|
 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 | | 2000-12-14 | 10,692,400 | 9,655.20 | 9,655.20 | 9,512.00 | 9,518.30 | 00:00:00 | | 2000-12-15 | 15,642,200 | 9,411.10 | 9,411.10 | 9,155.70 | 9,155.70 | 00:00:00 | | 2000-12-18 | 8,943,700 | 9,155.70 | 9,333.90 | 9,024.50 | 9,052.80 | 00:00:00 | | 2000-12-19 | 9,562,700 | 9,052.80 | 9,267.90 | 9,044.80 | 9,255.50 | 00:00:00 | | 2000-12-20 | 9,562,700 | 9,196.70 | 9,196.70 | 8,864.30 | 8,864.30 | 00:00:00 | | 2000-12-21 | 9,562,700 | 8,864.30 | 9,005.90 | 8,756.40 | 8,964.20 | 00:00:00 | | 2000-12-22 | 9,562,700 | 8,964.20 | 9,079.00 | 8,931.30 | 9,039.00 | 00:00:00 | | 2000-12-27 | 0 | 9,039.00 | 9,142.70 | 8,985.60 | 9,078.50 | 00:00:00 | | 2000-12-28 | 0 | 9,078.50 | 9,157.80 | 8,973.00 | 9,075.60 | 00:00:00 | | 2000-12-29 | 0 | 9,075.60 | 9,180.60 | 9,064.00 | 9,109.80 | 00:00:00 | | 2001-01-02 | 0 | 9,109.80 | 9,246.70 | 8,946.20 | 9,080.20 | 00:00:00 | | 2001-01-03 | 0 | 9,080.20 | 9,200.90 | 8,950.10 | 9,200.90 | 00:00:00 | | 2001-01-04 | 0 | 9,456.80 | 9,713.80 | 9,456.80 | 9,597.20 | 00:00:00 | | 2001-01-05 | 12,372,200 | 9,597.20 | 9,706.70 | 9,536.80 | 9,601.40 | 00:00:00 | | 2001-01-08 | 9,830,600 | 9,601.40 | 9,641.30 | 9,468.70 | 9,623.60 | 00:00:00 | | 2001-01-09 | 9,830,600 | 9,623.60 | 9,694.90 | 9,494.20 | 9,581.80 | 00:00:00 | | 2001-01-10 | 9,830,600 | 9,581.80 | 9,642.80 | 9,507.20 | 9,585.80 | 00:00:00 | | 2001-01-11 | 9,571,800 | 9,585.80 | 9,699.80 | 9,527.20 | 9,699.80 | 00:00:00 | | 2001-01-12 | 9,571,800 | 9,747.70 | 9,906.10 | 9,747.70 | 9,890.20 | 00:00:00 | | 2001-01-15 | 11,562,400 | 9,890.20 | 9,936.50 | 9,814.50 | 9,892.00 | 00:00:00 | | 2001-01-16 | 11,562,400 | 9,888.30 | 9,888.30 | 9,722.40 | 9,722.40 | 00:00:00 | | 2001-01-17 | 12,908,500 | 9,754.70 | 10,020.10 | 9,754.70 | 10,020.10 | 00:00:00 | | 2001-01-18 | 11,412,200 | 10,020.10 | 10,081.80 | 9,910.80 | 10,070.80 | 00:00:00 | | 2001-01-19 | 17,344,700 | 10,070.80 | 10,219.50 | 9,949.40 | 9,955.50 | 00:00:00 | | 2001-01-22 | 9,108,500 | 9,955.50 | 10,079.10 | 9,894.90 | 10,019.20 | 00:00:00 | | 2001-01-23 | 9,108,500 | 10,019.20 | 10,125.60 | 9,892.10 | 10,100.40 | 00:00:00 | | 2001-01-24 | 11,709,000 | 10,100.40 | 10,205.50 | 10,060.70 | 10,116.20 | 00:00:00 | | 2001-01-25 | 8,690,900 | 10,116.20 | 10,187.30 | 10,069.50 | 10,132.00 | 00:00:00 | | 2001-01-26 | 8,858,600 | 10,113.80 | 10,113.80 | 9,970.00 | 10,090.10 | 00:00:00 | | 2001-01-29 | 7,792,400 | 10,090.10 | 10,127.40 | 9,899.60 | 9,949.90 | 00:00:00 | | 