|
 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 | | 2002-11-14 | 132,200 | 6,148.70 | 6,326.50 | 6,051.70 | 6,271.70 | 00:00:00 | | 2002-11-15 | 114,400 | 6,317.60 | 6,358.50 | 6,250.80 | 6,250.80 | 00:00:00 | | 2002-11-18 | 96,800 | 6,251.60 | 6,391.80 | 6,250.60 | 6,356.30 | 00:00:00 | | 2002-11-19 | 79,200 | 6,303.40 | 6,321.80 | 6,267.90 | 6,299.30 | 00:00:00 | | 2002-11-20 | 103,600 | 6,313.10 | 6,350.00 | 6,183.00 | 6,264.30 | 00:00:00 | | 2002-11-21 | 138,400 | 6,350.70 | 6,508.50 | 6,344.30 | 6,498.90 | 00:00:00 | | 2002-11-22 | 109,000 | 6,502.60 | 6,560.00 | 6,444.60 | 6,539.20 | 00:00:00 | | 2002-11-25 | 104,800 | 6,581.00 | 6,632.70 | 6,527.10 | 6,580.70 | 00:00:00 | | 2002-11-26 | 136,400 | 6,596.80 | 6,605.50 | 6,449.20 | 6,471.50 | 00:00:00 | | 2002-11-27 | 124,800 | 6,441.90 | 6,700.10 | 6,420.20 | 6,700.10 | 00:00:00 | | 2002-11-28 | 91,200 | 6,708.20 | 6,766.80 | 6,650.40 | 6,704.10 | 00:00:00 | | 2002-11-29 | 121,200 | 6,709.00 | 6,760.90 | 6,652.30 | 6,685.60 | 00:00:00 | | 2002-12-02 | 134,400 | 6,659.60 | 6,848.80 | 6,657.50 | 6,736.30 | 00:00:00 | | 2002-12-03 | 117,200 | 6,722.90 | 6,772.60 | 6,582.40 | 6,582.40 | 00:00:00 | | 2002-12-04 | 125,600 | 6,570.10 | 6,584.90 | 6,499.90 | 6,512.80 | 00:00:00 | | 2002-12-05 | 132,400 | 6,563.40 | 6,656.00 | 6,405.20 | 6,425.30 | 00:00:00 | | 2002-12-09 | 142,600 | 6,380.50 | 6,454.40 | 6,275.80 | 6,291.00 | 00:00:00 | | 2002-12-10 | 109,400 | 6,263.90 | 6,371.20 | 6,261.90 | 6,332.10 | 00:00:00 | | 2002-12-11 | 124,800 | 6,385.80 | 6,398.10 | 6,284.80 | 6,371.50 | 00:00:00 | | 2002-12-12 | 117,000 | 6,381.50 | 6,385.50 | 6,232.40 | 6,251.60 | 00:00:00 | | 2002-12-13 | 135,800 | 6,272.90 | 6,274.40 | 6,094.30 | 6,120.60 | 00:00:00 | | 2002-12-16 | 100,800 | 6,091.20 | 6,318.40 | 6,068.70 | 6,311.40 | 00:00:00 | | 2002-12-17 | 101,000 | 6,329.20 | 6,342.60 | 6,226.40 | 6,266.60 | 00:00:00 | | 2002-12-18 | 101,200 | 6,253.50 | 6,270.40 | 6,149.90 | 6,155.80 | 00:00:00 | | 2002-12-19 | 132,000 | 6,205.10 | 6,249.80 | 6,074.10 | 6,168.30 | 00:00:00 | | 2002-12-20 | 197,000 | 6,208.60 | 6,253.40 | 6,131.90 | 6,208.00 | 00:00:00 | | 2002-12-23 | 73,600 | 6,214.30 | 6,250.80 | 6,178.70 | 6,240.20 | 00:00:00 | | 2002-12-27 | 81,600 | 6,147.90 | 6,211.60 | 6,081.30 | 6,081.30 | 00:00:00 | | 2002-12-30 | 89,600 | 6,037.70 | 6,065.00 | 5,981.10 | 6,036.90 | 00:00:00 | | 2003-01-02 | 90,400 | 6,050.60 | 6,284.00 | 6,032.60 | 6,284.00 | 00:00:00 | | 2003-01-03 | 84,000 | 6,285.40 | 6,331.00 | 6,208.50 | 6,237.30 | 00:00:00 | | 2003-01-07 | 125,600 | 6,349.90 | 6,385.30 | 6,299.20 | 6,349.30 | 00:00:00 | | 2003-01-08 | 152,600 | 6,315.60 | 6,466.30 | 6,309.80 | 6,377.20 | 00:00:00 | | 2003-01-09 | 121,000 | 6,330.60 | 6,446.80 | 6,237.40 | 6,433.00 | 00:00:00 | | 2003-01-10 | 142,800 | 6,414.40 | 6,475.60 | 6,347.00 | 6,438.90 | 00:00:00 | | 2003-01-13 | 133,600 | 6,469.90 | 6,576.20 | 6,467.70 | 6,534.70 | 00:00:00 | | 2003-01-14 | 118,600 | 6,564.90 | 6,589.20 | 6,503.90 | 6,589.20 | 00:00:00 | | 2003-01-15 | 155,800 | 6,619.20 | 6,645.50 | 6,544.30 | 6,566.80 | 00:00:00 | | 2003-01-16 | 133,600 | 6,508.50 | 6,610.60 | 6,498.50 | 6,610.60 | 00:00:00 | | 2003-01-17 | 161,200 | 6,558.50 | 6,570.80 | 6,422.00 | 6,458.20 | 00:00:00 | | 2003-01-20 | 91,200 | 6,408.30 | 6,483.50 | 6,387.10 | 6,390.80 | 00:00:00 | | 2003-01-21 | 112,600 | 6,443.90 | 6,502.30 | 6,338.10 | 6,346.30 | 00:00:00 | | 2003-01-22 | 164,800 | 6,337.70 | 6,352.60 | 6,227.10 | 6,249.70 | 00:00:00 | | 2003-01-23 | 138,400 | 6,314.20 | 6,383.60 | 6,274.00 | 6,310.20 | 00:00:00 | | 2003-01-24 | 128,200 | 6,341.00 | 6,378.20 | 6,261.80 | 6,268.90 | 00:00:00 | | 2003-01-27 | 166,400 | 6,230.50 | 6,235.00 | 6,022.40 | 6,022.40 | 00:00:00 | | 2003-01-28 | 164,800 | 6,069.20 | 6,086.90 | 5,918.10 | 5,955.40 | 00:00:00 | | 2003-01-29 | 173,400 | 5,964.70 | 5,964.70 | 5,789.80 | 5,941.00 | 00:00:00 | | 2003-01-30 | 173,200 | 5,959.20 | 6,039.10 | 5,935.20 | 6,019.60 | 00:00:00 | | 2003-01-31 | 172,200 | 5,911.80 | 5,967.60 | 5,888.70 | 5,947.70 | 00:00:00 | | 2003-02-03 | 104,400 | 5,989.40 | 6,042.80 | 5,977.40 | 6,017.20 | 00:00:00 | | 2003-02-04 | 116,800 | 6,009.70 | 6,010.90 | 5,872.50 | 5,872.90 | 00:00:00 | | 2003-02-05 | 188,000 | 5,886.00 | 6,002.60 | 5,816.60 | 6,002.60 | 00:00:00 | | 2003-02-06 | 124,200 | 5,907.60 | 5,975.40 | 5,828.20 | 5,885.60 | 00:00:00 | | 2003-02-07 | 108,600 | 5,898.10 | 5,898.10 | 5,782.30 | 5,809.30 | 00:00:00 | | 2003-02-10 | 104,400 | 5,821.50 | 5,830.20 | 5,741.90 | 5,787.60 | 00:00:00 | | 2003-02-11 | 114,400 | 5,846.50 | 5,932.60 | 5,837.40 | 5,923.30 | 00:00:00 | | 2003-02-12 | 107,400 | 5,871.30 | 5,879.40 | 5,822.00 | 5,840.20 | 00:00:00 | | 2003-02-13 | 116,800 | 5,793.40 | 5,899.20 | 5,765.10 | 5,817.60 | 00:00:00 | | 2003-02-14 | 105,200 | 5,840.60 | 6,031.60 | 5,831.00 | 5,972.80 | 00:00:00 | | 2003-02-17 | 80,000 | 