Actualizado 12:13 CET Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
18/01/202213.700,90013.560,100-0,9413.700,90013.536,2007.841.060
17/01/202213.761,80013.689,2000,2113.761,80013.674,5005.972.983
14/01/202213.704,90013.660,100-0,4313.716,00013.633,4007.892.865
13/01/202213.727,50013.719,700-0,2913.784,90013.698,3007.632.130
12/01/202213.847,60013.760,000-0,5913.859,80013.723,3005.679.331
11/01/202213.798,40013.842,1000,7013.906,90013.752,1007.534.720
10/01/202213.837,50013.745,600-0,5513.844,70013.694,3006.003.427
07/01/202213.911,40013.822,300-0,3613.911,40013.776,7008.387.958
06/01/202213.858,20013.872,100-0,1313.872,10013.724,9006.171.726
05/01/202213.884,30013.890,6000,2413.900,90013.824,2008.025.999
04/01/202213.861,00013.857,3000,3713.899,00013.842,2008.686.821
03/01/202213.829,80013.806,100-0,0713.894,00013.805,1005.906.515
30/12/202113.694,60013.815,4000,8413.815,40013.667,3009.933.411
29/12/202113.683,50013.700,3000,0113.720,40013.638,3007.961.891
28/12/202113.527,00013.699,5001,2313.717,60013.511,8006.165.101
27/12/202113.369,00013.533,6000,5813.559,80013.369,0008.382.492
23/12/202113.281,60013.455,5001,1913.455,50013.272,0006.491.763
22/12/202113.160,30013.297,8001,0613.297,80013.149,6008.471.900
21/12/202113.076,30013.157,9001,3713.168,90013.034,70010.529.137
20/12/202112.940,10012.980,100-0,5713.007,10012.844,3008.643.124
17/12/202113.111,20013.054,300-0,6813.130,00013.028,70022.311.339
16/12/202113.168,70013.144,1000,4913.209,60013.114,3009.631.475
15/12/202113.190,00013.080,000-0,5013.207,10013.074,3008.530.754
14/12/202113.219,30013.145,2000,0013.287,50013.145,2009.391.616
13/12/202113.280,10013.145,300-0,8413.280,10013.131,00010.291.727
10/12/202113.331,10013.256,700-0,4513.349,10013.247,4007.695.231
09/12/202113.306,70013.316,3000,4213.344,10013.262,9007.292.986
08/12/202113.333,70013.260,900-0,6013.345,80013.204,4009.083.955
07/12/202113.208,60013.340,3001,3513.342,00013.198,4007.580.039
06/12/202113.038,20013.162,4001,4513.191,20013.015,0005.594.511
03/12/202113.159,40012.974,500-0,7413.168,90012.960,3008.480.545
02/12/202113.172,20013.070,900-0,8013.172,20012.986,6008.908.332
01/12/202113.080,30013.176,5001,3513.204,00013.040,2008.619.885
30/11/202113.047,20013.000,800-0,5413.094,40012.960,60014.321.019
29/11/202113.119,90013.071,8000,6113.183,00013.029,90010.704.527
26/11/202113.190,20012.992,600-3,1213.193,00012.992,60015.214.544
25/11/202113.317,50013.411,6000,7313.437,80013.308,8007.265.768
24/11/202113.377,40013.314,4000,0113.377,40013.285,50010.772.231
23/11/202113.385,90013.313,500-0,8413.404,30013.270,40010.896.536
22/11/202113.417,70013.425,9000,3213.454,50013.338,3009.807.093
19/11/202113.544,40013.382,600-0,8313.556,60013.329,50012.165.781
18/11/202113.635,30013.495,200-0,9113.646,60013.479,70010.037.947
17/11/202113.736,60013.619,700-0,7313.736,60013.619,70010.858.738
16/11/202113.732,90013.719,400-0,1013.777,70013.713,2009.340.686
15/11/202113.623,20013.733,1000,6213.735,40013.594,2007.834.720
12/11/202113.660,30013.648,000-0,3313.697,60013.617,9009.118.364
11/11/202113.684,50013.693,400-0,1013.730,30013.663,5009.039.316
10/11/202113.700,30013.706,6000,0313.739,20013.664,90012.113.236
09/11/202113.771,30013.702,100-0,2713.781,50013.683,8008.640.253
08/11/202113.747,70013.739,200-0,1313.782,60013.673,20011.603.152
05/11/202113.884,90013.756,700-0,7113.884,90013.721,70014.331.344
