|
 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 | | 2003-10-31 | 156,400 | 7,079.80 | 7,143.20 | 7,072.20 | 7,129.50 | 00:00:00 | | 2003-11-03 | 142,600 | 7,138.20 | 7,216.10 | 7,137.10 | 7,215.30 | 00:00:00 | | 2003-11-04 | 157,400 | 7,204.70 | 7,239.40 | 7,181.10 | 7,199.70 | 00:00:00 | | 2003-11-05 | 114,000 | 7,182.90 | 7,210.90 | 7,148.80 | 7,196.10 | 00:00:00 | | 2003-11-06 | 145,200 | 7,193.20 | 7,254.50 | 7,153.90 | 7,228.10 | 00:00:00 | | 2003-11-07 | 119,400 | 7,247.90 | 7,302.30 | 7,246.20 | 7,267.80 | 00:00:00 | | 2003-11-10 | 94,200 | 7,239.00 | 7,276.10 | 7,211.40 | 7,222.90 | 00:00:00 | | 2003-11-11 | 88,200 | 7,198.80 | 7,199.00 | 7,163.70 | 7,191.40 | 00:00:00 | | 2003-11-12 | 96,600 | 7,194.40 | 7,246.70 | 7,176.60 | 7,246.70 | 00:00:00 | | 2003-11-13 | 140,200 | 7,284.10 | 7,318.90 | 7,235.30 | 7,258.80 | 00:00:00 | | 2003-11-14 | 117,000 | 7,259.00 | 7,311.00 | 7,251.30 | 7,293.80 | 00:00:00 | | 2003-11-17 | 113,800 | 7,226.00 | 7,226.80 | 7,123.20 | 7,134.00 | 00:00:00 | | 2003-11-18 | 121,600 | 7,185.20 | 7,185.20 | 7,088.70 | 7,127.30 | 00:00:00 | | 2003-11-19 | 140,600 | 7,065.90 | 7,139.90 | 7,038.00 | 7,131.50 | 00:00:00 | | 2003-11-20 | 144,200 | 7,161.30 | 7,161.30 | 7,028.20 | 7,111.60 | 00:00:00 | | 2003-11-21 | 117,400 | 7,096.40 | 7,151.80 | 7,082.70 | 7,145.00 | 00:00:00 | | 2003-11-24 | 116,000 | 7,163.20 | 7,245.90 | 7,143.50 | 7,243.80 | 00:00:00 | | 2003-11-25 | 122,600 | 7,259.90 | 7,272.30 | 7,218.00 | 7,251.90 | 00:00:00 | | 2003-11-26 | 124,200 | 7,231.30 | 7,288.20 | 7,226.10 | 7,227.40 | 00:00:00 | | 2003-11-27 | 61,200 | 7,245.10 | 7,262.60 | 7,232.60 | 7,249.90 | 00:00:00 | | 2003-11-28 | 104,200 | 7,244.60 | 7,272.50 | 7,186.20 | 7,252.50 | 00:00:00 | | 2003-12-01 | 138,200 | 7,284.60 | 7,373.50 | 7,280.90 | 7,372.30 | 00:00:00 | | 2003-12-02 | 117,200 | 7,366.60 | 7,369.30 | 7,310.70 | 7,348.70 | 00:00:00 | | 2003-12-03 | 111,000 | 7,327.40 | 7,386.60 | 7,314.60 | 7,384.30 | 00:00:00 | | 2003-12-04 | 107,600 | 7,360.30 | 7,376.00 | 7,318.60 | 7,367.10 | 00:00:00 | | 2003-12-05 | 82,200 | 7,355.20 | 7,367.40 | 7,316.70 | 7,348.10 | 00:00:00 | | 2003-12-09 | 175,400 | 7,363.90 | 7,413.60 | 7,332.90 | 7,391.00 | 00:00:00 | | 2003-12-10 | 132,200 | 7,373.10 | 7,375.20 | 7,298.30 | 7,358.80 | 00:00:00 | | 2003-12-11 | 122,600 | 7,379.50 | 7,432.20 | 7,363.00 | 7,432.20 | 00:00:00 | | 2003-12-12 | 122,200 | 7,454.10 | 7,477.80 | 7,404.50 | 7,434.40 | 00:00:00 | | 2003-12-15 | 154,000 | 7,511.20 | 7,532.50 | 7,462.50 | 7,471.80 | 00:00:00 | | 2003-12-16 | 123,200 | 7,433.90 | 7,492.00 | 7,425.90 | 7,487.00 | 00:00:00 | | 2003-12-17 | 142,800 | 7,485.80 | 7,509.90 | 7,469.50 | 7,506.30 | 00:00:00 | | 2003-12-18 | 152,200 | 7,503.00 | 7,585.50 | 7,491.20 | 7,585.50 | 00:00:00 | | 2003-12-19 | 211,600 | 7,583.20 | 7,620.30 | 7,565.60 | 7,617.60 | 00:00:00 | | 2003-12-22 | 111,600 | 7,579.90 | 7,651.10 | 7,573.60 | 7,619.10 | 00:00:00 | | 2003-12-23 | 97,200 | 7,638.50 | 7,696.50 | 7,629.60 | 7,696.50 | 00:00:00 | | 2003-12-29 | 102,200 | 7,692.90 | 7,762.40 | 7,690.00 | 7,760.40 | 00:00:00 | | 2003-12-30 | 140,600 | 7,801.60 | 7,818.00 | 7,731.00 | 7,737.20 | 00:00:00 | | 2004-01-02 | 94,600 | 7,746.10 | 7,879.20 | 7,743.60 | 7,879.20 | 00:00:00 | | 2004-01-05 | 114,800 | 7,874.20 | 7,920.50 | 7,837.00 | 7,911.40 | 00:00:00 | | 2004-01-07 | 237,400 | 7,988.00 | 7,988.00 | 7,894.90 | 7,913.70 | 00:00:00 | | 2004-01-08 | 193,000 | 7,942.70 | 7,991.80 | 7,922.80 | 7,943.40 | 00:00:00 | | 2004-01-09 | 177,000 | 8,002.00 | 8,002.00 | 7,873.30 | 7,924.60 | 00:00:00 | | 2004-01-12 | 134,600 | 7,875.10 | 7,934.60 | 7,850.10 | 7,934.60 | 00:00:00 | | 2004-01-13 | 133,000 | 7,958.00 | 8,011.50 | 7,937.40 | 7,946.10 | 00:00:00 | | 2004-01-14 | 138,200 | 7,923.90 | 7,988.90 | 7,914.00 | 7,978.10 | 00:00:00 | | 2004-01-15 | 148,000 | 7,975.60 | 7,975.60 | 7,913.00 | 7,957.30 | 00:00:00 | | 2004-01-16 | 141,000 | 7,981.20 | 8,004.70 | 7,941.70 | 7,979.30 | 00:00:00 | | 2004-01-19 | 93,800 | 8,000.60 | 8,041.10 | 7,992.30 | 8,016.30 | 00:00:00 | | 2004-01-20 | 158,800 | 8,022.90 | 8,040.80 | 7,970.80 | 7,987.90 | 00:00:00 | | 2004-01-21 | 138,400 | 7,981.90 | 8,051.90 | 7,975.50 | 8,051.90 | 00:00:00 | | 2004-01-22 | 148,200 | 8,102.90 | 8,109.90 | 8,058.70 | 8,101.30 | 00:00:00 | | 2004-01-23 | 115,600 | 8,111.20 | 8,132.80 | 8,081.10 | 8,114.50 | 00:00:00 | | 2004-01-26 | 129,200 | 8,128.00 | 8,128.00 | 8,011.70 | 8,031.40 | 00:00:00 | | 2004-01-27 | 134,800 | 8,085.80 | 8,134.80 | 8,061.10 | 8,061.10 | 00:00:00 | | 2004-01-28 | 155,000 | 8,027.30 | 8,116.70 | 8,020.20 | 8,116.40 | 00:00:00 | | 2004-01-29 | 145,400 | 8,050.80 | 8,088.60 | 7,984.90 | 8,013.10 | 00:00:00 | | 2004-01-30 | 176,800 | 8,036.70 | 8,036.70 | 7,910.50 | 7,929.90 | 00:00:00 | | 2004-02-02 | 132,400 | 7,937.20 | 7,973.00 | 7,919.10 | 7,958.60 | 00:00:00 | | 2004-02-03 | 133,200 | 