|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-16 | 289,600 | 14,254.10 | 14,295.70 | 13,959.90 | 13,979.70 | 00:00:00 | | 2007-08-17 | 319,000 | 13,936.80 | 14,375.60 | 13,841.60 | 14,237.50 | 00:00:00 | | 2007-08-20 | 180,000 | 14,277.90 | 14,381.30 | 14,228.90 | 14,269.10 | 00:00:00 | | 2007-08-21 | 167,400 | 14,288.00 | 14,324.20 | 14,067.10 | 14,239.80 | 00:00:00 | | 2007-08-22 | 148,800 | 14,297.60 | 14,412.20 | 14,287.40 | 14,359.20 | 00:00:00 | | 2007-08-23 | 153,200 | 14,461.50 | 14,482.10 | 14,292.50 | 14,292.50 | 00:00:00 | | 2007-08-24 | 114,400 | 14,201.50 | 14,350.00 | 14,195.10 | 14,334.40 | 00:00:00 | | 2007-08-27 | 87,400 | 14,388.60 | 14,403.40 | 14,291.50 | 14,305.50 | 00:00:00 | | 2007-08-28 | 149,200 | 14,294.30 | 14,300.50 | 14,091.10 | 14,124.80 | 00:00:00 | | 2007-08-29 | 167,200 | 14,034.10 | 14,209.30 | 14,014.10 | 14,183.60 | 00:00:00 | | 2007-08-30 | 156,200 | 14,285.90 | 14,346.10 | 14,127.10 | 14,313.40 | 00:00:00 | | 2007-08-31 | 183,600 | 14,380.20 | 14,529.00 | 14,370.50 | 14,479.80 | 00:00:00 | | 2007-09-03 | 99,000 | 14,517.70 | 14,561.10 | 14,467.10 | 14,546.90 | 00:00:00 | | 2007-09-04 | 154,400 | 14,475.90 | 14,593.10 | 14,437.80 | 14,590.10 | 00:00:00 | | 2007-09-05 | 201,600 | 14,545.90 | 14,562.10 | 14,240.10 | 14,240.10 | 00:00:00 | | 2007-09-06 | 249,400 | 14,281.20 | 14,345.70 | 14,050.50 | 14,198.40 | 00:00:00 | | 2007-09-07 | 273,600 | 14,148.80 | 14,210.10 | 13,816.30 | 13,873.40 | 00:00:00 | | 2007-09-10 | 244,200 | 13,862.00 | 13,935.80 | 13,703.60 | 13,726.30 | 00:00:00 | | 2007-09-11 | 200,400 | 13,833.80 | 13,991.70 | 13,775.90 | 13,965.50 | 00:00:00 | | 2007-09-12 | 226,800 | 13,950.40 | 13,992.70 | 13,838.50 | 13,980.40 | 00:00:00 | | 2007-09-13 | 251,400 | 13,928.90 | 14,101.40 | 13,835.20 | 14,077.80 | 00:00:00 | | 2007-09-14 | 231,000 | 14,017.50 | 14,025.50 | 13,765.90 | 13,861.00 | 00:00:00 | | 2007-09-17 | 276,000 | 13,819.30 | 13,822.20 | 13,519.10 | 13,696.90 | 00:00:00 | | 2007-09-18 | 276,000 | 13,594.60 | 14,045.70 | 13,594.60 | 14,042.00 | 00:00:00 | | 2007-09-19 | 379,600 | 14,338.50 | 14,537.50 | 14,314.80 | 14,494.80 | 00:00:00 | | 2007-09-20 | 214,800 | 14,400.10 | 14,458.20 | 14,342.50 | 14,427.10 | 00:00:00 | | 2007-09-21 | 281,400 | 14,395.20 | 14,550.10 | 14,383.60 | 14,450.60 | 00:00:00 | | 2007-09-24 | 145,200 | 14,439.40 | 14,550.20 | 14,404.00 | 14,494.70 | 00:00:00 | | 2007-09-25 | 195,600 | 14,408.10 | 14,446.10 | 14,224.00 | 14,311.90 | 00:00:00 | | 2007-09-26 | 222,200 | 14,376.60 | 14,552.70 | 14,373.80 | 14,513.70 | 00:00:00 | | 2007-09-27 | 230,600 | 14,614.70 | 14,704.50 | 14,550.90 | 14,581.60 | 00:00:00 | | 2007-09-28 | 212,400 | 14,577.00 | 14,618.40 | 14,460.30 | 14,576.50 | 00:00:00 | | 2007-10-01 | 264,000 | 14,519.00 | 14,629.10 | 14,443.90 | 14,603.00 | 00:00:00 | | 2007-10-02 | 282,200 | 14,722.10 | 14,817.60 | 14,697.00 | 14,790.00 | 00:00:00 | | 2007-10-03 | 200,800 | 14,755.60 | 14,800.30 | 14,723.30 | 14,783.80 | 00:00:00 | | 2007-10-04 | 263,000 | 14,754.30 | 14,801.80 | 14,711.00 | 14,718.00 | 00:00:00 | | 2007-10-05 | 190,000 | 14,741.80 | 14,900.40 | 14,712.60 | 14,892.10 | 00:00:00 | | 2007-10-08 | 132,400 | 14,915.20 | 14,921.30 | 14,801.60 | 14,809.00 | 00:00:00 | | 2007-10-09 | 210,800 | 14,810.80 | 14,907.30 | 14,754.60 | 14,862.70 | 00:00:00 | | 2007-10-10 | 197,800 | 14,884.30 | 14,917.20 | 14,807.90 | 14,863.80 | 00:00:00 | | 2007-10-11 | 311,400 | 14,912.00 | 15,142.20 | 14,877.80 | 15,100.00 | 00:00:00 | | 2007-10-12 | 265,800 | 15,056.70 | 15,264.20 | 14,991.60 | 15,261.30 | 00:00:00 | | 2007-10-15 | 319,400 | 15,275.90 | 15,310.00 | 15,185.10 | 15,187.50 | 00:00:00 | | 2007-10-16 | 267,200 | 15,156.80 | 15,309.50 | 15,114.60 | 15,279.70 | 00:00:00 | | 2007-10-17 | 298,200 | 15,272.00 | 15,489.30 | 15,218.10 | 15,430.50 | 00:00:00 | | 2007-10-18 | 304,200 | 15,478.70 | 15,569.60 | 15,406.20 | 15,507.10 | 00:00:00 | | 2007-10-19 | 268,600 | 15,476.30 | 15,627.30 | 15,472.10 | 15,529.70 | 00:00:00 | | 2007-10-22 | 239,600 | 15,254.60 | 15,363.10 | 15,199.30 | 15,327.80 | 00:00:00 | | 2007-10-23 | 258,200 | 15,398.20 | 15,479.50 | 15,363.70 | 15,429.60 | 00:00:00 | | 2007-10-24 | 224,000 | 15,417.90 | 15,443.10 | 15,187.50 | 15,231.30 | 00:00:00 | | 2007-10-25 | 243,600 | 15,393.20 | 15,407.80 | 15,323.50 | 15,386.00 | 00:00:00 | | 2007-10-26 | 242,400 | 15,436.40 | 15,652.70 | 15,418.70 | 15,603.90 | 00:00:00 | | 2007-10-29 | 205,000 | 15,703.60 | 15,775.60 | 15,680.70 | 15,738.10 | 00:00:00 | | 2007-10-30 | 217,400 | 15,716.60 | 15,792.30 | 15,676.60 | 15,782.50 | 00:00:00 | | 2007-10-31 | 286,400 | 15,794.40 | 15,897.30 | 15,729.00 | 15,890.50 | 00:00:00 | | 2007-11-01 | 208,200 | 15,864.10 | 15,928.30 | 15,622.60 | 15,759.60 | 00:00:00 | | 2007-11-02 | 248,600 | 15,652.10 | 15,862.60 | 15,652.10 | 15,823.70 | 00:00:00 | | 2007-11-05 | 235,000 | 15,708.80 | 15,846.40 | 15,685.50 | 15,825.90 | 00:00:00 | | 2007-11-06 | 201,200 | 15,925.50 | 15,966.40 | 15,868.60 | 15,895.40 | 00:00:00 | | 2007-11-07 | 267,600 | 15,920.50 | 15,955.30 | 15,640.20 | 15,841.90 | 00:00:00 | | 2007-11-08 | 387,200 | 15,647.20 | 