Actualizado 11:10 CET Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
18/01/20228.527,9008.372,600-1,738.527,9008.372,60048.927.822
17/01/20228.565,5008.520,400-0,108.596,8008.518,40031.444.737
14/01/20228.559,4008.528,900-0,738.569,8008.513,50027.284.535
13/01/20228.553,2008.591,9001,048.631,6008.504,00042.755.515
12/01/20228.535,4008.503,6000,108.565,4008.488,90056.181.307
11/01/20228.555,4008.495,200-0,148.575,4008.477,30047.259.081
10/01/20228.556,9008.507,5000,298.556,9008.483,90041.526.327
07/01/20228.591,0008.482,800-0,728.591,0008.467,50040.317.511
06/01/20228.497,3008.544,300-0,118.560,6008.443,00070.684.315
05/01/20228.566,5008.553,6000,088.577,3008.518,60087.982.101
04/01/20228.464,7008.546,9001,338.596,8008.461,400221.255.905
03/01/20228.266,7008.434,4002,348.439,6008.247,700125.662.039
30/12/20218.153,1008.241,8000,698.241,8008.106,40095.466.684
29/12/20218.215,3008.185,100-0,568.256,4008.141,30083.532.717
28/12/20218.263,1008.231,000-0,168.277,8008.198,00085.024.824
27/12/20218.153,8008.244,5000,738.266,3008.143,70060.823.694
23/12/20218.080,1008.185,1001,678.185,1008.078,20053.431.191
22/12/20217.908,1008.050,4001,688.056,6007.908,10058.263.347
21/12/20217.840,6007.917,1001,167.920,9007.835,80053.830.383
20/12/20217.871,6007.826,300-1,707.871,9007.767,70087.059.449
17/12/20217.898,2007.961,6000,637.977,7007.842,90048.587.983
16/12/20217.929,9007.912,1000,407.990,3007.912,10060.686.393
15/12/20217.957,2007.880,400-0,927.972,7007.880,40068.985.202
14/12/20217.856,6007.953,7000,877.978,5007.849,90040.233.950
13/12/20217.986,4007.884,900-0,758.016,4007.876,50039.980.492
10/12/20217.978,3007.944,600-0,587.999,1007.939,20064.709.255
09/12/20218.014,8007.990,800-0,278.014,8007.954,50094.048.971
08/12/20218.011,7008.012,2000,648.012,2007.914,60026.761.091
07/12/20217.841,3007.961,1001,857.962,8007.834,80036.986.159
06/12/20217.737,5007.816,7001,927.821,9007.661,90036.724.930
03/12/20217.866,6007.669,300-1,537.870,4007.665,40071.368.143
02/12/20217.874,9007.788,200-1,447.875,3007.749,00072.565.173
01/12/20217.837,6007.902,3001,177.913,7007.810,20051.822.230
30/11/20217.837,1007.810,700-0,817.871,6007.734,60078.555.855
29/11/20217.932,1007.874,3000,157.966,4007.866,60043.407.454
26/11/20218.147,6007.862,500-4,778.150,5007.839,000106.581.741
25/11/20218.200,2008.256,1001,228.263,0008.180,90045.448.788
24/11/20218.170,8008.156,9000,318.193,4008.110,00037.478.939
23/11/20218.223,1008.131,900-0,988.254,7008.131,90040.897.463
22/11/20218.227,9008.212,4000,148.259,9008.168,10033.352.342
19/11/20218.376,7008.201,000-1,678.386,6008.161,40078.028.835
18/11/20218.510,6008.340,500-1,898.510,6008.340,50066.222.123
17/11/20218.557,9008.501,200-0,278.557,9008.484,20076.014.734
16/11/20218.530,7008.524,4000,188.608,7008.508,60069.998.627
15/11/20218.476,5008.509,4000,668.509,4008.447,10047.938.510
12/11/20218.407,0008.453,200-0,108.463,7008.405,700100.096.593
11/11/20218.510,5008.461,400-0,628.511,0008.435,60065.590.015
10/11/20218.592,7008.513,800-0,448.592,7008.499,500100.916.214
09/11/20218.483,9008.551,0000,918.564,6008.470,400225.922.325
08/11/20218.405,9008.473,9000,838.499,4008.391,50096.477.664
05/11/20218.372,0008.403,8000,878.416,8008.289,500103.606.305
