|
 IBEX 35 - Madrid - [Ticker: ^IBEX] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-17 | 6.064,50 | 188.400 | 6.102,80 | 5.719,90 | 5.744,80 | 00:00:00 | | 2003-03-18 | 6.089,60 | 236.000 | 6.206,90 | 6.039,90 | 6.084,20 | 00:00:00 | | 2003-03-19 | 6.171,30 | 142.200 | 6.258,40 | 6.075,30 | 6.128,80 | 00:00:00 | | 2003-03-20 | 6.102,10 | 137.600 | 6.192,50 | 6.038,80 | 6.127,00 | 00:00:00 | | 2003-03-21 | 6.258,00 | 201.600 | 6.258,50 | 6.135,60 | 6.153,70 | 00:00:00 | | 2003-03-24 | 6.005,00 | 125.000 | 6.169,50 | 5.989,00 | 6.162,10 | 00:00:00 | | 2003-03-25 | 6.123,80 | 155.000 | 6.146,80 | 5.882,10 | 5.965,20 | 00:00:00 | | 2003-03-26 | 6.142,80 | 139.000 | 6.228,60 | 6.085,70 | 6.168,70 | 00:00:00 | | 2003-03-27 | 6.022,40 | 114.000 | 6.101,50 | 5.999,10 | 6.064,10 | 00:00:00 | | 2003-03-28 | 6.029,20 | 96.000 | 6.064,90 | 5.942,90 | 6.049,00 | 00:00:00 | | 2003-03-31 | 5.870,50 | 132.400 | 5.921,10 | 5.828,60 | 5.919,50 | 00:00:00 | | 2003-04-01 | 5.953,20 | 113.800 | 5.965,70 | 5.893,30 | 5.900,80 | 00:00:00 | | 2003-04-02 | 6.174,50 | 147.000 | 6.186,60 | 6.028,70 | 6.030,90 | 00:00:00 | | 2003-04-03 | 6.238,00 | 173.200 | 6.302,20 | 6.158,70 | 6.198,00 | 00:00:00 | | 2003-04-04 | 6.324,10 | 163.200 | 6.361,00 | 6.178,20 | 6.230,10 | 00:00:00 | | 2003-04-07 | 6.454,20 | 208.600 | 6.567,10 | 6.434,40 | 6.476,10 | 00:00:00 | | 2003-04-08 | 6.397,30 | 153.800 | 6.478,40 | 6.378,50 | 6.387,00 | 00:00:00 | | 2003-04-09 | 6.468,50 | 187.200 | 6.541,90 | 6.321,30 | 6.357,80 | 00:00:00 | | 2003-04-10 | 6.407,80 | 130.400 | 6.474,30 | 6.366,90 | 6.375,40 | 00:00:00 | | 2003-04-11 | 6.442,30 | 142.400 | 6.511,50 | 6.426,50 | 6.437,50 | 00:00:00 | | 2003-04-14 | 6.488,60 | 98.400 | 6.506,00 | 6.377,50 | 6.425,60 | 00:00:00 | | 2003-04-15 | 6.560,80 | 107.200 | 6.590,00 | 6.470,70 | 6.534,00 | 00:00:00 | | 2003-04-16 | 6.503,10 | 116.600 | 6.629,20 | 6.498,60 | 6.603,00 | 00:00:00 | | 2003-04-17 | 6.574,40 | 76.200 | 6.575,40 | 6.441,80 | 6.458,60 | 00:00:00 | | 2003-04-22 | 6.577,60 | 86.600 | 6.592,00 | 6.492,90 | 6.546,40 | 00:00:00 | | 2003-04-23 | 6.587,40 | 135.200 | 6.667,20 | 6.543,80 | 6.647,00 | 00:00:00 | | 2003-04-24 | 6.526,90 | 178.800 | 6.642,50 | 6.517,60 | 6.575,40 | 00:00:00 | | 2003-04-25 | 6.492,50 | 99.000 | 6.567,80 | 6.454,60 | 6.529,40 | 00:00:00 | | 2003-04-28 | 6.607,80 | 122.400 | 6.620,10 | 6.453,40 | 6.466,50 | 00:00:00 | | 2003-04-29 | 6.557,20 | 165.200 | 6.674,70 | 6.557,20 | 6.641,60 | 00:00:00 | | 2003-04-30 | 6.489,50 | 171.000 | 6.598,30 | 6.489,50 | 6.576,30 | 00:00:00 | | 2003-05-02 | 6.456,40 | 180.200 | 6.474,00 | 6.339,30 | 6.471,90 | 00:00:00 | | 2003-05-05 | 6.491,30 | 93.600 | 6.563,70 | 6.474,90 | 6.503,40 | 00:00:00 | | 2003-05-06 | 6.568,70 | 145.200 | 6.576,70 | 6.470,00 | 6.486,60 | 00:00:00 | | 2003-05-07 | 6.429,00 | 168.200 | 6.578,10 | 6.405,90 | 6.550,50 | 00:00:00 | | 2003-05-08 | 6.300,50 | 147.800 | 6.448,60 | 6.293,90 | 6.441,10 | 00:00:00 | | 2003-05-09 | 6.387,80 | 125.400 | 6.390,00 | 6.259,90 | 6.336,30 | 00:00:00 | | 2003-05-12 | 6.395,00 | 107.400 | 6.430,80 | 6.315,10 | 6.428,80 | 00:00:00 | | 2003-05-13 | 6.376,00 | 122.600 | 6.441,40 | 6.331,30 | 6.415,40 | 00:00:00 | | 2003-05-14 | 6.363,40 | 135.400 | 6.445,00 | 6.346,80 | 6.353,90 | 00:00:00 | | 2003-05-15 | 