|
 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 | | 2006-01-20 | 10.740,90 | 195.400 | 10.872,40 | 10.737,80 | 10.834,10 | 00:00:00 | | 2006-01-23 | 10.712,20 | 171.600 | 10.723,30 | 10.611,10 | 10.642,90 | 00:00:00 | | 2006-01-24 | 10.665,60 | 199.200 | 10.747,60 | 10.645,50 | 10.728,30 | 00:00:00 | | 2006-01-25 | 10.824,10 | 203.200 | 10.824,10 | 10.690,40 | 10.704,10 | 00:00:00 | | 2006-01-26 | 10.890,20 | 295.400 | 10.952,60 | 10.788,10 | 10.792,20 | 00:00:00 | | 2006-01-27 | 11.023,20 | 209.800 | 11.026,90 | 10.886,30 | 10.944,50 | 00:00:00 | | 2006-01-30 | 11.038,00 | 152.000 | 11.051,70 | 10.979,70 | 11.012,40 | 00:00:00 | | 2006-01-31 | 11.104,30 | 195.600 | 11.112,10 | 11.022,80 | 11.025,20 | 00:00:00 | | 2006-02-01 | 11.221,10 | 191.600 | 11.221,10 | 11.030,10 | 11.030,50 | 00:00:00 | | 2006-02-02 | 11.136,00 | 236.200 | 11.253,00 | 11.125,70 | 11.218,70 | 00:00:00 | | 2006-02-03 | 11.175,80 | 186.200 | 11.202,50 | 11.120,70 | 11.162,00 | 00:00:00 | | 2006-02-06 | 11.187,50 | 179.200 | 11.217,00 | 11.164,80 | 11.199,80 | 00:00:00 | | 2006-02-07 | 11.175,10 | 191.200 | 11.215,90 | 11.099,10 | 11.195,90 | 00:00:00 | | 2006-02-08 | 11.202,60 | 219.000 | 11.209,30 | 11.083,40 | 11.114,10 | 00:00:00 | | 2006-02-09 | 11.344,90 | 185.400 | 11.344,90 | 11.222,00 | 11.226,40 | 00:00:00 | | 2006-02-10 | 11.312,60 | 174.600 | 11.366,90 | 11.293,60 | 11.339,10 | 00:00:00 | | 2006-02-13 | 11.395,50 | 132.000 | 11.395,50 | 11.281,20 | 11.325,10 | 00:00:00 | | 2006-02-14 | 11.395,90 | 152.400 | 11.412,30 | 11.320,40 | 11.389,50 | 00:00:00 | | 2006-02-15 | 11.377,40 | 173.200 | 11.426,10 | 11.366,90 | 11.399,00 | 00:00:00 | | 2006-02-16 | 11.447,20 | 138.200 | 11.447,20 | 11.384,10 | 11.410,90 | 00:00:00 | | 2006-02-17 | 11.491,30 | 175.800 | 11.501,40 | 11.428,60 | 11.460,70 | 00:00:00 | | 2006-02-20 | 11.535,60 | 115.800 | 11.535,60 | 11.456,90 | 11.473,50 | 00:00:00 | | 2006-02-21 | 11.626,90 | 253.000 | 11.657,80 | 11.542,00 | 11.564,00 | 00:00:00 | | 2006-02-22 | 11.755,30 | 203.600 | 11.755,30 | 11.604,80 | 11.619,20 | 00:00:00 | | 2006-02-23 | 11.739,00 | 173.400 | 11.785,90 | 11.708,50 | 11.755,20 | 00:00:00 | | 2006-02-24 | 11.786,90 | 163.400 | 11.786,90 | 11.738,70 | 11.753,90 | 00:00:00 | | 2006-02-27 | 11.832,80 | 143.000 | 11.832,80 | 11.786,50 | 11.821,10 | 00:00:00 | | 2006-02-28 | 11.740,70 | 210.400 | 11.840,10 | 11.691,80 | 11.825,40 | 00:00:00 | | 2006-03-01 | 11.902,20 | 196.600 | 11.902,20 | 11.758,10 | 11.764,60 | 00:00:00 | | 2006-03-02 | 11.809,60 | 212.200 | 11.918,60 | 11.776,40 | 11.914,40 | 00:00:00 | | 2006-03-03 | 11.755,70 | 168.800 | 11.834,80 | 11.725,80 | 11.783,60 | 00:00:00 | | 2006-03-06 | 11.759,10 | 169.000 | 11.812,40 | 11.740,80 | 11.765,70 | 00:00:00 | | 2006-03-07 | 11.701,30 | 181.600 | 11.714,40 | 11.610,30 | 11.706,20 | 00:00:00 | | 2006-03-08 | 11.629,20 | 164.600 | 11.736,00 | 11.566,80 | 11.722,30 | 00:00:00 | | 2006-03-09 | 11.699,60 | 145.000 | 11.727,90 | 11.657,50 | 11.701,50 | 00:00:00 | | 2006-03-10 | 11.771,80 | 148.200 | 11.771,80 | 11.635,30 | 11.642,20 | 00:00:00 | | 2006-03-13 | 11.845,40 | 137.000 | 11.854,70 | 11.805,90 | 11.808,70 | 00:00:00 | | 2006-03-14 | 11.835,00 | 125.800 | 11.839,70 | 11.773,30 | 11.815,50 | 00:00:00 | | 2006-03-15 | 11.845,70 | 172.200 | 11.884,50 | 11.831,90 | 11.869,40 | 00:00:00 | | 2006-03-16 | 11.862,50 | 261.000 | 11.874,40 | 11.804,20 | 11.860,30 | 00:00:00 | | 2006-03-17 | 11.872,90 | 