04/11/202113.897,80013.855,100-0,0914.009,50013.774,80026.640.256
03/11/202113.917,90013.867,700-0,0713.917,90013.756,60013.806.553
02/11/202113.954,10013.877,700-0,6313.954,10013.845,3009.362.460
01/11/202113.829,00013.965,9001,3213.990,70013.822,10012.107.679
29/10/202113.674,80013.783,4000,4513.787,50013.656,80013.824.950
28/10/202113.635,50013.721,2000,7713.725,00013.574,70011.469.594
27/10/202113.772,70013.615,800-0,8213.773,20013.606,00014.440.821
26/10/202113.709,90013.729,0000,2013.774,80013.648,4008.940.386
25/10/202113.761,30013.701,300-0,2913.776,60013.653,50010.507.790
22/10/202113.741,60013.741,500-0,0813.765,40013.696,50011.411.311
21/10/202113.730,00013.752,200-0,0313.794,50013.685,80010.959.878
20/10/202113.706,80013.756,5000,1213.787,30013.674,90010.190.902
19/10/202113.646,00013.739,7000,8313.739,70013.627,60010.535.984
18/10/202113.685,10013.627,000-0,3813.728,80013.585,6009.300.914
15/10/202113.629,20013.678,8000,5613.701,70013.621,40011.928.654
14/10/202113.586,80013.603,2000,3313.662,30013.585,50011.028.500
13/10/202113.577,40013.558,500-0,5113.645,60013.526,10010.248.909
12/10/202113.515,60013.628,5000,4913.628,50013.417,10011.061.387
11/10/202113.555,50013.562,6000,0313.604,20013.527,90013.324.376
08/10/202113.465,40013.558,9000,8613.619,40013.412,30016.061.302
07/10/202113.358,70013.442,8001,0113.479,90013.339,40013.035.216
06/10/202113.442,30013.307,900-0,8613.442,30013.237,10015.003.070
05/10/202113.375,40013.423,9000,4313.423,90013.331,0009.960.159
04/10/202113.499,40013.366,900-0,7413.499,40013.349,1008.533.251
01/10/202113.376,20013.466,6000,0313.466,60013.330,6009.709.692
30/09/202113.550,20013.462,500-0,4013.579,10013.396,70013.446.997
29/09/202113.515,10013.517,2000,2213.546,00013.469,70013.858.328
28/09/202113.759,90013.487,000-1,7113.785,10013.487,00013.199.324
27/09/202113.664,00013.722,1000,8913.749,00013.619,00016.910.391
24/09/202113.571,90013.601,500-0,0513.617,80013.546,00011.631.239
23/09/202113.290,60013.608,0002,8713.671,60013.287,10018.548.764
22/09/202113.191,10013.228,4000,4413.282,30013.175,2007.784.297
21/09/202113.139,80013.170,1000,6713.234,90013.134,6008.826.819
20/09/202113.241,50013.081,900-1,6413.241,50012.959,50010.106.600
17/09/202113.337,30013.300,0000,1113.448,90013.293,40016.098.536
16/09/202113.252,80013.285,700-0,0813.351,80013.236,5007.986.569
15/09/202113.374,90013.295,800-0,2313.387,20013.267,6007.210.353
14/09/202113.429,20013.327,100-0,7113.451,10013.324,9006.409.104
13/09/202113.441,20013.422,4000,1613.517,10013.372,5007.709.793
10/09/202113.562,70013.400,500-1,0913.562,70013.395,5009.961.921
09/09/202113.598,80013.547,700-0,3713.599,50013.446,4006.076.807
08/09/202113.691,90013.597,500-0,9813.711,50013.575,4006.585.895
07/09/202113.733,10013.732,3000,1313.743,20013.648,8006.020.919
06/09/202113.786,40013.714,000-0,3413.802,50013.687,0004.713.952
03/09/202113.729,60013.760,1000,0813.829,00013.718,4006.725.552
02/09/202113.684,60013.749,5000,4413.749,50013.668,1005.156.304
01/09/202113.609,40013.689,8001,0113.739,40013.603,7009.561.551
31/08/202113.588,70013.552,8000,0213.645,40013.519,90010.219.119
30/08/202113.668,50013.550,000-0,9013.699,20013.475,9004.433.711
27/08/202113.566,90013.673,6000,5913.692,40013.564,6005.094.864
26/08/202113.647,90013.593,900-0,6313.649,50013.535,7004.949.898
