Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
05/08/2022 402,000 404,200 0,25 408,700 397,200 144.261.253
04/08/2022 401,200 403,200 0,70 411,100 399,200 135.699.316
03/08/2022 392,900 400,400 1,68 403,200 389,300 146.693.608
02/08/2022 389,100 393,800 0,43 397,500 387,000 154.636.113
01/08/2022 403,700 392,100 -2,61 413,600 390,100 162.088.771
29/07/2022 400,100 402,600 2,65 410,100 399,400 249.071.384
28/07/2022 408,500 392,200 -1,46 408,600 379,000 250.669.573
27/07/2022 395,300 398,000 2,03 401,700 387,900 147.895.408
26/07/2022 389,300 390,100 -0,59 394,100 384,800 129.250.964
25/07/2022 383,000 392,400 1,26 395,000 382,300 124.363.140
22/07/2022 381,600 387,500 1,47 392,300 380,000 181.045.487
21/07/2022 377,900 381,900 -0,60 395,200 375,800 218.616.061
20/07/2022 401,800 384,200 -3,54 405,400 378,400 176.080.336
19/07/2022 369,000 398,300 6,10 403,400 368,300 201.692.327
18/07/2022 381,500 375,400 0,64 384,900 370,300 156.061.784
15/07/2022 356,100 373,000 5,46 376,100 354,000 197.816.146
14/07/2022 367,700 353,700 -5,30 370,300 348,100 197.271.705
13/07/2022 378,400 373,500 -2,61 381,700 365,800 198.608.876
12/07/2022 385,100 383,500 -1,87 391,700 365,800 365.803.639
11/07/2022 378,900 390,800 -1,29 395,800 378,300 130.231.886
08/07/2022 395,600 395,900 -0,83 401,500 386,200 147.633.674
07/07/2022 385,600 399,200 6,57 400,100 381,700 200.236.456
06/07/2022 387,600 374,600 -0,40 390,600 373,300 249.441.852
05/07/2022 410,600 376,100 -7,43 413,400 376,100 193.250.430
04/07/2022 415,800 406,300 -0,51 418,000 406,300 117.450.752
01/07/2022 388,400 408,400 2,87 412,900 386,500 150.837.639
30/06/2022 396,400 397,000 -3,27 399,800 381,300 222.962.401
29/06/2022 417,500 410,400 -4,67 422,000 405,900 139.283.987
28/06/2022 427,300 430,500 2,72 439,300 424,600 127.855.259
27/06/2022 422,600 419,100 -0,05 429,300 410,400 132.601.661
24/06/2022 402,100 419,300 5,09 422,000 399,300 174.310.918
23/06/2022 397,800 399,000 -1,43 408,900 388,200 195.483.191
22/06/2022 406,300 404,800 -3,30 412,200 392,800 162.162.436
21/06/2022 432,000 418,600 -1,83 438,000 416,600 157.761.594
20/06/2022 410,500 426,400 5,15 428,100 407,500 143.710.668
17/06/2022 399,700 405,500 2,53 418,700 387,800 395.310.897
16/06/2022 408,200 395,500 -3,54 409,600 388,900 162.994.821
15/06/2022 412,800 410,000 4,03 419,900 398,700 194.099.867
14/06/2022 420,300 394,100 -4,30 426,500 394,100 175.608.763
13/06/2022 431,100 411,800 -7,42 431,200 408,000 266.905.838
10/06/2022 491,800 444,800 -11,04 493,100 440,000 271.499.448
09/06/2022 517,700 500,000 -4,47 522,300 499,400 174.009.579
08/06/2022 529,000 523,400 0,04 530,300 514,200 145.183.028
07/06/2022 516,600 523,200 0,17 524,500 515,400 139.318.189
06/06/2022 513,700 522,300 3,84 525,000 510,500 124.143.407
03/06/2022 516,300 503,000 -0,67 517,500 499,800 95.868.677
02/06/2022 512,500 506,400 -0,10 514,900 500,300 103.691.218
01/06/2022 530,400 506,900 -3,54 535,800 505,100 163.198.369
31/05/2022 534,200 525,500 -2,67 538,400 522,900 314.821.874
30/05/2022 548,600 539,900 -0,09 551,100 535,300 159.281.102
27/05/2022 536,300 540,400 1,50 541,200 529,600 194.951.445
