|
 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 | | 2002-07-23 | 6.158,60 | 170.000 | 6.433,30 | 6.105,80 | 6.309,40 | 00:00:00 | | 2002-07-24 | 6.004,50 | 262.600 | 6.179,20 | 5.824,20 | 6.074,30 | 00:00:00 | | 2002-07-25 | 6.310,10 | 197.400 | 6.369,00 | 6.166,50 | 6.365,50 | 00:00:00 | | 2002-07-26 | 6.303,40 | 142.800 | 6.313,50 | 6.118,40 | 6.239,60 | 00:00:00 | | 2002-07-29 | 6.659,80 | 136.600 | 6.659,80 | 6.260,10 | 6.361,90 | 00:00:00 | | 2002-07-30 | 6.322,30 | 192.000 | 6.743,50 | 6.322,30 | 6.672,80 | 00:00:00 | | 2002-07-31 | 6.249,30 | 194.400 | 6.507,50 | 6.213,80 | 6.369,00 | 00:00:00 | | 2002-08-01 | 6.074,90 | 149.800 | 6.364,00 | 6.037,60 | 6.250,40 | 00:00:00 | | 2002-08-02 | 6.114,10 | 133.200 | 6.146,90 | 6.029,30 | 6.089,40 | 00:00:00 | | 2002-08-05 | 5.963,20 | 110.400 | 6.176,60 | 5.963,20 | 6.145,40 | 00:00:00 | | 2002-08-06 | 6.168,60 | 156.200 | 6.220,90 | 5.815,60 | 5.879,40 | 00:00:00 | | 2002-08-07 | 6.091,70 | 180.600 | 6.269,00 | 6.058,90 | 6.209,00 | 00:00:00 | | 2002-08-08 | 6.396,10 | 165.200 | 6.421,70 | 6.172,20 | 6.184,90 | 00:00:00 | | 2002-08-09 | 6.400,30 | 124.800 | 6.495,70 | 6.321,00 | 6.453,50 | 00:00:00 | | 2002-08-12 | 6.221,10 | 64.000 | 6.384,50 | 6.207,40 | 6.375,40 | 00:00:00 | | 2002-08-13 | 6.271,40 | 80.600 | 6.280,60 | 6.136,90 | 6.235,20 | 00:00:00 | | 2002-08-14 | 6.104,60 | 84.400 | 6.247,10 | 6.086,50 | 6.137,10 | 00:00:00 | | 2002-08-16 | 6.326,60 | 120.200 | 6.345,70 | 6.175,20 | 6.278,00 | 00:00:00 | | 2002-08-19 | 6.583,00 | 86.000 | 6.583,50 | 6.259,00 | 6.268,10 | 00:00:00 | | 2002-08-20 | 6.466,30 | 80.400 | 6.606,30 | 6.453,80 | 6.556,20 | 00:00:00 | | 2002-08-21 | 6.528,10 | 95.600 | 6.624,70 | 6.431,20 | 6.442,90 | 00:00:00 | | 2002-08-22 | 6.678,80 | 94.800 | 6.683,50 | 6.539,70 | 6.575,80 | 00:00:00 | | 2002-08-23 | 6.590,10 | 85.400 | 6.707,50 | 6.566,10 | 6.688,50 | 00:00:00 | | 2002-08-26 | 6.534,10 | 42.600 | 6.650,30 | 6.515,40 | 6.538,90 | 00:00:00 | | 2002-08-27 | 6.703,10 | 99.000 | 6.727,20 | 6.552,70 | 6.594,50 | 00:00:00 | | 2002-08-28 | 6.472,70 | 86.200 | 6.617,40 | 6.460,30 | 6.613,20 | 00:00:00 | | 2002-08-29 | 6.370,90 | 94.400 | 6.482,80 | 6.332,40 | 6.477,70 | 00:00:00 | | 2002-08-30 | 6.435,70 | 120.800 | 6.450,30 | 6.316,10 | 6.422,70 | 00:00:00 | | 2002-09-02 | 6.341,30 | 55.800 | 6.433,00 | 6.327,10 | 6.433,00 | 00:00:00 | | 2002-09-03 | 6.141,90 | 114.000 | 6.315,30 | 6.141,20 | 6.312,00 | 00:00:00 | | 2002-09-04 | 6.165,10 | 101.400 | 6.211,60 | 6.040,40 | 6.098,50 | 00:00:00 | | 2002-09-05 | 6.080,40 | 138.800 | 6.230,80 | 5.989,80 | 6.225,00 | 00:00:00 | | 2002-09-06 | 6.261,60 | 83.200 | 6.261,60 | 6.020,00 | 6.079,90 | 00:00:00 | | 2002-09-09 | 6.143,30 | 82.600 | 6.232,00 | 6.115,00 | 6.218,10 | 00:00:00 | | 2002-09-10 | 6.295,70 | 73.600 | 6.325,40 | 6.191,90 | 6.197,80 | 00:00:00 | | 2002-09-11 | 6.492,00 | 110.800 | 6.514,50 | 6.257,20 | 6.339,40 | 00:00:00 | | 2002-09-12 | 6.251,10 | 93.000 | 6.435,90 | 6.242,80 | 6.395,30 | 00:00:00 | | 2002-09-13 | 6.141,30 | 137.000 | 6.250,80 | 6.045,40 | 6.246,60 | 00:00:00 | | 2002-09-16 | 6.087,00 | 70.400 | 6.205,00 | 6.063,20 | 6.166,90 | 00:00:00 | | 2002-09-17 | 6.082,00 | 125.800 | 6.280,20 | 6.071,70 | 6.250,70 | 00:00:00 | | 2002-09-18 | 5.905,50 | 146.800 | 