|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-21 | 330,400 | 8,212.40 | 8,388.90 | 8,077.10 | 8,230.70 | 00:00:00 | | 2009-01-22 | 249,800 | 8,381.00 | 8,451.20 | 8,117.10 | 8,159.30 | 00:00:00 | | 2009-01-23 | 224,800 | 8,152.60 | 8,208.30 | 7,981.70 | 8,172.80 | 00:00:00 | | 2009-01-26 | 268,000 | 8,106.50 | 8,420.50 | 8,091.50 | 8,375.20 | 00:00:00 | | 2009-01-27 | 251,400 | 8,408.20 | 8,410.60 | 8,169.00 | 8,349.50 | 00:00:00 | | 2009-01-28 | 350,600 | 8,413.50 | 8,733.30 | 8,396.30 | 8,701.50 | 00:00:00 | | 2009-01-29 | 245,600 | 8,650.30 | 8,665.00 | 8,403.10 | 8,477.40 | 00:00:00 | | 2009-01-30 | 274,600 | 8,456.70 | 8,511.90 | 8,326.40 | 8,450.40 | 00:00:00 | | 2009-02-02 | 223,000 | 8,275.40 | 8,316.10 | 8,118.30 | 8,233.40 | 00:00:00 | | 2009-02-03 | 237,200 | 8,294.80 | 8,365.90 | 8,180.30 | 8,361.90 | 00:00:00 | | 2009-02-04 | 220,000 | 8,413.20 | 8,547.60 | 8,285.90 | 8,495.40 | 00:00:00 | | 2009-02-05 | 244,200 | 8,333.10 | 8,452.90 | 8,209.20 | 8,440.20 | 00:00:00 | | 2009-02-06 | 226,800 | 8,498.30 | 8,608.70 | 8,411.40 | 8,544.70 | 00:00:00 | | 2009-02-09 | 194,400 | 8,495.00 | 8,601.00 | 8,462.60 | 8,584.80 | 00:00:00 | | 2009-02-10 | 214,600 | 8,523.40 | 8,653.80 | 8,390.40 | 8,397.30 | 00:00:00 | | 2009-02-11 | 217,200 | 8,330.20 | 8,388.30 | 8,246.30 | 8,355.80 | 00:00:00 | | 2009-02-12 | 219,400 | 8,302.30 | 8,327.40 | 8,116.60 | 8,200.90 | 00:00:00 | | 2009-02-13 | 211,800 | 8,291.30 | 8,393.80 | 8,254.90 | 8,265.50 | 00:00:00 | | 2009-02-16 | 159,800 | 8,206.00 | 8,228.90 | 8,075.00 | 8,075.00 | 00:00:00 | | 2009-02-17 | 326,200 | 7,988.00 | 8,006.10 | 7,783.80 | 7,843.20 | 00:00:00 | | 2009-02-18 | 259,000 | 7,890.00 | 7,910.40 | 7,707.00 | 7,861.40 | 00:00:00 | | 2009-02-19 | 249,000 | 7,903.30 | 7,964.30 | 7,822.10 | 7,875.90 | 00:00:00 | | 2009-02-20 | 305,200 | 7,740.00 | 7,760.10 | 7,601.80 | 7,603.60 | 00:00:00 | | 2009-02-23 | 245,000 | 7,729.10 | 7,781.00 | 7,514.90 | 7,540.40 | 00:00:00 | | 2009-02-24 | 312,400 | 7,436.80 | 7,547.20 | 7,403.60 | 7,483.40 | 00:00:00 | | 2009-02-25 | 278,800 | 7,625.60 | 7,642.80 | 7,385.00 | 7,512.10 | 00:00:00 | | 2009-02-26 | 326,000 | 7,571.20 | 7,862.00 | 7,564.80 | 7,811.70 | 00:00:00 | | 2009-02-27 | 251,200 | 7,731.90 | 7,736.30 | 7,522.10 | 7,620.90 | 00:00:00 | | 2009-03-02 | 304,200 | 7,428.60 | 7,464.30 | 7,270.50 | 7,270.50 | 00:00:00 | | 2009-03-03 | 292,600 | 7,315.90 | 7,359.20 | 7,199.10 | 7,219.40 | 00:00:00 | | 2009-03-04 | 254,400 | 7,295.50 | 7,390.70 | 7,257.40 | 7,357.50 | 00:00:00 | | 2009-03-05 | 318,800 | 7,295.30 | 7,297.00 | 7,025.90 | 7,025.90 | 00:00:00 | | 2009-03-06 | 327,600 | 7,061.90 | 7,086.80 | 6,883.30 | 6,936.90 | 00:00:00 | | 2009-03-09 | 332,800 | 6,965.40 | 6,970.00 | 6,702.60 | 6,817.40 | 00:00:00 | | 2009-03-10 | 371,800 | 6,808.10 | 7,153.30 | 6,771.70 | 7,153.30 | 00:00:00 | | 2009-03-11 | 315,000 | 7,143.00 | 7,357.10 | 7,063.30 | 7,204.70 | 00:00:00 | | 2009-03-12 | 272,000 | 7,142.80 | 7,340.50 | 7,008.60 | 7,340.50 | 00:00:00 | | 2009-03-13 | 293,800 | 7,492.50 | 7,543.20 | 7,376.00 | 7,427.80 | 00:00:00 | | 2009-03-16 | 278,400 | 7,546.60 | 7,647.40 | 7,531.60 | 7,636.90 | 00:00:00 | | 2009-03-17 | 274,200 | 7,604.80 | 7,715.70 | 7,530.40 | 7,645.30 | 00:00:00 | | 2009-03-18 | 269,400 | 7,739.20 | 7,812.40 | 7,552.70 | 7,661.60 | 00:00:00 | | 2009-03-19 | 272,800 | 7,736.70 | 7,845.60 | 7,675.30 | 7,701.60 | 00:00:00 | | 2009-03-20 | 355,600 | 7,640.10 | 7,710.00 | 7,527.20 | 7,710.00 | 00:00:00 | | 2009-03-23 | 288,000 | 7,838.50 | 7,972.40 | 7,783.30 | 7,952.30 | 00:00:00 | | 2009-03-24 | 303,000 | 8,093.20 | 8,106.10 | 7,902.30 | 7,989.50 | 00:00:00 | | 2009-03-25 | 272,200 | 7,952.70 | 8,121.70 | 7,947.60 | 8,072.40 | 00:00:00 | | 2009-03-26 | 219,800 | 8,107.60 | 8,109.90 | 7,973.70 | 8,076.20 | 00:00:00 | | 2009-03-27 | 223,200 | 8,043.50 | 8,113.40 | 7,911.70 | 7,927.60 | 00:00:00 | | 2009-03-30 | 269,200 | 7,782.20 | 7,788.00 | 7,589.10 | 7,601.10 | 00:00:00 | | 2009-03-31 | 224,600 | 7,644.30 | 7,815.00 | 7,639.70 | 7,815.00 | 00:00:00 | | 2009-04-01 | 298,800 | 7,761.30 | 8,002.00 | 7,637.20 | 7,961.00 | 00:00:00 | | 2009-04-02 | 411,800 | 8,115.80 | 8,347.40 | 8,102.70 | 8,334.70 | 00:00:00 | | 2009-04-03 | 302,400 | 8,280.60 | 8,410.70 | 8,245.30 | 8,319.90 | 00:00:00 | | 2009-04-06 | 276,000 | 8,435.00 | 8,502.20 | 8,224.50 | 8,321.10 | 00:00:00 | | 2009-04-07 | 268,200 | 8,403.00 | 8,455.70 | 8,247.60 | 8,346.00 | 00:00:00 | | 2009-04-08 | 198,400 | 8,210.80 | 8,415.30 | 8,175.10 | 8,404.70 | 00:00:00 | | 2009-04-09 | 261,600 | 8,457.60 | 8,714.00 | 8,400.10 | 8,704.80 | 00:00:00 | | 2009-04-14 | 418,000 | 8,688.30 | 8,862.90 | 8,677.50 | 8,834.80 | 00:00:00 | | 2009-04-15 | 302,800 | 8,748.30 | 8,825.30 | 8,662.90 | 8,711.90 | 00:00:00 | | 2009-04-16 | 273,600 | 8,790.90 | 8,925.80 | 8,703.80 | 8,874.50 | 00:00:00 | | 2009-04-17 | 349,000 | 8,898.30 | 