|
 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 | | 2012-01-10 | 8.472,90 | 200.515.000 | 8.486,10 | 8.339,00 | 8.341,10 | 00:00:00 | | 2012-01-11 | 8.426,80 | 234.067.000 | 8.521,20 | 8.371,30 | 8.463,10 | 00:00:00 | | 2012-01-12 | 8.427,00 | 265.513.000 | 8.575,90 | 8.419,00 | 8.455,90 | 00:00:00 | | 2012-01-13 | 8.450,60 | 243.066.000 | 8.548,20 | 8.367,40 | 8.501,10 | 00:00:00 | | 2012-01-16 | 8.449,60 | 143.473.000 | 8.483,60 | 8.354,60 | 8.368,40 | 00:00:00 | | 2012-01-17 | 8.535,30 | 203.479.000 | 8.575,00 | 8.447,40 | 8.551,30 | 00:00:00 | | 2012-01-18 | 8.420,70 | 231.351.000 | 8.581,80 | 8.411,00 | 8.539,40 | 00:00:00 | | 2012-01-19 | 8.603,80 | 316.961.000 | 8.603,80 | 8.433,90 | 8.464,60 | 00:00:00 | | 2012-01-20 | 8.561,90 | 271.034.000 | 8.612,40 | 8.526,30 | 8.610,40 | 00:00:00 | | 2012-01-23 | 8.619,60 | 219.158.000 | 8.667,50 | 8.529,20 | 8.552,70 | 00:00:00 | | 2012-01-24 | 8.591,40 | 214.926.000 | 8.597,00 | 8.519,00 | 8.551,50 | 00:00:00 | | 2012-01-25 | 8.555,40 | 213.599.000 | 8.638,70 | 8.463,00 | 8.618,50 | 00:00:00 | | 2012-01-26 | 8.713,80 | 223.131.000 | 8.721,60 | 8.583,60 | 8.594,90 | 00:00:00 | | 2012-01-27 | 8.657,30 | 171.538.000 | 8.746,60 | 8.624,80 | 8.670,90 | 00:00:00 | | 2012-01-30 | 8.517,00 | 177.904.000 | 8.624,20 | 8.496,70 | 8.588,40 | 00:00:00 | | 2012-01-31 | 8.509,20 | 229.793.000 | 8.576,90 | 8.489,40 | 8.537,80 | 00:00:00 | | 2012-02-01 | 8.696,60 | 223.557.000 | 8.726,80 | 8.551,40 | 8.558,60 | 00:00:00 | | 2012-02-02 | 8.772,30 | 210.818.000 | 8.782,00 | 8.689,30 | 8.724,00 | 00:00:00 | | 2012-02-03 | 8.861,20 | 260.454.000 | 8.861,20 | 8.733,20 | 8.748,80 | 00:00:00 | | 2012-02-06 | 8.835,30 | 179.784.000 | 8.841,80 | 8.751,10 | 8.833,80 | 00:00:00 | | 2012-02-07 | 8.846,90 | 178.247.000 | 8.856,90 | 8.725,80 | 8.841,70 | 00:00:00 | | 2012-02-08 | 8.849,30 | 199.361.000 | 8.921,70 | 8.841,60 | 8.859,40 | 00:00:00 | | 2012-02-09 | 8.902,10 | 195.273.000 | 8.967,40 | 8.868,20 | 8.879,00 | 00:00:00 | | 2012-02-10 | 8.797,10 | 172.345.000 | 8.860,40 | 8.746,30 | 8.851,60 | 00:00:00 | | 2012-02-13 | 8.788,30 | 145.672.000 | 8.883,30 | 8.772,20 | 8.856,10 | 00:00:00 | | 2012-02-14 | 8.771,90 | 149.295.000 | 8.832,80 | 8.721,50 | 8.760,30 | 00:00:00 | | 2012-02-15 | 8.741,60 | 151.604.000 | 8.853,40 | 8.719,10 | 8.820,20 | 00:00:00 | | 2012-02-16 | 8.558,10 | 305.249.000 | 8.651,70 | 8.476,80 | 8.649,20 | 00:00:00 | | 2012-02-17 | 8.657,00 | 258.808.000 | 8.708,10 | 8.612,90 | 8.647,80 | 00:00:00 | | 2012-02-20 | 8.818,10 | 161.960.000 | 8.818,10 | 8.715,50 | 8.726,60 | 00:00:00 | | 2012-02-21 | 8.767,10 | 190.679.000 | 8.864,40 | 8.695,90 | 8.825,20 | 00:00:00 | | 2012-02-22 | 8.657,00 | 179.455.000 | 8.778,10 | 8.654,50 | 8.775,30 | 00:00:00 | | 2012-02-23 | 8.527,70 | 249.965.000 | 8.672,30 | 8.482,30 | 8.637,90 | 00:00:00 | | 2012-02-24 | 8.527,70 | 193.668.000 | 8.568,20 | 8.456,40 | 8.553,10 | 00:00:00 | | 2012-02-27 | 8.537,20 | 169.653.000 | 8.549,70 | 8.429,10 | 8.483,30 | 00:00:00 | | 2012-02-28 | 8.526,70 | 197.819.000 | 8.595,00 | 8.461,30 | 8.558,20 | 00:00:00 | | 2012-02-29 | 8.465,90 | 234.671.000 | 8.628,40 | 8.438,30 | 8.538,50 | 00:00:00 | | 2012-03-01 | 8.547,70 | 199.094.000 | 8.567,80 | 8.401,90 | 8.442,00 | 00:00:00 | | 2012-03-02 | 8.563,40 | 151.559.000 | 8.602,20 | 8.520,10 | 8.566,80 | 00:00:00 | | 2012-03-05 | 8.453,50 | 167.063.000 | 8.540,60 | 8.421,00 | 8.514,20 | 00:00:00 | | 2012-03-06 | 8.166,60 | 287.919.000 | 8.426,40 | 8.166,60 | 8.423,80 | 00:00:00 | | 2012-03-07 | 8.161,80 | 289.619.000 | 8.202,20 | 8.081,60 | 8.164,70 | 00:00:00 | | 2012-03-08 | 8.307,40 | 239.945.000 | 8.307,40 | 8.147,90 | 8.221,30 | 00:00:00 | | 2012-03-09 | 8.282,70 | 240.617.000 | 8.340,00 | 8.233,30 | 8.321,60 | 00:00:00 | | 2012-03-12 | 8.180,20 | 283.676.000 | 8.296,40 | 8.159,50 | 8.276,70 | 00:00:00 | | 2012-03-13 | 8.376,80 | 202.583.000 | 8.378,50 | 8.219,20 | 8.243,50 | 00:00:00 | | 2012-03-14 | 8.391,10 | 261.394.000 | 8.499,70 | 8.373,40 | 8.423,40 | 00:00:00 | | 2012-03-15 | 8.426,70 | 251.306.000 | 8.429,80 | 8.322,10 | 8.401,40 | 00:00:00 | | 2012-03-16 | 8.486,30 | 424.100.000 | 8.486,30 | 8.379,40 | 8.450,00 | 00:00:00 | | 2012-03-19 | 8.591,80 | 197.670.000 | 8.591,80 | 8.443,50 | 8.478,30 | 00:00:00 | | 2012-03-20 | 8.567,50 | 185.873.000 | 8.606,20 | 8.508,30 | 8.576,70 | 00:00:00 | | 2012-03-21 | 8.490,90 | 228.467.000 | 8.625,50 | 8.432,30 | 8.602,80 | 00:00:00 | | 2012-03-22 | 8.353,60 | 255.496.000 | 8.463,40 | 8.311,30 | 8.449,10 | 00:00:00 | | 2012-03-23 | 8.281,80 | 249.692.000 | 8.386,80 | 8.192,60 | 8.360,40 | 00:00:00 | | 