Actualizado 12:35 CET Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
18/01/2022240,800232,200-6,45243,200226,600158.132.334
17/01/2022249,700248,2003,63255,800245,700136.556.847
14/01/2022227,800239,500-0,95240,500221,200158.545.860
13/01/2022224,900241,8005,31241,800224,400155.323.197
12/01/2022237,500229,6001,64238,300225,600164.262.551
11/01/2022218,300225,9005,61234,300216,900169.260.687
10/01/2022230,100213,900-3,30231,200207,000183.558.348
07/01/2022228,900221,200-3,57232,900210,200170.218.740
06/01/2022196,200229,400-0,09229,400187,300174.962.408
05/01/2022231,900229,600-0,30237,600223,600146.051.733
04/01/2022236,600230,3003,93240,000227,500192.378.129
03/01/2022213,900221,6005,52232,900212,800117.500.877
30/12/2021198,500210,0005,00213,200197,900127.210.396
29/12/2021203,500200,000-1,77205,700192,400110.775.607
28/12/2021188,900203,6007,84206,800187,80090.378.124
27/12/2021165,800188,8006,85191,300165,30093.359.066
23/12/2021160,700176,70012,33181,200159,300142.486.902
22/12/2021145,000157,3008,56157,700142,400115.841.006
21/12/2021137,600144,90017,61145,900128,100143.384.537
20/12/2021102,100123,200-8,33127,90097,300172.112.633
17/12/2021136,800134,400-7,82140,100123,100323.190.603
16/12/2021146,500145,80012,67154,200142,200198.862.600
15/12/2021146,900129,400-12,33147,000128,100147.413.760
14/12/2021144,700147,6006,72153,100143,900163.938.866
13/12/2021147,800138,300-4,49153,200132,600140.412.001
10/12/2021142,700144,800-4,67153,800141,000116.318.729
09/12/2021169,600151,900-9,31169,600150,900144.639.745
08/12/2021177,500167,500-9,46189,900164,000221.534.021
07/12/2021177,100185,00014,20185,300168,300170.695.046
06/12/2021142,700162,00024,04163,100138,000143.535.557
03/12/2021152,900130,600-7,11153,100125,300169.541.907
02/12/2021145,300140,600-17,97158,700133,200197.930.108
01/12/2021154,900171,40019,28175,200152,300203.999.670
30/11/2021149,500143,700-17,74166,200134,500369.395.356
29/11/2021181,800174,7006,27195,600170,100240.648.515
26/11/2021231,500164,400-49,38231,800158,600453.059.956
25/11/2021315,500324,8005,56328,100308,800118.560.496
24/11/2021319,200307,700-2,63334,100296,000174.078.118
23/11/2021297,600316,000-0,69337,000274,500196.115.749
22/11/2021308,000318,2007,79326,600289,800204.208.216
19/11/2021370,200295,200-16,73375,300279,300278.697.655
18/11/2021389,400354,500-10,03402,700346,800181.599.355
17/11/2021411,100394,000-5,17418,300394,000139.172.935
16/11/2021436,400415,500-6,10453,400414,200155.279.185
15/11/2021411,700442,5001,63446,900393,000144.108.170
12/11/2021434,100435,400-1,25441,600418,100119.663.126
11/11/2021458,900440,900-5,30477,600434,200150.325.801
10/11/2021427,800465,6007,38469,800427,800146.839.488
09/11/2021419,700433,6000,46459,100418,500132.145.839
08/11/2021462,600431,600-6,56475,000431,000135.353.578
05/11/2021417,900461,90010,08477,500401,900193.267.231
04/11/2021426,900419,6000,96445,700406,700221.406.644
03/11/2021442,300415,600-7,87442,400395,100162.875.208
02/11/2021477,300451,100-8,33481,400449,100130.170.236
01/11/2021436,900492,10013,83499,600434,400164.893.856
29/10/2021409,600432,3004,93432,300380,600228.787.434
28/10/2021381,600412,0005,97413,900365,300180.331.985
27/10/2021396,700388,800-3,26400,800368,000167.907.900
26/10/2021369,800401,9009,03412,200366,400137.320.733
25/10/2021374,000368,6001,63386,000356,800159.716.368
22/10/2021381,300362,700-4,25385,300362,700134.363.782
21/10/2021387,000378,800-8,15399,500371,400153.309.270
20/10/2021390,400412,4002,41421,400386,000160.127.045
