IBEX 35... (^IBEX)
MCE - MCE Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:38PM CEST
Periodo de tiempo:
02 abr 2022 - 02 abr 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 mar 2023 | 9,234.50 | 9,254.50 | 9,183.80 | 9,232.50 | 9,232.50 | 178,940,500 |
| 30 mar 2023 | 9,138.30 | 9,226.40 | 9,131.20 | 9,207.10 | 9,207.10 | 149,632,100 |
| 29 mar 2023 | 8,991.40 | 9,075.30 | 8,962.40 | 9,070.70 | 9,070.70 | 131,051,100 |
| 28 mar 2023 | 8,984.20 | 9,019.10 | 8,911.00 | 8,944.30 | 8,944.30 | 153,710,700 |
| 27 mar 2023 | 8,897.80 | 8,935.70 | 8,839.80 | 8,906.10 | 8,906.10 | 187,284,700 |
| 24 mar 2023 | 8,933.00 | 8,933.00 | 8,703.30 | 8,792.50 | 8,792.50 | 289,524,100 |
| 23 mar 2023 | 8,969.40 | 9,027.70 | 8,921.60 | 8,970.00 | 8,970.00 | 155,229,200 |
| 22 mar 2023 | 9,037.30 | 9,100.20 | 9,001.70 | 9,009.30 | 9,009.30 | 197,220,400 |
| 21 mar 2023 | 8,930.10 | 9,085.40 | 8,918.80 | 9,049.40 | 9,049.40 | 248,775,500 |
| 20 mar 2023 | 8,672.30 | 8,875.30 | 8,501.20 | 8,833.10 | 8,833.10 | 359,818,300 |
| 17 mar 2023 | 8,935.50 | 9,027.40 | 8,655.30 | 8,719.30 | 8,719.30 | 477,657,900 |
| 16 mar 2023 | 8,925.80 | 8,984.60 | 8,731.00 | 8,890.20 | 8,890.20 | 324,579,000 |
| 15 mar 2023 | 9,165.30 | 9,169.70 | 8,736.50 | 8,759.10 | 8,759.10 | 422,530,000 |
| 14 mar 2023 | 8,936.00 | 9,181.00 | 8,914.60 | 9,159.00 | 9,159.00 | 300,029,600 |
| 13 mar 2023 | 9,273.60 | 9,273.60 | 8,894.50 | 8,958.90 | 8,958.90 | 426,525,400 |
| 10 mar 2023 | 9,246.80 | 9,296.50 | 9,182.70 | 9,285.00 | 9,285.00 | 279,917,900 |
| 09 mar 2023 | 9,455.30 | 9,457.40 | 9,388.90 | 9,423.20 | 9,423.20 | 116,716,400 |
| 08 mar 2023 | 9,386.40 | 9,480.90 | 9,369.40 | 9,466.10 | 9,466.10 | 123,507,900 |
| 07 mar 2023 | 9,502.10 | 9,528.30 | 9,408.50 | 9,411.10 | 9,411.10 | 159,198,700 |
| 06 mar 2023 | 9,497.90 | 9,524.60 | 9,441.80 | 9,511.00 | 9,511.00 | 145,464,800 |
| 03 mar 2023 | 9,357.00 | 9,472.20 | 9,357.00 | 9,464.20 | 9,464.20 | 161,254,800 |
| 02 mar 2023 | 9,292.80 | 9,336.20 | 9,246.10 | 9,327.30 | 9,327.30 | 157,352,100 |
| 01 mar 2023 | 9,419.30 | 9,453.80 | 9,307.40 | 9,322.90 | 9,322.90 | 187,235,400 |
| 28 feb 2023 | 9,303.40 | 9,442.80 | 9,279.60 | 9,394.60 | 9,394.60 | 306,110,200 |
| 27 feb 2023 | 9,252.50 | 9,351.70 | 9,250.50 | 9,314.30 | 9,314.30 | 150,061,600 |
| 24 feb 2023 | 9,255.50 | 9,314.50 | 9,194.40 | 9,201.50 | 9,201.50 | 254,028,900 |
| 23 feb 2023 | 9,183.60 | 9,253.90 | 9,179.50 | 9,231.60 | 9,231.60 | 144,006,300 |
| 22 feb 2023 | 9,220.30 | 9,222.60 | 9,118.50 | 9,172.70 | 9,172.70 | 154,725,800 |
| 21 feb 2023 | 9,257.40 | 9,286.10 | 9,195.90 | 9,252.10 | 9,252.10 | 116,050,500 |
| 20 feb 2023 | 9,352.40 | 9,369.10 | 9,273.90 | 9,281.30 | 9,281.30 | 101,224,000 |
| 17 feb 2023 | 9,276.30 | 9,363.10 | 9,240.80 | 9,333.00 | 9,333.00 | 168,390,800 |
| 16 feb 2023 | 9,338.90 | 9,362.80 | 9,291.40 | 9,327.30 | 9,327.30 | 170,117,900 |