04/11/20218.328,0008.331,7000,208.405,0008.322,400190.753.265
03/11/20218.392,8008.314,800-0,678.392,8008.293,50044.339.845
02/11/20218.406,0008.370,600-0,448.425,8008.358,50041.431.534
01/11/20218.354,5008.407,3000,888.445,6008.348,50052.005.244
29/10/20218.305,4008.334,3000,168.345,7008.287,50092.725.421
28/10/20218.265,1008.321,1000,888.321,1008.215,40055.131.961
27/10/20218.299,8008.248,600-0,298.299,8008.205,50044.821.362
26/10/20218.198,8008.272,6001,218.282,6008.164,60033.301.429
25/10/20218.194,6008.173,600-0,268.209,9008.105,10043.893.860
22/10/20218.252,7008.195,100-0,488.252,7008.171,50049.206.439
21/10/20218.245,5008.234,5000,188.253,0008.185,70079.965.574
20/10/20218.249,7008.219,800-0,238.251,3008.163,900129.546.358
19/10/20218.229,4008.238,6000,118.257,6008.195,70076.108.588
18/10/20218.285,3008.229,600-0,278.288,4008.216,10034.749.292
15/10/20218.185,2008.251,6001,058.257,7008.177,00053.757.633
14/10/20218.207,5008.165,900-0,018.212,2008.153,10036.607.988
13/10/20218.198,0008.166,600-0,448.237,9008.152,00061.636.984
12/10/20218.101,9008.202,4000,588.202,4008.075,70039.176.023
11/10/20218.240,2008.154,900-0,858.240,9008.154,90052.947.682
08/10/20218.161,4008.224,4001,128.240,5008.161,400159.588.253
07/10/20218.117,6008.133,5000,808.162,2008.072,800155.241.044
06/10/20218.170,5008.068,800-1,318.174,7008.048,600154.848.067
05/10/20218.214,9008.175,800-0,448.254,2008.144,90079.466.959
04/10/20218.303,1008.211,700-0,528.309,0008.194,90049.146.394
01/10/20218.200,8008.254,7000,028.265,3008.141,10072.848.610
30/09/20218.364,2008.252,700-0,688.382,5008.221,10082.461.594
29/09/20218.266,3008.309,0000,228.322,8008.248,500111.835.217
28/09/20218.456,4008.290,800-1,818.473,6008.290,800211.550.639
27/09/20218.399,9008.443,5001,228.446,3008.364,600242.651.794
24/09/20218.323,1008.341,4000,468.370,4008.294,600136.446.382
23/09/20218.216,0008.303,1001,458.324,3008.206,000200.918.530
22/09/20218.210,3008.184,2000,098.226,0008.147,200422.519.338
21/09/20218.193,6008.176,600-0,158.247,8008.161,80097.753.293
20/09/20218.334,2008.189,100-1,768.334,2008.080,400168.719.607
17/09/20218.280,3008.336,2000,888.343,9008.277,700105.176.923
16/09/20218.333,8008.263,500-0,818.358,9008.213,900134.552.223
15/09/20218.447,4008.330,600-1,018.447,4008.305,500119.168.017
14/09/20218.453,8008.415,400-0,488.478,5008.399,20067.632.994
13/09/20218.409,1008.455,7000,588.466,4008.407,30034.663.860
10/09/20218.507,5008.407,200-1,268.507,5008.388,50090.233.994
09/09/20218.480,3008.514,1000,108.514,1008.420,20035.843.251
08/09/20218.523,7008.505,700-0,218.548,0008.471,70030.737.000
07/09/20218.494,6008.523,5000,458.551,1008.470,20064.298.117
06/09/20218.562,9008.485,300-0,548.570,5008.482,30042.027.721
03/09/20218.601,8008.531,500-0,938.622,6008.531,50077.930.928
02/09/20218.544,7008.611,4001,048.611,4008.511,50036.606.382
01/09/20218.537,8008.522,9000,478.549,7008.464,80021.447.956
31/08/20218.499,0008.483,300-0,378.557,6008.469,30077.166.465
30/08/20218.504,4008.514,6000,168.533,5008.491,00024.603.302
27/08/20218.446,7008.500,6000,448.500,6008.433,10026.192.403
26/08/20218.520,5008.463,200-0,968.530,6008.448,80074.211.253
