|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-26 | 147,600 | 14,792.50 | 14,882.20 | 14,786.60 | 14,856.10 | 00:00:00 | | 2007-02-27 | 308,200 | 14,742.50 | 14,747.20 | 14,401.60 | 14,408.30 | 00:00:00 | | 2007-02-28 | 383,000 | 14,182.60 | 14,366.20 | 14,070.90 | 14,248.40 | 00:00:00 | | 2007-03-01 | 406,800 | 14,228.60 | 14,347.80 | 13,820.60 | 14,064.90 | 00:00:00 | | 2007-03-02 | 308,600 | 14,113.20 | 14,193.70 | 13,880.20 | 13,962.20 | 00:00:00 | | 2007-03-05 | 327,800 | 13,689.80 | 13,830.20 | 13,654.90 | 13,749.10 | 00:00:00 | | 2007-03-06 | 224,600 | 13,843.10 | 13,859.30 | 13,768.00 | 13,825.90 | 00:00:00 | | 2007-03-07 | 232,200 | 13,919.20 | 13,958.80 | 13,823.80 | 13,912.70 | 00:00:00 | | 2007-03-08 | 235,800 | 14,002.90 | 14,201.00 | 13,983.60 | 14,194.00 | 00:00:00 | | 2007-03-09 | 183,600 | 14,197.10 | 14,306.10 | 14,098.10 | 14,257.20 | 00:00:00 | | 2007-03-12 | 200,000 | 14,311.30 | 14,359.80 | 14,088.10 | 14,146.50 | 00:00:00 | | 2007-03-13 | 222,000 | 14,141.90 | 14,206.20 | 13,982.50 | 13,982.90 | 00:00:00 | | 2007-03-14 | 360,200 | 13,720.80 | 13,794.20 | 13,602.40 | 13,602.40 | 00:00:00 | | 2007-03-15 | 277,400 | 13,776.50 | 13,940.40 | 13,755.90 | 13,940.40 | 00:00:00 | | 2007-03-16 | 334,400 | 13,937.70 | 14,039.60 | 13,866.40 | 13,977.40 | 00:00:00 | | 2007-03-19 | 204,200 | 14,101.60 | 14,250.20 | 14,093.20 | 14,250.20 | 00:00:00 | | 2007-03-20 | 255,400 | 14,281.70 | 14,323.20 | 14,151.70 | 14,323.20 | 00:00:00 | | 2007-03-21 | 237,000 | 14,333.90 | 14,385.40 | 14,275.70 | 14,310.50 | 00:00:00 | | 2007-03-22 | 237,000 | 14,530.70 | 14,541.00 | 14,409.50 | 14,490.10 | 00:00:00 | | 2007-03-23 | 213,000 | 14,486.10 | 14,555.20 | 14,433.20 | 14,545.70 | 00:00:00 | | 2007-03-26 | 234,000 | 14,566.00 | 14,626.00 | 14,414.60 | 14,469.60 | 00:00:00 | | 2007-03-27 | 247,600 | 14,561.90 | 14,578.30 | 14,495.70 | 14,536.80 | 00:00:00 | | 2007-03-28 | 185,200 | 14,493.50 | 14,535.50 | 14,410.90 | 14,483.00 | 00:00:00 | | 2007-03-29 | 205,000 | 14,529.40 | 14,605.30 | 14,519.50 | 14,605.30 | 00:00:00 | | 2007-03-30 | 212,000 | 14,575.80 | 14,730.40 | 14,539.40 | 14,641.70 | 00:00:00 | | 2007-04-02 | 208,600 | 14,619.90 | 14,735.80 | 14,580.50 | 14,730.80 | 00:00:00 | | 2007-04-03 | 278,600 | 14,791.10 | 14,972.00 | 14,783.80 | 14,953.20 | 00:00:00 | | 2007-04-04 | 206,000 | 14,979.10 | 14,988.60 | 14,891.00 | 14,943.10 | 00:00:00 | | 2007-04-05 | 132,400 | 14,942.80 | 14,974.90 | 14,914.10 | 14,974.90 | 00:00:00 | | 2007-04-10 | 158,800 | 14,973.00 | 15,022.00 | 14,908.00 | 15,005.50 | 00:00:00 | | 2007-04-11 | 185,200 | 15,006.80 | 15,063.80 | 14,956.90 | 14,997.60 | 00:00:00 | | 2007-04-12 | 215,200 | 14,971.90 | 14,978.40 | 14,775.20 | 14,883.00 | 00:00:00 | | 2007-04-13 | 174,200 | 14,905.00 | 14,984.50 | 14,894.00 | 14,965.30 | 00:00:00 | | 2007-04-16 | 222,200 | 15,008.80 | 15,059.50 | 14,999.20 | 15,020.80 | 00:00:00 | | 2007-04-17 | 199,400 | 15,012.40 | 15,020.30 | 14,855.10 | 14,966.00 | 00:00:00 | | 2007-04-18 | 186,400 | 14,910.40 | 14,930.20 | 14,800.10 | 14,870.40 | 00:00:00 | | 2007-04-19 | 234,800 | 14,735.70 | 14,821.70 | 14,623.30 | 14,821.70 | 00:00:00 | | 2007-04-20 | 278,600 | 14,860.00 | 15,136.20 | 14,857.00 | 15,080.90 | 00:00:00 | | 2007-04-23 | 143,800 | 15,091.10 | 15,111.70 | 14,948.40 | 14,987.10 | 00:00:00 | | 2007-04-24 | 365,200 | 14,956.30 | 14,988.40 | 14,516.50 | 14,578.70 | 00:00:00 | | 2007-04-25 | 279,600 | 14,594.40 | 14,635.40 | 14,468.70 | 14,620.40 | 00:00:00 | | 2007-04-26 | 268,200 | 14,789.70 | 14,789.70 | 14,570.30 | 14,611.00 | 00:00:00 | | 2007-04-27 | 240,000 | 14,612.10 | 14,618.30 | 14,342.00 | 14,403.60 | 00:00:00 | | 2007-04-30 | 170,200 | 14,386.00 | 14,532.60 | 14,354.90 | 14,374.60 | 00:00:00 | | 2007-05-02 | 198,600 | 14,421.80 | 14,462.90 | 14,363.00 | 14,416.90 | 00:00:00 | | 2007-05-03 | 276,800 | 14,452.70 | 14,454.60 | 14,176.00 | 14,395.60 | 00:00:00 | | 2007-05-04 | 309,600 | 14,430.20 | 14,636.50 | 14,426.20 | 14,620.30 | 00:00:00 | | 2007-05-07 | 146,200 | 14,667.70 | 14,693.00 | 14,566.40 | 14,672.10 | 00:00:00 | | 2007-05-08 | 193,400 | 14,661.40 | 14,664.60 | 14,508.30 | 14,556.70 | 00:00:00 | | 2007-05-09 | 206,000 | 14,613.70 | 14,647.10 | 14,513.90 | 14,609.40 | 00:00:00 | | 2007-05-10 | 239,600 | 14,625.80 | 14,712.30 | 14,500.70 | 14,575.40 | 00:00:00 | | 2007-05-11 | 259,200 | 14,475.80 | 14,751.10 | 14,449.30 | 14,736.30 | 00:00:00 | | 2007-05-14 | 150,600 | 14,780.90 | 14,796.70 | 14,668.80 | 14,686.00 | 00:00:00 | | 2007-05-15 | 219,600 | 14,672.60 | 14,824.20 | 14,650.90 | 14,824.20 | 00:00:00 | | 2007-05-16 | 217,200 | 14,791.80 | 14,928.50 | 14,763.80 | 14,918.80 | 00:00:00 | | 2007-05-17 | 158,000 | 14,929.60 | 14,997.60 | 14,899.40 | 14,968.20 | 00:00:00 | | 2007-05-18 | 266,600 | 15,007.30 | 15,114.30 | 14,937.30 | 15,068.40 | 00:00:00 | | 2007-05-21 | 182,600 | 15,108.50 | 15,158.50 | 15,042.00 | 15,055.50 | 00:00:00 | | 2007-05-22 | 152,600 | 15,056.20 | 15,107.80 | 15,015.10 | 15,070.90 | 00:00:00 | | 2007-05-23 | 197,600 | 15,081.40 | 15,223.90 | 15,072.70 | 15,223.90 | 00:00:00 | | 2007-05-24 | 189,600 | 15,138.40 | 