|
IBEX 35 - Madrid - [Ticker: ^IBEX] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | N/A (N/A) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | ^IBEX quotes from 2000-01-01 to 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-29 | 182,800 | 8,207.20 | 8,224.70 | 8,116.40 | 8,159.40 | 00:00:00 | 2004-04-30 | 168,200 | 8,132.50 | 8,134.80 | 8,076.40 | 8,109.50 | 00:00:00 | 2004-05-03 | 104,000 | 8,084.10 | 8,178.40 | 8,071.50 | 8,170.60 | 00:00:00 | 2004-05-04 | 139,800 | 8,184.00 | 8,184.10 | 8,117.70 | 8,151.60 | 00:00:00 | 2004-05-05 | 168,800 | 8,113.90 | 8,266.00 | 8,108.60 | 8,235.80 | 00:00:00 | 2004-05-06 | 184,600 | 8,233.70 | 8,238.70 | 8,116.80 | 8,119.30 | 00:00:00 | 2004-05-07 | 194,000 | 8,121.90 | 8,134.10 | 8,000.10 | 8,027.00 | 00:00:00 | 2004-05-10 | 231,800 | 7,925.50 | 7,929.20 | 7,797.20 | 7,815.10 | 00:00:00 | 2004-05-11 | 159,400 | 7,843.30 | 7,920.20 | 7,835.40 | 7,909.00 | 00:00:00 | 2004-05-12 | 169,200 | 7,939.80 | 7,940.50 | 7,821.00 | 7,829.00 | 00:00:00 | 2004-05-13 | 167,400 | 7,878.50 | 7,886.80 | 7,816.40 | 7,866.40 | 00:00:00 | 2004-05-14 | 173,800 | 7,798.90 | 7,831.00 | 7,735.50 | 7,779.70 | 00:00:00 | 2004-05-17 | 156,400 | 7,704.30 | 7,717.60 | 7,605.70 | 7,671.90 | 00:00:00 | 2004-05-18 | 137,200 | 7,724.50 | 7,749.90 | 7,694.90 | 7,724.90 | 00:00:00 | 2004-05-19 | 170,000 | 7,821.50 | 7,922.60 | 7,784.10 | 7,900.00 | 00:00:00 | 2004-05-20 | 82,600 | 7,828.10 | 7,835.10 | 7,765.70 | 7,817.20 | 00:00:00 | 2004-05-21 | 115,800 | 7,849.20 | 7,881.70 | 7,770.60 | 7,806.50 | 00:00:00 | 2004-05-24 | 122,600 | 7,857.50 | 7,955.60 | 7,828.40 | 7,883.90 | 00:00:00 | 2004-05-25 | 117,200 | 7,832.10 | 7,852.90 | 7,793.80 | 7,841.50 | 00:00:00 | 2004-05-26 | 110,800 | 7,952.50 | 7,974.30 | 7,901.10 | 7,926.10 | 00:00:00 | 2004-05-27 | 106,400 | 7,933.30 | 7,996.90 | 7,922.80 | 7,965.40 | 00:00:00 | 2004-05-28 | 120,400 | 8,018.90 | 8,029.10 | 7,944.00 | 7,951.60 | 00:00:00 | 2004-05-31 | 48,400 | 7,927.90 | 7,963.90 | 7,916.90 | 7,959.30 | 00:00:00 | 2004-06-01 | 98,000 | 7,932.40 | 7,939.10 | 7,837.20 | 7,848.40 | 00:00:00 | 2004-06-02 | 102,200 | 7,884.60 | 7,964.40 | 7,882.50 | 7,908.70 | 00:00:00 | 2004-06-03 | 125,600 | 7,912.70 | 7,913.30 | 7,836.10 | 7,901.90 | 00:00:00 | 2004-06-04 | 103,000 | 7,910.50 | 8,019.20 | 7,888.30 | 8,010.70 | 00:00:00 | 2004-06-07 | 98,400 | 8,054.60 | 8,111.90 | 8,054.60 | 8,109.00 | 00:00:00 | 