2001-01-30 | 8,892,700 | 9,963.10 | 10,065.40 | 9,963.10 | 10,036.20 | 00:00:00 | | 2001-01-31 | 10,881,400 | 10,036.20 | 10,147.80 | 9,983.20 | 10,116.00 | 00:00:00 | | 2001-02-01 | 10,090,700 | 10,116.00 | 10,168.30 | 10,033.60 | 10,123.00 | 00:00:00 | | 2001-02-02 | 8,261,000 | 10,123.00 | 10,127.00 | 9,845.10 | 9,848.50 | 00:00:00 | | 2001-02-05 | 7,264,900 | 9,848.50 | 9,865.00 | 9,754.60 | 9,846.70 | 00:00:00 | | 2001-02-06 | 1,292,700 | 9,846.70 | 9,940.30 | 9,836.10 | 9,934.80 | 00:00:00 | | 2001-02-07 | 8,926,700 | 9,890.40 | 9,890.40 | 9,771.40 | 9,880.70 | 00:00:00 | | 2001-02-08 | 9,114,700 | 9,880.70 | 10,056.40 | 9,869.00 | 10,020.80 | 00:00:00 | | 2001-02-09 | 8,919,700 | 9,984.40 | 9,984.40 | 9,875.30 | 9,936.30 | 00:00:00 | | 2001-02-12 | 8,225,600 | 9,936.30 | 10,115.60 | 9,872.20 | 10,096.50 | 00:00:00 | | 2001-02-13 | 7,920,200 | 10,096.50 | 10,125.60 | 9,993.60 | 10,054.20 | 00:00:00 | | 2001-02-14 | 11,831,300 | 10,007.80 | 10,007.80 | 9,719.60 | 9,759.70 | 00:00:00 | | 2001-02-15 | 10,256,100 | 9,764.10 | 9,913.40 | 9,764.10 | 9,865.30 | 00:00:00 | | 2001-02-16 | 9,616,000 | 9,811.90 | 9,811.90 | 9,670.00 | 9,789.50 | 00:00:00 | | 2001-02-19 | 6,374,500 | 9,789.50 | 9,908.70 | 9,740.90 | 9,861.30 | 00:00:00 | | 2001-02-20 | 8,013,600 | 9,861.30 | 9,923.70 | 9,680.50 | 9,680.50 | 00:00:00 | | 2001-02-21 | 10,320,100 | 9,680.50 | 9,730.40 | 9,475.70 | 9,592.10 | 00:00:00 | | 2001-02-22 | 12,060,100 | 9,592.10 | 9,613.70 | 9,348.50 | 9,418.80 | 00:00:00 | | 2001-02-23 | 11,506,700 | 9,418.80 | 9,538.40 | 9,231.60 | 9,344.80 | 00:00:00 | | 2001-02-26 | 7,798,200 | 9,362.80 | 9,520.10 | 9,362.80 | 9,476.40 | 00:00:00 | | 2001-02-27 | 11,380,200 | 9,476.40 | 9,574.10 | 9,445.00 | 9,554.10 | 00:00:00 | | 2001-02-28 | 11,246,100 | 9,554.10 | 9,687.90 | 9,462.80 | 9,551.40 | 00:00:00 | | 2001-03-01 | 9,029,100 | 9,509.00 | 9,509.00 | 9,373.20 | 9,486.10 | 00:00:00 | | 2001-03-02 | 7,619,600 | 9,486.10 | 9,604.00 | 9,447.40 | 9,570.90 | 00:00:00 | | 2001-03-05 | 7,281,900 | 9,593.20 | 9,695.20 | 9,593.20 | 9,688.10 | 00:00:00 | | 2001-03-06 | 8,915,400 | 9,740.30 | 9,917.20 | 9,740.30 | 9,892.10 | 00:00:00 | | 2001-03-07 | 9,242,600 | 9,892.10 | 9,950.30 | 9,802.90 | 9,923.30 | 00:00:00 | | 2001-03-08 | 8,609,200 | 9,923.30 | 9,963.00 | 9,789.50 | 9,798.20 | 00:00:00 | | 2001-03-09 | 8,202,200 | 9,798.20 | 9,808.00 | 9,678.00 | 9,726.60 | 00:00:00 | | 2001-03-12 | 7,081,900 | 9,678.90 | 9,678.90 | 9,493.60 | 9,494.80 | 00:00:00 | | 2001-03-13 | 9,773,200 | 