19/10/2021385,500402,7006,73412,800380,300160.869.856
18/10/2021398,100377,300-6,77403,600354,500139.680.509
15/10/2021392,500404,7008,06412,900382,600217.374.342
14/10/2021381,700374,5004,90405,200360,100155.212.841
13/10/2021371,200357,000-6,10376,800348,500191.875.276
12/10/2021324,000380,2004,14380,200308,000163.366.117
11/10/2021379,400365,100-6,26394,100354,900125.070.915
08/10/2021393,200389,5000,03409,400379,400141.240.944
07/10/2021359,700389,40021,38393,600358,200201.215.183
06/10/2021366,300320,800-17,06366,300298,600183.948.057
05/10/2021339,000386,80015,43386,800332,500169.714.169
04/10/2021338,400335,100-0,89369,900326,800149.564.582
01/10/2021293,200338,1000,36341,300282,700182.239.783
30/09/2021399,900336,900-9,36403,200332,200195.050.375
29/09/2021346,300371,70012,74377,800335,800178.659.791
28/09/2021451,700329,700-25,94460,900329,700207.454.041
27/09/2021411,400445,20014,62449,200391,900203.426.329
24/09/2021376,800388,400-0,44399,500371,900140.557.903
23/09/2021392,300390,1007,79402,900380,600151.032.906
22/09/2021374,300361,9005,97374,700348,000173.512.889
21/09/2021325,500341,50011,60359,900325,500194.808.171
20/09/2021299,300306,000-12,04319,900264,600277.154.721
17/09/2021359,500347,9003,11385,500347,900588.035.338
16/09/2021312,400337,40011,39345,700311,800186.043.187
15/09/2021352,400302,900-16,46359,500300,200178.101.039
14/09/2021370,800362,600-4,07391,700350,400128.772.989
13/09/2021343,200378,00013,89386,200341,800115.679.887
10/09/2021388,400331,900-11,96390,700320,400139.696.368
09/09/2021368,600377,000-4,31389,400343,400149.890.497
08/09/2021399,900394,000-6,26428,800351,100155.622.488
07/09/2021418,300420,3001,37422,800398,800114.239.182
06/09/2021419,200414,6002,07430,000410,90067.762.282
03/09/2021466,700406,200-13,08468,900400,300139.726.847
02/09/2021464,800467,300-1,12488,000455,000100.427.476
01/09/2021443,800472,60016,38502,000443,200132.646.009
31/08/2021422,600406,100-2,40437,400376,400185.162.958
30/08/2021444,500416,100-6,07450,000408,70054.118.367
27/08/2021431,400443,0003,31443,900407,60074.733.218
26/08/2021456,500428,800-9,42457,100427,400101.735.305
25/08/2021460,300473,4003,23484,900457,900128.024.018
24/08/2021484,400458,600-2,18491,200425,000101.636.446
23/08/2021471,200468,8005,92479,700440,40091.085.092
20/08/2021430,500442,6001,47455,300411,400126.918.734
19/08/2021395,300436,200-7,58462,600387,300137.588.092
18/08/2021415,200472,00011,80475,800412,800112.288.135
17/08/2021424,400422,200-6,82429,500405,700128.850.890
16/08/2021456,000453,100-8,13482,300438,60096.313.416
13/08/2021486,400493,2002,28501,700481,50090.564.914
12/08/2021478,900482,2000,40493,000472,70098.153.941
11/08/2021451,000480,3008,62483,200448,600112.210.316
10/08/2021428,500442,2003,73444,200415,000106.389.616
09/08/2021429,600426,300-1,48439,900415,500102.353.895
06/08/2021413,200432,7004,80439,100394,300139.018.602
05/08/2021386,600412,9004,96415,500373,000108.944.812
04/08/2021398,500393,4002,29399,100368,200117.417.502
03/08/2021386,200384,6001,61406,800368,500131.903.917
02/08/2021368,000378,5009,77401,000365,000140.845.975
30/07/2021371,700344,800-12,60379,800340,300203.148.306
29/07/2021385,000394,5006,02417,700380,700188.717.226
28/07/2021364,200372,1003,97388,900354,900153.261.792
27/07/2021366,900357,900-8,65388,800336,700131.607.858
26/07/2021340,700391,8006,64396,700330,900136.517.339
23/07/2021344,200367,40011,06382,900342,400123.289.802
22/07/2021324,300330,8006,40353,300323,400140.853.102
21/07/2021256,500310,90025,01316,400256,500160.923.021
