228.787.434
28/10/20212.156,0002.139,200-0,592.165,0002.138,100180.331.985
27/10/20212.147,8002.152,0000,332.163,1002.145,600167.907.900
26/10/20212.163,9002.145,000-0,912.165,9002.139,000137.320.733
25/10/20212.161,4002.164,600-0,172.171,7002.154,200159.716.368
22/10/20212.157,6002.168,2000,422.168,2002.155,400134.363.782
21/10/20212.154,8002.159,1000,822.162,9002.148,300153.309.270
20/10/20212.153,4002.141,600-0,242.155,7002.136,800160.127.045
19/10/20212.156,7002.146,800-0,682.159,7002.141,100160.869.856
18/10/20212.150,4002.161,4000,682.173,5002.147,400139.680.509
15/10/20212.154,0002.146,900-0,812.159,7002.142,200217.374.342
14/10/20212.160,0002.164,400-0,492.173,2002.145,700155.212.841
13/10/20212.167,0002.175,1000,612.179,9002.163,800191.875.276
12/10/20212.195,3002.161,900-0,412.204,9002.161,900163.366.117
11/10/20212.163,0002.170,9000,632.176,5002.154,800125.070.915
08/10/20212.155,4002.157,400-0,022.163,0002.146,400141.240.944
07/10/20212.178,3002.157,900-2,142.179,4002.155,000201.215.183
06/10/20212.179,6002.205,1001,712.217,5002.179,600183.948.057
05/10/20212.199,5002.168,100-1,542.203,8002.168,100169.714.169
04/10/20212.200,0002.202,1000,092.207,5002.179,500149.564.582
01/10/20212.229,5002.200,200-0,042.236,4002.198,100182.239.783
30/09/20212.164,0002.201,0000,942.203,8002.162,100195.050.375
29/09/20212.197,7002.180,600-1,282.204,7002.176,500178.659.791
28/09/20212.150,0002.208,9002,592.208,9002.145,500207.454.041
27/09/20212.172,2002.153,100-1,462.183,1002.150,900203.426.329
24/09/20212.191,6002.185,1000,042.194,4002.178,900140.557.903
23/09/20212.182,8002.184,200-0,782.189,9002.176,300151.032.906
22/09/20212.193,3002.201,300-0,602.210,4002.193,100173.512.889
21/09/20212.226,3002.214,600-1,162.226,3002.201,200194.808.171
20/09/20212.244,9002.240,6001,202.267,0002.231,800277.154.721
17/09/20212.206,3002.214,000-0,312.214,0002.189,200588.035.338
16/09/20212.239,4002.220,900-1,142.239,9002.214,700186.043.187
15/09/20212.216,3002.246,5001,652.248,1002.212,000178.101.039
14/09/20212.205,3002.210,1000,412.217,1002.193,100128.772.989
13/09/20212.224,5002.201,100-1,392.225,4002.195,500115.679.887
10/09/20212.199,0002.232,1001,202.238,8002.197,700139.696.368
09/09/20212.210,3002.205,7000,432.224,4002.198,700149.890.497
08/09/20212.193,1002.196,2000,632.218,4002.178,100155.622.488
07/09/20212.183,5002.182,500-0,142.193,8002.181,200114.239.182
06/09/20212.183,1002.185,500-0,212.187,5002.177,20067.762.282
03/09/20212.162,2002.190,1001,302.192,9002.161,100139.726.847
02/09/20212.163,0002.161,9000,112.167,5002.152,500100.427.476
01/09/20212.175,0002.159,500-1,642.175,4002.143,600132.646.009
31/08/20212.186,8002.195,4000,242.211,1002.179,000185.162.958
30/08/20212.176,2002.190,2000,612.193,8002.173,50054.118.367
27/08/20212.182,8002.177,000-0,332.195,0002.176,50074.733.218
26/08/20212.171,5002.184,2000,942.184,8002.171,300101.735.305
25/08/20212.170,0002.163,800-0,322.171,1002.158,300128.024.018
24/08/20212.158,9002.170,8000,222.186,3002.155,700101.636.446
23/08/20212.164,9002.166,100-0,592.180,0002.160,70091.085.092
20/08/20212.185,0002.179,000-0,152.194,6002.172,600126.918.734