26/05/2022 514,800 532,400 4,41 534,500 513,400 203.819.822
25/05/2022 502,900 509,900 4,49 512,200 491,600 203.488.174
24/05/2022 472,900 488,000 0,18 491,900 471,600 207.033.040
23/05/2022 482,600 487,100 5,00 487,100 468,800 166.876.429
20/05/2022 460,800 463,900 2,79 474,000 459,400 172.383.310
19/05/2022 452,300 451,300 -2,48 456,300 440,700 155.481.621
18/05/2022 465,400 462,800 0,02 474,300 459,300 156.404.031
17/05/2022 454,300 462,700 4,38 464,800 452,200 156.305.166
16/05/2022 437,600 443,300 0,57 447,900 432,300 118.777.695
13/05/2022 428,400 440,800 5,03 440,800 426,500 148.599.620
12/05/2022 416,900 419,700 -4,05 428,600 409,300 202.060.038
11/05/2022 418,200 437,400 6,40 438,000 411,000 199.584.116
10/05/2022 423,200 411,100 0,00 429,300 411,100 204.415.904
09/05/2022 433,000 411,100 -6,59 445,900 411,100 192.928.660
06/05/2022 452,100 440,100 -4,01 453,900 433,900 314.494.012
05/05/2022 491,900 458,500 -2,32 494,400 457,300 252.403.203
04/05/2022 487,200 469,400 -3,14 488,300 469,100 158.306.410
03/05/2022 470,500 484,600 5,49 484,600 466,100 173.278.146
02/05/2022 473,500 459,400 -5,18 480,900 444,800 158.843.837
29/04/2022 482,400 484,500 2,54 490,000 474,800 218.569.866
28/04/2022 472,300 472,500 1,22 479,500 456,600 234.735.807
27/04/2022 463,600 466,800 1,37 471,600 445,000 243.349.219
26/04/2022 502,900 460,500 -4,74 505,200 459,800 321.479.299
25/04/2022 476,000 483,400 -2,70 497,400 472,500 189.832.635
22/04/2022 507,100 496,800 -5,52 521,200 496,800 220.990.195
21/04/2022 521,600 525,800 1,54 537,000 518,700 208.123.834
20/04/2022 507,500 517,800 2,60 526,000 506,900 188.717.443
19/04/2022 501,600 504,700 -0,18 509,600 491,700 157.016.982
14/04/2022 493,300 505,600 2,83 515,500 489,700 172.576.234
13/04/2022 478,700 491,700 1,38 491,700 477,300 161.724.261
12/04/2022 466,100 485,000 -0,25 490,900 462,600 194.796.771
11/04/2022 483,600 486,200 -0,76 495,200 479,200 167.801.785
08/04/2022 482,700 489,900 4,93 493,000 479,400 175.189.117
07/04/2022 474,300 466,900 -0,51 494,700 464,100 223.340.338
06/04/2022 489,800 469,300 -4,92 495,700 458,300 273.331.920
05/04/2022 477,400 493,600 3,61 496,400 473,900 180.391.535
04/04/2022 478,500 476,400 0,59 480,700 461,800 141.856.885
01/04/2022 469,900 473,600 2,09 478,400 463,500 150.411.470
31/03/2022 484,100 463,900 -3,70 488,100 463,900 220.117.457
30/03/2022 487,300 481,700 -2,23 489,700 474,600 185.389.001
29/03/2022 466,100 492,700 8,93 493,700 461,100 257.812.173
28/03/2022 450,900 452,300 1,25 471,600 450,800 167.961.816
25/03/2022 444,000 446,700 0,93 451,900 439,600 156.189.016
24/03/2022 450,100 442,600 -0,83 454,600 437,600 175.543.509
23/03/2022 477,000 446,300 -5,60 478,600 446,300 184.043.567
22/03/2022 461,600 472,800 3,50 472,800 458,700 176.349.761
21/03/2022 462,100 456,800 -1,02 469,400 456,800 149.776.390
18/03/2022 462,100 461,500 0,20 464,200 443,700 336.645.782
17/03/2022 460,600 460,600 1,14 466,100 445,100 243.534.762
16/03/2022 455,100 455,400 5,25 470,400 446,600 331.698.460
15/03/2022 418,900 432,700 0,07 440,600 410,100 238.010.137