223.000 | 11.949,60 | 11.835,30 | 11.877,40 | 00:00:00 | | 2006-03-20 | 11.922,00 | 97.000 | 11.962,80 | 11.896,60 | 11.909,30 | 00:00:00 | | 2006-03-21 | 11.933,40 | 158.400 | 11.944,60 | 11.857,80 | 11.944,60 | 00:00:00 | | 2006-03-22 | 11.951,60 | 167.800 | 11.959,30 | 11.860,00 | 11.876,20 | 00:00:00 | | 2006-03-23 | 11.906,20 | 140.400 | 11.970,00 | 11.880,40 | 11.957,50 | 00:00:00 | | 2006-03-24 | 11.954,40 | 137.000 | 11.954,40 | 11.895,30 | 11.908,50 | 00:00:00 | | 2006-03-27 | 11.839,60 | 115.000 | 11.954,10 | 11.839,10 | 11.939,50 | 00:00:00 | | 2006-03-28 | 11.774,20 | 156.200 | 11.870,50 | 11.754,10 | 11.855,40 | 00:00:00 | | 2006-03-29 | 11.817,30 | 180.600 | 11.839,80 | 11.753,90 | 11.773,10 | 00:00:00 | | 2006-03-30 | 11.869,80 | 154.200 | 11.884,00 | 11.805,20 | 11.870,20 | 00:00:00 | | 2006-03-31 | 11.854,30 | 145.600 | 11.871,60 | 11.779,20 | 11.856,20 | 00:00:00 | | 2006-04-03 | 11.920,00 | 143.600 | 11.958,60 | 11.901,80 | 11.923,50 | 00:00:00 | | 2006-04-04 | 11.893,80 | 147.600 | 11.893,80 | 11.829,80 | 11.892,60 | 00:00:00 | | 2006-04-05 | 11.916,40 | 150.600 | 11.916,40 | 11.839,80 | 11.888,20 | 00:00:00 | | 2006-04-06 | 11.908,20 | 164.600 | 11.944,00 | 11.883,60 | 11.938,60 | 00:00:00 | | 2006-04-07 | 11.816,70 | 135.600 | 11.922,00 | 11.807,70 | 11.903,40 | 00:00:00 | | 2006-04-10 | 11.817,50 | 96.600 | 11.817,50 | 11.764,40 | 11.792,40 | 00:00:00 | | 2006-04-11 | 11.674,60 | 165.200 | 11.822,20 | 11.657,10 | 11.796,70 | 00:00:00 | | 2006-04-12 | 11.601,70 | 174.400 | 11.667,90 | 11.567,60 | 11.666,90 | 00:00:00 | | 2006-04-13 | 11.609,40 | 75.000 | 11.645,30 | 11.564,20 | 11.604,50 | 00:00:00 | | 2006-04-18 | 11.585,00 | 169.400 | 11.626,30 | 11.552,10 | 11.589,40 | 00:00:00 | | 2006-04-19 | 11.720,10 | 178.000 | 11.721,30 | 11.659,80 | 11.671,70 | 00:00:00 | | 2006-04-20 | 11.782,60 | 153.000 | 11.814,20 | 11.716,30 | 11.720,10 | 00:00:00 | | 2006-04-21 | 11.913,80 | 156.400 | 11.913,80 | 11.806,10 | 11.819,90 | 00:00:00 | | 2006-04-24 | 11.901,30 | 144.800 | 11.955,80 | 11.856,60 | 11.884,40 | 00:00:00 | | 2006-04-25 | 11.920,50 | 155.800 | 11.975,50 | 11.878,60 | 11.889,80 | 00:00:00 | | 2006-04-26 | 11.925,60 | 125.600 | 11.958,10 | 11.886,90 | 11.940,80 | 00:00:00 | | 2006-04-27 | 11.891,30 | 153.200 | 11.946,20 | 11.825,30 | 11.944,90 | 00:00:00 | | 2006-04-28 | 11.892,50 | 177.800 | 11.913,90 | 11.812,90 | 11.876,20 | 00:00:00 | | 2006-05-02 | 11.929,30 | 134.000 | 11.929,30 | 11.835,90 | 11.843,30 | 00:00:00 | | 2006-05-03 | 11.876,50 | 173.800 | 11.956,90 | 11.858,40 | 11.939,50 | 00:00:00 | | 2006-05-04 | 11.928,50 | 165.800 | 11.934,80 | 11.851,60 | 11.901,10 | 00:00:00 | | 2006-05-05 | 12.034,40 | 131.600 | 12.034,40 | 11.922,30 | 11.935,20 | 00:00:00 | | 2006-05-08 | 12.067,70 | 135.600 | 12.087,20 | 12.031,50 | 12.070,50 | 00:00:00 | | 2006-05-09 | 12.083,30 | 128.800 | 12.096,20 | 12.042,50 | 12.073,10 | 00:00:00 | | 2006-05-10 | 12.064,80 | 140.000 | 12.085,50 | 12.046,60 | 12.057,30 | 00:00:00 | | 2006-05-11 | 12.008,40 | 176.000 | 12.106,00 | 11.998,10 | 12.052,20 | 00:00:00 | | 2006-05-12 | 11.710,20 | 229.600 | 11.931,80 | 11.710,20 | 11.919,10 | 00:00:00 | | 2006-05-15 | 11.587,70 | 207.400 | 11.673,10 | 11.517,90 | 11.661,30 | 00:00:00 | | 2006-05-16 | 11.595,90 | 196.600 | 11.637,10 | 11.553,90 | 11.567,10 | 00:00:00 | | 2006-05-17 | 11.248,20 | 208.800 | 11.636,10 | 11.248,20 | 11.615,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