15,968.40 | 15,612.60 | 15,945.70 | 00:00:00 | | 2007-11-09 | 278,400 | 15,999.20 | 16,040.40 | 15,682.70 | 15,731.20 | 00:00:00 | | 2007-11-12 | 240,000 | 15,660.50 | 15,821.90 | 15,648.40 | 15,774.70 | 00:00:00 | | 2007-11-13 | 259,600 | 15,710.60 | 15,824.50 | 15,634.40 | 15,814.80 | 00:00:00 | | 2007-11-14 | 272,000 | 15,913.90 | 15,943.60 | 15,754.20 | 15,808.90 | 00:00:00 | | 2007-11-15 | 278,600 | 15,795.90 | 15,871.00 | 15,661.00 | 15,725.80 | 00:00:00 | | 2007-11-16 | 290,600 | 15,634.40 | 15,826.20 | 15,560.00 | 15,769.00 | 00:00:00 | | 2007-11-19 | 272,200 | 15,770.30 | 15,935.30 | 15,539.30 | 15,539.30 | 00:00:00 | | 2007-11-20 | 278,200 | 15,622.10 | 15,700.00 | 15,485.80 | 15,700.00 | 00:00:00 | | 2007-11-21 | 267,600 | 15,550.70 | 15,568.20 | 15,294.70 | 15,364.50 | 00:00:00 | | 2007-11-22 | 204,200 | 15,416.90 | 15,456.80 | 15,272.40 | 15,317.10 | 00:00:00 | | 2007-11-23 | 210,400 | 15,318.00 | 15,400.80 | 15,267.00 | 15,392.20 | 00:00:00 | | 2007-11-26 | 229,000 | 15,476.80 | 15,575.30 | 15,294.00 | 15,330.20 | 00:00:00 | | 2007-11-27 | 278,600 | 15,287.40 | 15,346.20 | 15,165.10 | 15,315.60 | 00:00:00 | | 2007-11-28 | 293,600 | 15,392.60 | 15,592.60 | 15,229.40 | 15,566.50 | 00:00:00 | | 2007-11-29 | 257,600 | 15,666.10 | 15,692.60 | 15,485.10 | 15,656.60 | 00:00:00 | | 2007-11-30 | 287,800 | 15,660.50 | 15,799.20 | 15,643.50 | 15,759.90 | 00:00:00 | | 2007-12-03 | 175,600 | 15,767.10 | 15,846.50 | 15,710.00 | 15,735.00 | 00:00:00 | | 2007-12-04 | 222,200 | 15,715.50 | 15,804.00 | 15,615.00 | 15,708.20 | 00:00:00 | | 2007-12-05 | 202,200 | 15,805.80 | 15,849.20 | 15,737.60 | 15,802.20 | 00:00:00 | | 2007-12-06 | 178,800 | 15,889.50 | 15,901.40 | 15,667.10 | 15,695.90 | 00:00:00 | | 2007-12-07 | 185,600 | 15,786.10 | 15,855.50 | 15,759.50 | 15,819.60 | 00:00:00 | | 2007-12-10 | 196,400 | 15,760.90 | 15,892.70 | 15,739.90 | 15,832.70 | 00:00:00 | | 2007-12-11 | 175,200 | 15,903.50 | 15,906.80 | 15,771.80 | 15,890.50 | 00:00:00 | | 2007-12-12 | 253,200 | 15,719.40 | 15,983.40 | 15,679.20 | 15,860.00 | 00:00:00 | | 2007-12-13 | 263,600 | 15,755.60 | 15,757.10 | 15,486.50 | 15,499.20 | 00:00:00 | | 2007-12-14 | 197,800 | 15,564.10 | 15,596.20 | 15,429.50 | 15,575.70 | 00:00:00 | | 2007-12-17 | 212,400 | 15,404.40 | 15,444.50 | 15,302.70 | 15,318.50 | 00:00:00 | | 2007-12-18 | 214,400 | 15,282.90 | 15,441.40 | 15,276.10 | 15,282.10 | 00:00:00 | | 2007-12-19 | 251,400 | 15,329.60 | 15,350.70 | 15,177.10 | 15,177.10 | 00:00:00 | | 2007-12-20 | 219,800 | 15,213.50 | 15,271.80 | 15,107.40 | 15,140.20 | 00:00:00 | | 2007-12-21 | 345,200 | 15,299.20 | 15,348.30 | 15,233.80 | 15,289.30 | 00:00:00 | | 2007-12-27 | 190,200 | 15,344.20 | 15,397.90 | 15,178.70 | 15,256.20 | 00:00:00 | | 2007-12-28 | 175,400 | 15,202.00 | 15,251.70 | 15,124.90 | 15,182.30 | 00:00:00 | | 2008-01-02 | 190,600 | 15,101.90 | 15,186.00 | 14,971.40 | 15,002.50 | 00:00:00 | | 2008-01-03 | 335,800 | 14,966.10 | 15,016.40 | 14,769.60 | 14,856.50 | 00:00:00 | | 2008-01-04 | 330,400 | 14,794.30 | 14,867.10 | 14,511.00 | 14,602.30 | 00:00:00 | | 2008-01-07 | 280,800 | 14,551.70 | 14,701.50 | 14,529.50 | 14,667.00 | 00:00:00 | | 2008-01-08 | 318,400 | 14,707.30 | 14,808.80 | 14,670.50 | 14,670.50 | 00:00:00 | | 2008-01-09 | 338,600 | 14,577.90 | 14,665.10 | 14,471.20 | 14,603.50 | 00:00:00 | | 2008-01-10 | 320,200 | 14,672.40 | 14,684.90 | 14,480.10 | 14,524.00 | 00:00:00 | | 2008-01-11 | 296,400 | 14,501.90 | 14,568.70 | 14,428.70 | 14,458.00 | 00:00:00 | | 2008-01-14 | 261,400 | 14,398.00 | 14,540.90 | 14,343.40 | 14,431.90 | 00:00:00 | | 2008-01-15 | 354,000 | 14,362.90 | 14,394.90 | 13,945.20 | 13,945.20 | 00:00:00 | | 2008-01-16 | 498,000 | 13,806.30 | 14,054.80 | 13,687.60 | 13,817.10 | 00:00:00 | | 2008-01-17 | 317,800 | 13,981.70 | 13,995.00 | 13,731.20 | 13,775.60 | 00:00:00 | | 2008-01-18 | 410,000 | 13,740.10 | 13,997.40 | 13,608.20 | 13,655.40 | 00:00:00 | | 2008-01-21 | 545,200 | 13,477.10 | 13,494.40 | 12,625.80 | 12,625.80 | 00:00:00 | | 2008-01-22 | 551,600 | 12,509.30 | 12,909.20 | 11,937.20 | 12,839.70 | 00:00:00 | | 2008-01-23 | 488,200 | 13,020.00 | 13,038.10 | 12,164.10 | 12,254.60 | 00:00:00 | | 2008-01-24 | 463,600 | 12,556.60 | 13,106.70 | 12,490.60 | 13,106.70 | 00:00:00 | | 2008-01-25 | 378,600 | 13,295.50 | 13,491.00 | 13,100.40 | 13,141.10 | 00:00:00 | | 2008-01-28 | 264,800 | 12,880.30 | 13,080.10 | 12,813.10 | 13,026.70 | 00:00:00 | | 2008-01-29 | 297,200 | 13,120.90 | 13,309.00 | 13,050.30 | 13,246.60 | 00:00:00 | | 2008-01-30 | 293,400 | 13,185.10 | 13,381.30 | 13,117.70 | 13,217.10 | 00:00:00 | | 2008-01-31 | 401,000 | 13,281.50 | 13,338.50 | 12,958.30 | 13,229.00 | 00:00:00 | | 2008-02-01 | 348,200 | 13,440.70 | 13,550.00 | 13,320.40 | 13,494.70 | 00:00:00 | | 2008-02-04 | 296,400 | 13,608.30 | 13,652.10 | 13,476.50 | 13,515.70 | 00:00:00 | | 2008-02-05 | 393,800 | 13,464.10 | 13,466.30 | 12,781.50 | 12,814.70 | 00:00:00 | | 2008-02-06 | 362,600 | 12,739.40 | 13,084.90 | 12,721.40 | 13,037.30 | 00:00:00 | | 2008-02-07 | 337,000 | 13,010.70 | 13,060.50 | 12,724.30 | 12,889.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
