U.S. markets open in 6 hours 57 minutes

IBEX 35... (^IBEX)

MCE - MCE Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
10,113.80-24.60 (-0.24%)
Al cierre: 05:37PM CET
Periodo de tiempo:
28 feb 2023 - 28 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 feb 202410,111.4010,125.3010,058.4010,113.8010,113.80110,771,900
26 feb 202410,120.4010,157.3010,102.5010,138.4010,138.40104,520,800
23 feb 202410,123.3010,136.7010,064.3010,130.6010,130.60108,883,100
22 feb 202410,179.1010,196.4010,120.9010,138.9010,138.90155,634,000
21 feb 202410,049.8010,127.3010,031.5010,107.2010,107.20105,194,400
20 feb 20249,940.1010,048.309,926.5010,038.2010,038.20118,742,600
19 feb 20249,884.609,954.809,878.309,944.809,944.8087,430,700
16 feb 20249,975.209,978.409,841.609,886.409,886.40126,325,600
15 feb 20249,955.009,963.909,861.209,927.309,927.30113,529,500
14 feb 20249,922.609,991.509,913.309,916.609,916.60119,508,700
13 feb 20249,987.8010,004.109,908.209,925.409,925.40130,998,800
12 feb 20249,938.509,987.009,929.309,984.709,984.7095,624,200
09 feb 20249,906.009,921.409,857.409,896.609,896.60153,135,700
08 feb 20249,913.109,952.409,899.409,905.409,905.40110,769,400
07 feb 20249,978.909,985.909,886.509,920.209,920.20154,163,400
06 feb 20249,988.2010,013.609,941.6010,003.0010,003.00148,017,600
05 feb 202410,047.4010,083.109,928.609,941.309,941.30187,035,600
02 feb 202410,087.6010,132.8010,033.7010,062.5010,062.50161,360,600
01 feb 202410,034.0010,149.609,986.4010,014.0010,014.00208,762,700
31 ene 202410,066.2010,128.0010,042.8010,077.7010,077.70171,867,800
30 ene 20249,902.9010,050.709,888.4010,039.3010,039.30139,738,300
29 ene 20249,938.309,944.009,864.209,890.309,890.30112,770,300
26 ene 20249,923.509,973.009,910.109,936.609,936.60107,711,200
25 ene 20249,941.709,941.709,863.809,916.609,916.60162,814,100
24 ene 20249,897.909,974.009,892.809,974.009,974.00126,373,600
23 ene 20249,980.5010,000.609,845.109,859.209,859.20119,165,400
22 ene 20249,915.209,980.809,903.209,968.109,968.10105,116,800
19 ene 20249,915.809,931.009,823.709,858.309,858.30146,590,900
18 ene 20249,876.809,901.509,798.809,880.309,880.30134,134,100
17 ene 20249,916.809,916.809,826.609,867.809,867.80133,882,600
16 ene 202410,022.7010,024.309,955.009,994.109,994.10138,279,400
15 ene 202410,118.9010,135.3010,048.6010,076.9010,076.9087,931,100
12 ene 202410,024.8010,134.7010,023.8010,094.8010,094.80134,251,900
11 ene 202410,112.7010,151.8010,004.9010,004.9010,004.90134,217,300
10 ene 202410,053.9010,079.8010,017.8010,067.1010,067.10136,822,100
09 ene 202410,159.0010,181.909,994.0010,060.3010,060.30157,192,400
08 ene 202410,140.5010,209.0010,079.3010,209.0010,209.00110,110,400
05 ene 202410,130.3010,192.0010,061.2010,164.5010,164.50145,036,200
04 ene 202410,067.5010,190.8010,067.5010,182.4010,182.40110,894,200
03 ene 202410,183.8010,209.8010,038.1010,053.4010,053.40136,612,300
02 ene 202410,161.1010,287.9010,122.4010,182.1010,182.10137,052,900
29 dic 202310,090.9010,143.6010,090.9010,102.1010,102.10101,943,700
28 dic 202310,126.3010,136.3010,074.6010,086.2010,086.2095,148,800
27 dic 202310,091.8010,146.8010,077.9010,121.8010,121.80130,947,500
22 dic 202310,094.1010,143.1010,081.0010,111.9010,111.9091,972,000
21 dic 202310,065.4010,108.5010,063.3010,104.3010,104.3084,138,300
20 dic 202310,148.1010,158.2010,037.5010,101.0010,101.00146,798,700
19 dic 202310,055.2010,123.1010,023.8010,106.7010,106.70115,239,700