7,964.00 | 7,968.80 | 7,919.70 | 7,960.30 | 00:00:00 | | 2004-02-04 | 171,400 | 7,934.30 | 7,936.40 | 7,874.30 | 7,888.80 | 00:00:00 | | 2004-02-05 | 158,400 | 7,880.80 | 7,990.20 | 7,869.60 | 7,949.10 | 00:00:00 | | 2004-02-06 | 149,600 | 7,980.00 | 8,028.80 | 7,952.50 | 8,024.90 | 00:00:00 | | 2004-02-09 | 148,400 | 8,059.10 | 8,135.20 | 8,051.30 | 8,135.20 | 00:00:00 | | 2004-02-10 | 154,600 | 8,137.10 | 8,185.60 | 8,109.90 | 8,171.90 | 00:00:00 | | 2004-02-11 | 133,800 | 8,155.80 | 8,197.20 | 8,118.70 | 8,197.20 | 00:00:00 | | 2004-02-12 | 155,800 | 8,222.80 | 8,242.30 | 8,180.60 | 8,242.30 | 00:00:00 | | 2004-02-13 | 145,000 | 8,221.00 | 8,259.50 | 8,173.70 | 8,199.60 | 00:00:00 | | 2004-02-16 | 68,000 | 8,187.00 | 8,226.50 | 8,176.80 | 8,226.50 | 00:00:00 | | 2004-02-17 | 130,000 | 8,233.00 | 8,266.30 | 8,227.30 | 8,258.90 | 00:00:00 | | 2004-02-18 | 128,400 | 8,285.30 | 8,285.30 | 8,249.00 | 8,283.00 | 00:00:00 | | 2004-02-19 | 135,200 | 8,285.60 | 8,350.90 | 8,265.00 | 8,340.60 | 00:00:00 | | 2004-02-20 | 134,800 | 8,307.00 | 8,310.20 | 8,213.30 | 8,237.80 | 00:00:00 | | 2004-02-23 | 88,600 | 8,246.60 | 8,298.30 | 8,234.90 | 8,245.20 | 00:00:00 | | 2004-02-24 | 144,000 | 8,233.00 | 8,234.60 | 8,106.70 | 8,159.60 | 00:00:00 | | 2004-02-25 | 123,200 | 8,155.70 | 8,202.50 | 8,122.60 | 8,173.60 | 00:00:00 | | 2004-02-26 | 111,800 | 8,214.50 | 8,218.30 | 8,113.90 | 8,160.20 | 00:00:00 | | 2004-02-27 | 144,400 | 8,194.50 | 8,279.00 | 8,189.20 | 8,249.40 | 00:00:00 | | 2004-03-01 | 121,000 | 8,277.10 | 8,307.00 | 8,256.40 | 8,300.40 | 00:00:00 | | 2004-03-02 | 108,600 | 8,340.60 | 8,363.40 | 8,316.10 | 8,354.00 | 00:00:00 | | 2004-03-03 | 133,800 | 8,325.20 | 8,337.00 | 8,261.10 | 8,280.40 | 00:00:00 | | 2004-03-04 | 114,000 | 8,299.50 | 8,347.00 | 8,275.70 | 8,337.90 | 00:00:00 | | 2004-03-05 | 125,400 | 8,340.70 | 8,365.90 | 8,278.20 | 8,346.10 | 00:00:00 | | 2004-03-08 | 83,600 | 8,355.40 | 8,376.00 | 8,344.00 | 8,369.70 | 00:00:00 | | 2004-03-09 | 101,800 | 8,322.40 | 8,334.20 | 8,259.40 | 8,286.70 | 00:00:00 | | 2004-03-10 | 124,600 | 8,255.60 | 8,315.20 | 8,237.10 | 8,292.90 | 00:00:00 | | 2004-03-11 | 197,000 | 8,200.40 | 8,204.80 | 8,034.90 | 8,112.40 | 00:00:00 | | 2004-03-12 | 199,000 | 7,944.80 | 8,062.10 | 7,881.80 | 8,032.60 | 00:00:00 | | 2004-03-15 | 306,000 | 7,845.80 | 7,904.30 | 7,681.40 | 7,699.10 | 00:00:00 | | 2004-03-16 | 266,000 | 7,672.80 | 7,857.10 | 7,659.30 | 7,810.70 | 