| 15 feb 2023 | 9,273.50 | 9,313.50 | 9,258.70 | 9,294.80 | 9,294.80 | 124,531,200 |
| 14 feb 2023 | 9,238.00 | 9,311.60 | 9,231.50 | 9,263.20 | 9,263.20 | 153,032,700 |
| 13 feb 2023 | 9,134.80 | 9,217.20 | 9,120.70 | 9,210.30 | 9,210.30 | 108,839,700 |
| 10 feb 2023 | 9,208.40 | 9,214.50 | 9,069.60 | 9,117.40 | 9,117.40 | 179,657,200 |
| 09 feb 2023 | 9,268.60 | 9,296.30 | 9,243.50 | 9,243.50 | 9,243.50 | 142,052,300 |
| 08 feb 2023 | 9,223.60 | 9,277.70 | 9,200.00 | 9,227.30 | 9,227.30 | 181,821,800 |
| 07 feb 2023 | 9,165.80 | 9,204.30 | 9,149.80 | 9,172.40 | 9,172.40 | 145,446,500 |
| 06 feb 2023 | 9,174.80 | 9,198.60 | 9,124.80 | 9,159.20 | 9,159.20 | 148,027,100 |
| 03 feb 2023 | 9,214.20 | 9,248.50 | 9,155.60 | 9,225.60 | 9,225.60 | 297,607,800 |
| 02 feb 2023 | 9,144.10 | 9,281.40 | 9,133.10 | 9,229.70 | 9,229.70 | 364,813,600 |
| 01 feb 2023 | 9,048.00 | 9,126.60 | 9,046.20 | 9,098.10 | 9,098.10 | 236,081,200 |
| 31 ene 2023 | 9,053.70 | 9,069.90 | 8,994.00 | 9,034.00 | 9,034.00 | 239,317,900 |
| 30 ene 2023 | 9,050.20 | 9,066.10 | 9,011.40 | 9,049.30 | 9,049.30 | 152,780,500 |
| 27 ene 2023 | 9,045.90 | 9,082.80 | 9,022.30 | 9,060.20 | 9,060.20 | 201,024,600 |
| 26 ene 2023 | 9,002.60 | 9,054.50 | 8,995.30 | 9,035.60 | 9,035.60 | 304,449,100 |
| 25 ene 2023 | 8,961.40 | 8,968.30 | 8,905.00 | 8,957.50 | 8,957.50 | 166,333,600 |
| 24 ene 2023 | 8,955.80 | 8,978.10 | 8,906.00 | 8,967.10 | 8,967.10 | 123,864,400 |
| 23 ene 2023 | 8,927.10 | 8,976.50 | 8,909.90 | 8,944.10 | 8,944.10 | 134,688,300 |
| 20 ene 2023 | 8,828.90 | 8,918.20 | 8,828.90 | 8,918.20 | 8,918.20 | 188,973,800 |
| 19 ene 2023 | 8,892.90 | 8,894.40 | 8,726.70 | 8,793.10 | 8,793.10 | 236,199,000 |
| 18 ene 2023 | 8,909.50 | 8,988.90 | 8,909.50 | 8,933.30 | 8,933.30 | 202,920,700 |
| 17 ene 2023 | 8,862.40 | 8,916.80 | 8,833.40 | 8,890.40 | 8,890.40 | 145,661,400 |
| 16 ene 2023 | 8,896.80 | 8,918.20 | 8,847.10 | 8,871.10 | 8,871.10 | 125,051,900 |
| 13 ene 2023 | 8,838.00 | 8,918.40 | 8,828.70 | 8,881.70 | 8,881.70 | 197,132,600 |
| 12 ene 2023 | 8,737.80 | 8,849.70 | 8,735.20 | 8,828.10 | 8,828.10 | 203,505,800 |
| 11 ene 2023 | 8,722.80 | 8,762.90 | 8,700.70 | 8,726.30 | 8,726.30 | 166,063,200 |
| 10 ene 2023 | 8,668.40 | 8,724.50 | 8,666.70 | 8,712.70 | 8,712.70 | 147,719,000 |
| 09 ene 2023 | 8,691.00 | 8,721.60 | 8,661.40 | 8,694.90 | 8,694.90 | 215,668,200 |
| 06 ene 2023 | 8,608.50 | 8,701.10 | 8,589.20 | 8,701.10 | 8,701.10 | 162,161,400 |
| 05 ene 2023 | 8,530.10 | 8,618.90 | 8,527.70 | 8,607.60 | 8,607.60 | 182,438,200 |
| 04 ene 2023 | 8,442.10 | 8,560.50 | 8,442.10 | 8,559.80 | 8,559.80 | 206,752,400 |
| 03 ene 2023 | 8,367.50 | 8,454.30 | 8,327.40 | 8,397.40 | 8,397.40 | 164,671,600 |
| 02 ene 2023 | 8,297.90 | 8,384.90 | 8,283.70 | 8,369.70 | 8,369.70 | 92,193,500 |
| 30 dic 2022 | 8,288.90 | 8,290.40 | 8,221.70 | 8,229.10 | 8,229.10 | 121,407,700 |