15,220.00 | 15,082.70 | 15,094.90 | 00:00:00 | | 2007-05-25 | 192,400 | 15,047.00 | 15,086.30 | 14,970.10 | 15,053.20 | 00:00:00 | | 2007-05-28 | 55,200 | 15,097.90 | 15,126.70 | 15,067.70 | 15,124.60 | 00:00:00 | | 2007-05-29 | 230,200 | 15,163.30 | 15,198.60 | 15,123.80 | 15,188.60 | 00:00:00 | | 2007-05-30 | 163,600 | 15,107.70 | 15,144.40 | 15,035.40 | 15,137.30 | 00:00:00 | | 2007-05-31 | 276,200 | 15,283.90 | 15,340.50 | 15,243.80 | 15,329.40 | 00:00:00 | | 2007-06-01 | 288,400 | 15,330.40 | 15,543.80 | 15,321.50 | 15,501.50 | 00:00:00 | | 2007-06-04 | 196,200 | 15,482.20 | 15,511.80 | 15,372.50 | 15,414.30 | 00:00:00 | | 2007-06-05 | 228,600 | 15,435.50 | 15,461.90 | 15,304.80 | 15,314.90 | 00:00:00 | | 2007-06-06 | 327,400 | 15,280.10 | 15,282.40 | 14,925.40 | 14,928.80 | 00:00:00 | | 2007-06-07 | 370,600 | 14,986.00 | 15,042.00 | 14,678.30 | 14,725.90 | 00:00:00 | | 2007-06-08 | 293,800 | 14,644.20 | 14,874.20 | 14,604.60 | 14,816.50 | 00:00:00 | | 2007-06-11 | 203,800 | 14,908.80 | 14,977.90 | 14,870.10 | 14,940.60 | 00:00:00 | | 2007-06-12 | 250,600 | 14,920.70 | 14,951.00 | 14,704.70 | 14,764.30 | 00:00:00 | | 2007-06-13 | 286,800 | 14,722.80 | 14,842.40 | 14,638.10 | 14,829.80 | 00:00:00 | | 2007-06-14 | 277,200 | 14,938.00 | 15,078.40 | 14,927.50 | 15,078.40 | 00:00:00 | | 2007-06-15 | 361,400 | 15,121.40 | 15,288.50 | 15,110.80 | 15,252.10 | 00:00:00 | | 2007-06-18 | 220,000 | 15,239.90 | 15,251.20 | 15,053.20 | 15,103.60 | 00:00:00 | | 2007-06-19 | 221,000 | 15,111.50 | 15,164.40 | 14,913.30 | 15,000.20 | 00:00:00 | | 2007-06-20 | 202,800 | 15,060.90 | 15,095.00 | 15,011.00 | 15,035.70 | 00:00:00 | | 2007-06-21 | 247,400 | 14,918.90 | 14,951.10 | 14,790.80 | 14,882.40 | 00:00:00 | | 2007-06-22 | 192,800 | 14,910.30 | 14,943.00 | 14,756.80 | 14,784.90 | 00:00:00 | | 2007-06-25 | 224,800 | 14,672.00 | 14,857.90 | 14,595.10 | 14,848.30 | 00:00:00 | | 2007-06-26 | 252,200 | 14,727.90 | 14,884.80 | 14,708.50 | 14,755.20 | 00:00:00 | | 2007-06-27 | 272,600 | 14,680.00 | 14,751.30 | 14,582.40 | 14,681.70 | 00:00:00 | | 2007-06-28 | 195,400 | 14,806.60 | 14,840.70 | 14,744.30 | 14,819.90 | 00:00:00 | | 2007-06-29 | 203,800 | 14,870.10 | 14,892.00 | 14,712.20 | 14,892.00 | 00:00:00 | | 2007-07-02 | 154,200 | 14,790.80 | 14,850.90 | 14,741.20 | 14,804.70 | 00:00:00 | | 2007-07-03 | 160,400 | 14,863.50 | 14,917.90 | 14,854.90 | 14,869.40 | 00:00:00 | | 2007-07-04 | 144,800 | 14,884.00 | 15,000.70 | 14,878.10 | 14,989.70 | 00:00:00 | | 2007-07-05 | 157,400 | 15,022.10 | 15,025.70 | 14,885.00 | 14,907.40 | 00:00:00 | | 2007-07-06 | 163,200 | 14,901.40 | 15,058.30 | 14,875.20 | 15,058.30 | 00:00:00 | | 2007-07-09 | 139,600 | 15,102.30 | 15,145.90 | 14,951.00 | 14,974.70 | 00:00:00 | | 2007-07-10 | 191,000 | 14,953.20 | 15,021.10 | 14,751.50 | 14,823.90 | 00:00:00 | | 2007-07-11 | 208,400 | 14,701.50 | 14,795.40 | 14,601.80 | 14,766.20 | 00:00:00 | | 2007-07-12 | 199,200 | 14,803.30 | 14,941.80 | 14,672.50 | 14,941.80 | 00:00:00 | | 2007-07-13 | 171,200 | 15,056.00 | 15,082.70 | 14,981.10 | 15,023.50 | 00:00:00 | | 2007-07-16 | 161,000 | 15,041.40 | 15,117.60 | 15,009.90 | 15,110.40 | 00:00:00 | | 2007-07-17 | 204,400 | 15,077.10 | 15,168.50 | 15,047.90 | 15,153.80 | 00:00:00 | | 2007-07-18 | 211,400 | 15,047.30 | 15,197.40 | 15,037.80 | 15,058.60 | 00:00:00 | | 2007-07-19 | 209,600 | 15,136.10 | 15,297.20 | 15,123.50 | 15,207.30 | 00:00:00 | | 2007-07-20 | 236,400 | 15,196.70 | 15,249.70 | 14,925.80 | 14,930.10 | 00:00:00 | | 2007-07-23 | 142,000 | 14,933.90 | 15,056.70 | 14,875.00 | 15,056.70 | 00:00:00 | | 2007-07-24 | 215,800 | 15,020.60 | 15,135.20 | 14,869.40 | 14,913.30 | 00:00:00 | | 2007-07-25 | 244,600 | 14,846.60 | 15,036.90 | 14,774.90 | 14,937.70 | 00:00:00 | | 2007-07-26 | 305,600 | 14,984.60 | 15,012.90 | 14,540.10 | 14,540.40 | 00:00:00 | | 2007-07-27 | 257,600 | 14,389.50 | 14,655.50 | 14,378.70 | 14,587.50 | 00:00:00 | | 2007-07-30 | 195,200 | 14,603.40 | 14,650.30 | 14,462.30 | 14,507.90 | 00:00:00 | | 2007-07-31 | 221,200 | 14,617.80 | 14,802.40 | 14,604.10 | 14,802.40 | 00:00:00 | | 2007-08-01 | 294,800 | 14,508.90 | 14,733.50 | 14,441.80 | 14,595.70 | 00:00:00 | | 2007-08-02 | 212,200 | 14,677.00 | 14,756.00 | 14,626.20 | 14,678.60 | 00:00:00 | | 2007-08-03 | 185,000 | 14,712.60 | 14,719.50 | 14,533.90 | 14,534.30 | 00:00:00 | | 2007-08-06 | 178,400 | 14,404.90 | 14,539.30 | 14,385.30 | 14,432.10 | 00:00:00 | | 2007-08-07 | 160,000 | 14,580.90 | 14,655.00 | 14,522.70 | 14,652.90 | 00:00:00 | | 2007-08-08 | 226,200 | 14,721.70 | 15,028.70 | 14,719.60 | 15,004.20 | 00:00:00 | | 2007-08-09 | 286,200 | 14,955.70 | 14,988.80 | 14,755.70 | 14,838.30 | 00:00:00 | | 2007-08-10 | 332,800 | 14,604.20 | 14,703.50 | 14,434.20 | 14,453.90 | 00:00:00 | | 2007-08-13 | 205,000 | 14,568.70 | 14,754.00 | 14,552.10 | 14,731.80 | 00:00:00 | | 2007-08-14 | 189,800 | 14,606.70 | 14,733.40 | 14,519.50 | 14,553.10 | 00:00:00 | | 2007-08-15 | 163,600 | 14,442.90 | 14,547.50 | 14,367.10 | 14,520.50 | 00:00:00 | | 2007-08-16 | 289,600 | 14,254.10 | 14,295.70 | 13,959.90 | 13,979.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