25/08/202113.715,30013.680,400-0,2013.756,80013.678,0005.778.986
24/08/202113.770,90013.707,700-0,2313.784,60013.687,0005.167.646
23/08/202113.670,60013.738,7001,0613.745,40013.652,8004.244.868
20/08/202113.654,40013.594,500-0,5113.654,40013.532,4005.576.175
19/08/202113.720,10013.664,200-0,6513.720,10013.582,4006.862.928
18/08/202113.703,00013.753,7001,0213.770,60013.631,9004.276.667
17/08/202113.758,30013.615,300-0,7413.759,10013.592,5005.108.047
16/08/202113.734,20013.717,000-0,3613.767,40013.658,2004.522.656
13/08/202113.727,90013.766,8000,2813.773,20013.681,9003.748.187
12/08/202113.684,00013.729,0000,2713.791,50013.671,9007.864.956
11/08/202113.598,80013.692,3000,7313.703,60013.555,2006.371.164
10/08/202113.595,10013.592,5000,4713.602,00013.498,6005.328.462
09/08/202113.553,80013.528,4000,0413.572,60013.486,1007.977.364
06/08/202113.534,90013.522,400-0,1313.556,70013.472,2006.243.739
05/08/202113.511,30013.540,2000,3413.549,90013.428,7008.835.387
04/08/202113.515,60013.494,700-0,1513.563,70013.454,0007.137.446
03/08/202113.589,00013.515,300-0,5413.589,10013.457,3006.884.969
02/08/202113.628,60013.588,1000,3913.659,30013.562,9007.400.857
30/07/202113.576,00013.535,400-0,2413.584,30013.413,70019.686.594
29/07/202113.685,20013.568,100-0,4413.701,00013.549,10014.454.930
28/07/202113.695,00013.628,2000,0413.718,60013.597,10011.939.896
27/07/202113.744,20013.622,600-0,4213.746,90013.517,90010.883.041
26/07/202113.648,20013.679,8000,6513.724,60013.542,5009.963.940
23/07/202113.481,40013.591,7001,0113.612,10013.449,5008.501.252
22/07/202113.422,20013.455,3000,2613.602,00013.401,7007.999.665
21/07/202113.323,60013.420,8001,6313.433,30013.219,4009.316.620
20/07/202113.070,00013.206,0001,2713.231,70013.050,30011.440.378
19/07/202113.409,80013.040,100-2,9313.409,80012.989,90016.969.934
16/07/202113.614,30013.433,900-1,2113.626,60013.350,80013.167.966
15/07/202113.744,90013.598,800-1,3213.744,90013.583,80011.266.617
14/07/202113.825,40013.781,400-0,3813.835,40013.756,9006.592.727
13/07/202113.986,60013.833,600-0,7813.986,60013.808,3008.145.430
12/07/202113.928,90013.941,9000,3713.961,20013.820,4008.298.869
09/07/202113.751,70013.890,4001,2213.894,90013.714,70010.078.043
08/07/202113.826,40013.723,000-0,9413.826,40013.655,40010.530.598
07/07/202113.946,30013.853,900-0,7313.971,00013.813,2009.211.199
06/07/202114.086,30013.955,200-1,1714.108,40013.919,9006.009.144
05/07/202114.069,10014.120,8000,4014.135,20013.997,2005.385.686
02/07/202113.977,60014.064,8000,8414.078,40013.977,6007.778.366
01/07/202113.846,40013.947,2000,9013.959,80013.834,0009.662.104
30/06/202113.863,10013.822,500-0,5013.890,20013.686,7009.204.800
29/06/202113.777,40013.891,5001,0313.897,50013.736,4006.940.616
28/06/202113.877,10013.750,300-1,0013.880,60013.750,3007.441.836
25/06/202113.818,10013.888,9000,9513.888,90013.792,30010.449.270
24/06/202113.793,10013.757,6000,5213.793,10013.681,5009.099.610
23/06/202113.716,20013.686,500-0,1913.736,50013.632,40010.092.168
22/06/202113.728,10013.713,0000,1313.752,40013.627,00010.130.296
21/06/202113.662,90013.694,700-0,1913.703,50013.536,20016.643.789
18/06/202113.955,60013.721,100-1,6513.955,60013.690,70028.101.258
17/06/202114.088,70013.950,800-0,9114.105,00013.934,9008.017.348
16/06/202114.158,50014.079,600-0,4414.161,30014.073,7009.966.024
15/06/202114.265,40014.142,400-0,2814.265,40014.137,1008.523.811
