|
 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 | | 2003-05-15 | 92,400 | 6,368.30 | 6,431.80 | 6,340.10 | 6,413.80 | 00:00:00 | | 2003-05-16 | 107,200 | 6,419.80 | 6,488.30 | 6,394.40 | 6,481.50 | 00:00:00 | | 2003-05-19 | 111,600 | 6,421.90 | 6,429.60 | 6,269.10 | 6,279.60 | 00:00:00 | | 2003-05-20 | 116,000 | 6,296.60 | 6,344.50 | 6,234.50 | 6,298.10 | 00:00:00 | | 2003-05-21 | 137,200 | 6,302.50 | 6,308.60 | 6,177.80 | 6,198.90 | 00:00:00 | | 2003-05-22 | 109,000 | 6,252.90 | 6,317.90 | 6,214.30 | 6,317.90 | 00:00:00 | | 2003-05-23 | 96,800 | 6,346.70 | 6,377.10 | 6,287.00 | 6,346.20 | 00:00:00 | | 2003-05-26 | 50,600 | 6,367.60 | 6,405.70 | 6,331.30 | 6,338.20 | 00:00:00 | | 2003-05-27 | 90,600 | 6,332.70 | 6,379.10 | 6,252.00 | 6,363.60 | 00:00:00 | | 2003-05-28 | 153,400 | 6,413.30 | 6,476.50 | 6,402.60 | 6,472.90 | 00:00:00 | | 2003-05-29 | 108,400 | 6,442.60 | 6,532.60 | 6,439.30 | 6,483.00 | 00:00:00 | | 2003-05-30 | 154,000 | 6,470.20 | 6,558.50 | 6,438.70 | 6,508.50 | 00:00:00 | | 2003-06-02 | 135,200 | 6,551.50 | 6,618.70 | 6,542.40 | 6,595.40 | 00:00:00 | | 2003-06-03 | 126,400 | 6,526.40 | 6,562.90 | 6,491.70 | 6,562.90 | 00:00:00 | | 2003-06-04 | 144,000 | 6,593.60 | 6,658.00 | 6,561.60 | 6,637.70 | 00:00:00 | | 2003-06-05 | 136,600 | 6,658.40 | 6,679.40 | 6,563.50 | 6,591.10 | 00:00:00 | | 2003-06-06 | 144,400 | 6,622.30 | 6,728.70 | 6,622.20 | 6,717.70 | 00:00:00 | | 2003-06-09 | 74,400 | 6,672.30 | 6,703.70 | 6,635.50 | 6,670.10 | 00:00:00 | | 2003-06-10 | 110,000 | 6,642.80 | 6,726.70 | 6,635.10 | 6,696.80 | 00:00:00 | | 2003-06-11 | 144,400 | 6,721.30 | 6,791.20 | 6,676.90 | 6,791.20 | 00:00:00 | | 2003-06-12 | 149,800 | 6,801.00 | 6,858.90 | 6,795.60 | 6,849.10 | 00:00:00 | | 2003-06-13 | 144,600 | 6,855.70 | 6,936.40 | 6,813.80 | 6,857.20 | 00:00:00 | | 2003-06-16 | 129,600 | 6,812.90 | 6,960.90 | 6,787.90 | 6,960.90 | 00:00:00 | | 2003-06-17 | 171,200 | 7,011.10 | 7,032.30 | 6,940.40 | 6,977.10 | 00:00:00 | | 2003-06-18 | 139,600 | 6,979.80 | 7,030.40 | 6,958.60 | 7,015.80 | 00:00:00 | | 2003-06-19 | 153,600 | 7,008.70 | 7,019.80 | 6,900.40 | 6,908.60 | 00:00:00 | | 2003-06-20 | 210,400 | 6,902.00 | 7,081.60 | 6,883.20 | 7,081.60 | 00:00:00 | | 2003-06-23 | 117,800 | 6,963.20 | 7,019.40 | 6,906.90 | 6,919.70 | 00:00:00 | | 2003-06-24 | 127,200 | 6,925.90 | 6,953.60 | 6,853.30 | 6,871.40 | 00:00:00 | | 2003-06-25 | 154,400 | 6,908.40 | 6,953.30 | 6,869.10 | 