6.413,80 | 92.400 | 6.431,80 | 6.340,10 | 6.368,30 | 00:00:00 | | 2003-05-16 | 6.481,50 | 107.200 | 6.488,30 | 6.394,40 | 6.419,80 | 00:00:00 | | 2003-05-19 | 6.279,60 | 111.600 | 6.429,60 | 6.269,10 | 6.421,90 | 00:00:00 | | 2003-05-20 | 6.298,10 | 116.000 | 6.344,50 | 6.234,50 | 6.296,60 | 00:00:00 | | 2003-05-21 | 6.198,90 | 137.200 | 6.308,60 | 6.177,80 | 6.302,50 | 00:00:00 | | 2003-05-22 | 6.317,90 | 109.000 | 6.317,90 | 6.214,30 | 6.252,90 | 00:00:00 | | 2003-05-23 | 6.346,20 | 96.800 | 6.377,10 | 6.287,00 | 6.346,70 | 00:00:00 | | 2003-05-26 | 6.338,20 | 50.600 | 6.405,70 | 6.331,30 | 6.367,60 | 00:00:00 | | 2003-05-27 | 6.363,60 | 90.600 | 6.379,10 | 6.252,00 | 6.332,70 | 00:00:00 | | 2003-05-28 | 6.472,90 | 153.400 | 6.476,50 | 6.402,60 | 6.413,30 | 00:00:00 | | 2003-05-29 | 6.483,00 | 108.400 | 6.532,60 | 6.439,30 | 6.442,60 | 00:00:00 | | 2003-05-30 | 6.508,50 | 154.000 | 6.558,50 | 6.438,70 | 6.470,20 | 00:00:00 | | 2003-06-02 | 6.595,40 | 135.200 | 6.618,70 | 6.542,40 | 6.551,50 | 00:00:00 | | 2003-06-03 | 6.562,90 | 126.400 | 6.562,90 | 6.491,70 | 6.526,40 | 00:00:00 | | 2003-06-04 | 6.637,70 | 144.000 | 6.658,00 | 6.561,60 | 6.593,60 | 00:00:00 | | 2003-06-05 | 6.591,10 | 136.600 | 6.679,40 | 6.563,50 | 6.658,40 | 00:00:00 | | 2003-06-06 | 6.717,70 | 144.400 | 6.728,70 | 6.622,20 | 6.622,30 | 00:00:00 | | 2003-06-09 | 6.670,10 | 74.400 | 6.703,70 | 6.635,50 | 6.672,30 | 00:00:00 | | 2003-06-10 | 6.696,80 | 110.000 | 6.726,70 | 6.635,10 | 6.642,80 | 00:00:00 | | 2003-06-11 | 6.791,20 | 144.400 | 6.791,20 | 6.676,90 | 6.721,30 | 00:00:00 | | 2003-06-12 | 6.849,10 | 149.800 | 6.858,90 | 6.795,60 | 6.801,00 | 00:00:00 | | 2003-06-13 | 6.857,20 | 144.600 | 6.936,40 | 6.813,80 | 6.855,70 | 00:00:00 | | 2003-06-16 | 6.960,90 | 129.600 | 6.960,90 | 6.787,90 | 6.812,90 | 00:00:00 | | 2003-06-17 | 6.977,10 | 171.200 | 7.032,30 | 6.940,40 | 7.011,10 | 00:00:00 | | 2003-06-18 | 7.015,80 | 139.600 | 7.030,40 | 6.958,60 | 6.979,80 | 00:00:00 | | 2003-06-19 | 6.908,60 | 153.600 | 7.019,80 | 6.900,40 | 7.008,70 | 00:00:00 | | 2003-06-20 | 7.081,60 | 210.400 | 7.081,60 | 6.883,20 | 6.902,00 | 00:00:00 | | 2003-06-23 | 6.919,70 | 117.800 | 7.019,40 | 6.906,90 | 6.963,20 | 00:00:00 | | 2003-06-24 | 6.871,40 | 127.200 | 6.953,60 | 6.853,30 | 6.925,90 | 00:00:00 | | 2003-06-25 | 6.941,30 | 154.400 | 6.953,30 | 6.869,10 | 6.908,40 | 00:00:00 | | 2003-06-26 | 6.944,60 | 103.200 | 6.972,70 | 6.877,30 | 6.885,50 | 00:00:00 | | 2003-06-27 | 6.970,10 | 102.200 | 6.999,70 | 6.918,60 | 6.986,60 | 00:00:00 | | 2003-06-30 | 6.862,00 | 178.400 | 6.993,60 | 6.844,80 | 6.953,00 | 00:00:00 | | 2003-07-01 | 6.739,10 | 165.200 | 6.883,30 | 6.735,30 | 6.877,50 | 00:00:00 | | 2003-07-02 | 6.830,90 | 143.000 | 6.866,70 | 6.809,50 | 6.826,50 | 00:00:00 | | 2003-07-03 | 6.795,30 | 140.400 | 6.872,00 | 6.735,70 | 6.848,80 | 00:00:00 | | 2003-07-04 | 6.800,40 | 74.600 | 6.830,10 | 6.771,20 | 6.776,20 | 00:00:00 | | 2003-07-07 | 6.944,60 | 140.000 | 6.964,50 | 6.830,20 | 6.830,20 | 00:00:00 | | 2003-07-08 | 6.965,70 | 134.200 | 7.006,30 | 6.919,90 | 6.948,50 | 00:00:00 | | 2003-07-09 | 6.915,70 | 125.200 | 6.989,30 | 6.890,80 | 6.967,20 | 00:00:00 | | 2003-07-10 | 6.838,50 | 116.000 | 6.910,20 | 6.835,30 | 6.900,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