19/08/20212.201,0002.182,2000,762.204,7002.170,100137.588.092
18/08/20212.195,2002.165,800-1,182.196,5002.163,700112.288.135
17/08/20212.190,5002.191,6000,682.199,4002.188,000128.850.890
16/08/20212.175,4002.176,7000,812.183,1002.163,90096.313.416
13/08/20212.162,2002.159,200-0,232.164,4002.155,40090.564.914
12/08/20212.165,6002.164,100-0,042.168,4002.159,20098.153.941
11/08/20212.179,4002.165,000-0,862.180,6002.163,600112.210.316
10/08/20212.190,9002.183,800-0,372.197,8002.182,800106.389.616
09/08/20212.190,3002.192,0000,152.197,5002.185,100102.353.895
06/08/20212.199,2002.188,800-0,482.209,3002.185,400139.018.602
05/08/20212.214,2002.199,400-0,502.221,8002.198,000108.944.812
04/08/20212.207,5002.210,400-0,232.224,9002.207,100117.417.502
03/08/20212.214,6002.215,500-0,162.225,0002.202,500131.903.917
02/08/20212.226,0002.219,100-0,992.228,0002.204,600140.845.975
30/07/20212.226,1002.241,2001,262.243,7002.221,500203.148.306
29/07/20212.219,0002.213,300-0,602.221,6002.199,400188.717.226
28/07/20212.231,6002.226,700-0,402.237,5002.216,200153.261.792
27/07/20212.230,5002.235,6000,872.247,6002.218,100131.607.858
26/07/20212.247,5002.216,400-0,672.253,4002.213,500136.517.339
23/07/20212.247,2002.231,300-1,112.248,4002.220,800123.289.802
22/07/20212.261,0002.256,300-0,642.261,6002.239,800140.853.102
21/07/20212.321,7002.270,800-2,502.321,7002.265,700160.923.021
20/07/20212.334,8002.329,100-0,682.355,2002.321,500155.554.057
19/07/20212.303,8002.345,0002,402.358,4002.303,700212.387.255
16/07/20212.277,9002.290,0000,242.312,3002.262,900147.772.588
15/07/20212.260,3002.284,5001,522.289,6002.260,300131.271.124
14/07/20212.247,5002.250,4000,422.258,8002.236,500120.505.973
13/07/20212.208,7002.241,0001,382.245,5002.206,500133.852.753
12/07/20212.215,8002.210,400-0,472.240,8002.209,100103.461.833
09/07/20212.244,3002.220,900-1,462.252,7002.219,900141.622.892
08/07/20212.225,7002.253,9001,992.267,0002.223,100201.968.800
07/07/20212.203,7002.210,0000,072.217,1002.197,500149.997.715
06/07/20212.194,2002.208,4000,902.214,1002.184,100152.719.834
05/07/20212.200,6002.188,600-0,572.209,4002.183,900100.801.138
02/07/20212.189,9002.201,1000,262.209,4002.186,200115.691.688
01/07/20212.211,8002.195,300-1,262.212,9002.188,800122.723.619
30/06/20212.205,8002.223,3000,972.237,1002.202,900190.176.362
29/06/20212.205,2002.201,900-0,132.209,4002.191,400142.239.128
28/06/20212.166,4002.204,8001,992.204,8002.164,500152.784.480
25/06/20212.161,0002.161,800-0,232.176,2002.158,900130.343.943
24/06/20212.181,4002.166,800-1,342.188,6002.160,900130.938.531
23/06/20212.167,6002.196,2001,102.196,2002.162,900112.812.193
22/06/20212.168,2002.172,400-0,102.185,5002.167,900137.668.015
21/06/20212.194,6002.174,500-0,232.209,6002.171,700167.378.345
18/06/20212.153,5002.179,6001,802.192,2002.143,500452.775.421
17/06/20212.145,1002.141,1000,072.147,0002.123,400203.696.120
16/06/20212.124,7002.139,7000,312.139,9002.122,900161.804.389
15/06/20212.117,8002.133,1000,542.135,4002.117,700119.439.723
14/06/20212.132,7002.121,600-0,832.132,7002.116,600135.888.976
11/06/20212.152,9002.139,300-0,782.156,7002.137,700107.059.817
10/06/20212.141,1002.156,1000,232.161,0002.139,400154.773.796