20/07/2021243,000248,7006,78256,200222,800155.554.057
19/07/2021288,000232,900-24,04288,200215,000212.387.255
16/07/2021323,300306,600-2,45344,000276,000147.772.588
15/07/2021354,300314,300-15,17354,300305,900131.271.124
14/07/2021375,500370,500-4,19394,400356,000120.505.973
13/07/2021452,300386,700-13,84456,700377,500133.852.753
12/07/2021438,300448,8004,71451,400390,200103.461.833
09/07/2021389,700428,60014,63430,400375,800141.622.892
08/07/2021434,000373,900-20,50439,400346,100201.968.800
07/07/2021483,800470,300-0,72497,100455,100149.997.715
06/07/2021507,500473,700-9,15531,500460,000152.719.834
05/07/2021494,500521,4005,40532,100474,700100.801.138
02/07/2021520,600494,700-2,68529,200475,400115.691.688
01/07/2021474,800508,30012,61521,400472,400122.723.619
30/06/2021491,200451,400-9,90497,800420,000190.176.362
29/06/2021493,600501,0001,07524,700484,200142.239.128
28/06/2021605,900495,700-19,93611,300495,700152.784.480
25/06/2021621,300619,1002,30627,300578,800130.343.943
24/06/2021569,700605,20013,40619,500552,200130.938.531
23/06/2021612,500533,700-10,96625,500533,700112.812.193
22/06/2021610,700599,4000,82611,500563,600137.668.015
21/06/2021540,900594,5002,34601,900500,800167.378.345
18/06/2021667,300580,900-17,99700,200539,200452.775.421
17/06/2021695,100708,300-0,67767,200688,700203.696.120
16/06/2021764,600713,100-3,09770,900712,200161.804.389
15/06/2021792,000735,800-5,42792,300727,400119.439.723
14/06/2021740,500778,0008,27794,900740,500135.888.976
11/06/2021676,600718,6007,78723,600664,700107.059.817
10/06/2021714,200666,700-2,36719,800651,200154.773.796
09/06/2021682,900682,8000,28704,300662,500124.744.650
08/06/2021682,300680,900-1,09719,400648,600144.263.715
07/06/2021627,500688,4008,27697,000603,400129.664.847
04/06/2021678,500635,800-5,90687,900623,100131.208.058
03/06/2021704,100675,700-3,92711,800633,000164.216.717
02/06/2021715,900703,300-0,99730,600681,200137.506.442
01/06/2021692,000710,3006,51737,500672,000143.121.429
31/05/2021719,400666,900-8,22727,800666,900102.386.400
28/05/2021733,100726,6004,19740,800711,200192.320.817
27/05/2021690,200697,400-1,18750,000687,800325.441.333
26/05/2021733,500705,700-1,27741,800665,300160.831.709
25/05/2021724,500714,8000,35743,400705,800147.285.270
24/05/2021732,000712,3000,15741,500685,50091.842.696
21/05/2021657,900711,2008,73725,500644,200175.406.191
20/05/2021645,300654,1006,44654,100567,900138.305.161
19/05/2021652,800614,500-12,33686,200543,700200.253.851
18/05/2021722,800700,9003,09743,700658,800176.037.414
17/05/2021687,200679,9001,09714,800638,700164.174.438
14/05/2021604,900672,60020,04674,800585,300161.364.328
13/05/2021537,500560,300-4,35575,500455,000173.524.383
12/05/2021575,800585,8002,27616,100551,300195.759.196
11/05/2021632,500572,800-17,18642,000543,200232.088.684
10/05/2021676,400691,6009,40694,900633,500237.075.438
07/05/2021621,300632,2008,57636,500582,800191.889.944
06/05/2021582,500582,3001,91600,300537,600188.334.191
05/05/2021524,300571,40015,55571,400523,100180.443.442
04/05/2021540,000494,500-7,12597,500483,400231.895.788
03/05/2021492,500532,4008,92538,500478,400150.399.654
30/04/2021493,400488,8000,08514,000485,300267.611.961
29/04/2021488,000488,4003,39513,500476,700261.774.442
28/04/2021462,200472,4004,91480,800430,200218.196.687
27/04/2021418,600450,3007,16450,300401,200183.162.858
26/04/2021388,200420,2009,66425,900370,700162.998.223
23/04/2021388,200383,200-4,42408,900361,500118.119.312
22/04/2021356,800400,90016,07400,900348,500136.381.287
21/04/2021335,900345,4007,13363,100309,700175.189.236
