|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-18 | 118,400 | 8,282.30 | 8,309.20 | 8,253.20 | 8,267.00 | 00:00:00 | 2004-10-19 | 153,400 | 8,314.30 | 8,367.40 | 8,313.00 | 8,347.70 | 00:00:00 | 2004-10-20 | 130,400 | 8,290.90 | 8,302.00 | 8,272.40 | 8,288.60 | 00:00:00 | 2004-10-21 | 123,000 | 8,313.70 | 8,356.30 | 8,307.30 | 8,345.60 | 00:00:00 | 2004-10-22 | 106,200 | 8,355.10 | 8,403.00 | 8,340.80 | 8,372.40 | 00:00:00 | 2004-10-25 | 142,400 | 8,286.30 | 8,290.60 | 8,226.80 | 8,230.20 | 00:00:00 | 2004-10-26 | 114,000 | 8,254.10 | 8,268.50 | 8,200.30 | 8,232.50 | 00:00:00 | 2004-10-27 | 154,600 | 8,283.00 | 8,338.40 | 8,253.40 | 8,338.40 | 00:00:00 | 2004-10-28 | 202,400 | 8,366.80 | 8,435.40 | 8,366.40 | 8,435.40 | 00:00:00 | 2004-10-29 | 178,200 | 8,430.20 | 8,490.10 | 8,412.80 | 8,418.30 | 00:00:00 | 2004-11-02 | 193,400 | 8,468.10 | 8,506.10 | 8,463.60 | 8,506.10 | 00:00:00 | 2004-11-03 | 179,600 | 8,551.90 | 8,576.60 | 8,510.60 | 8,525.70 | 00:00:00 | 2004-11-04 | 148,800 | 8,530.30 | 8,541.30 | 8,482.30 | 8,533.80 | 00:00:00 | 2004-11-05 | 182,400 | 8,590.20 | 8,613.90 | 8,555.20 | 8,570.60 | 00:00:00 | 2004-11-08 | 115,000 | 8,563.80 | 8,587.30 | 8,543.80 | 8,578.10 | 00:00:00 | 2004-11-09 | 140,000 | 8,573.80 | 8,580.70 | 8,538.80 | 8,549.60 | 00:00:00 | 2004-11-10 | 188,000 | 8,560.90 | 8,585.30 | 8,521.00 | 8,527.90 | 00:00:00 | 2004-11-11 | 247,800 | 8,516.50 | 8,564.70 | 8,483.40 | 8,558.50 | 00:00:00 | 2004-11-12 | 252,600 | 8,589.80 | 8,598.90 | 8,543.80 | 8,550.00 | 00:00:00 | 2004-11-15 | 236,400 | 8,591.80 | 8,600.10 | 8,509.30 | 8,520.10 | 00:00:00 | 2004-11-16 | 183,800 | 8,535.10 | 8,546.10 | 8,440.60 | 8,458.20 | 00:00:00 | 2004-11-17 | 192,200 | 8,477.20 | 8,624.00 | 8,474.30 | 8,624.00 | 00:00:00 | 2004-11-18 | 140,800 | 8,588.20 | 8,645.60 | 8,584.40 | 8,636.30 | 00:00:00 | 2004-11-19 | 143,600 | 8,644.60 | 8,702.80 | 8,611.50 | 8,625.90 | 00:00:00 | 2004-11-22 | 122,800 | 8,549.90 | 8,609.00 | 8,534.30 | 8,603.40 | 00:00:00 | 2004-11-23 | 126,400 | 8,644.10 | 8,660.60 | 8,586.40 | 8,607.20 | 00:00:00 | 2004-11-24 | 131,200 | 8,651.80 | 8,676.20 | 8,621.60 | 8,668.00 | 00:00:00 | 2004-11-25 | 118,800 | 8,682.50 | 8,755.40 | 8,674.80 | 8,755.40 | 00:00:00 | 2004-11-26 | 93,600 | 8,742.60 | 8,742.90 | 8,706.70 | 8,739.20 | 00:00:00 | 2004-11-29 | 122,600 | 8,733.40 | 8,784.10 | 8,700.00 | 8,715.50 | 