2012-03-26 | 8.224,70 | 199.200.000 | 8.310,80 | 8.114,90 | 8.310,80 | 00:00:00 | | 2012-03-27 | 8.140,30 | 256.270.000 | 8.345,70 | 8.131,00 | 8.284,90 | 00:00:00 | | 2012-03-28 | 7.980,80 | 244.326.000 | 8.180,10 | 7.963,70 | 8.136,60 | 00:00:00 | | 2012-03-29 | 7.911,00 | 280.010.000 | 8.022,50 | 7.866,40 | 7.965,20 | 00:00:00 | | 2012-03-30 | 8.008,00 | 259.621.000 | 8.015,10 | 7.903,10 | 7.945,70 | 00:00:00 | | 2012-04-02 | 8.042,80 | 244.563.000 | 8.042,80 | 7.866,80 | 8.024,70 | 00:00:00 | | 2012-04-03 | 7.824,50 | 224.107.000 | 8.072,60 | 7.824,50 | 8.032,20 | 00:00:00 | | 2012-04-04 | 7.660,70 | 347.351.000 | 7.833,70 | 7.634,30 | 7.809,30 | 00:00:00 | | 2012-04-05 | 7.660,50 | 194.453.000 | 7.712,80 | 7.545,10 | 7.681,80 | 00:00:00 | | 2012-04-10 | 7.433,60 | 290.368.000 | 7.633,50 | 7.433,60 | 7.582,50 | 00:00:00 | | 2012-04-11 | 7.576,70 | 290.566.000 | 7.588,20 | 7.412,90 | 7.448,70 | 00:00:00 | | 2012-04-12 | 7.520,00 | 308.033.000 | 7.619,40 | 7.400,80 | 7.610,70 | 00:00:00 | | 2012-04-13 | 7.250,60 | 345.668.000 | 7.485,50 | 7.218,40 | 7.468,70 | 00:00:00 | | 2012-04-16 | 7.209,10 | 253.824.800 | 7.331,40 | 7.186,60 | 7.232,00 | 00:00:00 | | 2012-04-17 | 7.373,30 | 286.424.800 | 7.373,30 | 7.136,80 | 7.157,80 | 00:00:00 | | 2012-04-18 | 7.079,20 | 386.705.000 | 7.364,00 | 7.079,20 | 7.354,50 | 00:00:00 | | 2012-04-19 | 6.908,10 | 380.127.200 | 7.151,10 | 6.907,00 | 7.122,10 | 00:00:00 | | 2012-04-20 | 7.040,60 | 405.539.800 | 7.058,80 | 6.858,30 | 6.936,70 | 00:00:00 | | 2012-04-23 | 6.846,60 | 323.957.800 | 6.993,80 | 6.811,20 | 6.986,70 | 00:00:00 | | 2012-04-24 | 6.999,90 | 280.715.200 | 7.010,40 | 6.848,70 | 6.868,60 | 00:00:00 | | 2012-04-25 | 7.118,90 | 304.911.800 | 7.202,90 | 7.034,00 | 7.036,30 | 00:00:00 | | 2012-04-26 | 7.027,10 | 286.928.200 | 7.159,80 | 6.955,10 | 7.151,70 | 00:00:00 | | 2012-04-27 | 7.145,80 | 260.329.200 | 7.184,80 | 6.840,80 | 6.906,20 | 00:00:00 | | 2012-04-30 | 7.011,00 | 200.836.800 | 7.208,30 | 7.002,00 | 7.182,50 | 00:00:00 | | 2012-05-02 | 6.831,90 | 328.073.200 | 7.117,60 | 6.776,50 | 7.100,90 | 00:00:00 | | 2012-05-03 | 6.851,90 | 271.072.800 | 6.992,00 | 6.828,10 | 6.868,70 | 00:00:00 | | 2012-05-04 | 6.876,00 | 238.106.800 | 6.989,60 | 6.820,40 | 6.856,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