2004-06-08 | 99,200 | 8,135.80 | 8,147.00 | 8,093.50 | 8,103.70 | 00:00:00 | 2004-06-09 | 114,000 | 8,127.50 | 8,152.10 | 8,067.60 | 8,075.20 | 00:00:00 | 2004-06-10 | 85,200 | 8,051.20 | 8,100.00 | 8,049.80 | 8,097.70 | 00:00:00 | 2004-06-11 | 78,800 | 8,078.60 | 8,078.60 | 8,035.70 | 8,062.30 | 00:00:00 | 2004-06-14 | 121,000 | 8,030.70 | 8,050.40 | 7,939.30 | 7,965.20 | 00:00:00 | 2004-06-15 | 117,600 | 7,973.90 | 8,042.90 | 7,961.00 | 8,028.60 | 00:00:00 | 2004-06-16 | 96,400 | 8,055.20 | 8,073.70 | 8,029.60 | 8,069.30 | 00:00:00 | 2004-06-17 | 124,000 | 8,081.30 | 8,129.80 | 8,060.30 | 8,102.90 | 00:00:00 | 2004-06-18 | 173,400 | 8,071.60 | 8,135.10 | 8,064.20 | 8,109.20 | 00:00:00 | 2004-06-21 | 108,200 | 8,130.30 | 8,203.90 | 8,113.50 | 8,129.30 | 00:00:00 | 2004-06-22 | 109,600 | 8,115.30 | 8,117.70 | 8,031.60 | 8,056.50 | 00:00:00 | 2004-06-23 | 94,800 | 8,072.30 | 8,107.20 | 8,066.70 | 8,107.20 | 00:00:00 | 2004-06-24 | 108,000 | 8,151.50 | 8,189.80 | 8,143.00 | 8,162.60 | 00:00:00 | 2004-06-25 | 92,800 | 8,136.90 | 8,172.10 | 8,104.20 | 8,120.50 | 00:00:00 | 2004-06-28 | 112,400 | 8,101.70 | 8,193.00 | 8,101.70 | 8,184.40 | 00:00:00 | 2004-06-29 | 103,400 | 8,160.20 | 8,163.70 | 8,116.90 | 8,131.20 | 00:00:00 | 2004-06-30 | 155,800 | 8,135.00 | 8,156.40 | 8,078.30 | 8,078.30 | 00:00:00 | 2004-07-01 | 185,800 | 8,095.80 | 8,141.50 | 8,043.40 | 8,085.30 | 00:00:00 | 2004-07-02 | 114,800 | 8,046.60 | 8,070.60 | 8,012.70 | 8,034.60 | 00:00:00 | 2004-07-05 | 60,000 | 8,030.40 | 8,072.60 | 8,025.20 | 8,060.30 | 00:00:00 | 2004-07-06 | 100,600 | 8,080.80 | 8,081.70 | 8,001.70 | 8,022.80 | 00:00:00 | 2004-07-07 | 135,800 | 8,021.70 | 8,098.90 | 8,021.30 | 8,063.80 | 00:00:00 | 2004-07-08 | 135,200 | 8,056.60 | 8,085.00 | 8,009.30 | 8,085.00 | 00:00:00 | 2004-07-09 | 103,200 | 8,037.90 | 8,053.90 | 7,993.60 | 8,047.50 | 00:00:00 | 2004-07-12 | 93,400 | 8,031.80 | 8,132.80 | 8,030.50 | 8,053.60 | 00:00:00 | 2004-07-13 | 79,400 | 8,080.10 | 8,100.30 | 8,068.40 | 8,076.50 | 00:00:00 | 2004-07-14 | 125,600 | 8,052.50 | 8,057.70 | 7,963.90 | 8,029.60 | 00:00:00 | 2004-07-15 | 101,200 | 8,031.20 | 8,051.60 | 7,983.10 | 7,983.10 | 00:00:00 | 2004-07-16 | 91,600 | 7,986.40 | 8,042.70 | 7,986.10 | 8,010.90 | 00:00:00 | 2004-07-19 | 74,400 | 7,983.90 | 8,004.10 | 7,962.90 | 7,981.40 | 00:00:00 | 2004-07-20 | 87,600 | 7,959.80 | 8,005.40 | 7,932.60 | 7,990.00 | 00:00:00 | 2004-07-21 | 118,600 | 8,045.30 | 8,061.50 | 8,018.70 | 8,031.40 | 00:00:00 | 2004-07-22 | 134,600 | 7,969.70 | 7,969.70 | 7,912.40 | 7,925.20 | 00:00:00 | 2004-07-23 | 151,400 | 7,939.30 | 7,947.40 | 7,829.30 | 7,848.80 | 00:00:00 | 2004-07-26 | 163,600 | 7,829.30 | 7,843.10 | 7,715.10 | 7,740.90 | 00:00:00 | 2004-07-27 | 145,000 | 7,763.10 | 7,842.30 | 7,735.30 | 7,842.30 | 00:00:00 | 2004-07-28 | 140,000 | 7,905.90 | 7,906.20 | 7,788.10 | 7,809.10 | 00:00:00 | 2004-07-29 | 130,600 | 7,843.10 | 7,886.70 | 7,829.00 | 7,872.80 | 00:00:00 | 2004-07-30 | 131,400 | 7,892.50 | 7,924.70 | 7,856.30 | 7,919.30 | 00:00:00 | 2004-08-02 | 123,200 | 7,880.00 | 7,884.80 | 7,839.40 | 7,869.00 | 00:00:00 | 2004-08-03 | 108,800 | 7,868.70 | 7,899.80 | 7,865.10 | 7,894.20 | 00:00:00 | 2004-08-04 | 115,600 | 7,864.60 | 7,864.60 | 7,778.20 | 7,812.30 | 00:00:00 | 2004-08-05 | 82,400 | 7,833.30 | 7,873.20 | 7,829.00 | 7,836.50 | 00:00:00 | 2004-08-06 | 142,000 | 7,768.90 | 7,784.70 | 7,681.00 | 7,681.00 | 00:00:00 | 2004-08-09 | 122,600 | 7,676.90 | 7,691.60 | 7,599.20 | 7,633.60 | 00:00:00 | 2004-08-10 | 86,600 | 7,623.10 | 7,655.60 | 7,614.60 | 7,654.70 | 00:00:00 | 2004-08-11 | 114,400 | 7,693.80 | 7,700.30 | 7,544.90 | 7,607.70 | 00:00:00 | 2004-08-12 | 107,200 | 7,601.60 | 7,675.60 | 7,568.40 | 7,624.20 | 00:00:00 | 2004-08-13 | 86,800 | 7,567.10 | 7,594.20 | 7,538.70 | 7,578.30 | 00:00:00 | 2004-08-17 | 117,800 | 7,650.40 | 7,696.40 | 7,605.90 | 7,670.70 | 00:00:00 | 2004-08-18 | 80,400 | 7,670.40 | 7,709.10 | 7,641.50 | 7,709.10 | 00:00:00 | 2004-08-19 | 88,800 | 7,747.10 | 7,772.90 | 7,726.00 | 7,734.50 | 00:00:00 | 2004-08-20 | 71,200 | 7,712.50 | 7,724.40 | 7,668.50 | 7,707.10 | 00:00:00 | 2004-08-23 | 67,600 | 7,756.50 | 7,810.00 | 7,741.70 | 7,788.90 | 00:00:00 | 2004-08-24 | 87,000 | 7,785.40 | 7,816.80 | 7,767.60 | 7,792.70 | 00:00:00 | 2004-08-25 | 78,400 | 7,799.80 | 7,817.00 | 7,761.50 | 7,784.10 | 00:00:00 | 2004-08-26 | 79,400 | 7,828.00 | 7,853.30 | 7,819.80 | 7,838.20 | 00:00:00 | 2004-08-27 | 78,400 | 7,842.60 | 7,882.30 | 7,811.40 | 7,882.30 | 00:00:00 | 2004-08-30 | 55,400 | 7,894.80 | 7,906.50 | 7,870.30 | 7,881.70 | 00:00:00 | 2004-08-31 | 129,200 | 7,862.20 | 7,930.50 | 7,854.00 | 7,869.50 | 00:00:00 | 2004-09-01 | 95,000 | 7,894.80 | 7,952.80 | 7,893.80 | 7,938.90 | 00:00:00 | 2004-09-02 | 136,600 | 7,940.30 | 7,999.70 | 7,915.10 | 7,983.90 | 00:00:00 | 2004-09-03 | 140,200 | 7,971.70 | 8,071.20 | 7,971.70 | 8,061.10 | 00:00:00 | 2004-09-06 | 91,200 | 8,065.60 | 8,108.90 | 8,055.70 | 8,107.60 | 00:00:00 | 2004-09-07 | 99,200 | 8,101.80 | 8,116.70 | 8,081.60 | 8,112.10 | 00:00:00 | 2004-09-08 | 136,200 | 8,102.80 | 8,112.90 | 8,078.10 | 8,096.40 | 00:00:00 | 2004-09-09 | 109,000 | 8,065.30 | 8,067.60 | 8,034.70 | 8,039.10 | 00:00:00 | 2004-09-10 | 94,400 | 8,044.50 | 8,079.30 | 8,040.00 | 8,055.90 | 00:00:00 | 2004-09-13 | 113,400 | 8,074.80 | 8,131.20 | 8,073.90 | 8,120.10 | 00:00:00 | 2004-09-14 | 108,000 | 8,108.90 | 8,109.30 | 8,071.80 | 8,091.80 | 00:00:00 | 2004-09-15 | 194,200 | 8,075.90 | 8,112.70 | 8,045.50 | 8,060.70 | 00:00:00 | 2004-09-16 | 114,400 | 8,063.00 | 8,085.10 | 8,048.50 | 8,078.80 | 00:00:00 | 2004-09-17 | 157,000 | 8,091.10 | 8,118.20 | 8,060.20 | 8,085.30 | 00:00:00 | 2004-09-20 | 124,400 | 8,089.80 | 8,089.90 | 8,016.30 | 8,053.50 | 00:00:00 | 2004-09-21 | 103,800 | 8,038.20 | 8,081.30 | 8,035.80 | 8,071.10 | 00:00:00 | 2004-09-22 | 132,000 | 8,064.00 | 8,076.80 | 8,009.00 | 8,021.70 | 00:00:00 | 2004-09-23 | 115,400 | 7,991.40 | 8,008.60 | 7,965.40 | 7,990.90 | 00:00:00 | 2004-09-24 | 89,400 | 7,978.90 | 7,996.80 | 7,957.30 | 7,986.10 | 00:00:00 | 2004-09-27 | 93,200 | 7,971.50 | 7,988.30 | 7,927.20 | 7,939.70 | 00:00:00 | 2004-09-28 | 118,600 | 7,930.50 | 7,993.10 | 7,912.30 | 7,988.30 | 00:00:00 | 2004-09-29 | 130,200 | 8,009.90 | 8,070.30 | 7,987.30 | 8,048.00 | 00:00:00 | 2004-09-30 | 154,400 | 8,082.20 | 8,099.60 | 8,029.20 | 8,029.20 | 00:00:00 | 2004-10-01 | 182,200 | 8,037.70 | 8,220.60 | 8,037.70 | 8,220.60 | 00:00:00 | 2004-10-04 | 215,200 | 8,235.10 | 8,335.40 | 8,235.10 | 8,304.90 | 00:00:00 | 2004-10-05 | 156,000 | 8,289.80 | 8,338.50 | 8,267.40 | 8,305.30 | 00:00:00 | 2004-10-06 | 168,200 | 8,301.30 | 8,349.50 | 8,280.10 | 8,323.60 | 00:00:00 | 2004-10-07 | 159,800 | 8,332.80 | 8,363.00 | 8,301.60 | 8,332.70 | 00:00:00 | 2004-10-08 | 154,000 | 8,290.90 | 8,379.30 | 8,289.50 | 8,323.20 | 00:00:00 | 2004-10-11 | 94,200 | 8,303.70 | 8,320.30 | 8,284.50 | 8,301.70 | 00:00:00 | 2004-10-13 | 224,600 | 8,286.30 | 8,332.20 | 8,279.50 | 8,296.40 | 00:00:00 | 2004-10-14 | 155,000 | 8,261.50 | 8,278.80 | 8,225.60 | 8,255.50 | 00:00:00 | 2004-10-15 | 158,200 | 8,227.60 | 8,261.10 | 8,205.50 | 8,261.10 | 00:00:00 | 2004-10-18 | 118,400 | 8,282.30 | 8,309.20 | 8,253.20 | 8,267.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|