18 dic 202310,063.5010,125.8010,039.3010,054.9010,054.90134,020,100
15 dic 202310,192.3010,200.8010,050.7010,095.6010,095.60330,245,400
14 dic 202310,225.9010,257.8010,124.1010,171.7010,171.70255,848,900
13 dic 202310,112.6010,158.7010,077.0010,096.1010,096.10142,958,200
12 dic 202310,184.8010,198.4010,111.4010,118.7010,118.70145,123,700
11 dic 202310,216.5010,226.6010,178.2010,198.0010,198.00140,388,800
08 dic 202310,153.5010,229.2010,139.4010,223.4010,223.40139,106,200
07 dic 202310,226.0010,246.7010,113.9010,146.0010,146.00210,704,200
06 dic 202310,263.4010,301.3010,229.7010,258.1010,258.10134,294,600
05 dic 202310,174.8010,262.9010,166.1010,238.4010,238.40137,169,800
04 dic 202310,135.8010,201.7010,135.8010,178.3010,178.30105,497,200
01 dic 202310,085.9010,140.8010,080.9010,140.8010,140.80117,751,200
30 nov 202310,079.3010,103.8010,053.8010,058.2010,058.20252,839,300
29 nov 202310,018.4010,097.9010,018.4010,062.6010,062.60129,372,500
28 nov 20239,925.2010,014.309,919.5010,003.4010,003.40118,647,800
27 nov 20239,927.309,983.909,925.809,936.109,936.10112,098,900
24 nov 20239,906.409,957.309,901.909,939.009,939.0093,309,200
23 nov 20239,891.009,921.109,873.909,905.509,905.50111,600,100
22 nov 20239,852.509,897.209,847.109,887.409,887.40125,070,100
21 nov 20239,832.509,858.409,801.709,827.509,827.50141,826,400
20 nov 20239,761.209,857.009,759.709,839.009,839.00144,062,800
17 nov 20239,697.209,774.709,693.609,761.409,761.40249,654,700
16 nov 20239,652.509,710.409,652.509,667.409,667.40132,367,600
15 nov 20239,636.109,684.909,604.009,640.709,640.70161,156,100
14 nov 20239,488.009,636.609,471.809,623.309,623.30171,920,600
13 nov 20239,409.609,463.309,401.009,461.709,461.70142,296,700
10 nov 20239,367.409,415.209,329.309,371.709,371.70122,578,700
09 nov 20239,295.709,420.209,291.209,405.209,405.20133,336,100
08 nov 20239,203.409,326.509,200.309,283.809,283.80146,534,900
07 nov 20239,208.509,279.809,201.309,235.909,235.90113,897,000
06 nov 20239,296.409,313.609,224.709,241.509,241.50114,365,200
03 nov 20239,294.909,339.809,249.609,293.909,293.90152,566,200
02 nov 20239,122.409,278.109,101.909,260.409,260.40152,576,500
01 nov 20239,039.809,093.308,999.809,075.009,075.00121,703,800
31 oct 20238,978.609,084.908,959.609,017.309,017.30189,064,200
30 oct 20238,955.209,048.408,945.909,013.909,013.90164,425,900
27 oct 20239,015.709,037.308,904.108,918.308,918.30178,436,300
26 oct 20238,926.908,978.508,879.308,962.808,962.80164,229,500
25 oct 20238,961.809,000.808,898.008,984.808,984.80149,177,700
24 oct 20239,004.209,029.008,950.808,975.808,975.80162,189,000
23 oct 20239,028.709,037.008,920.708,995.508,995.50139,157,300
20 oct 20239,067.109,098.309,021.809,029.109,029.10230,887,100
19 oct 20239,176.809,189.709,101.109,146.809,146.80143,366,500
18 oct 20239,278.209,305.709,202.509,212.709,212.70108,127,200
17 oct 20239,268.409,323.409,219.509,298.509,298.5079,826,100
16 oct 20239,244.809,306.009,174.209,287.109,287.10105,248,200
13 oct 20239,317.209,363.409,223.809,232.909,232.90143,092,900
12 oct 20239,403.809,434.509,322.009,336.009,336.0094,383,400
11 oct 20239,306.809,381.709,297.509,360.409,360.40108,807,000
10 oct 20239,217.909,371.909,217.909,352.109,352.10129,139,100
09 oct 20239,182.909,223.009,111.809,151.309,151.30135,294,000
06 oct 20239,179.909,235.809,110.409,235.809,235.80122,390,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...