9,494.80 | 9,592.40 | 9,372.10 | 9,510.90 | 00:00:00 | | 2001-03-14 | 12,671,100 | 9,510.90 | 9,633.20 | 9,173.90 | 9,393.00 | 00:00:00 | | 2001-03-15 | 8,945,800 | 9,393.00 | 9,513.80 | 9,345.10 | 9,476.30 | 00:00:00 | | 2001-03-16 | 11,635,000 | 9,459.10 | 9,459.10 | 9,254.10 | 9,290.00 | 00:00:00 | | 2001-03-19 | 6,878,000 | 9,290.00 | 9,393.30 | 9,243.00 | 9,251.30 | 00:00:00 | | 2001-03-20 | 9,885,100 | 9,251.30 | 9,392.40 | 9,193.70 | 9,216.70 | 00:00:00 | | 2001-03-21 | 14,602,900 | 9,173.90 | 9,173.90 | 8,899.80 | 8,899.80 | 00:00:00 | | 2001-03-22 | 15,603,500 | 8,878.40 | 8,878.40 | 8,531.80 | 8,531.80 | 00:00:00 | | 2001-03-23 | 10,745,800 | 8,679.20 | 8,831.00 | 8,679.20 | 8,810.50 | 00:00:00 | | 2001-03-26 | 8,604,200 | 8,849.80 | 9,067.40 | 8,849.80 | 9,063.40 | 00:00:00 | | 2001-03-27 | 9,821,800 | 9,063.40 | 9,263.30 | 8,951.80 | 9,263.30 | 00:00:00 | | 2001-03-28 | 11,224,000 | 9,263.30 | 9,274.60 | 9,115.70 | 9,163.40 | 00:00:00 | | 2001-03-29 | 8,438,700 | 9,163.40 | 9,222.80 | 8,968.60 | 9,222.80 | 00:00:00 | | 2001-03-30 | 9,065,100 | 9,222.80 | 9,352.40 | 9,149.00 | 9,308.30 | 00:00:00 | | 2001-04-02 | 7,771,700 | 9,308.30 | 9,379.10 | 9,160.70 | 9,324.30 | 00:00:00 | | 2001-04-03 | 9,421,300 | 9,254.20 | 9,254.20 | 9,011.80 | 9,011.80 | 00:00:00 | | 2001-04-04 | 15,856,400 | 9,011.80 | 9,173.90 | 8,784.80 | 9,172.40 | 00:00:00 | | 2001-04-05 | 14,872,600 | 9,172.40 | 9,401.70 | 9,158.00 | 9,340.20 | 00:00:00 | | 2001-04-06 | 8,944,600 | 9,340.20 | 9,482.10 | 9,210.00 | 9,328.40 | 00:00:00 | | 2001-04-09 | 7,116,000 | 9,328.40 | 9,493.50 | 9,251.10 | 9,453.50 | 00:00:00 | | 2001-04-10 | 9,114,800 | 9,453.50 | 9,618.50 | 9,436.00 | 9,601.80 | 00:00:00 | | 2001-04-11 | 8,898,600 | 9,601.80 | 9,684.80 | 9,529.60 | 9,613.90 | 00:00:00 | | 2001-04-12 | 4,762,600 | 9,613.90 | 9,663.20 | 9,564.50 | 9,648.80 | 00:00:00 | | 2001-04-17 | 7,518,600 | 9,573.00 | 9,573.00 | 9,417.20 | 9,526.50 | 00:00:00 | | 2001-04-18 | 10,215,000 | 9,614.50 | 9,856.70 | 9,614.50 | 9,797.80 | 00:00:00 | | 2001-04-19 | 11,473,300 | 9,797.80 | 9,904.00 | 9,745.90 | 9,798.00 | 00:00:00 | | 2001-04-20 | 9,644,600 | 9,798.00 | 9,856.10 | 9,535.30 | 9,547.50 | 00:00:00 | | 2001-04-23 | 11,452,900 | 9,530.20 | 9,530.20 | 9,243.50 | 9,269.40 | 00:00:00 | | 2001-04-24 | 9,145,900 | 9,269.40 | 9,452.80 | 9,261.80 | 9,418.90 | 00:00:00 | | 2001-04-25 | 7,545,600 | 9,410.70 | 9,410.70 | 9,235.10 | 9,350.40 | 00:00:00 | | 2001-04-26 | 10,799,000 | 9,351.50 | 9,556.30 | 9,351.50 | 9,523.90 | 