20/04/2021447,100322,400-28,94449,800318,000214.621.637
19/04/2021406,900453,70011,36467,900405,400171.375.311
16/04/2021394,500407,4004,89426,800380,200176.861.608
15/04/2021403,700388,400-1,97411,700385,200146.073.812
14/04/2021373,200396,2007,43399,300362,300133.518.952
13/04/2021371,700368,800-0,89387,700343,600152.573.964
12/04/2021382,400372,100-3,87383,100348,800131.409.371
09/04/2021423,100387,100-8,34427,000387,100133.458.394
08/04/2021417,100422,3004,71422,300387,800165.761.781
07/04/2021428,100403,300-4,32434,800400,800137.394.844
06/04/2021437,800421,5006,65447,800412,700201.717.308
01/04/2021403,500395,200-0,28410,200379,100150.979.006
31/03/2021403,200396,300-1,76430,200390,600265.542.333
30/03/2021381,500403,40012,15410,600376,800171.860.101
29/03/2021364,300359,700-0,72380,300342,400177.594.234
26/03/2021355,400362,30010,56374,200338,700233.895.665
25/03/2021331,900327,700-4,04339,700283,300161.359.212
24/03/2021305,700341,5006,35341,500282,200187.924.559
23/03/2021294,500321,1005,63334,000278,800203.402.820
22/03/2021341,800304,000-17,62342,800295,900229.082.275
19/03/2021402,800369,000-15,25418,500355,300375.052.646
18/03/2021439,200435,4002,91452,300417,000237.338.405
17/03/2021450,600423,100-6,72454,300407,700173.236.965
16/03/2021464,800453,6002,58484,300433,200209.943.732
15/03/2021470,200442,200-0,61496,100433,000210.887.181
12/03/2021408,300444,9006,00444,900400,900149.113.502
11/03/2021404,100419,7007,95427,200375,400189.021.597
10/03/2021368,600388,8003,40404,600360,900203.746.334
09/03/2021355,000376,0006,18384,300342,300281.897.998
08/03/2021322,400354,10018,99359,200305,000235.094.937
05/03/2021311,200297,600-8,03336,400279,300259.819.764
04/03/2021297,000323,6002,96334,300293,400207.044.338
03/03/2021340,900314,300-3,17367,600294,500240.923.831
02/03/2021326,800324,600-2,64356,600313,700177.712.147
01/03/2021315,100333,40018,61339,500303,800182.096.979
26/02/2021277,600281,100-11,16339,000258,800291.865.781
25/02/2021321,300316,4005,93341,300313,800309.755.026
24/02/2021297,800298,7002,12313,500275,900225.852.716
23/02/2021255,200292,50017,23294,900248,100293.160.808
22/02/2021251,800249,500-4,84254,100228,000221.465.850
19/02/2021237,400262,20011,62268,300222,700209.006.973
18/02/2021257,900234,900-7,95269,600230,900151.455.531
17/02/2021261,100255,200-3,81272,600239,300190.607.913
16/02/2021286,500265,300-6,09289,000256,900164.686.690
15/02/2021259,000282,50018,45286,900254,200193.906.289
12/02/2021229,100238,5002,19238,500199,600157.832.935
11/02/2021242,200233,400-3,43250,600224,600136.461.938
10/02/2021260,900241,700-4,39266,300229,700170.296.234
09/02/2021294,400252,800-14,36295,200249,200159.552.262
08/02/2021307,700295,2000,51310,000284,100203.539.912
05/02/2021268,000293,70011,33297,800258,800261.535.190
04/02/2021237,400263,80013,71263,800229,900241.673.028
03/02/2021242,500232,0007,81252,400224,000220.821.572
02/02/2021190,700215,20019,56217,100186,900238.438.129
01/02/2021189,100180,0005,26189,700175,900182.006.958
29/01/2021188,200171,000-22,06205,700170,900250.623.235
28/01/2021176,300219,40010,20226,000163,800201.655.341
27/01/2021227,500199,100-14,11240,700178,700208.275.349
26/01/2021218,300231,8008,57243,600218,100177.642.948
25/01/2021270,400213,500-17,31274,100197,000218.852.294
22/01/2021270,200258,200-10,28273,000235,100233.702.986
21/01/2021332,500287,800-10,01347,800286,200179.934.203
20/01/2021326,100319,8000,60334,100295,100147.519.490

IBEXX10 NET (IBUX)IBEXX10 NET (IBUX)

14,906,42 %
247,10

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.