|
 IBEX 35 - Madrid - [Ticker: ^IBEX] |     | | Última Transacción | 6.642,100 | Hora de Cotización | 2012-05-22 - 15:27 | | Variación | +118,100 (+1,810%) | Rango 52 Semanas | [6.380,200 - 10.549,000] | | Máximo | 6.627,400 | Mínimo | 6.520,200 | | Volumen | 126.287.376 | 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 | | 2000-04-27 | 11.273,00 | 0 | 11.525,40 | 11.232,70 | 11.481,50 | 00:00:00 | | 2000-04-28 | 11.467,90 | 0 | 11.501,80 | 11.349,70 | 11.349,70 | 00:00:00 | | 2000-05-02 | 11.867,20 | 0 | 11.867,20 | 11.569,20 | 11.569,20 | 00:00:00 | | 2000-05-03 | 11.667,90 | 0 | 11.974,40 | 11.633,50 | 11.867,20 | 00:00:00 | | 2000-05-04 | 11.597,50 | 0 | 11.700,40 | 11.513,30 | 11.667,90 | 00:00:00 | | 2000-05-05 | 11.560,90 | 0 | 11.652,50 | 11.454,70 | 11.597,50 | 00:00:00 | | 2000-05-08 | 11.304,00 | 0 | 11.484,20 | 11.267,90 | 11.484,20 | 00:00:00 | | 2000-05-09 | 11.071,70 | 0 | 11.366,30 | 11.053,50 | 11.304,00 | 00:00:00 | | 2000-05-10 | 10.832,30 | 0 | 11.151,60 | 10.808,10 | 11.071,70 | 00:00:00 | | 2000-05-11 | 11.036,30 | 0 | 11.038,60 | 10.685,60 | 10.832,30 | 00:00:00 | | 2000-05-12 | 11.102,60 | 0 | 11.184,90 | 10.972,70 | 11.036,30 | 00:00:00 | | 2000-05-15 | 11.009,30 | 0 | 11.164,70 | 10.938,30 | 11.102,60 | 00:00:00 | | 2000-05-16 | 11.220,70 | 0 | 11.260,40 | 11.058,50 | 11.058,50 | 00:00:00 | | 2000-05-17 | 10.905,30 | 0 | 11.227,60 | 10.899,10 | 11.220,70 | 00:00:00 | | 2000-05-18 | 10.889,60 | 0 | 11.081,10 | 10.850,00 | 10.905,30 | 00:00:00 | | 2000-05-19 | 10.544,90 | 0 | 10.930,90 | 10.488,30 | 10.889,60 | 00:00:00 | | 2000-05-22 | 10.326,30 | 0 | 10.628,50 | 10.264,50 | 10.544,90 | 00:00:00 | | 2000-05-23 | 10.380,10 | 0 | 10.503,80 | 10.330,90 | 10.330,90 | 00:00:00 | | 2000-05-24 | 10.342,40 | 0 | 10.412,90 | 10.211,30 | 10.380,10 | 00:00:00 | | 2000-05-25 | 10.560,60 | 0 | 10.588,90 | 10.382,50 | 10.382,50 | 00:00:00 | | 2000-05-26 | 10.437,10 | 0 | 10.545,10 | 10.370,10 | 10.545,10 | 00:00:00 | | 2000-05-29 | 10.558,90 | 0 | 10.563,80 | 10.436,90 | 10.437,10 | 00:00:00 | | 2000-05-30 | 10.648,50 | 0 | 10.721,70 | 10.544,70 | 10.558,90 | 00:00:00 | | 2000-05-31 | 10.688,50 | 0 | 10.813,10 | 10.643,50 | 10.648,50 | 00:00:00 | | 2000-06-01 | 10.875,50 | 0 | 10.898,90 | 10.640,50 | 10.688,50 | 00:00:00 | | 