|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-07 | 337,000 | 13,010.70 | 13,060.50 | 12,724.30 | 12,889.50 | 00:00:00 | | 2008-02-08 | 271,400 | 12,964.50 | 13,068.10 | 12,768.70 | 12,934.80 | 00:00:00 | | 2008-02-11 | 229,800 | 12,830.10 | 13,029.20 | 12,774.10 | 12,818.80 | 00:00:00 | | 2008-02-12 | 305,400 | 12,926.70 | 13,254.70 | 12,808.70 | 13,254.70 | 00:00:00 | | 2008-02-13 | 290,400 | 13,137.10 | 13,342.10 | 13,095.80 | 13,266.70 | 00:00:00 | | 2008-02-14 | 270,400 | 13,420.70 | 13,455.90 | 13,252.00 | 13,313.20 | 00:00:00 | | 2008-02-15 | 343,600 | 13,292.90 | 13,381.50 | 12,979.70 | 13,073.90 | 00:00:00 | | 2008-02-19 | 272,800 | 13,260.00 | 13,393.00 | 13,044.00 | 13,269.70 | 00:00:00 | | 2008-02-20 | 298,000 | 13,096.80 | 13,138.90 | 12,998.20 | 13,080.40 | 00:00:00 | | 2008-02-21 | 220,000 | 13,150.70 | 13,288.10 | 13,116.20 | 13,173.00 | 00:00:00 | | 2008-02-22 | 258,200 | 13,055.40 | 13,155.30 | 12,960.90 | 13,017.50 | 00:00:00 | | 2008-02-25 | 233,600 | 13,141.80 | 13,180.30 | 12,995.40 | 13,156.60 | 00:00:00 | | 2008-02-26 | 264,000 | 13,222.40 | 13,444.70 | 13,182.40 | 13,436.60 | 00:00:00 | | 2008-02-27 | 261,400 | 13,461.20 | 13,505.50 | 13,255.40 | 13,454.30 | 00:00:00 | | 2008-02-28 | 307,200 | 13,398.60 | 13,439.50 | 13,272.10 | 13,272.10 | 00:00:00 | | 2008-02-29 | 377,800 | 13,204.00 | 13,306.00 | 13,055.80 | 13,170.40 | 00:00:00 | | 2008-03-03 | 277,400 | 12,998.00 | 13,020.70 | 12,829.50 | 12,862.50 | 00:00:00 | | 2008-03-04 | 282,000 | 12,913.10 | 12,957.00 | 12,584.80 | 12,630.10 | 00:00:00 | | 2008-03-05 | 273,400 | 12,731.80 | 12,968.70 | 12,682.50 | 12,948.10 | 00:00:00 | | 2008-03-06 | 283,200 | 12,981.80 | 12,993.70 | 12,746.50 | 12,803.30 | 00:00:00 | | 2008-03-07 | 312,200 | 12,673.60 | 12,818.70 | 12,583.50 | 12,691.30 | 00:00:00 | | 2008-03-10 | 290,200 | 12,673.00 | 12,835.20 | 12,571.40 | 12,655.00 | 00:00:00 | | 2008-03-11 | 361,400 | 12,743.70 | 13,138.00 | 12,713.20 | 13,056.10 | 00:00:00 | | 2008-03-12 | 298,600 | 13,272.30 | 13,291.60 | 13,080.30 | 13,131.30 | 00:00:00 | | 2008-03-13 | 338,600 | 12,925.80 | 13,106.20 | 12,848.80 | 13,073.20 | 00:00:00 | | 2008-03-14 | 291,800 | 13,088.70 | 13,312.50 | 12,905.30 | 13,021.40 | 00:00:00 | | 2008-03-17 | 324,600 | 12,678.10 | 12,871.90 | 12,638.40 | 12,656.00 | 00:00:00 | | 2008-03-18 | 273,200 | 12,891.60 | 13,037.00 | 12,780.10 | 13,030.50 | 00:00:00 | | 2008-03-19 | 308,800 | 13,152.10 | 13,196.00 | 12,874.30 | 12,964.70 | 00:00:00 | | 2008-03-20 | 413,600 | 12,840.20 | 13,048.60 | 12,790.20 | 12,964.20 | 00:00:00 | | 2008-03-25 | 329,800 | 13,370.40 | 13,434.20 | 13,304.90 | 13,434.20 | 00:00:00 | | 2008-03-26 | 255,400 | 13,377.80 | 13,426.60 | 13,299.90 | 13,403.00 | 00:00:00 | | 2008-03-27 | 253,800 | 13,357.50 | 13,596.40 | 13,355.00 | 13,537.90 | 00:00:00 | | 2008-03-28 | 217,600 | 13,556.90 | 13,578.50 | 13,413.40 | 13,442.40 | 00:00:00 | | 2008-03-31 | 256,000 | 13,359.30 | 13,370.30 | 13,181.10 | 13,269.00 | 00:00:00 | | 2008-04-01 | 284,800 | 13,205.60 | 13,699.10 | 13,194.00 | 13,699.10 | 00:00:00 | | 2008-04-02 | 259,400 | 13,782.90 | 13,841.50 | 13,692.50 | 13,838.70 | 00:00:00 | | 2008-04-03 | 239,800 | 13,839.50 | 13,844.70 | 13,619.90 | 13,738.90 | 00:00:00 | | 2008-04-04 | 333,800 | 13,777.40 | 13,846.40 | 13,695.30 | 13,846.40 | 00:00:00 | | 2008-04-07 | 205,200 | 13,906.70 | 14,019.60 | 13,863.00 | 13,919.60 | 00:00:00 | | 2008-04-08 | 190,000 | 13,861.20 | 13,862.60 | 13,675.00 | 13,759.40 | 00:00:00 | | 2008-04-09 | 208,200 | 13,692.00 | 13,734.50 | 13,579.10 | 13,599.00 | 00:00:00 | | 2008-04-10 | 220,400 | 13,560.20 | 13,566.00 | 13,309.50 | 13,507.90 | 00:00:00 | | 2008-04-11 | 219,000 | 13,570.30 | 13,613.70 | 13,226.40 | 13,278.30 | 00:00:00 | | 2008-04-14 | 211,000 | 13,214.80 | 13,241.60 | 13,106.80 | 13,160.30 | 00:00:00 | | 2008-04-15 | 240,600 | 13,274.20 | 13,444.90 | 13,263.10 | 13,408.90 | 00:00:00 | | 2008-04-16 | 208,000 | 13,528.80 | 13,652.10 | 13,442.30 | 13,637.60 | 00:00:00 | | 2008-04-17 | 191,400 | 13,673.20 | 13,681.50 | 13,537.70 | 13,568.70 | 00:00:00 | | 2008-04-18 | 234,800 | 13,631.70 | 13,945.70 | 13,621.20 | 13,924.90 | 00:00:00 | | 2008-04-21 | 207,200 | 13,927.20 | 13,933.20 | 13,677.20 | 13,728.90 | 00:00:00 | | 2008-04-22 | 203,000 | 13,681.30 | 13,696.30 | 13,537.30 | 13,593.40 | 00:00:00 | | 2008-04-23 | 281,000 | 13,617.00 | 13,683.00 | 13,466.20 | 13,663.00 | 00:00:00 | | 2008-04-24 | 232,600 | 13,633.70 | 13,669.20 | 13,426.60 | 13,669.20 | 00:00:00 | | 2008-04-25 | 206,600 | 13,731.30 | 13,832.60 | 13,693.70 | 13,772.80 | 00:00:00 | | 2008-04-28 | 185,000 | 13,766.80 | 13,904.20 | 13,766.80 | 13,877.80 | 00:00:00 | | 2008-04-29 | 205,000 | 13,803.10 | 13,834.80 | 13,668.80 | 13,707.20 | 00:00:00 | | 2008-04-30 | 186,000 | 13,698.40 | 13,798.30 | 13,561.20 | 13,798.30 | 00:00:00 | | 2008-05-02 | 248,600 | 13,916.20 | 14,169.20 | 13,913.40 | 14,060.00 | 00:00:00 | | 2008-05-05 | 114,400 | 14,049.20 | 14,122.80 | 13,974.00 | 14,074.00 | 00:00:00 | | 2008-05-06 | 218,200 | 14,071.30 | 14,120.30 | 13,884.50 | 14,005.80 | 00:00:00 | | 2008-05-07 | 179,000 | 14,036.90 | 