| 29 dic 2022 | 8,238.10 | 8,321.90 | 8,208.70 | 8,318.30 | 8,318.30 | 117,198,300 |
| 28 dic 2022 | 8,275.70 | 8,319.40 | 8,252.30 | 8,258.50 | 8,258.50 | 97,669,900 |
| 27 dic 2022 | 8,307.90 | 8,332.50 | 8,266.80 | 8,270.10 | 8,270.10 | 91,612,000 |
| 23 dic 2022 | 8,281.60 | 8,313.70 | 8,236.10 | 8,269.10 | 8,269.10 | 103,234,700 |
| 22 dic 2022 | 8,308.40 | 8,338.60 | 8,257.60 | 8,272.10 | 8,272.10 | 122,263,100 |
| 21 dic 2022 | 8,220.20 | 8,312.20 | 8,201.70 | 8,302.30 | 8,302.30 | 146,342,300 |
| 20 dic 2022 | 8,086.70 | 8,216.90 | 8,059.50 | 8,185.20 | 8,185.20 | 181,953,600 |
| 19 dic 2022 | 8,122.30 | 8,180.30 | 8,109.40 | 8,136.80 | 8,136.80 | 129,226,200 |
| 16 dic 2022 | 8,189.20 | 8,192.10 | 8,079.80 | 8,112.50 | 8,112.50 | 387,741,300 |
| 15 dic 2022 | 8,315.20 | 8,332.40 | 8,195.90 | 8,218.80 | 8,218.80 | 216,854,000 |
| 14 dic 2022 | 8,323.10 | 8,360.60 | 8,297.90 | 8,360.60 | 8,360.60 | 160,329,800 |
| 13 dic 2022 | 8,263.90 | 8,415.70 | 8,213.20 | 8,327.70 | 8,327.70 | 206,579,600 |
| 12 dic 2022 | 8,260.60 | 8,270.20 | 8,222.50 | 8,258.90 | 8,258.90 | 116,655,000 |
| 09 dic 2022 | 8,256.60 | 8,293.70 | 8,194.90 | 8,289.20 | 8,289.20 | 131,660,300 |
| 08 dic 2022 | 8,307.90 | 8,308.60 | 8,225.20 | 8,225.20 | 8,225.20 | 118,774,300 |
| 07 dic 2022 | 8,306.80 | 8,344.00 | 8,279.80 | 8,290.50 | 8,290.50 | 129,308,700 |
| 06 dic 2022 | 8,333.20 | 8,355.90 | 8,296.40 | 8,331.90 | 8,331.90 | 123,949,400 |
| 05 dic 2022 | 8,373.30 | 8,395.70 | 8,358.80 | 8,370.10 | 8,370.10 | 103,858,400 |
| 02 dic 2022 | 8,390.00 | 8,414.10 | 8,342.30 | 8,382.60 | 8,382.60 | 146,276,600 |
| 01 dic 2022 | 8,423.10 | 8,469.00 | 8,381.80 | 8,407.90 | 8,407.90 | 209,724,800 |
| 30 nov 2022 | 8,350.60 | 8,364.60 | 8,304.40 | 8,363.20 | 8,363.20 | 325,057,800 |
| 29 nov 2022 | 8,347.30 | 8,354.50 | 8,282.80 | 8,322.10 | 8,322.10 | 145,888,800 |
| 28 nov 2022 | 8,375.60 | 8,396.40 | 8,316.70 | 8,323.20 | 8,323.20 | 125,888,100 |
| 25 nov 2022 | 8,391.20 | 8,425.50 | 8,378.20 | 8,416.60 | 8,416.60 | 135,912,400 |
| 24 nov 2022 | 8,341.30 | 8,412.50 | 8,339.20 | 8,388.10 | 8,388.10 | 137,787,400 |
| 23 nov 2022 | 8,337.80 | 8,344.00 | 8,288.40 | 8,331.20 | 8,331.20 | 154,543,800 |
| 22 nov 2022 | 8,203.50 | 8,345.60 | 8,200.30 | 8,325.00 | 8,325.00 | 215,622,700 |
| 21 nov 2022 | 8,100.50 | 8,198.50 | 8,100.50 | 8,188.40 | 8,188.40 | 155,115,500 |
| 18 nov 2022 | 8,107.00 | 8,127.80 | 8,048.50 | 8,127.80 | 8,127.80 | 178,686,400 |
| 17 nov 2022 | 8,105.10 | 8,123.20 | 7,986.10 | 8,040.70 | 8,040.70 | 139,502,400 |
| 16 nov 2022 | 8,175.10 | 8,188.70 | 8,075.00 | 8,101.40 | 8,101.40 | 163,754,600 |
| 15 nov 2022 | 8,161.00 | 8,192.10 | 8,117.30 | 8,188.40 | 8,188.40 | 182,285,400 |
| 14 nov 2022 | 8,123.20 | 8,210.80 | 8,110.40 | 8,166.50 | 8,166.50 | 142,671,600 |
| 11 nov 2022 | 8,178.70 | 8,178.70 | 8,073.80 | 8,133.20 | 8,133.20 | 217,995,500 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