2000-06-02 | 11.141,50 | 0 | 11.220,50 | 10.870,80 | 10.875,50 | 00:00:00 | | 2000-06-05 | 11.004,20 | 0 | 11.183,50 | 10.993,00 | 11.141,50 | 00:00:00 | | 2000-06-06 | 10.782,50 | 0 | 11.047,70 | 10.751,10 | 11.004,20 | 00:00:00 | | 2000-06-07 | 10.688,90 | 0 | 10.768,60 | 10.520,30 | 10.768,60 | 00:00:00 | | 2000-06-08 | 10.799,60 | 0 | 10.954,90 | 10.738,60 | 10.738,60 | 00:00:00 | | 2000-06-09 | 10.873,20 | 0 | 11.001,20 | 10.783,30 | 10.799,60 | 00:00:00 | | 2000-06-12 | 10.791,30 | 0 | 10.961,30 | 10.766,20 | 10.873,20 | 00:00:00 | | 2000-06-13 | 10.806,00 | 0 | 10.946,90 | 10.690,90 | 10.791,30 | 00:00:00 | | 2000-06-14 | 10.880,70 | 0 | 10.965,80 | 10.798,50 | 10.806,00 | 00:00:00 | | 2000-06-15 | 10.876,00 | 0 | 10.950,00 | 10.837,40 | 10.880,70 | 00:00:00 | | 2000-06-16 | 10.723,80 | 0 | 10.918,80 | 10.663,60 | 10.876,00 | 00:00:00 | | 2000-06-19 | 10.595,60 | 0 | 10.754,60 | 10.564,80 | 10.723,80 | 00:00:00 | | 2000-06-20 | 10.563,40 | 0 | 10.688,50 | 10.563,40 | 10.595,60 | 00:00:00 | | 2000-06-21 | 10.351,40 | 0 | 10.530,50 | 10.351,40 | 10.530,50 | 00:00:00 | | 2000-06-22 | 10.490,50 | 0 | 10.566,20 | 10.413,10 | 10.413,10 | 00:00:00 | | 2000-06-23 | 10.533,10 | 0 | 10.631,60 | 10.415,80 | 10.490,50 | 00:00:00 | | 2000-06-26 | 10.488,90 | 0 | 10.603,30 | 10.467,20 | 10.533,10 | 00:00:00 | | 2000-06-27 | 10.528,20 | 0 | 10.588,30 | 10.449,60 | 10.488,90 | 00:00:00 | | 2000-06-28 | 10.583,20 | 0 | 10.615,50 | 10.505,90 | 10.528,20 | 00:00:00 | | 2000-06-29 | 10.366,40 | 0 | 10.624,00 | 10.366,40 | 10.583,20 | 00:00:00 | | 2000-06-30 | 10.581,30 | 0 | 10.605,30 | 10.387,60 | 10.387,60 | 00:00:00 | | 2000-07-03 | 10.676,70 | 0 | 10.697,00 | 10.454,20 | 10.581,30 | 00:00:00 | | 2000-07-04 | 10.848,90 | 0 | 10.892,20 | 10.661,50 | 10.676,70 | 00:00:00 | | 2000-07-05 | 10.757,60 | 0 | 10.962,70 | 10.733,60 | 10.848,90 | 00:00:00 | | 2000-07-06 | 10.739,60 | 0 | 10.845,00 | 10.685,10 | 10.757,60 | 00:00:00 | | 2000-07-07 | 10.896,70 | 0 | 10.896,70 | 10.747,30 | 10.747,30 | 00:00:00 | | 2000-07-10 | 10.828,90 | 0 | 10.920,70 | 10.807,70 | 10.896,70 | 00:00:00 | | 2000-07-11 | 10.874,80 | 0 | 10.902,30 | 10.749,10 | 10.828,90 | 00:00:00 | | 2000-07-12 | 10.878,70 | 0 | 11.015,70 | 10.831,00 | 10.874,80 | 00:00:00 | | 2000-07-13 | 10.848,20 | 0 | 10.974,80 | 10.783,00 | 10.878,70 | 00:00:00 | | 2000-07-14 | 11.002,60 | 0 | 11.002,60 | 10.772,80 | 10.848,20 | 00:00:00 | | 2000-07-17 | 10.949,20 | 0 | 11.063,90 | 10.892,50 | 11.002,60 | 00:00:00 | | 2000-07-18 | 10.791,50 | 0 | 10.977,00 | 10.775,40 | 10.949,20 | 00:00:00 | | 2000-07-19 | 10.850,70 | 0 | 10.924,40 | 10.747,10 | 10.791,50 | 00:00:00 | | 2000-07-20 | 10.986,10 | 0 | 10.997,80 | 10.801,20 | 10.850,70 | 00:00:00 | | 2000-07-21 | 10.879,60 | 0 | 11.039,50 | 10.845,00 | 10.986,10 | 00:00:00 | | 2000-07-24 | 10.831,50 | 5.545.600 | 10.924,40 | 10.812,50 | 10.879,60 | 00:00:00 | | 2000-07-25 | 10.714,60 | 7.368.000 | 10.842,20 | 10.703,40 | 10.831,50 | 00:00:00 | | 2000-07-26 | 10.743,80 | 6.643.800 | 10.840,20 | 10.722,60 | 10.722,60 | 00:00:00 | | 2000-07-27 | 10.726,00 | 6.989.400 | 10.856,60 | 10.713,40 | 10.743,80 | 00:00:00 | | 2000-07-28 | 10.560,00 | 6.670.000 | 10.735,00 | 10.526,80 | 10.726,00 | 00:00:00 | | 2000-07-31 | 10.531,60 | 7.334.200 | 10.584,70 | 10.375,00 | 10.560,00 | 00:00:00 | | 2000-08-01 | 10.549,00 | 6.354.300 | 10.591,30 | 10.481,10 | 10.531,60 | 00:00:00 | | 2000-08-02 | 10.644,50 | 7.650.100 | 10.656,10 | 10.522,80 | 10.549,00 | 00:00:00 | | 2000-08-03 | 10.453,00 | 7.487.500 | 10.645,70 | 10.453,00 | 10.644,50 | 00:00:00 | | 2000-08-04 | 10.583,40 | 6.189.300 | 10.610,10 | 10.517,90 | 10.517,90 | 00:00:00 | | 2000-08-07 | 10.707,70 | 5.904.300 | 10.711,10 | 10.585,90 | 10.585,90 | 00:00:00 | | 2000-08-08 | 10.867,60 | 7.614.700 | 10.930,00 | 10.657,60 | 10.707,70 | 00:00:00 | | 2000-08-09 | 10.951,90 | 8.876.700 | 11.085,00 | 10.872,10 | 10.872,10 | 00:00:00 | | 2000-08-10 | 11.110,60 | 7.802.500 | 11.150,00 | 10.981,00 | 10.981,00 | 00:00:00 | | 2000-08-11 | 11.094,60 | 5.232.700 | 11.094,60 | 10.976,00 | 11.094,60 | 00:00:00 | | 2000-08-14 | 11.210,60 | 4.705.800 | 11.250,20 | 11.100,90 | 11.100,90 | 00:00:00 | | 2000-08-15 | 11.207,90 | 3.829.800 | 11.283,40 | 11.163,10 | 11.210,60 | 00:00:00 | | 2000-08-16 | 11.342,70 | 7.358.600 | 11.364,30 | 11.202,00 | 11.207,90 | 00:00:00 | | 2000-08-17 | 11.155,50 | 6.743.600 | 11.350,50 | 11.131,50 | 11.342,70 | 00:00:00 | | 2000-08-18 | 11.065,50 | 10.857.800 | 11.252,30 | 11.056,50 | 11.155,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
