|
 IBEX 35 - Madrid - [Ticker: ^IBEX] |     | | Última Transacción | 6.640,800 | Hora de Cotización | 2012-05-22 - 15:20 | | Variación | +116,800 (+1,790%) | Rango 52 Semanas | [6.380,200 - 10.549,000] | | Máximo | 6.627,400 | Mínimo | 6.520,200 | | Volumen | 123.818.808 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | N/A | | Cierre Anterior | 6.524,000 | PER | 0,00% | | Apertura | 6.565,400 | EPS | 0,00 | | Fecha Ex-Dividendo | N/A | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ^IBEX desde 2000-01-01 hasta 2012-05-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-29 | 10.780,60 | 173.400 | 10.832,90 | 10.751,90 | 10.818,50 | 00:00:00 | | 2005-09-30 | 10.813,90 | 172.200 | 10.851,40 | 10.793,60 | 10.834,30 | 00:00:00 | | 2005-10-03 | 10.880,70 | 170.200 | 10.880,70 | 10.815,40 | 10.835,80 | 00:00:00 | | 2005-10-04 | 10.919,20 | 153.000 | 10.919,20 | 10.824,90 | 10.883,90 | 00:00:00 | | 2005-10-05 | 10.823,10 | 227.000 | 10.874,30 | 10.822,70 | 10.843,50 | 00:00:00 | | 2005-10-06 | 10.750,90 | 272.800 | 10.761,90 | 10.680,70 | 10.723,30 | 00:00:00 | | 2005-10-07 | 10.732,40 | 193.200 | 10.765,30 | 10.698,10 | 10.742,50 | 00:00:00 | | 2005-10-10 | 10.800,60 | 137.000 | 10.819,80 | 10.754,00 | 10.754,10 | 00:00:00 | | 2005-10-11 | 10.810,20 | 152.200 | 10.866,20 | 10.795,20 | 10.795,20 | 00:00:00 | | 2005-10-12 | 10.721,80 | 148.400 | 10.768,40 | 10.690,80 | 10.766,80 | 00:00:00 | | 2005-10-13 | 10.567,10 | 205.200 | 10.735,40 | 10.567,10 | 10.689,40 | 00:00:00 | | 2005-10-14 | 10.629,30 | 182.400 | 10.645,50 | 10.513,00 | 10.645,50 | 00:00:00 | | 2005-10-17 | 10.629,50 | 140.400 | 10.678,90 | 10.615,40 | 10.646,70 | 00:00:00 | | 2005-10-18 | 10.529,90 | 140.200 | 10.663,90 | 10.521,60 | 10.633,30 | 00:00:00 | | 2005-10-19 | 10.402,50 | 228.000 | 10.454,50 | 10.356,50 | 10.452,20 | 00:00:00 | | 2005-10-20 | 10.382,30 | 189.800 | 10.512,70 | 10.351,00 | 10.469,50 | 00:00:00 | | 2005-10-21 | 10.368,80 | 150.400 | 10.409,80 | 10.326,00 | 10.343,80 | 00:00:00 | | 2005-10-24 | 10.534,50 | 184.800 | 10.534,50 | 10.347,10 | 10.359,10 | 00:00:00 | | 2005-10-25 | 10.476,60 | 0 | 10.562,70 | 10.464,40 | 10.556,50 | 00:00:00 | | 2005-10-26 | 10.473,40 | 187.600 | 10.544,50 | 10.435,20 | 10.470,50 | 00:00:00 | | 2005-10-27 | 10.328,60 | 177.400 | 10.424,60 | 10.327,40 | 10.409,50 | 00:00:00 | | 2005-10-28 | 10.339,50 | 173.200 | 10.362,40 | 10.256,00 | 10.327,70 | 00:00:00 | | 2005-10-31 | 10.493,80 | 250.200 | 10.493,80 | 10.412,90 | 10.417,20 | 00:00:00 | | 2005-11-01 | 10.427,20 | 176.200 | 10.485,60 | 10.415,10 | 10.469,40 | 00:00:00 | | 2005-11-02 | 10.424,50 | 236.400 | 10.469,90 | 10.336,10 | 10.432,40 | 00:00:00 | | 2005-11-03 | 10.476,90 | 290.400 | 10.500,40 | 10.432,60 | 10.467,90 | 00:00:00 | | 2005-11-04 | 10.412,30 | 218.600 | 10.486,70 | 10.389,20 | 10.479,20 | 00:00:00 | | 2005-11-07 | 10.420,90 | 160.800 | 10.455,60 | 10.362,00 | 10.406,20 | 00:00:00 | | 2005-11-08 | 10.440,20 | 168.000 | 10.483,20 | 10.410,40 | 10.440,70 | 00:00:00 | | 2005-11-09 | 10.456,30 | 123.800 | 10.475,90 | 10.428,10 | 10.434,10 | 00:00:00 | | 2005-11-10 | 10.438,40 | 164.800 | 10.491,20 | 10.407,60 | 10.484,90 | 00:00:00 | | 2005-11-11 | 10.510,30 | 165.800 | 10.518,90 | 10.471,40 | 10.491,40 | 00:00:00 | | 2005-11-14 | 10.504,60 | 157.800 | 10.561,70 | 10.473,80 | 10.490,70 | 00:00:00 | | 2005-11-15 | 10.456,30 | 187.400 | 10.508,20 | 10.413,00 | 10.489,60 | 00:00:00 | | 2005-11-16 | 10.391,70 | 192.400 | 10.455,50 | 10.338,70 | 10.453,50 | 00:00:00 | | 2005-11-17 | 10.445,20 | 149.400 | 10.468,40 | 10.421,10 | 10.430,90 | 00:00:00 | | 2005-11-18 | 10.527,10 | 161.000 | 10.577,30 | 10.485,90 | 10.502,30 | 00:00:00 | | 2005-11-21 | 10.535,10 | 132.600 | 10.556,90 | 10.498,20 | 10.532,90 | 00:00:00 | | 2005-11-22 | 10.522,90 | 122.000 | 10.559,10 | 10.491,70 | 10.557,40 | 00:00:00 | | 2005-11-23 | 10.626,70 | 157.000 | 10.631,80 | 10.534,80 | 10.544,60 | 00:00:00 | | 2005-11-24 | 10.634,20 | 100.200 | 10.670,40 | 10.593,40 | 10.643,00 | 00:00:00 | | 2005-11-25 | 10.656,30 | 97.200 | 10.672,60 | 10.625,00 | 10.649,30 | 00:00:00 | | 2005-11-28 | 10.618,80 | 148.200 | 10.716,80 | 10.609,60 | 10.677,20 | 00:00:00 | | 2005-11-29 | 10.620,10 | 120.000 | 10.657,90 | 10.583,00 | 10.604,20 | 00:00:00 | | 2005-11-30 | 10.557,80 | 136.800 | 10.604,20 | 10.540,50 | 10.596,80 | 00:00:00 | | 2005-12-01 | 10.678,70 | 135.200 | 10.678,70 | 10.580,00 | 10.580,00 | 00:00:00 | | 2005-12-02 | 10.649,80 | 124.800 | 10.699,50 | 10.611,80 | 10.692,20 | 00:00:00 | | 2005-12-05 | 10.532,10 | 158.600 | 10.669,00 | 10.495,50 | 10.669,00 | 00:00:00 | | 2005-12-06 | 10.539,30 | 96.800 | 10.562,30 | 10.501,40 | 10.538,80 | 00:00:00 | | 2005-12-07 | 10.506,60 | 156.600 | 10.555,60 | 10.479,00 | 10.553,90 | 00:00:00 | | 2005-12-08 | 10.495,80 | 109.600 | 10.495,80 | 10.423,90 | 10.437,00 | 00:00:00 | | 2005-12-09 | 10.489,30 | 96.800 | 10.501,10 | 10.438,30 | 10.453,30 | 00:00:00 | | 2005-12-12 | 10.540,00 | 112.200 | 10.587,90 | 10.500,00 | 10.521,70 | 00:00:00 | | 2005-12-13 | 10.533,60 | 117.000 | 10.561,80 | 10.501,90 | 10.544,00 | 00:00:00 | | 2005-12-14 | 10.502,40 | 151.400 | 10.572,40 | 10.484,80 | 10.559,60 | 00:00:00 | | 2005-12-15 | 10.483,50 | 205.200 | 10.517,60 | 10.450,60 | 10.509,40 | 00:00:00 | | 2005-12-16 | 10.555,30 | 281.400 | 10.602,10 | 10.462,80 | 10.488,40 | 00:00:00 | | 2005-12-19 | 10.528,30 | 144.000 | 10.587,00 | 10.514,10 | 10.549,60 | 00:00:00 | | 2005-12-20 | 10.572,30 | 153.000 | 10.584,40 | 10.495,90 | 10.513,50 | 00:00:00 | | 2005-12-21 | 10.682,70 | 153.600 | 10.694,70 | 10.576,20 | 10.578,50 | 00:00:00 | | 2005-12-22 | 10.701,30 | 111.600 | 10.717,20 | 10.668,50 | 10.675,80 | 00:00:00 | | 2005-12-23 | 10.723,90 | 87.200 | 10.753,30 | 10.704,20 | 10.725,80 | 00:00:00 | | 2005-12-27 | 10.772,70 | 81.800 | 10.791,50 | 10.716,10 | 10.718,30 | 00:00:00 | | 2005-12-28 | 10.769,50 | 66.800 | 10.781,40 | 10.741,80 | 10.747,20 | 00:00:00 | | 2005-12-29 | 10.778,10 | 72.600 | 10.811,90 | 10.765,20 | 10.787,40 | 00:00:00 | | 2005-12-30 | 10.733,90 | 90.800 | 10.771,40 | 10.696,90 | 10.767,80 | 00:00:00 | | 2006-01-02 | 10.786,70 | 63.200 | 10.814,60 | 10.720,00 | 10.725,80 | 00:00:00 | | 2006-01-03 | 10.818,10 | 127.200 | 10.839,30 | 10.769,30 | 10.794,10 | 00:00:00 | | 2006-01-04 | 10.895,80 | 199.400 | 10.898,90 | 10.830,90 | 10.869,30 | 00:00:00 | | 2006-01-05 | 10.913,60 | 127.200 | 10.929,60 | 10.883,30 | 10.907,30 | 00:00:00 | | 2006-01-06 | 10.913,60 | 0 | 10.929,60 | 10.883,30 | 10.907,30 | 00:00:00 | | 2006-01-09 | 10.962,50 | 208.200 | 10.966,10 | 10.928,10 | 10.943,10 | 00:00:00 | | 2006-01-10 | 10.869,90 | 137.400 | 10.935,10 | 10.869,90 | 10.932,10 | 00:00:00 | | 2006-01-11 | 10.966,20 | 163.400 | 10.966,20 | 10.908,80 | 10.909,30 | 00:00:00 | | 2006-01-12 | 10.955,80 | 203.800 | 10.969,40 | 10.925,70 | 10.935,00 | 00:00:00 | | 2006-01-13 | 10.850,70 | 166.000 | 10.943,00 | 10.825,50 | 10.938,40 | 00:00:00 | | 2006-01-16 | 10.898,40 | 119.000 | 10.905,80 | 10.821,60 | 10.825,90 | 00:00:00 | | 2006-01-17 | 10.806,30 | 177.400 | 10.844,00 | 10.795,10 | 10.834,50 | 00:00:00 | | 2006-01-18 | 10.708,10 | 174.800 | 10.740,70 | 10.674,20 | 10.719,00 | 00:00:00 | | 2006-01-19 | 10.821,50 | 186.600 | 10.821,50 | 10.763,40 | 10.764,70 | 00:00:00 | | 2006-01-20 | 10.740,90 | 195.400 | 10.872,40 | 10.737,80 | 10.834,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