14,091.30 | 14,004.10 | 14,026.80 | 00:00:00 | | 2008-05-08 | 185,600 | 13,898.00 | 14,074.00 | 13,881.30 | 14,074.00 | 00:00:00 | | 2008-05-09 | 206,200 | 14,000.30 | 14,015.20 | 13,843.90 | 13,945.10 | 00:00:00 | | 2008-05-12 | 149,200 | 13,991.40 | 14,108.40 | 13,987.40 | 14,053.90 | 00:00:00 | | 2008-05-13 | 189,800 | 14,111.60 | 14,138.50 | 13,959.30 | 14,016.40 | 00:00:00 | | 2008-05-14 | 200,400 | 14,068.30 | 14,214.60 | 14,033.20 | 14,187.20 | 00:00:00 | | 2008-05-15 | 146,000 | 14,145.40 | 14,186.40 | 14,078.90 | 14,186.40 | 00:00:00 | | 2008-05-16 | 235,000 | 14,255.20 | 14,301.30 | 14,078.20 | 14,124.80 | 00:00:00 | | 2008-05-19 | 149,400 | 14,148.90 | 14,247.60 | 14,110.20 | 14,247.60 | 00:00:00 | | 2008-05-20 | 196,400 | 14,158.40 | 14,166.70 | 13,973.60 | 13,992.10 | 00:00:00 | | 2008-05-21 | 208,600 | 14,047.30 | 14,049.20 | 13,803.10 | 13,857.20 | 00:00:00 | | 2008-05-22 | 274,000 | 13,742.30 | 13,886.30 | 13,667.30 | 13,852.00 | 00:00:00 | | 2008-05-23 | 198,800 | 13,863.40 | 13,863.60 | 13,577.60 | 13,577.60 | 00:00:00 | | 2008-05-26 | 96,200 | 13,524.30 | 13,614.00 | 13,514.20 | 13,583.70 | 00:00:00 | | 2008-05-27 | 218,000 | 13,624.10 | 13,664.20 | 13,445.10 | 13,451.40 | 00:00:00 | | 2008-05-28 | 218,800 | 13,504.60 | 13,598.80 | 13,397.90 | 13,499.20 | 00:00:00 | | 2008-05-29 | 212,000 | 13,573.30 | 13,631.70 | 13,430.10 | 13,539.50 | 00:00:00 | | 2008-05-30 | 244,000 | 13,582.00 | 13,630.70 | 13,540.70 | 13,600.90 | 00:00:00 | | 2008-06-02 | 257,000 | 13,610.50 | 13,612.10 | 13,286.40 | 13,300.00 | 00:00:00 | | 2008-06-03 | 239,800 | 13,264.90 | 13,451.50 | 13,216.90 | 13,431.70 | 00:00:00 | | 2008-06-04 | 236,800 | 13,343.70 | 13,383.60 | 13,173.70 | 13,341.20 | 00:00:00 | | 2008-06-05 | 201,000 | 13,378.90 | 13,415.70 | 13,187.40 | 13,239.30 | 00:00:00 | | 2008-06-06 | 261,600 | 13,332.20 | 13,379.00 | 12,902.40 | 12,909.80 | 00:00:00 | | 2008-06-09 | 260,400 | 12,815.90 | 12,889.40 | 12,690.70 | 12,823.90 | 00:00:00 | | 2008-06-10 | 273,800 | 12,679.20 | 12,841.90 | 12,622.20 | 12,755.20 | 00:00:00 | | 2008-06-11 | 307,800 | 12,789.50 | 12,913.50 | 12,562.30 | 12,584.30 | 00:00:00 | | 2008-06-12 | 306,600 | 12,608.90 | 12,853.30 | 12,598.40 | 12,853.30 | 00:00:00 | | 2008-06-13 | 253,600 | 12,848.00 | 13,022.70 | 12,726.90 | 12,998.70 | 00:00:00 | | 2008-06-16 | 251,200 | 12,996.90 | 13,049.70 | 12,728.10 | 12,826.60 | 00:00:00 | | 2008-06-17 | 210,200 | 12,880.90 | 12,992.20 | 12,839.70 | 12,885.10 | 00:00:00 | | 2008-06-18 | 247,400 | 12,848.80 | 12,852.20 | 12,538.00 | 12,631.50 | 00:00:00 | | 2008-06-19 | 286,800 | 12,551.80 | 12,728.50 | 12,549.50 | 12,585.00 | 00:00:00 | | 2008-06-20 | 420,000 | 12,630.10 | 12,639.80 | 12,307.50 | 12,412.50 | 00:00:00 | | 2008-06-23 | 236,600 | 12,370.30 | 12,493.50 | 12,327.10 | 12,403.40 | 00:00:00 | | 2008-06-24 | 261,000 | 12,405.00 | 12,460.90 | 12,132.00 | 12,205.60 | 00:00:00 | | 2008-06-25 | 275,400 | 12,260.50 | 12,446.10 | 12,259.40 | 12,446.10 | 00:00:00 | | 2008-06-26 | 255,200 | 12,374.70 | 12,375.20 | 12,076.50 | 12,077.70 | 00:00:00 | | 2008-06-27 | 271,400 | 12,031.90 | 12,145.30 | 11,885.10 | 12,089.80 | 00:00:00 | | 2008-06-30 | 274,800 | 12,092.50 | 12,135.90 | 11,874.50 | 12,046.20 | 00:00:00 | | 2008-07-01 | 284,800 | 12,028.50 | 12,035.20 | 11,642.30 | 11,770.90 | 00:00:00 | | 2008-07-02 | 300,400 | 11,777.90 | 11,957.20 | 11,682.10 | 11,856.90 | 00:00:00 | | 2008-07-03 | 334,200 | 11,712.50 | 12,032.70 | 11,629.70 | 11,980.10 | 00:00:00 | | 2008-07-04 | 214,800 | 12,009.80 | 12,021.80 | 11,695.80 | 11,765.90 | 00:00:00 | | 2008-07-07 | 253,200 | 11,869.30 | 12,005.80 | 11,815.50 | 11,982.20 | 00:00:00 | | 2008-07-08 | 286,600 | 11,732.60 | 11,943.30 | 11,682.60 | 11,794.70 | 00:00:00 | | 2008-07-09 | 283,200 | 11,923.70 | 11,999.80 | 11,855.00 | 11,999.80 | 00:00:00 | | 2008-07-10 | 228,200 | 11,797.90 | 11,892.40 | 11,699.50 | 11,739.50 | 00:00:00 | | 2008-07-11 | 250,400 | 11,837.80 | 11,844.60 | 11,380.90 | 11,383.50 | 00:00:00 | | 2008-07-14 | 226,400 | 11,448.80 | 11,602.30 | 11,443.00 | 11,443.00 | 00:00:00 | | 2008-07-15 | 325,000 | 11,327.60 | 11,345.80 | 10,932.40 | 11,151.60 | 00:00:00 | | 2008-07-16 | 293,200 | 11,160.80 | 11,329.50 | 11,018.60 | 11,287.70 | 00:00:00 | | 2008-07-17 | 362,600 | 11,453.60 | 11,709.50 | 11,441.80 | 11,642.10 | 00:00:00 | | 2008-07-18 | 307,400 | 11,610.40 | 11,928.70 | 11,493.50 | 11,895.30 | 00:00:00 | | 2008-07-21 | 239,400 | 11,867.40 | 11,939.30 | 11,692.80 | 11,784.60 | 00:00:00 | | 2008-07-22 | 342,000 | 11,721.50 | 11,734.60 | 11,372.20 | 11,610.10 | 00:00:00 | | 2008-07-23 | 290,600 | 11,814.30 | 11,951.60 | 11,773.90 | 11,934.90 | 00:00:00 | | 2008-07-24 | 259,200 | 12,003.00 | 12,013.90 | 11,667.40 | 11,675.10 | 00:00:00 | | 2008-07-25 | 224,200 | 11,556.50 | 11,592.70 | 11,459.00 | 11,589.90 | 00:00:00 | | 2008-07-28 | 210,400 | 11,573.80 | 11,640.30 | 11,473.70 | 11,484.60 | 00:00:00 | | 2008-07-29 | 288,200 | 11,323.40 | 11,696.30 | 11,320.70 | 11,683.80 | 00:00:00 | | 2008-07-30 | 273,000 | 11,787.50 | 11,922.30 | 11,740.70 | 11,817.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