14/06/202114.111,60014.181,4000,5014.201,80014.107,30010.199.724
11/06/202114.040,70014.110,7000,4514.130,70014.029,9007.961.980
10/06/202114.108,90014.047,100-0,3314.117,00014.036,2007.106.651
09/06/202114.144,20014.094,200-0,4914.181,40014.094,2007.598.666
08/06/202114.209,90014.164,100-0,1814.240,40014.119,7007.370.247
07/06/202114.231,00014.190,000-0,1014.233,60014.160,6005.005.182
04/06/202114.213,40014.203,8000,0814.215,10014.138,3006.302.400
03/06/202114.169,10014.192,6000,2614.192,60014.081,5009.046.994
02/06/202114.158,60014.155,600-0,1114.206,40014.121,40014.717.980
01/06/202114.066,30014.170,6000,8714.196,30014.039,5006.852.619
31/05/202114.069,00014.048,5000,1514.123,00014.048,5004.206.031
28/05/202114.105,00014.027,900-0,0514.137,80014.027,9008.343.104
27/05/202114.081,60014.035,500-0,0714.105,50014.020,90012.657.051
26/05/202114.059,60014.044,7000,1014.103,80014.035,4009.596.256
25/05/202114.063,60014.030,700-0,2114.135,80014.002,20010.085.054
24/05/202114.087,90014.060,4000,0514.087,90014.011,9006.716.251
21/05/202114.085,80014.053,400-0,0314.090,80014.007,5007.611.225
20/05/202114.022,30014.057,5000,4514.057,50013.913,3008.048.235
19/05/202114.062,50013.994,700-1,1714.087,60013.859,00011.219.615
18/05/202114.173,40014.159,7000,5714.209,90014.090,30011.209.073
17/05/202114.152,10014.079,100-0,0614.184,00014.078,00010.469.422
14/05/202114.007,40014.088,0000,9314.088,00013.975,3009.761.514
13/05/202114.045,80013.958,200-0,4614.047,10013.742,50010.507.961
12/05/202113.977,00014.022,2000,6314.053,60013.922,90010.152.594
11/05/202114.093,80013.934,200-1,5014.097,90013.897,20014.933.585
10/05/202114.130,50014.146,0000,4714.159,40014.086,80014.169.991
07/05/202113.886,60014.080,2001,7414.080,20013.880,60011.799.248
06/05/202113.864,90013.839,700-0,2413.916,90013.772,40010.663.703
05/05/202113.781,50013.873,4001,0413.878,70013.781,50011.885.414
04/05/202113.850,50013.730,800-0,9613.956,80013.730,80011.874.739
03/05/202113.779,40013.864,2000,9113.884,80013.723,40010.147.629
30/04/202113.877,10013.739,000-0,8013.892,90013.720,70014.150.490
29/04/202113.834,20013.850,1000,2913.879,60013.781,80011.056.954
28/04/202113.741,70013.809,8000,3313.843,70013.718,00013.348.378
27/04/202113.831,70013.764,400-0,5313.831,70013.729,9008.495.680
26/04/202113.723,20013.837,1000,9413.842,40013.695,1008.142.393
23/04/202113.748,10013.708,900-0,2113.785,40013.651,9008.631.936
22/04/202113.710,80013.738,2000,2413.765,30013.679,0009.649.558
21/04/202113.680,40013.704,9000,4513.704,90013.544,50014.270.109
20/04/202113.879,90013.643,700-1,6213.896,20013.608,8009.807.019
19/04/202113.880,70013.867,7000,2913.922,30013.849,10012.439.090
16/04/202113.795,00013.827,2000,7413.839,30013.715,90010.353.207
15/04/202113.641,60013.725,5000,0013.765,50013.634,5007.560.407
14/04/202113.786,50013.725,800-0,0413.787,70013.659,2007.696.379
13/04/202113.818,90013.731,200-0,4613.830,70013.706,1009.327.354
12/04/202113.827,00013.794,800-0,0913.836,50013.757,5009.493.694
09/04/202113.880,60013.807,700-0,3813.904,40013.795,6009.903.884
08/04/202113.799,40013.860,7000,5513.860,70013.767,60011.230.321
07/04/202113.836,90013.784,300-0,2113.850,10013.784,0008.447.096
06/04/202113.850,50013.813,9000,0513.913,20013.784,10012.223.555
01/04/202113.807,70013.807,0000,2513.828,30013.746,3007.957.761
31/03/202113.914,20013.773,000-1,0613.986,90013.773,00015.275.895