25/08/20218.490,1008.545,5000,798.545,5008.477,60031.078.384
24/08/20218.476,8008.478,3000,268.516,5008.454,600134.727.016
23/08/20218.417,6008.456,2000,758.456,2008.399,70085.781.757
20/08/20218.413,4008.393,500-0,228.434,8008.342,80075.895.559
19/08/20218.430,2008.412,200-0,628.446,2008.372,30081.529.423
18/08/20218.455,6008.464,7000,448.485,9008.398,900205.827.414
17/08/20218.413,3008.428,0000,098.428,0008.382,600133.160.938
16/08/20218.424,2008.420,1000,048.440,5008.383,40087.570.805
13/08/20218.390,9008.416,700-0,348.459,2008.385,500407.559.965
12/08/20218.467,5008.445,700-0,278.494,0008.425,20052.945.716
11/08/20218.425,6008.468,6000,738.470,1008.394,10097.441.307
10/08/20218.370,5008.407,0000,228.424,3008.369,30058.606.025
09/08/20218.444,3008.388,900-0,338.444,3008.368,50032.826.522
06/08/20218.388,0008.416,5000,328.416,5008.350,30057.275.224
05/08/20218.381,2008.389,9000,358.389,9008.308,70088.552.182
04/08/20218.422,0008.360,700-0,498.425,7008.334,40032.384.641
03/08/20218.523,6008.402,000-1,278.530,6008.377,70056.238.895
02/08/20218.463,6008.510,4000,728.534,8008.448,70036.603.370
30/07/20218.581,7008.449,300-1,388.581,7008.402,00077.876.906
29/07/20218.599,4008.567,900-0,148.629,0008.538,90061.491.391
28/07/20218.504,4008.580,3000,698.586,2008.479,00065.047.653
27/07/20218.579,7008.521,300-0,608.581,0008.497,000116.746.653
26/07/20218.537,0008.572,8000,968.601,6008.451,400166.964.950
23/07/20218.490,7008.490,9000,398.523,5008.446,70070.186.925
22/07/20218.444,4008.457,9000,228.528,0008.425,80048.426.459
21/07/20218.379,7008.439,0002,018.439,0008.339,20057.702.348
20/07/20218.193,7008.272,4000,798.282,1008.168,30061.090.777
19/07/20218.441,3008.207,900-2,318.441,3008.170,80044.930.610
16/07/20218.473,5008.402,200-0,718.517,5008.367,70024.777.003
15/07/20218.555,7008.462,200-0,938.555,7008.437,50047.050.144
14/07/20218.601,7008.541,800-0,488.606,2008.532,800118.160.385
13/07/20218.700,0008.583,300-1,498.708,9008.577,300158.614.446
12/07/20218.735,2008.713,2000,038.735,2008.638,30050.142.960
09/07/20218.657,9008.710,9000,798.711,6008.638,80020.821.413
08/07/20218.772,2008.642,700-1,318.772,2008.597,50021.901.178
07/07/20218.866,0008.757,300-0,818.874,0008.745,60015.249.661
06/07/20218.917,5008.828,900-1,098.926,7008.800,40012.707.002
05/07/20218.890,6008.926,4000,578.936,6008.824,20013.774.955
02/07/20218.901,0008.875,5000,078.913,4008.863,90011.208.304
01/07/20218.845,7008.868,9000,638.882,3008.830,40014.041.981
30/06/20218.828,1008.813,400-0,258.860,1008.689,30021.191.697
29/06/20218.791,2008.835,8000,198.860,7008.778,00013.053.766
28/06/20218.911,4008.818,700-0,908.914,9008.809,30011.400.350
25/06/20218.894,4008.898,5000,198.920,0008.868,50012.450.694
24/06/20218.925,3008.881,200-0,128.926,0008.857,30010.809.672
23/06/20218.979,8008.891,800-0,739.009,2008.891,80013.592.610
22/06/20218.997,7008.957,5000,049.020,6008.898,20011.407.051
21/06/20219.000,0008.953,900-0,389.000,2008.863,90023.817.458
18/06/20219.151,3008.988,400-1,809.172,4008.988,40028.385.088
17/06/20219.235,5009.152,900-0,709.255,1009.144,00016.256.776
16/06/20219.229,6009.217,8001,609.263,8009.200,60025.153.488
15/06/20219.093,5009.072,6000,089.107,9009.046,40021.094.044