09/06/20212.151,1002.151,100-0,032.157,5002.144,300124.744.650
08/06/20212.151,3002.151,7000,112.161,8002.139,700144.263.715
07/06/20212.170,2002.149,400-0,832.178,4002.146,500129.664.847
04/06/20212.153,8002.167,4000,592.171,4002.150,800131.208.058
03/06/20212.146,0002.154,7000,392.167,7002.143,700164.216.717
02/06/20212.142,6002.146,4000,102.153,1002.138,100137.506.442
01/06/20212.150,2002.144,300-0,702.156,7002.135,500143.121.429
31/05/20212.143,9002.159,4000,822.159,4002.141,400102.386.400
28/05/20212.139,8002.141,800-0,422.146,5002.137,400192.320.817
27/05/20212.153,0002.150,8000,122.153,7002.134,800325.441.333
26/05/20212.140,0002.148,3000,132.160,5002.137,500160.831.709
25/05/20212.142,7002.145,600-0,042.148,4002.137,000147.285.270
24/05/20212.140,5002.146,400-0,022.154,5002.137,60091.842.696
21/05/20212.164,4002.146,800-0,872.168,9002.142,100175.406.191
20/05/20212.168,8002.165,700-0,662.196,3002.165,700138.305.161
19/05/20212.168,3002.180,0001,232.201,8002.158,000200.253.851
18/05/20212.146,6002.153,500-0,312.166,9002.139,900176.037.414
17/05/20212.157,9002.160,200-0,112.173,5002.149,000164.174.438
14/05/20212.189,3002.162,600-2,012.197,0002.161,800161.364.328
13/05/20212.215,5002.206,9000,432.246,5002.201,200173.524.383
12/05/20212.201,3002.197,500-0,232.210,8002.185,800195.759.196
11/05/20212.183,8002.202,5001,722.211,8002.180,800232.088.684
10/05/20212.170,6002.165,300-0,942.185,4002.164,200237.075.438
07/05/20212.190,0002.185,900-0,862.204,6002.184,200191.889.944
06/05/20212.204,7002.204,800-0,192.222,0002.197,800188.334.191
05/05/20212.230,4002.209,000-1,562.230,9002.209,000180.443.442
04/05/20212.224,9002.243,9000,712.248,6002.200,800231.895.788
03/05/20212.246,5002.228,100-0,892.253,0002.225,300150.399.654
30/04/20212.246,1002.248,200-0,012.249,8002.236,600267.611.961
29/04/20212.248,5002.248,400-0,352.254,0002.236,400261.774.442
28/04/20212.261,6002.256,400-0,492.277,7002.252,200218.196.687
27/04/20212.284,9002.267,600-0,722.294,3002.267,600183.162.858
26/04/20212.303,3002.284,000-0,972.313,7002.280,600162.998.223
23/04/20212.303,4002.306,3000,442.318,8002.291,600118.119.312
22/04/20212.326,1002.296,200-1,612.331,7002.296,200136.381.287
21/04/20212.340,7002.333,800-0,712.359,8002.320,900175.189.236
20/04/20212.287,8002.350,6002,892.352,8002.286,500214.621.637
19/04/20212.311,1002.284,500-1,142.311,9002.276,400171.375.311
16/04/20212.318,6002.310,800-0,492.327,1002.299,200176.861.608
15/04/20212.313,3002.322,2000,192.324,1002.308,600146.073.812
14/04/20212.332,3002.317,700-0,752.339,2002.315,800133.518.952
13/04/20212.333,3002.335,1000,092.350,9002.323,300152.573.964
12/04/20212.326,9002.333,1000,392.347,1002.326,500131.409.371
09/04/20212.304,5002.324,1000,832.324,1002.302,300133.458.394
08/04/20212.307,8002.304,900-0,472.324,7002.304,900165.761.781
07/04/20212.302,3002.315,8000,432.317,2002.298,600137.394.844
06/04/20212.296,3002.305,900-0,672.311,1002.290,400201.717.308
01/04/20212.316,6002.321,4000,032.330,9002.312,600150.979.006
31/03/20212.316,8002.320,8000,182.324,0002.301,300265.542.333
30/03/20212.331,0002.316,700-1,222.334,1002.312,000171.860.101