00:00:00 | | 2001-04-27 | 10,191,100 | 9,523.90 | 9,708.60 | 9,463.80 | 9,634.60 | 00:00:00 | | 2001-04-30 | 7,669,600 | 9,634.60 | 9,772.10 | 9,623.50 | 9,761.00 | 00:00:00 | | 2001-05-02 | 7,831,400 | 9,761.00 | 9,833.10 | 9,633.50 | 9,633.50 | 00:00:00 | | 2001-05-03 | 8,070,300 | 9,633.50 | 9,718.40 | 9,461.20 | 9,497.20 | 00:00:00 | | 2001-05-04 | 8,274,900 | 9,497.20 | 9,583.00 | 9,399.20 | 9,542.70 | 00:00:00 | | 2001-05-07 | 4,796,800 | 9,558.20 | 9,673.50 | 9,558.20 | 9,589.20 | 00:00:00 | | 2001-05-08 | 7,033,300 | 9,589.20 | 9,707.80 | 9,539.80 | 9,658.00 | 00:00:00 | | 2001-05-09 | 8,132,000 | 9,658.00 | 9,668.00 | 9,497.60 | 9,654.30 | 00:00:00 | | 2001-05-10 | 9,919,300 | 9,654.30 | 9,854.60 | 9,624.50 | 9,781.50 | 00:00:00 | | 2001-05-11 | 8,354,900 | 9,781.50 | 9,846.50 | 9,657.70 | 9,684.50 | 00:00:00 | | 2001-05-14 | 8,257,800 | 9,684.50 | 9,702.00 | 9,578.40 | 9,602.20 | 00:00:00 | | 2001-05-15 | 5,353,700 | 9,602.20 | 9,673.10 | 9,536.20 | 9,667.60 | 00:00:00 | | 2001-05-16 | 10,518,100 | 9,637.10 | 9,637.10 | 9,473.40 | 9,588.10 | 00:00:00 | | 2001-05-17 | 10,404,100 | 9,642.10 | 9,741.90 | 9,642.10 | 9,661.50 | 00:00:00 | | 2001-05-18 | 9,836,100 | 9,661.50 | 9,755.60 | 9,621.80 | 9,728.40 | 00:00:00 | | 2001-05-21 | 6,130,600 | 9,728.40 | 9,739.30 | 9,583.90 | 9,678.20 | 00:00:00 | | 2001-05-22 | 10,561,400 | 9,678.20 | 9,747.10 | 9,596.60 | 9,626.90 | 00:00:00 | | 2001-05-23 | 7,052,800 | 9,626.90 | 9,707.20 | 9,575.20 | 9,632.60 | 00:00:00 | | 2001-05-24 | 5,132,200 | 9,632.60 | 9,671.40 | 9,584.60 | 9,616.20 | 00:00:00 | | 2001-05-25 | 7,511,400 | 9,616.20 | 9,638.90 | 9,422.20 | 9,468.40 | 00:00:00 | | 2001-05-28 | 3,524,600 | 9,468.40 | 9,576.00 | 9,451.50 | 9,545.60 | 00:00:00 | | 2001-05-29 | 6,218,000 | 9,545.60 | 9,581.30 | 9,455.80 | 9,487.20 | 00:00:00 | | 2001-05-30 | 7,970,100 | 9,487.20 | 9,526.30 | 9,426.70 | 9,439.90 | 00:00:00 | | 2001-05-31 | 8,396,200 | 9,439.90 | 9,514.50 | 9,370.60 | 9,500.70 | 00:00:00 | | 2001-06-01 | 8,006,900 | 9,498.90 | 9,498.90 | 9,374.30 | 9,399.40 | 00:00:00 | | 2001-06-04 | 6,586,100 | 9,441.80 | 9,561.50 | 9,441.80 | 9,561.50 | 00:00:00 | | 2001-06-05 | 6,487,400 | 9,561.50 | 9,601.80 | 9,489.50 | 9,601.80 | 00:00:00 | | 2001-06-06 | 6,600,700 | 9,601.80 | 9,637.10 | 9,516.90 | 9,530.70 | 00:00:00 | | 2001-06-07 | 7,012,100 | 9,530.70 | 9,600.50 | 9,485.60 | 9,516.80 | 00:00:00 | | 2001-06-08 | 7,000,000 | 9,570.60 | 9,663.90 | 9,570.60 | 9,607.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