6,941.30 | 00:00:00 | | 2003-06-26 | 103,200 | 6,885.50 | 6,972.70 | 6,877.30 | 6,944.60 | 00:00:00 | | 2003-06-27 | 102,200 | 6,986.60 | 6,999.70 | 6,918.60 | 6,970.10 | 00:00:00 | | 2003-06-30 | 178,400 | 6,953.00 | 6,993.60 | 6,844.80 | 6,862.00 | 00:00:00 | | 2003-07-01 | 165,200 | 6,877.50 | 6,883.30 | 6,735.30 | 6,739.10 | 00:00:00 | | 2003-07-02 | 143,000 | 6,826.50 | 6,866.70 | 6,809.50 | 6,830.90 | 00:00:00 | | 2003-07-03 | 140,400 | 6,848.80 | 6,872.00 | 6,735.70 | 6,795.30 | 00:00:00 | | 2003-07-04 | 74,600 | 6,776.20 | 6,830.10 | 6,771.20 | 6,800.40 | 00:00:00 | | 2003-07-07 | 140,000 | 6,830.20 | 6,964.50 | 6,830.20 | 6,944.60 | 00:00:00 | | 2003-07-08 | 134,200 | 6,948.50 | 7,006.30 | 6,919.90 | 6,965.70 | 00:00:00 | | 2003-07-09 | 125,200 | 6,967.20 | 6,989.30 | 6,890.80 | 6,915.70 | 00:00:00 | | 2003-07-10 | 116,000 | 6,900.70 | 6,910.20 | 6,835.30 | 6,838.50 | 00:00:00 | | 2003-07-11 | 99,600 | 6,816.00 | 6,968.60 | 6,813.90 | 6,968.60 | 00:00:00 | | 2003-07-14 | 109,200 | 6,993.10 | 7,062.80 | 6,953.40 | 7,046.00 | 00:00:00 | | 2003-07-15 | 135,400 | 7,020.00 | 7,051.60 | 6,971.70 | 7,000.00 | 00:00:00 | | 2003-07-16 | 134,000 | 7,022.70 | 7,053.80 | 6,917.00 | 6,932.80 | 00:00:00 | | 2003-07-17 | 116,800 | 6,931.60 | 6,964.80 | 6,889.10 | 6,945.30 | 00:00:00 | | 2003-07-18 | 128,800 | 6,934.70 | 6,965.40 | 6,887.90 | 6,900.40 | 00:00:00 | | 2003-07-21 | 93,200 | 6,943.50 | 6,960.60 | 6,800.30 | 6,825.20 | 00:00:00 | | 2003-07-22 | 93,000 | 6,842.10 | 6,882.50 | 6,811.40 | 6,862.40 | 00:00:00 | | 2003-07-23 | 137,000 | 6,894.90 | 6,902.60 | 6,833.10 | 6,868.00 | 00:00:00 | | 2003-07-24 | 147,200 | 6,893.00 | 6,989.00 | 6,870.80 | 6,981.10 | 00:00:00 | | 2003-07-25 | 82,600 | 6,935.80 | 6,969.00 | 6,874.60 | 6,903.80 | 00:00:00 | | 2003-07-28 | 92,600 | 6,969.30 | 7,021.90 | 6,962.40 | 6,996.70 | 00:00:00 | | 2003-07-29 | 105,600 | 6,970.30 | 7,034.50 | 6,879.00 | 6,924.00 | 00:00:00 | | 2003-07-30 | 115,600 | 6,925.10 | 7,010.10 | 6,917.40 | 6,984.30 | 00:00:00 | | 2003-07-31 | 174,000 | 7,013.30 | 7,067.90 | 6,941.00 | 7,061.70 | 00:00:00 | | 2003-08-01 | 114,800 | 7,027.80 | 7,081.00 | 6,973.40 | 6,995.40 | 00:00:00 | | 2003-08-04 | 92,400 | 6,987.00 | 7,036.10 | 6,919.90 | 6,945.00 | 00:00:00 | | 2003-08-05 | 95,000 | 6,978.10 | 7,018.30 | 6,960.60 | 6,991.30 | 00:00:00 | | 2003-08-06 | 125,000 | 6,942.00 | 6,957.80 | 6,897.40 | 6,924.30 | 00:00:00 | | 2003-08-07 | 97,000 | 6,950.80 | 6,950.80 | 6,876.80 | 6,900.30 | 00:00:00 | | 2003-08-08 | 80,400 | 6,941.20 | 6,978.80 | 6,896.40 | 6,930.80 | 00:00:00 | | 2003-08-11 | 61,200 | 6,944.40 | 6,977.40 | 6,930.20 | 6,965.40 | 00:00:00 | | 2003-08-12 | 66,200 | 6,975.50 | 7,019.70 | 6,958.50 | 7,015.30 | 00:00:00 | | 2003-08-13 | 77,200 | 7,047.00 | 7,062.90 | 6,969.20 | 6,998.20 | 00:00:00 | | 2003-08-14 | 107,200 | 7,019.70 | 7,110.30 | 7,011.30 | 7,110.30 | 00:00:00 | | 2003-08-18 | 107,000 | 7,140.10 | 7,185.00 | 7,127.50 | 7,170.70 | 00:00:00 | | 2003-08-19 | 92,600 | 7,192.90 | 7,221.50 | 7,159.40 | 7,192.40 | 00:00:00 | | 2003-08-20 | 73,800 | 7,179.40 | 7,195.30 | 7,146.70 | 7,179.80 | 00:00:00 | | 2003-08-21 | 93,000 | 7,190.70 | 7,238.80 | 7,189.80 | 7,214.90 | 00:00:00 | | 2003-08-22 | 70,000 | 7,204.60 | 7,258.90 | 7,185.00 | 7,205.90 | 00:00:00 | | 2003-08-25 | 49,600 | 7,190.00 | 7,190.30 | 7,148.90 | 7,166.40 | 00:00:00 | | 2003-08-26 | 66,600 | 7,178.00 | 7,214.70 | 7,111.20 | 7,130.00 | 00:00:00 | | 2003-08-27 | 70,200 | 7,170.80 | 7,173.50 | 7,107.60 | 7,143.30 | 00:00:00 | | 2003-08-28 | 80,600 | 7,143.20 | 7,207.10 | 7,138.20 | 7,175.10 | 00:00:00 | | 2003-08-29 | 115,800 | 7,199.80 | 7,213.10 | 7,104.00 | 7,111.30 | 00:00:00 | | 2003-09-01 | 67,200 | 7,156.40 | 7,202.40 | 7,145.80 | 7,194.40 | 00:00:00 | | 2003-09-02 | 83,800 | 7,197.10 | 7,220.90 | 7,162.80 | 7,203.90 | 00:00:00 | | 2003-09-03 | 148,200 | 7,226.60 | 7,312.20 | 7,226.60 | 7,291.70 | 00:00:00 | | 2003-09-04 | 99,400 | 7,273.80 | 7,298.00 | 7,248.90 | 7,265.70 | 00:00:00 | | 2003-09-05 | 91,400 | 7,263.50 | 7,286.00 | 7,203.80 | 7,230.60 | 00:00:00 | | 2003-09-08 | 88,000 | 7,244.00 | 7,300.20 | 7,234.10 | 7,287.00 | 00:00:00 | | 2003-09-09 | 95,800 | 7,312.30 | 7,315.40 | 7,203.90 | 7,220.00 | 00:00:00 | | 2003-09-10 | 131,000 | 7,198.00 | 7,212.10 | 7,095.00 | 7,116.00 | 00:00:00 | | 2003-09-11 | 89,200 | 7,102.00 | 7,160.30 | 7,081.70 | 7,113.40 | 00:00:00 | | 2003-09-12 | 116,600 | 7,142.50 | 7,145.40 | 7,018.70 | 7,022.90 | 00:00:00 | | 2003-09-15 | 92,800 | 7,055.60 | 7,086.90 | 7,031.50 | 7,057.60 | 00:00:00 | | 2003-09-16 | 92,600 | 7,071.60 | 7,132.20 | 7,046.80 | 7,132.00 | 00:00:00 | | 2003-09-17 | 115,800 | 7,167.40 | 7,183.00 | 7,139.00 | 7,146.70 | 00:00:00 | | 2003-09-18 | 143,000 | 7,144.90 | 7,195.70 | 7,130.80 | 7,195.70 | 00:00:00 | | 2003-09-19 | 209,400 | 7,213.50 | 7,218.70 | 7,090.20 | 7,102.70 | 00:00:00 | | 2003-09-22 | 138,200 | 7,068.00 | 7,069.20 | 6,935.40 | 6,953.30 | 00:00:00 | | 2003-09-23 | 151,400 | 6,985.90 | 6,986.00 | 6,876.50 | 6,953.10 | 00:00:00 | | 2003-09-24 | 146,800 | 6,989.00 | 6,996.60 | 6,892.40 | 6,909.00 | 00:00:00 | | 2003-09-25 | 152,000 | 6,850.20 | 6,895.70 | 6,826.80 | 6,895.70 | 00:00:00 | | 2003-09-26 | 151,600 | 6,870.50 | 6,891.10 | 6,790.50 | 6,809.40 | 00:00:00 | | 2003-09-29 | 103,600 | 6,812.10 | 6,836.30 | 6,738.50 | 6,772.00 | 00:00:00 | | 2003-09-30 | 171,800 | 6,798.80 | 6,798.80 | 6,664.70 | 6,703.60 | 00:00:00 | | 2003-10-01 | 137,400 | 6,722.30 | 6,751.00 | 6,701.70 | 6,751.00 | 00:00:00 | | 2003-10-02 | 143,600 | 6,828.10 | 6,840.70 | 6,733.60 | 6,762.40 | 00:00:00 | | 2003-10-03 | 144,800 | 6,768.80 | 6,922.30 | 6,767.20 | 6,922.30 | 00:00:00 | | 2003-10-06 | 110,400 | 6,911.00 | 6,918.60 | 6,868.70 | 6,894.20 | 00:00:00 | | 2003-10-07 | 100,400 | 6,908.70 | 6,908.70 | 6,839.50 | 6,894.10 | 00:00:00 | | 2003-10-08 | 121,600 | 6,867.70 | 6,957.40 | 6,854.30 | 6,924.30 | 00:00:00 | | 2003-10-09 | 122,400 | 6,940.00 | 7,019.10 | 6,894.30 | 7,019.10 | 00:00:00 | | 2003-10-10 | 133,200 | 7,013.20 | 7,041.30 | 6,951.00 | 6,974.70 | 00:00:00 | | 2003-10-13 | 81,600 | 6,997.00 | 7,065.20 | 6,993.50 | 7,063.10 | 00:00:00 | | 2003-10-14 | 88,000 | 7,078.30 | 7,082.70 | 7,017.60 | 7,040.70 | 00:00:00 | | 2003-10-15 | 123,400 | 7,053.70 | 7,106.80 | 7,034.10 | 7,043.50 | 00:00:00 | | 2003-10-16 | 107,600 | 7,027.20 | 7,086.20 | 7,014.40 | 7,034.30 | 00:00:00 | | 2003-10-17 | 105,000 | 7,053.70 | 7,067.30 | 6,973.70 | 6,993.60 | 00:00:00 | | 2003-10-20 | 96,800 | 6,971.90 | 7,014.90 | 6,960.80 | 6,984.80 | 00:00:00 | | 2003-10-21 | 98,800 | 7,017.30 | 7,039.50 | 6,977.20 | 7,007.40 | 00:00:00 | | 2003-10-22 | 107,200 | 7,003.80 | 7,028.60 | 6,914.60 | 6,914.60 | 00:00:00 | | 2003-10-23 | 119,000 | 6,860.20 | 6,893.40 | 6,812.80 | 6,879.90 | 00:00:00 | | 2003-10-24 | 81,000 | 6,876.70 | 6,895.50 | 6,827.80 | 6,869.00 | 00:00:00 | | 2003-10-27 | 86,600 | 6,907.00 | 6,966.20 | 6,898.40 | 6,951.00 | 00:00:00 | | 2003-10-28 | 118,000 | 6,961.60 | 7,028.90 | 6,957.90 | 7,023.80 | 00:00:00 | | 2003-10-29 | 80,000 | 7,064.20 | 7,070.20 | 7,010.40 | 7,030.40 | 00:00:00 | | 2003-10-30 | 175,400 | 7,017.70 | 7,152.80 | 7,009.90 | 7,119.10 | 00:00:00 | | 2003-10-31 | 156,400 | 7,079.80 | 7,143.20 | 7,072.20 | 7,129.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