6.020,80 | 5.898,70 | 6.011,50 | 00:00:00 | | 2002-09-19 | 5.819,00 | 131.800 | 5.992,50 | 5.814,50 | 5.930,10 | 00:00:00 | | 2002-09-20 | 5.761,10 | 198.400 | 5.861,30 | 5.715,30 | 5.785,30 | 00:00:00 | | 2002-09-23 | 5.580,10 | 157.600 | 5.845,00 | 5.520,30 | 5.761,00 | 00:00:00 | | 2002-09-24 | 5.390,90 | 158.800 | 5.637,20 | 5.358,60 | 5.571,60 | 00:00:00 | | 2002-09-25 | 5.447,40 | 149.200 | 5.545,20 | 5.293,50 | 5.318,40 | 00:00:00 | | 2002-09-26 | 5.682,40 | 132.400 | 5.682,40 | 5.488,10 | 5.557,50 | 00:00:00 | | 2002-09-27 | 5.630,60 | 108.200 | 5.716,80 | 5.573,60 | 5.654,10 | 00:00:00 | | 2002-09-30 | 5.431,70 | 158.600 | 5.493,00 | 5.304,70 | 5.475,80 | 00:00:00 | | 2002-10-01 | 5.368,60 | 140.000 | 5.484,40 | 5.324,80 | 5.477,20 | 00:00:00 | | 2002-10-02 | 5.614,40 | 154.600 | 5.614,40 | 5.454,70 | 5.518,00 | 00:00:00 | | 2002-10-03 | 5.551,70 | 113.400 | 5.679,60 | 5.497,60 | 5.510,40 | 00:00:00 | | 2002-10-04 | 5.499,20 | 136.800 | 5.629,40 | 5.470,60 | 5.540,90 | 00:00:00 | | 2002-10-07 | 5.464,30 | 120.200 | 5.544,60 | 5.375,60 | 5.426,40 | 00:00:00 | | 2002-10-08 | 5.454,10 | 147.000 | 5.599,40 | 5.432,40 | 5.485,30 | 00:00:00 | | 2002-10-09 | 5.364,50 | 151.400 | 5.516,70 | 5.333,30 | 5.489,40 | 00:00:00 | | 2002-10-10 | 5.447,60 | 173.000 | 5.462,60 | 5.266,90 | 5.294,80 | 00:00:00 | | 2002-10-11 | 5.661,00 | 173.000 | 5.665,60 | 5.471,10 | 5.482,10 | 00:00:00 | | 2002-10-14 | 5.603,30 | 124.600 | 5.742,30 | 5.568,30 | 5.641,70 | 00:00:00 | | 2002-10-15 | 5.889,40 | 164.400 | 5.898,60 | 5.665,60 | 5.670,90 | 00:00:00 | | 2002-10-16 | 5.865,40 | 153.600 | 6.014,90 | 5.808,80 | 5.813,40 | 00:00:00 | | 2002-10-17 | 6.023,50 | 176.000 | 6.074,10 | 5.930,40 | 5.943,60 | 00:00:00 | | 2002-10-18 | 6.010,80 | 155.400 | 6.123,70 | 5.874,30 | 6.105,20 | 00:00:00 | | 2002-10-21 | 6.031,40 | 90.000 | 6.064,40 | 5.926,90 | 5.998,20 | 00:00:00 | | 2002-10-22 | 6.040,80 | 139.400 | 6.146,00 | 6.009,70 | 6.075,90 | 00:00:00 | | 2002-10-23 | 5.881,40 | 117.600 | 6.132,70 | 5.878,50 | 6.058,70 | 00:00:00 | | 2002-10-24 | 6.054,20 | 109.200 | 6.054,20 | 5.936,30 | 5.972,20 | 00:00:00 | | 2002-10-25 | 6.092,50 | 126.200 | 6.092,50 | 5.907,40 | 5.964,40 | 00:00:00 | | 2002-10-28 | 6.164,60 | 129.600 | 6.262,00 | 6.151,40 | 6.164,10 | 00:00:00 | | 2002-10-29 | 6.005,90 | 138.400 | 6.200,90 | 6.005,90 | 6.110,60 | 00:00:00 | | 2002-10-30 | 6.038,10 | 126.800 | 6.091,60 | 5.944,30 | 6.087,80 | 00:00:00 | | 2002-10-31 | 6.139,40 | 146.800 | 6.186,90 | 6.028,50 | 6.073,50 | 00:00:00 | | 2002-11-04 | 6.366,20 | 170.400 | 6.366,20 | 6.223,70 | 6.271,70 | 00:00:00 | | 2002-11-05 | 6.369,10 | 134.200 | 6.394,70 | 6.257,40 | 6.321,10 | 00:00:00 | | 2002-11-06 | 6.319,10 | 150.000 | 6.459,90 | 6.238,50 | 6.449,70 | 00:00:00 | | 2002-11-07 | 6.115,60 | 151.600 | 6.378,20 | 6.096,40 | 6.339,30 | 00:00:00 | | 2002-11-08 | 6.074,20 | 115.800 | 6.168,90 | 6.031,20 | 6.031,20 | 00:00:00 | | 2002-11-11 | 6.060,00 | 83.400 | 6.110,40 | 5.978,60 | 6.069,10 | 00:00:00 | | 2002-11-12 | 6.141,90 | 120.200 | 6.161,80 | 6.053,30 | 6.068,60 | 00:00:00 | | 2002-11-13 | 6.133,50 | 111.000 | 6.133,50 | 6.010,80 | 6.096,10 | 00:00:00 | | 2002-11-14 | 6.271,70 | 132.200 | 6.326,50 | 6.051,70 | 6.148,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