14/03/2022 431,400 432,400 3,40 444,600 425,600 236.741.436
11/03/2022 414,000 418,200 2,70 453,500 407,000 333.210.296
10/03/2022 422,600 407,200 -3,44 427,000 396,000 320.297.843
09/03/2022 403,900 421,700 14,62 421,700 395,300 358.258.689
08/03/2022 339,800 367,900 5,45 387,100 338,200 372.800.452
07/03/2022 331,000 348,900 -2,98 366,400 299,100 469.180.442
04/03/2022 400,900 359,600 -10,88 401,800 359,300 395.646.286
03/03/2022 449,600 403,500 -11,16 458,900 398,100 297.390.253
02/03/2022 425,800 454,200 4,87 462,100 414,500 339.701.756
01/03/2022 479,500 433,100 -10,29 488,100 433,100 360.174.602
28/02/2022 451,300 482,800 -0,27 486,500 449,900 396.635.829
25/02/2022 445,200 484,100 10,55 485,700 436,200 381.377.544
24/02/2022 417,900 437,900 -8,58 447,300 412,200 526.124.664
23/02/2022 492,900 479,000 -1,88 507,900 474,000 190.892.292
22/02/2022 453,300 488,200 0,14 498,200 448,500 231.609.070
21/02/2022 513,900 487,500 -3,52 518,800 478,700 164.763.040
18/02/2022 521,200 505,300 -2,81 526,500 500,700 189.687.529
17/02/2022 527,600 519,900 -2,27 534,300 512,700 171.634.339
16/02/2022 531,500 532,000 0,66 543,000 521,300 171.253.120
15/02/2022 495,400 528,500 5,05 529,000 493,800 207.323.920
14/02/2022 504,700 503,100 -7,65 516,000 490,300 310.665.365
11/02/2022 543,600 544,800 -2,97 551,500 538,800 213.210.707
10/02/2022 558,800 561,500 1,35 566,400 548,900 281.274.127
09/02/2022 534,100 554,000 5,95 554,700 530,500 262.478.847
08/02/2022 505,400 522,900 4,08 527,700 504,900 282.897.636
07/02/2022 518,500 502,400 -1,08 518,600 493,700 255.601.383
04/02/2022 535,600 507,900 -3,46 540,800 501,000 314.163.077
03/02/2022 526,800 526,100 -0,81 534,500 520,700 276.245.229
02/02/2022 542,200 530,400 -0,47 543,600 530,400 182.818.472
01/02/2022 524,300 532,900 3,96 536,200 521,900 208.657.027
31/01/2022 527,200 512,600 0,10 529,100 504,000 213.539.007
28/01/2022 529,800 512,100 -3,32 531,000 494,800 187.559.071
27/01/2022 493,800 529,700 2,99 535,800 491,000 267.817.913
26/01/2022 497,900 514,300 4,98 527,500 497,900 206.013.662
25/01/2022 491,500 489,900 2,19 498,600 477,900 200.726.017
24/01/2022 522,200 479,400 -9,55 526,100 469,000 275.306.615
21/01/2022 531,100 530,000 -4,09 542,500 516,400 227.841.097
20/01/2022 547,500 552,600 1,36 554,700 538,300 162.948.939
19/01/2022 541,900 545,200 -0,24 560,600 540,400 226.234.793
18/01/2022 552,300 546,500 -1,94 553,900 542,800 158.132.334
17/01/2022 558,300 557,300 1,09 562,600 555,600 136.556.847
14/01/2022 543,200 551,300 -0,34 551,900 538,700 158.545.860
13/01/2022 541,200 553,200 1,60 553,200 540,800 155.323.197
12/01/2022 550,200 544,500 0,50 550,700 541,600 164.262.551
11/01/2022 536,100 541,800 1,69 548,100 535,000 169.260.687
10/01/2022 544,600 532,800 -1,53 545,500 527,700 183.558.348
07/01/2022 546,600 541,100 -1,30 549,400 533,200 170.218.740
06/01/2022 524,400 548,200 -0,04 548,200 518,100 174.962.408
05/01/2022 550,000 548,400 -0,16 554,100 544,100 146.051.733
04/01/2022 553,900 549,300 1,18 556,500 547,300 192.378.129
03/01/2022 537,100 542,900 1,63 551,500 536,300 117.500.877
30/12/2021 525,200 534,200 1,39 536,800 524,700 127.210.396