9,030.90 | 8,803.00 | 9,030.90 | 00:00:00 | | 2009-04-20 | 289,000 | 8,988.30 | 9,018.10 | 8,672.00 | 8,718.20 | 00:00:00 | | 2009-04-21 | 352,000 | 8,706.70 | 8,758.80 | 8,413.60 | 8,615.80 | 00:00:00 | | 2009-04-22 | 294,800 | 8,608.20 | 8,838.60 | 8,547.30 | 8,834.10 | 00:00:00 | | 2009-04-23 | 225,600 | 8,777.80 | 8,876.30 | 8,717.70 | 8,769.20 | 00:00:00 | | 2009-04-24 | 247,400 | 8,768.70 | 8,905.20 | 8,730.80 | 8,888.20 | 00:00:00 | | 2009-04-27 | 286,200 | 8,739.90 | 8,799.80 | 8,633.80 | 8,777.00 | 00:00:00 | | 2009-04-28 | 287,400 | 8,619.20 | 8,706.90 | 8,503.70 | 8,656.30 | 00:00:00 | | 2009-04-29 | 284,600 | 8,730.10 | 8,933.60 | 8,697.00 | 8,891.30 | 00:00:00 | | 2009-04-30 | 315,200 | 8,986.90 | 9,100.80 | 8,957.30 | 9,038.00 | 00:00:00 | | 2009-05-04 | 235,600 | 9,048.10 | 9,096.00 | 8,927.60 | 9,074.70 | 00:00:00 | | 2009-05-05 | 284,200 | 9,065.20 | 9,195.60 | 9,037.50 | 9,136.70 | 00:00:00 | | 2009-05-06 | 258,800 | 9,119.70 | 9,272.90 | 9,086.60 | 9,229.00 | 00:00:00 | | 2009-05-07 | 334,400 | 9,292.20 | 9,443.90 | 9,175.90 | 9,228.90 | 00:00:00 | | 2009-05-08 | 286,200 | 9,310.10 | 9,443.70 | 9,278.60 | 9,408.10 | 00:00:00 | | 2009-05-11 | 261,000 | 9,457.60 | 9,460.30 | 9,232.20 | 9,316.80 | 00:00:00 | | 2009-05-12 | 308,400 | 9,196.90 | 9,377.80 | 9,181.90 | 9,269.00 | 00:00:00 | | 2009-05-13 | 341,600 | 9,320.10 | 9,351.20 | 8,982.50 | 9,000.60 | 00:00:00 | | 2009-05-14 | 255,000 | 8,979.30 | 9,002.70 | 8,838.50 | 8,984.20 | 00:00:00 | | 2009-05-15 | 219,600 | 9,035.40 | 9,085.00 | 8,922.10 | 8,978.60 | 00:00:00 | | 2009-05-18 | 238,800 | 8,879.50 | 9,163.20 | 8,828.50 | 9,159.30 | 00:00:00 | | 2009-05-19 | 263,400 | 9,251.70 | 9,387.30 | 9,232.80 | 9,341.60 | 00:00:00 | | 2009-05-20 | 289,800 | 9,356.90 | 9,449.40 | 9,261.10 | 9,389.40 | 00:00:00 | | 2009-05-21 | 193,200 | 9,282.40 | 9,299.90 | 9,180.60 | 9,225.30 | 00:00:00 | | 2009-05-22 | 194,000 | 9,250.10 | 9,378.20 | 9,206.40 | 9,308.60 | 00:00:00 | | 2009-05-25 | 97,800 | 9,336.80 | 9,371.70 | 9,175.60 | 9,347.40 | 00:00:00 | | 2009-05-26 | 224,600 | 9,294.70 | 9,438.80 | 9,209.60 | 9,405.70 | 00:00:00 | | 2009-05-27 | 249,200 | 9,449.00 | 9,522.00 | 9,422.90 | 9,510.80 | 00:00:00 | | 2009-05-28 | 209,000 | 9,407.00 | 9,496.00 | 9,368.50 | 9,435.50 | 00:00:00 | | 2009-05-29 | 239,000 | 9,519.30 | 9,555.60 | 9,413.10 | 9,424.30 | 00:00:00 | | 2009-06-01 | 214,400 | 9,554.80 | 9,671.60 | 9,538.50 | 9,630.90 | 00:00:00 | | 2009-06-02 | 243,400 | 9,566.10 | 9,708.80 | 9,554.40 | 9,664.80 | 00:00:00 | | 2009-06-03 | 240,800 | 9,706.70 | 9,713.60 | 9,426.50 | 9,464.80 | 00:00:00 | | 2009-06-04 | 192,400 | 9,484.50 | 9,530.50 | 9,375.30 | 9,454.60 | 00:00:00 | | 2009-06-05 | 231,600 | 9,505.90 | 9,626.60 | 9,455.20 | 9,519.00 | 00:00:00 | | 2009-06-08 | 189,000 | 9,485.00 | 9,498.50 | 9,341.90 | 9,396.20 | 00:00:00 | | 2009-06-09 | 193,200 | 9,460.30 | 9,536.20 | 9,435.80 | 9,497.70 | 00:00:00 | | 2009-06-10 | 228,800 | 9,618.70 | 9,706.40 | 9,605.90 | 9,627.60 | 00:00:00 | | 2009-06-11 | 181,000 | 9,624.80 | 9,738.60 | 9,618.90 | 9,708.40 | 00:00:00 | | 2009-06-12 | 157,400 | 9,688.30 | 9,741.20 | 9,651.80 | 9,714.40 | 00:00:00 | | 2009-06-15 | 191,600 | 9,673.50 | 9,679.40 | 9,494.60 | 9,518.70 | 00:00:00 | | 2009-06-16 | 193,600 | 9,540.30 | 9,588.00 | 9,495.00 | 9,497.90 | 00:00:00 | | 2009-06-17 | 352,600 | 9,451.40 | 9,471.50 | 9,200.70 | 9,283.20 | 00:00:00 | | 2009-06-18 | 243,800 | 9,309.10 | 9,414.20 | 9,218.90 | 9,384.00 | 00:00:00 | | 2009-06-19 | 361,200 | 9,373.60 | 9,603.70 | 9,350.70 | 9,580.90 | 00:00:00 | | 2009-06-22 | 251,600 | 9,566.80 | 9,566.80 | 9,331.40 | 9,338.50 | 00:00:00 | | 2009-06-23 | 250,200 | 9,305.10 | 9,413.30 | 9,285.00 | 9,348.70 | 00:00:00 | | 2009-06-24 | 235,400 | 9,389.60 | 9,641.20 | 9,313.30 | 9,617.60 | 00:00:00 | | 2009-06-25 | 222,200 | 9,618.60 | 9,714.90 | 9,470.80 | 9,667.20 | 00:00:00 | | 2009-06-26 | 196,000 | 9,717.90 | 9,789.40 | 9,625.00 | 9,686.90 | 00:00:00 | | 2009-06-29 | 237,600 | 9,642.40 | 9,854.20 | 9,632.80 | 9,845.70 | 00:00:00 | | 2009-06-30 | 238,000 | 9,889.80 | 9,890.60 | 9,728.30 | 9,787.80 | 00:00:00 | | 2009-07-01 | 219,200 | 9,798.10 | 9,929.40 | 9,792.50 | 9,903.70 | 00:00:00 | | 2009-07-02 | 228,000 | 9,857.80 | 9,922.30 | 9,643.50 | 9,643.50 | 00:00:00 | | 2009-07-03 | 128,400 | 9,696.80 | 9,723.80 | 9,591.00 | 9,707.80 | 00:00:00 | | 2009-07-06 | 177,400 | 9,627.60 | 9,634.10 | 9,469.30 | 9,569.00 | 00:00:00 | | 2009-07-07 | 201,400 | 9,597.80 | 9,683.30 | 9,506.60 | 9,520.00 | 00:00:00 | | 2009-07-08 | 199,800 | 9,461.80 | 9,503.50 | 9,326.00 | 9,360.60 | 00:00:00 | | 2009-07-09 | 177,000 | 9,400.30 | 9,517.70 | 9,390.30 | 9,443.10 | 00:00:00 | | 2009-07-10 | 178,600 | 9,382.30 | 9,431.00 | 9,324.60 | 9,344.90 | 00:00:00 | | 2009-07-13 | 175,400 | 9,295.30 | 9,579.30 | 9,241.20 | 9,567.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