14/06/20219.003,8009.065,5000,989.095,4008.986,70011.275.589
11/06/20218.973,6008.977,8000,348.992,7008.919,40010.666.112
10/06/20218.968,5008.947,700-0,068.993,7008.932,20010.922.513
09/06/20218.980,3008.953,500-0,279.009,7008.925,90014.800.805
08/06/20218.961,8008.978,0000,019.022,5008.946,10017.530.712
07/06/20219.012,0008.977,500-0,159.013,0008.902,00017.725.733
04/06/20218.979,6008.991,400-0,079.017,6008.928,80010.146.299
03/06/20218.980,7008.997,5000,319.031,3008.931,10017.968.084
02/06/20218.925,2008.970,1000,718.970,1008.902,40019.798.004
01/06/20218.815,1008.907,2001,048.910,4008.803,6009.729.368
31/05/20218.834,0008.815,8000,088.848,0008.809,40012.421.078
28/05/20218.821,8008.808,7000,028.855,2008.778,90019.060.432
27/05/20218.738,3008.807,0001,298.807,0008.717,50032.748.315
26/05/20218.653,8008.694,9000,708.715,9008.651,80016.622.122
25/05/20218.657,2008.634,700-0,198.699,8008.608,40014.473.436
24/05/20218.640,7008.650,9000,408.675,5008.600,90012.764.073
21/05/20218.663,5008.616,200-0,468.687,0008.603,40019.106.534
20/05/20218.592,1008.656,1000,868.671,7008.566,50033.103.487
19/05/20218.688,5008.582,400-1,028.689,0008.497,00030.308.892
18/05/20218.682,4008.671,0000,238.714,1008.633,30047.314.972
17/05/20218.625,3008.651,1000,518.683,6008.620,00035.993.473
14/05/20218.523,9008.607,2001,218.616,4008.486,30019.984.003
13/05/20218.505,1008.504,6000,338.515,5008.357,50022.922.495
12/05/20218.528,7008.476,800-0,498.571,3008.460,10021.531.392
11/05/20218.614,1008.518,500-1,128.614,1008.480,20026.442.310
10/05/20218.637,8008.615,0000,398.639,6008.567,30023.515.211
07/05/20218.419,2008.581,9001,828.581,9008.416,20027.965.931
06/05/20218.530,2008.428,600-1,158.540,2008.400,60028.265.504
05/05/20218.471,4008.526,7000,828.559,1008.468,70032.928.919
04/05/20218.558,4008.457,300-1,108.632,9008.457,30057.570.125
03/05/20218.533,0008.551,7000,218.604,7008.496,90074.840.370
30/04/20218.599,0008.533,400-1,158.646,0008.533,10078.743.207
29/04/20218.681,1008.632,300-0,568.693,9008.623,10071.512.342
28/04/20218.708,5008.680,900-0,428.747,8008.680,10020.791.400
27/04/20218.707,1008.717,2000,238.731,3008.677,80021.430.894
26/04/20218.612,6008.696,9000,808.696,9008.612,60012.237.219
23/04/20218.607,0008.627,8000,328.644,6008.563,70017.336.809
22/04/20218.481,8008.600,0001,438.600,0008.481,80019.485.452
21/04/20218.508,8008.478,700-0,088.522,8008.374,60023.736.132
20/04/20218.706,1008.485,400-2,358.712,2008.476,20045.250.288
19/04/20218.721,9008.689,600-0,248.753,9008.674,60042.717.139
16/04/20218.685,7008.710,500-0,068.767,6008.684,20019.752.876
15/04/20218.750,0008.715,700-0,558.768,8008.702,90017.288.473
14/04/20218.763,4008.764,3000,268.772,2008.700,90017.062.259
13/04/20218.763,3008.741,8000,038.770,9008.685,10024.270.094
12/04/20218.864,5008.739,100-0,938.864,5008.736,80030.659.672
09/04/20218.892,5008.821,300-0,568.898,7008.820,30035.921.846
08/04/20218.825,5008.871,4000,758.871,4008.760,70016.389.914
07/04/20218.837,7008.805,300-0,478.852,2008.790,10022.058.931
06/04/20218.913,9008.847,000-0,458.927,4008.838,40025.816.440
01/04/20218.880,8008.887,3000,408.898,2008.859,50032.018.642
31/03/20218.803,7008.852,1000,558.889,9008.788,00034.730.978