6,052.00 | 6,106.30 | 6,040.30 | 6,082.90 | 00:00:00 | | 2003-02-18 | 120,400 | 6,080.70 | 6,186.90 | 6,048.00 | 6,165.00 | 00:00:00 | | 2003-02-19 | 119,200 | 6,136.20 | 6,148.40 | 6,036.80 | 6,036.80 | 00:00:00 | | 2003-02-20 | 116,800 | 6,065.80 | 6,123.90 | 5,956.90 | 5,989.30 | 00:00:00 | | 2003-02-21 | 93,600 | 5,981.50 | 6,043.20 | 5,941.50 | 6,043.20 | 00:00:00 | | 2003-02-24 | 96,400 | 6,065.00 | 6,073.40 | 5,952.10 | 5,952.10 | 00:00:00 | | 2003-02-25 | 134,200 | 5,911.80 | 5,924.30 | 5,793.70 | 5,803.20 | 00:00:00 | | 2003-02-26 | 144,600 | 5,878.50 | 5,896.60 | 5,749.30 | 5,782.00 | 00:00:00 | | 2003-02-27 | 134,800 | 5,813.40 | 5,903.10 | 5,771.50 | 5,887.70 | 00:00:00 | | 2003-02-28 | 130,200 | 5,873.80 | 5,999.40 | 5,834.10 | 5,999.40 | 00:00:00 | | 2003-03-03 | 108,800 | 6,025.70 | 6,112.80 | 5,979.30 | 5,987.20 | 00:00:00 | | 2003-03-04 | 105,000 | 5,953.10 | 5,953.10 | 5,820.00 | 5,861.80 | 00:00:00 | | 2003-03-05 | 96,600 | 5,823.70 | 5,892.20 | 5,799.30 | 5,879.80 | 00:00:00 | | 2003-03-06 | 121,400 | 5,886.60 | 5,909.50 | 5,804.40 | 5,816.90 | 00:00:00 | | 2003-03-07 | 157,200 | 5,798.40 | 5,812.50 | 5,711.40 | 5,716.50 | 00:00:00 | | 2003-03-10 | 135,400 | 5,749.40 | 5,756.00 | 5,569.40 | 5,569.40 | 00:00:00 | | 2003-03-11 | 150,000 | 5,593.30 | 5,653.80 | 5,534.50 | 5,606.40 | 00:00:00 | | 2003-03-12 | 171,200 | 5,630.30 | 5,637.50 | 5,447.70 | 5,452.40 | 00:00:00 | | 2003-03-13 | 144,200 | 5,509.90 | 5,670.70 | 5,509.60 | 5,670.70 | 00:00:00 | | 2003-03-14 | 188,600 | 5,721.80 | 5,905.30 | 5,707.80 | 5,904.90 | 00:00:00 | | 2003-03-17 | 188,400 | 5,744.80 | 6,102.80 | 5,719.90 | 6,064.50 | 00:00:00 | | 2003-03-18 | 236,000 | 6,084.20 | 6,206.90 | 6,039.90 | 6,089.60 | 00:00:00 | | 2003-03-19 | 142,200 | 6,128.80 | 6,258.40 | 6,075.30 | 6,171.30 | 00:00:00 | | 2003-03-20 | 137,600 | 6,127.00 | 6,192.50 | 6,038.80 | 6,102.10 | 00:00:00 | | 2003-03-21 | 201,600 | 6,153.70 | 6,258.50 | 6,135.60 | 6,258.00 | 00:00:00 | | 2003-03-24 | 125,000 | 6,162.10 | 6,169.50 | 5,989.00 | 6,005.00 | 00:00:00 | | 2003-03-25 | 155,000 | 5,965.20 | 6,146.80 | 5,882.10 | 6,123.80 | 00:00:00 | | 2003-03-26 | 139,000 | 6,168.70 | 6,228.60 | 6,085.70 | 6,142.80 | 00:00:00 | | 2003-03-27 | 114,000 | 6,064.10 | 6,101.50 | 5,999.10 | 6,022.40 | 00:00:00 | | 2003-03-28 | 96,000 | 6,049.00 | 6,064.90 | 5,942.90 | 6,029.20 | 00:00:00 | | 2003-03-31 | 132,400 | 5,919.50 | 5,921.10 | 5,828.60 | 5,870.50 | 