29/12/2021 529,600 526,900 -0,53 531,300 521,000 110.775.607
28/12/2021 517,600 529,700 2,32 532,400 516,800 90.378.124
27/12/2021 498,000 517,700 2,05 519,800 497,500 93.359.066
23/12/2021 492,300 507,300 3,70 511,500 491,000 142.486.902
22/12/2021 477,100 489,200 2,56 489,700 474,600 115.841.006
21/12/2021 468,900 477,000 5,27 478,100 458,400 143.384.537
20/12/2021 431,200 453,100 -2,50 458,000 426,300 172.112.633
17/12/2021 467,100 464,700 -2,46 470,300 453,700 323.190.603
16/12/2021 477,100 476,400 3,81 485,300 472,500 198.862.600
15/12/2021 476,000 458,900 -3,71 476,000 457,700 147.413.760
14/12/2021 473,700 476,600 2,01 482,200 472,800 163.938.866
13/12/2021 476,500 467,200 -1,35 481,900 461,600 140.412.001
10/12/2021 471,700 473,600 -1,42 482,300 470,100 116.318.729
09/12/2021 496,000 480,400 -2,79 496,000 479,500 144.639.745
08/12/2021 502,500 494,200 -2,85 512,800 491,400 221.534.021
07/12/2021 501,500 508,700 4,26 508,900 493,600 170.695.046
06/12/2021 467,700 487,900 7,21 489,100 462,900 143.535.557
03/12/2021 477,200 455,100 -2,13 477,400 449,800 169.541.907
02/12/2021 469,000 465,000 -5,39 480,600 458,700 197.930.108
01/12/2021 475,400 491,500 5,34 495,100 472,800 203.999.670
30/11/2021 471,600 466,600 -5,34 485,700 458,900 369.395.356
29/11/2021 499,200 492,900 1,88 511,300 488,800 240.648.515
26/11/2021 519,000 483,800 -14,87 519,200 480,700 453.059.956
25/11/2021 563,200 568,300 1,66 570,100 559,600 118.560.496
24/11/2021 565,100 559,000 -0,78 573,100 552,700 174.078.118
23/11/2021 553,600 563,400 -0,21 574,600 541,300 196.115.749
22/11/2021 558,900 564,600 2,34 569,300 548,700 204.208.216
19/11/2021 588,600 551,700 -5,06 591,100 543,900 278.697.655
18/11/2021 597,000 581,100 -3,00 603,100 577,600 181.599.355
17/11/2021 606,700 599,100 -1,56 609,800 599,100 139.172.935
16/11/2021 617,300 608,600 -1,82 624,500 608,000 155.279.185
15/11/2021 606,800 619,900 0,49 621,800 598,900 144.108.170
12/11/2021 616,300 616,900 -0,37 619,500 609,600 119.663.126
11/11/2021 626,400 619,200 -1,62 634,000 616,400 150.325.801
10/11/2021 613,400 629,400 2,21 631,200 613,400 146.839.488
09/11/2021 609,900 615,800 0,13 626,700 609,400 132.145.839
08/11/2021 627,600 615,000 -1,96 632,700 614,700 135.353.578
05/11/2021 608,200 627,300 3,02 634,100 601,200 193.267.231
04/11/2021 612,100 608,900 0,28 620,400 603,300 221.406.644
03/11/2021 618,300 607,200 -2,47 618,300 598,800 162.875.208
02/11/2021 632,800 622,600 -2,51 634,400 621,800 130.170.236
01/11/2021 615,000 638,600 4,14 641,700 614,000 164.893.856
29/10/2021 603,200 613,200 1,05 613,200 590,400 228.787.434
28/10/2021 592,800 606,800 1,80 607,600 585,300 180.331.985
27/10/2021 599,700 596,100 -0,98 601,500 586,800 167.907.900
26/10/2021 586,700 602,000 2,71 606,900 585,100 137.320.733
25/10/2021 588,700 586,100 0,48 594,600 580,500 159.716.368
22/10/2021 592,000 583,300 -1,27 593,900 583,300 134.363.782
21/10/2021 594,400 590,800 -2,44 599,900 587,500 153.309.270
20/10/2021 595,800 605,600 0,72 609,700 593,800 160.127.045
19/10/2021 593,300 601,300 2,02 606,000 590,800 160.869.856