00:00:00 | 2004-11-30 | 160,600 | 8,697.60 | 8,729.40 | 8,674.40 | 8,693.00 | 00:00:00 | 2004-12-01 | 141,600 | 8,676.50 | 8,797.90 | 8,673.30 | 8,773.90 | 00:00:00 | 2004-12-02 | 156,600 | 8,811.40 | 8,828.60 | 8,768.20 | 8,811.40 | 00:00:00 | 2004-12-03 | 175,400 | 8,813.20 | 8,839.60 | 8,762.30 | 8,787.90 | 00:00:00 | 2004-12-07 | 133,200 | 8,779.00 | 8,838.50 | 8,772.20 | 8,818.40 | 00:00:00 | 2004-12-09 | 162,600 | 8,830.20 | 8,844.10 | 8,761.60 | 8,775.60 | 00:00:00 | 2004-12-10 | 106,200 | 8,805.30 | 8,831.10 | 8,796.10 | 8,827.20 | 00:00:00 | 2004-12-13 | 128,400 | 8,834.90 | 8,892.30 | 8,834.30 | 8,887.90 | 00:00:00 | 2004-12-14 | 128,600 | 8,916.50 | 8,932.50 | 8,879.60 | 8,893.80 | 00:00:00 | 2004-12-15 | 126,600 | 8,917.00 | 8,932.00 | 8,871.20 | 8,871.20 | 00:00:00 | 2004-12-16 | 151,000 | 8,886.80 | 8,911.30 | 8,877.10 | 8,898.80 | 00:00:00 | 2004-12-17 | 244,000 | 8,904.30 | 8,926.30 | 8,812.10 | 8,866.00 | 00:00:00 | 2004-12-20 | 105,800 | 8,866.80 | 8,922.70 | 8,858.40 | 8,894.50 | 00:00:00 | 2004-12-21 | 102,000 | 8,907.00 | 8,941.80 | 8,898.90 | 8,941.80 | 00:00:00 | 2004-12-22 | 118,000 | 8,975.90 | 9,030.70 | 8,967.60 | 9,025.00 | 00:00:00 | 2004-12-23 | 117,600 | 9,018.50 | 9,054.20 | 9,015.60 | 9,054.20 | 00:00:00 | 2004-12-27 | 54,800 | 9,048.60 | 9,075.70 | 9,039.80 | 9,050.70 | 00:00:00 | 2004-12-28 | 44,200 | 9,050.20 | 9,077.10 | 9,045.50 | 9,077.10 | 00:00:00 | 2004-12-29 | 62,600 | 9,087.90 | 9,100.70 | 9,063.10 | 9,100.70 | 00:00:00 | 2004-12-30 | 117,400 | 9,105.40 | 9,118.80 | 9,080.80 | 9,080.80 | 00:00:00 | 2005-01-03 | 102,200 | 9,085.20 | 9,154.30 | 9,057.50 | 9,124.10 | 00:00:00 | 2005-01-04 | 110,400 | 9,117.60 | 9,139.90 | 9,094.20 | 9,120.00 | 00:00:00 | 2005-01-05 | 150,800 | 9,064.40 | 9,066.20 | 9,018.70 | 9,024.40 | 00:00:00 | 2005-01-07 | 174,000 | 9,055.40 | 9,072.90 | 9,008.90 | 9,041.10 | 00:00:00 | 2005-01-10 | 113,600 | 9,045.60 | 9,058.80 | 9,003.60 | 9,028.50 | 00:00:00 | 2005-01-11 | 180,600 | 9,039.40 | 9,052.20 | 8,952.10 | 8,966.40 | 00:00:00 | 2005-01-12 | 165,400 | 8,971.40 | 8,983.60 | 8,919.90 | 8,945.70 | 00:00:00 | 2005-01-13 | 127,800 | 8,974.80 | 9,016.80 | 8,972.00 | 9,016.80 | 00:00:00 | 2005-01-14 | 133,400 | 8,970.30 | 9,033.60 | 8,968.40 | 9,025.10 | 00:00:00 | 2005-01-17 | 105,000 | 9,040.20 | 9,094.40 | 9,040.20 | 9,094.40 | 00:00:00 | 2005-01-18 | 161,400 | 9,085.80 | 