00:00:00 | | 2004-03-17 | 202,600 | 7,876.10 | 7,966.10 | 7,845.30 | 7,948.10 | 00:00:00 | | 2004-03-18 | 160,600 | 7,974.50 | 7,974.50 | 7,795.20 | 7,820.40 | 00:00:00 | | 2004-03-19 | 205,400 | 7,863.60 | 7,910.50 | 7,791.80 | 7,879.10 | 00:00:00 | | 2004-03-22 | 141,000 | 7,813.90 | 7,818.30 | 7,671.50 | 7,727.80 | 00:00:00 | | 2004-03-23 | 138,200 | 7,715.10 | 7,839.10 | 7,707.60 | 7,768.30 | 00:00:00 | | 2004-03-24 | 164,000 | 7,777.20 | 7,827.50 | 7,710.40 | 7,752.90 | 00:00:00 | | 2004-03-25 | 157,200 | 7,802.80 | 7,914.80 | 7,799.70 | 7,914.80 | 00:00:00 | | 2004-03-26 | 108,000 | 7,973.20 | 7,974.60 | 7,918.20 | 7,952.80 | 00:00:00 | | 2004-03-29 | 94,400 | 7,970.40 | 8,031.00 | 7,889.50 | 8,021.10 | 00:00:00 | | 2004-03-30 | 93,200 | 8,036.40 | 8,037.70 | 7,961.70 | 8,004.20 | 00:00:00 | | 2004-03-31 | 117,800 | 8,015.20 | 8,066.30 | 7,990.40 | 8,018.10 | 00:00:00 | | 2004-04-01 | 117,600 | 8,039.90 | 8,098.00 | 8,016.00 | 8,097.90 | 00:00:00 | | 2004-04-02 | 169,400 | 8,102.10 | 8,273.40 | 8,076.70 | 8,269.70 | 00:00:00 | | 2004-04-05 | 112,400 | 8,251.40 | 8,311.70 | 8,240.40 | 8,285.90 | 00:00:00 | | 2004-04-06 | 130,000 | 8,293.70 | 8,320.30 | 8,251.50 | 8,281.80 | 00:00:00 | | 2004-04-07 | 98,400 | 8,292.10 | 8,306.50 | 8,262.30 | 8,294.80 | 00:00:00 | | 2004-04-08 | 110,800 | 8,315.00 | 8,421.20 | 8,307.80 | 8,390.10 | 00:00:00 | | 2004-04-13 | 118,600 | 8,414.60 | 8,478.00 | 8,411.90 | 8,444.30 | 00:00:00 | | 2004-04-14 | 134,000 | 8,373.60 | 8,396.50 | 8,278.30 | 8,352.00 | 00:00:00 | | 2004-04-15 | 106,600 | 8,352.60 | 8,370.40 | 8,293.90 | 8,310.40 | 00:00:00 | | 2004-04-16 | 137,000 | 8,317.10 | 8,391.00 | 8,315.00 | 8,387.90 | 00:00:00 | | 2004-04-19 | 82,400 | 8,354.40 | 8,404.10 | 8,306.90 | 8,340.40 | 00:00:00 | | 2004-04-20 | 96,400 | 8,374.40 | 8,414.80 | 8,363.10 | 8,375.20 | 00:00:00 | | 2004-04-21 | 113,600 | 8,311.30 | 8,323.70 | 8,254.60 | 8,282.10 | 00:00:00 | | 2004-04-22 | 139,000 | 8,281.70 | 8,321.40 | 8,224.00 | 8,293.60 | 00:00:00 | | 2004-04-23 | 101,600 | 8,358.70 | 8,376.70 | 8,325.70 | 8,331.70 | 00:00:00 | | 2004-04-26 | 109,200 | 8,359.00 | 8,397.90 | 8,329.20 | 8,362.90 | 00:00:00 | | 2004-04-27 | 102,000 | 8,362.40 | 8,378.30 | 8,317.60 | 8,359.00 | 00:00:00 | | 2004-04-28 | 145,400 | 8,368.60 | 8,368.60 | 8,232.70 | 8,232.70 | 00:00:00 | | 2004-04-29 | 182,800 | 8,207.20 | 8,224.70 | 8,116.40 | 8,159.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