18/10/2021 598,700 589,400 -2,03 601,100 579,200 139.680.509
15/10/2021 595,800 601,600 2,42 605,500 591,200 217.374.342
14/10/2021 590,900 587,400 1,47 602,300 580,400 155.212.841
13/10/2021 585,500 578,900 -1,83 588,100 575,000 191.875.276
12/10/2021 562,800 589,700 1,24 589,700 555,200 163.366.117
11/10/2021 589,000 582,500 -1,87 595,700 577,800 125.070.915
08/10/2021 595,300 593,600 -0,27 602,800 589,000 141.240.944
07/10/2021 579,700 595,200 6,42 597,400 578,800 201.215.183
06/10/2021 580,100 559,300 -5,12 580,100 549,200 183.948.057
05/10/2021 565,400 589,500 4,63 589,500 562,100 169.714.169
04/10/2021 565,000 563,400 -0,27 580,800 559,200 149.564.582
01/10/2021 542,400 564,900 0,11 566,500 537,100 182.239.783
30/09/2021 593,800 564,300 -2,81 595,400 562,100 195.050.375
29/09/2021 567,600 580,600 3,77 583,700 562,300 178.659.791
28/09/2021 609,300 559,500 -7,78 613,100 559,500 207.454.041
27/09/2021 591,500 606,700 4,39 608,500 582,800 203.426.329
24/09/2021 575,900 581,200 -0,12 586,100 573,800 140.557.903
23/09/2021 582,900 581,900 2,34 587,900 577,400 151.032.906
22/09/2021 574,700 568,600 1,79 574,900 561,800 173.512.889
21/09/2021 550,100 558,600 3,48 568,300 550,100 194.808.171
20/09/2021 536,500 539,800 -3,61 546,500 519,800 277.154.721
17/09/2021 565,700 560,000 0,94 578,500 560,000 588.035.338
16/09/2021 541,600 554,800 3,41 559,200 541,200 186.043.187
15/09/2021 559,600 536,500 -4,94 563,000 535,300 178.101.039
14/09/2021 568,100 564,400 -1,23 577,600 558,900 128.772.989
13/09/2021 554,100 571,400 4,18 575,400 553,400 115.679.887
10/09/2021 574,100 548,500 -3,59 575,100 543,300 139.696.368
09/09/2021 565,300 568,900 -1,30 574,400 554,200 149.890.497
08/09/2021 579,000 576,400 -1,89 591,100 558,500 155.622.488
07/09/2021 586,700 587,500 0,41 588,600 578,400 114.239.182
06/09/2021 587,100 585,100 0,62 591,700 583,500 67.762.282
03/09/2021 605,000 581,500 -3,92 605,800 579,200 139.726.847
02/09/2021 604,200 605,200 -0,33 613,100 600,400 100.427.476
01/09/2021 594,900 607,200 4,91 619,800 594,700 132.646.009
31/08/2021 585,700 578,800 -0,72 591,900 566,300 185.162.958
30/08/2021 594,400 583,000 -1,82 596,600 580,000 54.118.367
27/08/2021 589,000 593,800 1,00 594,100 579,200 74.733.218
26/08/2021 598,500 587,900 -2,83 598,700 587,300 101.735.305
25/08/2021 599,900 605,000 0,97 609,500 598,900 128.024.018
24/08/2021 609,100 599,200 -0,65 611,700 586,200 101.636.446
23/08/2021 604,100 603,100 1,77 607,500 591,700 91.085.092
20/08/2021 587,700 592,600 0,44 597,700 579,900 126.918.734
19/08/2021 574,300 590,000 -2,27 600,100 571,200 137.588.092
18/08/2021 580,200 603,700 3,53 605,300 579,200 112.288.135
17/08/2021 584,000 583,100 -2,05 586,000 576,600 128.850.890
16/08/2021 596,400 595,300 -2,44 606,200 589,900 96.313.416
13/08/2021 607,700 610,200 0,68 613,500 605,800 90.564.914
12/08/2021 604,900 606,100 0,12 610,200 602,500 98.153.941
11/08/2021 593,600 605,400 2,59 606,500 592,700 112.210.316
10/08/2021 584,500 590,100 1,11 591,000 579,000 106.389.616

IBEX 35 T.A. (IBXM)IBEX 35 T.A. (IBXM)

13,703,39 %
417,90

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