30/03/20218.738,8008.803,4000,878.803,4008.725,10034.287.801
29/03/20218.690,4008.727,4000,568.741,9008.667,70028.661.075
26/03/20218.646,8008.678,5000,808.690,2008.633,90019.046.570
25/03/20218.693,9008.609,900-1,128.697,7008.525,90019.052.926
24/03/20218.631,8008.707,7000,848.707,7008.540,30023.950.594
23/03/20218.674,0008.634,800-0,698.676,9008.542,30025.923.819
22/03/20218.807,1008.694,900-1,088.810,4008.652,20025.251.553
19/03/20218.803,3008.789,500-0,668.832,0008.729,60036.466.253
18/03/20218.861,8008.847,500-0,788.901,2008.836,20025.042.048
17/03/20218.983,7008.917,400-0,358.988,2008.846,10036.247.071
16/03/20218.992,0008.949,1000,109.018,0008.923,20076.179.660
15/03/20218.918,7008.939,9000,558.996,0008.912,20035.907.355
12/03/20218.864,8008.890,7000,448.890,7008.829,50034.570.015
11/03/20218.849,5008.851,7000,488.865,4008.794,00041.210.764
10/03/20218.868,3008.809,600-0,308.877,6008.760,70034.614.406
09/03/20218.707,6008.836,4001,848.846,5008.686,00041.369.710
08/03/20218.620,7008.676,8001,608.685,8008.580,00038.535.014
05/03/20218.553,2008.540,4000,058.575,0008.449,00036.976.228
04/03/20218.526,6008.535,800-0,398.564,5008.480,70046.960.226
03/03/20218.590,7008.569,100-0,138.610,5008.475,10035.076.207
02/03/20218.534,4008.580,4000,578.615,4008.522,70046.373.795
01/03/20218.511,8008.531,9000,948.590,9008.509,00033.795.949
26/02/20218.400,3008.452,200-0,728.504,0008.348,50060.356.234
25/02/20218.459,5008.513,2001,188.539,1008.448,50045.024.485
24/02/20218.358,4008.413,8000,698.446,9008.333,70043.941.826
23/02/20218.458,4008.355,900-0,848.497,0008.256,20075.031.689
22/02/20218.478,2008.427,100-0,298.478,8008.360,00047.488.801
19/02/20218.362,1008.451,7000,908.451,7008.340,50039.641.252
18/02/20218.476,0008.376,700-0,808.509,9008.347,40047.418.565
17/02/20218.534,8008.444,300-0,878.534,8008.408,10038.206.585
16/02/20218.495,2008.518,5000,768.548,5008.470,30056.084.485
15/02/20218.387,1008.454,0002,128.462,9008.373,30054.419.149
12/02/20218.365,8008.278,800-1,078.365,8008.248,30043.423.779
11/02/20218.304,4008.368,3001,268.368,3008.244,70051.705.353
10/02/20218.286,6008.264,5000,308.299,5008.249,10037.483.814
09/02/20218.414,9008.239,800-1,768.416,3008.225,80041.943.626
08/02/20218.317,3008.387,2001,858.405,1008.299,70049.967.670
05/02/20218.219,6008.235,0001,128.299,9008.197,10036.047.012
04/02/20218.125,6008.143,4000,408.168,4008.109,10025.192.392
03/02/20218.139,3008.111,3000,148.203,6008.079,00035.910.835
02/02/20217.902,4008.099,9002,928.102,1007.896,70039.662.902
01/02/20217.862,3007.870,1000,947.877,7007.779,40046.540.804
29/01/20217.928,4007.796,700-0,807.928,5007.788,70043.954.370
28/01/20217.738,0007.859,5001,317.889,3007.669,50034.318.619
27/01/20217.897,2007.758,100-1,387.919,4007.682,20044.005.606
26/01/20217.800,4007.866,8000,417.923,0007.800,40030.263.427
25/01/20218.079,7007.834,800-2,648.097,8007.834,80037.435.567
22/01/20218.102,3008.047,000-0,918.112,8007.962,00040.740.684
21/01/20218.285,4008.121,000-1,838.293,8008.105,30047.170.821
20/01/20218.309,8008.272,300-0,428.350,8008.235,90031.448.597

IBEX SMALL C (IS)IBEX SMALL C (IS)

8,500,10 %
8.381,10

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.