00:00:00 | | 2003-04-01 | 113,800 | 5,900.80 | 5,965.70 | 5,893.30 | 5,953.20 | 00:00:00 | | 2003-04-02 | 147,000 | 6,030.90 | 6,186.60 | 6,028.70 | 6,174.50 | 00:00:00 | | 2003-04-03 | 173,200 | 6,198.00 | 6,302.20 | 6,158.70 | 6,238.00 | 00:00:00 | | 2003-04-04 | 163,200 | 6,230.10 | 6,361.00 | 6,178.20 | 6,324.10 | 00:00:00 | | 2003-04-07 | 208,600 | 6,476.10 | 6,567.10 | 6,434.40 | 6,454.20 | 00:00:00 | | 2003-04-08 | 153,800 | 6,387.00 | 6,478.40 | 6,378.50 | 6,397.30 | 00:00:00 | | 2003-04-09 | 187,200 | 6,357.80 | 6,541.90 | 6,321.30 | 6,468.50 | 00:00:00 | | 2003-04-10 | 130,400 | 6,375.40 | 6,474.30 | 6,366.90 | 6,407.80 | 00:00:00 | | 2003-04-11 | 142,400 | 6,437.50 | 6,511.50 | 6,426.50 | 6,442.30 | 00:00:00 | | 2003-04-14 | 98,400 | 6,425.60 | 6,506.00 | 6,377.50 | 6,488.60 | 00:00:00 | | 2003-04-15 | 107,200 | 6,534.00 | 6,590.00 | 6,470.70 | 6,560.80 | 00:00:00 | | 2003-04-16 | 116,600 | 6,603.00 | 6,629.20 | 6,498.60 | 6,503.10 | 00:00:00 | | 2003-04-17 | 76,200 | 6,458.60 | 6,575.40 | 6,441.80 | 6,574.40 | 00:00:00 | | 2003-04-22 | 86,600 | 6,546.40 | 6,592.00 | 6,492.90 | 6,577.60 | 00:00:00 | | 2003-04-23 | 135,200 | 6,647.00 | 6,667.20 | 6,543.80 | 6,587.40 | 00:00:00 | | 2003-04-24 | 178,800 | 6,575.40 | 6,642.50 | 6,517.60 | 6,526.90 | 00:00:00 | | 2003-04-25 | 99,000 | 6,529.40 | 6,567.80 | 6,454.60 | 6,492.50 | 00:00:00 | | 2003-04-28 | 122,400 | 6,466.50 | 6,620.10 | 6,453.40 | 6,607.80 | 00:00:00 | | 2003-04-29 | 165,200 | 6,641.60 | 6,674.70 | 6,557.20 | 6,557.20 | 00:00:00 | | 2003-04-30 | 171,000 | 6,576.30 | 6,598.30 | 6,489.50 | 6,489.50 | 00:00:00 | | 2003-05-02 | 180,200 | 6,471.90 | 6,474.00 | 6,339.30 | 6,456.40 | 00:00:00 | | 2003-05-05 | 93,600 | 6,503.40 | 6,563.70 | 6,474.90 | 6,491.30 | 00:00:00 | | 2003-05-06 | 145,200 | 6,486.60 | 6,576.70 | 6,470.00 | 6,568.70 | 00:00:00 | | 2003-05-07 | 168,200 | 6,550.50 | 6,578.10 | 6,405.90 | 6,429.00 | 00:00:00 | | 2003-05-08 | 147,800 | 6,441.10 | 6,448.60 | 6,293.90 | 6,300.50 | 00:00:00 | | 2003-05-09 | 125,400 | 6,336.30 | 6,390.00 | 6,259.90 | 6,387.80 | 00:00:00 | | 2003-05-12 | 107,400 | 6,428.80 | 6,430.80 | 6,315.10 | 6,395.00 | 00:00:00 | | 2003-05-13 | 122,600 | 6,415.40 | 6,441.40 | 6,331.30 | 6,376.00 | 00:00:00 | | 2003-05-14 | 135,400 | 6,353.90 | 6,445.00 | 6,346.80 | 6,363.40 | 00:00:00 | | 2003-05-15 | 92,400 | 6,368.30 | 6,431.80 | 6,340.10 | 6,413.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