30/03/202113.872,80013.920,8000,7513.921,20013.853,10012.618.947
29/03/202113.786,10013.816,9001,1013.887,20013.724,20015.189.797
26/03/202113.702,30013.666,5000,4813.712,50013.598,80014.809.175
25/03/202113.706,90013.600,700-0,3113.706,90013.475,50012.473.678
24/03/202113.654,30013.642,4000,5713.660,60013.484,00015.638.352
23/03/202113.703,70013.565,400-0,9113.708,10013.499,60015.860.534
22/03/202113.730,10013.690,600-0,2413.757,30013.624,50011.066.009
19/03/202113.668,30013.723,500-0,2413.747,80013.636,90016.554.865
18/03/202113.705,20013.755,9000,3513.777,10013.696,00011.210.391
17/03/202113.779,60013.708,6000,0213.779,60013.642,0008.544.437
16/03/202113.681,60013.705,9000,6213.743,40013.664,7009.306.021
15/03/202113.708,90013.621,400-0,1113.787,20013.609,20010.235.713
12/03/202113.660,80013.635,9000,1213.665,50013.568,6007.526.244
11/03/202113.576,50013.619,0000,6113.692,00013.574,10013.200.741
10/03/202113.501,80013.536,0000,2313.581,40013.452,00011.146.112
09/03/202113.371,90013.504,5001,1913.512,30013.322,50014.334.595
08/03/202113.358,40013.345,9000,3513.364,50013.210,10014.444.839
05/03/202113.338,80013.298,900-0,7013.368,60013.198,60014.013.315
04/03/202113.328,40013.392,3000,3113.433,80013.328,40016.622.001
03/03/202113.437,10013.350,400-0,5113.520,50013.291,90016.390.230
02/03/202113.391,10013.419,4000,4813.488,20013.301,60017.972.998
01/03/202113.284,20013.355,8001,5713.378,00013.251,30019.967.289
26/02/202113.096,60013.149,400-0,9713.281,00013.015,30016.093.572
25/02/202113.049,90013.278,7002,1013.278,70013.046,40016.309.644
24/02/202113.035,60013.005,800-0,1813.081,90012.924,40018.748.047
23/02/202113.154,00013.029,600-1,1913.231,60012.954,10016.278.039
22/02/202113.098,40013.186,3001,0313.186,60013.003,00012.353.290
19/02/202112.958,90013.051,5000,9613.073,70012.932,80012.160.397
18/02/202113.024,70012.928,000-0,5913.112,10012.928,0008.873.801
17/02/202113.053,30013.004,100-0,5013.133,60012.969,10011.441.288
16/02/202113.068,60013.069,8000,3513.109,90013.043,30010.040.820
15/02/202113.012,40013.023,6000,6213.080,00012.988,30012.481.575
12/02/202112.823,60012.943,8000,3412.943,80012.779,0009.049.675
11/02/202112.887,80012.900,1000,0412.966,50012.855,7007.929.032
10/02/202112.966,30012.895,100-0,6812.993,60012.865,50012.941.933
09/02/202113.019,40012.982,800-0,3013.020,50012.931,40013.747.273
08/02/202112.969,50013.021,7001,2113.057,50012.882,70010.658.807
05/02/202112.708,00012.865,8001,6212.885,10012.708,00017.383.408
04/02/202112.697,80012.660,6000,2012.698,20012.585,90010.142.385
03/02/202112.611,50012.635,8000,9312.657,00012.571,40012.343.529
02/02/202112.411,30012.519,2001,1712.575,10012.395,40013.528.160
01/02/202112.386,50012.374,2001,2012.386,50012.289,80015.022.842
29/01/202112.377,30012.228,000-0,8812.377,30012.215,40011.800.745
28/01/202112.171,30012.336,5000,9212.347,40012.018,10015.170.571
27/01/202112.487,20012.224,300-1,7712.491,10012.112,20015.633.595
26/01/202112.346,60012.444,7000,7112.492,30012.346,60012.108.726
25/01/202112.705,90012.357,200-1,9012.705,90012.331,40017.282.449
22/01/202112.712,90012.596,000-0,9012.716,90012.529,90010.495.942
21/01/202112.915,70012.711,000-1,6613.000,40012.709,80011.037.170
20/01/202112.946,20012.925,100-0,2712.959,90012.843,50010.214.151

IBEX MEDIUM (IC)IBEX MEDIUM (IC)

-3,60-0,03 %
13.556,50

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.