29/03/20212.342,2002.345,2000,072.356,4002.331,800177.594.234
26/03/20212.348,5002.343,500-1,062.360,5002.334,900233.895.665
25/03/20212.365,6002.368,5000,402.399,2002.360,300161.359.212
24/03/20212.385,4002.359,000-0,642.402,8002.359,000187.924.559
23/03/20212.394,9002.374,100-0,562.407,3002.363,900203.402.820
22/03/20212.363,5002.387,5001,762.392,6002.362,900229.082.275
19/03/20212.328,3002.346,2001,522.353,5002.319,900375.052.646
18/03/20212.308,9002.311,000-0,292.321,1002.301,800237.338.405
17/03/20212.303,8002.317,8000,672.325,6002.301,900173.236.965
16/03/20212.296,5002.302,300-0,262.313,0002.286,300209.943.732
15/03/20212.293,8002.308,3000,052.313,1002.280,400210.887.181
12/03/20212.327,4002.307,200-0,602.331,5002.307,200149.113.502
11/03/20212.330,5002.321,100-0,792.347,8002.316,600189.021.597
10/03/20212.352,3002.339,700-0,342.357,1002.329,800203.746.334
09/03/20212.361,7002.347,700-0,622.370,2002.342,100281.897.998
08/03/20212.388,0002.362,300-1,902.402,1002.358,200235.094.937
05/03/20212.398,0002.408,1000,802.421,6002.379,400259.819.764
04/03/20212.409,2002.388,900-0,302.411,9002.380,800207.044.338
03/03/20212.376,4002.396,0000,322.410,5002.356,700240.923.831
02/03/20212.386,8002.388,4000,262.396,2002.365,500177.712.147
01/03/20212.397,9002.382,100-1,862.407,7002.376,800182.096.979
26/02/20212.429,9002.427,3001,122.444,2002.383,400291.865.781
25/02/20212.396,4002.400,500-0,592.402,5002.380,300309.755.026
24/02/20212.415,5002.414,800-0,212.433,7002.402,500225.852.716
23/02/20212.456,8002.419,900-1,732.463,8002.417,600293.160.808
22/02/20212.460,3002.462,4000,482.482,5002.458,100221.465.850
19/02/20212.476,7002.450,600-1,162.492,3002.444,200209.006.973
18/02/20212.457,3002.479,4000,792.483,3002.446,000151.455.531
17/02/20212.454,5002.459,9000,382.474,6002.443,800190.607.913
16/02/20212.432,3002.450,6000,612.457,8002.430,200164.686.690
15/02/20212.460,2002.435,800-1,852.465,2002.431,200193.906.289
12/02/20212.491,6002.481,600-0,222.523,0002.481,600157.832.935
11/02/20212.477,9002.487,0000,342.496,1002.469,300136.461.938
10/02/20212.459,8002.478,5000,442.490,3002.454,500170.296.234
09/02/20212.433,4002.467,7001,432.470,7002.432,800159.552.262
08/02/20212.422,5002.432,800-0,052.442,0002.420,500203.539.912
05/02/20212.458,0002.434,100-1,132.466,6002.430,300261.535.190
04/02/20212.490,3002.462,000-1,372.498,5002.462,000241.673.028
03/02/20212.483,9002.496,200-0,782.505,5002.472,300220.821.572
02/02/20212.550,9002.515,800-1,962.556,3002.513,200238.438.129
01/02/20212.552,3002.566,100-0,532.572,2002.551,400182.006.958
29/01/20212.559,9002.579,7002,212.579,8002.539,800250.623.235
28/01/20212.579,2002.524,000-1,022.595,2002.515,500201.655.341
27/01/20212.519,2002.550,0001,412.572,2002.504,900208.275.349
26/01/20212.530,6002.514,600-0,862.530,8002.500,600177.642.948
25/01/20212.481,4002.536,3001,732.552,2002.477,800218.852.294
22/01/20212.482,9002.493,2001,022.513,1002.480,500233.702.986
21/01/20212.433,9002.468,0001,002.469,2002.422,200179.934.203
20/01/20212.438,8002.443,600-0,062.462,6002.432,600147.519.490

IBEX 35 INV. (IBK)IBEX 35 INV. (IBK)

-7,40-0,34 %
2.154,40

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.