9,104.80 | 9,040.70 | 9,096.90 | 00:00:00 | 2005-01-19 | 127,400 | 9,113.00 | 9,137.10 | 9,086.50 | 9,087.60 | 00:00:00 | 2005-01-20 | 139,200 | 9,034.80 | 9,055.60 | 9,002.40 | 9,017.70 | 00:00:00 | 2005-01-21 | 176,000 | 9,001.20 | 9,029.60 | 8,985.30 | 8,999.40 | 00:00:00 | 2005-01-24 | 146,400 | 8,981.90 | 8,984.30 | 8,907.00 | 8,967.10 | 00:00:00 | 2005-01-25 | 155,200 | 8,954.90 | 9,045.50 | 8,950.50 | 9,033.20 | 00:00:00 | 2005-01-26 | 139,000 | 9,044.60 | 9,075.20 | 9,028.40 | 9,058.10 | 00:00:00 | 2005-01-27 | 183,800 | 9,080.60 | 9,125.30 | 9,060.10 | 9,125.30 | 00:00:00 | 2005-01-28 | 141,200 | 9,124.70 | 9,164.60 | 9,115.90 | 9,139.40 | 00:00:00 | 2005-01-31 | 150,000 | 9,163.20 | 9,224.60 | 9,161.90 | 9,223.90 | 00:00:00 | 2005-02-01 | 124,800 | 9,218.90 | 9,257.00 | 9,193.60 | 9,257.00 | 00:00:00 | 2005-02-02 | 132,000 | 9,260.20 | 9,315.80 | 9,247.30 | 9,307.00 | 00:00:00 | 2005-02-03 | 143,600 | 9,309.90 | 9,331.60 | 9,280.80 | 9,310.40 | 00:00:00 | 2005-02-04 | 167,000 | 9,321.20 | 9,422.50 | 9,319.30 | 9,422.50 | 00:00:00 | 2005-02-07 | 182,200 | 9,449.10 | 9,487.10 | 9,446.20 | 9,461.70 | 00:00:00 | 2005-02-08 | 164,600 | 9,474.70 | 9,490.50 | 9,442.00 | 9,479.20 | 00:00:00 | 2005-02-09 | 146,800 | 9,485.50 | 9,486.60 | 9,410.40 | 9,450.80 | 00:00:00 | 2005-02-10 | 137,000 | 9,447.80 | 9,479.90 | 9,417.80 | 9,451.20 | 00:00:00 | 2005-02-11 | 151,600 | 9,481.10 | 9,588.30 | 9,468.10 | 9,588.30 | 00:00:00 | 2005-02-14 | 107,800 | 9,588.10 | 9,592.20 | 9,559.40 | 9,585.00 | 00:00:00 | 2005-02-15 | 135,400 | 9,579.00 | 9,647.70 | 9,574.80 | 9,634.30 | 00:00:00 | 2005-02-16 | 196,000 | 9,618.00 | 9,619.80 | 9,540.20 | 9,575.60 | 00:00:00 | 2005-02-17 | 162,200 | 9,584.50 | 9,638.50 | 9,573.10 | 9,585.70 | 00:00:00 | 2005-02-18 | 129,800 | 9,591.30 | 9,606.50 | 9,557.10 | 9,570.10 | 00:00:00 | 2005-02-21 | 136,000 | 9,577.60 | 9,596.30 | 9,453.80 | 9,464.60 | 00:00:00 | 2005-02-22 | 228,200 | 9,448.30 | 9,455.20 | 9,307.20 | 9,350.30 | 00:00:00 | 2005-02-23 | 192,800 | 9,329.90 | 9,357.40 | 9,261.40 | 9,354.10 | 00:00:00 | 2005-02-24 | 146,400 | 9,377.20 | 9,380.40 | 9,325.60 | 9,352.60 | 00:00:00 | 2005-02-25 | 152,000 | 9,416.20 | 9,444.60 | 9,402.30 | 9,439.70 | 00:00:00 | 2005-02-28 | 141,200 | 9,454.40 | 9,467.10 | 9,380.90 | 9,391.00 | 00:00:00 | 2005-03-01 | 139,600 | 9,372.20 | 9,476.00 | 9,370.80 | 9,472.30 | 00:00:00 | 2005-03-02 | 133,200 | 9,464.60 | 9,467.50 | 9,390.10 | 9,443.60 | 00:00:00 | 2005-03-03 | 155,400 | 9,436.50 | 9,460.60 | 9,412.00 | 9,418.80 | 00:00:00 | 2005-03-04 | 136,400 | 9,411.90 | 9,538.00 | 9,410.70 | 9,538.00 | 00:00:00 | 2005-03-07 | 121,000 | 9,568.10 | 9,581.80 | 9,525.00 | 9,545.90 | 00:00:00 | 2005-03-08 | 134,600 | 9,536.30 | 9,541.90 | 9,480.20 | 9,480.20 | 00:00:00 | 2005-03-09 | 162,400 | 9,496.70 | 9,527.40 | 9,410.30 | 9,410.30 | 00:00:00 | 2005-03-10 | 161,000 | 9,365.80 | 9,366.80 | 9,296.90 | 9,319.40 | 00:00:00 | 2005-03-11 | 109,800 | 9,370.70 | 9,385.80 | 9,317.40 | 9,330.20 | 00:00:00 | 2005-03-14 | 117,800 | 9,318.80 | 9,360.90 | 9,280.40 | 9,296.50 | 00:00:00 | 2005-03-15 | 139,200 | 9,311.30 | 9,359.20 | 9,306.80 | 9,354.70 | 00:00:00 | 2005-03-16 | 184,600 | 9,335.20 | 9,337.40 | 9,192.20 | 9,201.20 | 00:00:00 | 2005-03-17 | 156,600 | 9,197.90 | 9,260.90 | 9,158.00 | 9,235.80 | 00:00:00 | 2005-03-18 | 165,000 | 9,254.40 | 9,300.80 | 9,239.70 | 9,263.90 | 00:00:00 | 2005-03-21 | 141,000 | 9,236.90 | 9,287.10 | 9,215.70 | 9,225.40 | 00:00:00 | 2005-03-22 | 136,000 | 9,234.10 | 9,306.20 | 9,209.50 | 9,299.20 | 00:00:00 | 2005-03-23 | 126,400 | 9,206.00 | 9,277.10 | 9,196.80 | 9,252.10 | 00:00:00 | 2005-03-24 | 91,000 | 9,265.20 | 9,329.10 | 9,244.90 | 9,309.30 | 00:00:00 | 2005-03-29 | 110,800 | 9,266.10 | 9,331.20 | 9,234.10 | 9,324.10 | 00:00:00 | 2005-03-30 | 107,000 | 9,277.30 | 9,305.10 | 9,245.50 | 9,280.10 | 00:00:00 | 2005-03-31 | 150,800 | 9,333.70 | 9,355.80 | 9,240.50 | 9,258.80 | 00:00:00 | 2005-04-01 | 168,800 | 9,254.70 | 9,338.30 | 9,244.70 | 9,289.50 | 00:00:00 | 2005-04-04 | 189,400 | 9,257.30 | 9,261.00 | 9,164.30 | 9,206.00 | 00:00:00 | 2005-04-05 | 119,200 | 9,246.40 | 9,304.30 | 9,239.30 | 9,298.10 | 00:00:00 | 2005-04-06 | 140,800 | 9,320.30 | 9,382.10 | 9,316.60 | 9,382.10 | 00:00:00 | 2005-04-07 | 132,000 | 9,377.00 | 9,407.10 | 9,335.00 | 9,392.40 | 00:00:00 | 2005-04-08 | 110,000 | 9,439.10 | 9,442.20 | 9,369.70 | 9,385.80 | 00:00:00 | 2005-04-11 | 133,000 | 9,341.00 | 9,355.70 | 9,311.20 | 9,334.80 | 00:00:00 | 2005-04-12 | 102,200 | 9,334.00 | 9,335.70 | 9,272.10 | 9,303.10 | 00:00:00 | 2005-04-13 | 122,400 | 9,359.80 | 9,377.20 | 9,348.90 | 9,373.90 | 00:00:00 | 2005-04-14 | 130,600 | 9,316.80 | 9,382.60 | 9,308.90 | 9,364.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|