|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-13 | 175,400 | 9,295.30 | 9,579.30 | 9,241.20 | 9,567.40 | 00:00:00 | | 2009-07-14 | 175,800 | 9,612.60 | 9,676.10 | 9,551.70 | 9,634.00 | 00:00:00 | | 2009-07-15 | 240,800 | 9,687.10 | 9,905.30 | 9,670.80 | 9,905.30 | 00:00:00 | | 2009-07-16 | 227,400 | 9,887.70 | 10,069.30 | 9,855.10 | 9,997.60 | 00:00:00 | | 2009-07-17 | 173,000 | 10,049.30 | 10,125.80 | 9,962.90 | 10,041.90 | 00:00:00 | | 2009-07-20 | 173,800 | 10,136.90 | 10,163.70 | 10,078.70 | 10,142.80 | 00:00:00 | | 2009-07-21 | 218,800 | 10,163.00 | 10,222.70 | 10,095.80 | 10,122.20 | 00:00:00 | | 2009-07-22 | 169,200 | 10,123.30 | 10,153.40 | 10,046.60 | 10,153.40 | 00:00:00 | | 2009-07-23 | 237,200 | 10,176.70 | 10,403.00 | 10,170.80 | 10,369.80 | 00:00:00 | | 2009-07-24 | 210,200 | 10,360.90 | 10,496.80 | 10,343.00 | 10,438.60 | 00:00:00 | | 2009-07-27 | 201,000 | 10,535.90 | 10,638.70 | 10,488.20 | 10,591.70 | 00:00:00 | | 2009-07-28 | 255,600 | 10,614.30 | 10,737.60 | 10,600.40 | 10,664.00 | 00:00:00 | | 2009-07-29 | 231,800 | 10,648.90 | 10,743.30 | 10,598.70 | 10,661.60 | 00:00:00 | | 2009-07-30 | 248,000 | 10,743.20 | 10,895.30 | 10,663.00 | 10,874.40 | 00:00:00 | | 2009-07-31 | 267,200 | 10,841.50 | 10,932.90 | 10,778.30 | 10,855.10 | 00:00:00 | | 2009-08-03 | 182,000 | 10,809.90 | 10,952.70 | 10,800.10 | 10,901.00 | 00:00:00 | | 2009-08-04 | 157,200 | 10,905.70 | 10,905.70 | 10,758.20 | 10,876.80 | 00:00:00 | | 2009-08-05 | 188,200 | 10,880.60 | 10,922.50 | 10,672.60 | 10,704.40 | 00:00:00 | | 2009-08-06 | 196,000 | 10,808.70 | 10,849.90 | 10,730.20 | 10,776.00 | 00:00:00 | | 2009-08-07 | 185,400 | 10,738.70 | 10,984.00 | 10,713.20 | 10,947.60 | 00:00:00 | | 2009-08-10 | 108,000 | 10,934.20 | 10,934.20 | 10,848.20 | 10,923.00 | 00:00:00 | | 2009-08-11 | 142,200 | 10,947.90 | 11,011.30 | 10,786.00 | 10,831.90 | 00:00:00 | | 2009-08-12 | 143,200 | 10,808.20 | 10,955.90 | 10,737.70 | 10,933.80 | 00:00:00 | | 2009-08-13 | 175,200 | 10,942.50 | 11,144.10 | 10,925.80 | 11,046.80 | 00:00:00 | | 2009-08-14 | 137,800 | 11,055.50 | 11,120.70 | 10,852.80 | 10,901.90 | 00:00:00 | | 2009-08-17 | 183,000 | 10,857.40 | 10,857.40 | 10,537.90 | 10,598.50 | 00:00:00 | | 2009-08-18 | 110,200 | 10,626.50 | 10,708.30 | 10,599.20 | 10,708.30 | 00:00:00 | | 2009-08-19 | 127,200 | 10,616.90 | 10,749.20 | 10,511.90 | 10,695.50 | 00:00:00 | | 2009-08-20 | 123,600 | 10,804.80 | 10,918.00 | 10,795.10 | 10,892.50 | 00:00:00 | | 2009-08-21 | 205,800 | 10,880.10 | 11,193.90 | 10,847.70 | 11,161.00 | 00:00:00 | | 2009-08-24 | 162,000 | 11,239.80 | 11,349.20 | 11,189.70 | 11,303.80 | 00:00:00 | | 2009-08-25 | 183,600 | 11,255.40 | 11,433.20 | 11,219.50 | 11,427.80 | 00:00:00 | | 2009-08-26 | 164,400 | 11,400.70 | 11,446.10 | 11,319.00 | 11,376.40 | 00:00:00 | | 2009-08-27 | 147,200 | 11,342.70 | 11,422.70 | 11,293.80 | 11,356.90 | 00:00:00 | | 2009-08-28 | 160,000 | 11,419.40 | 11,522.80 | 11,395.80 | 11,442.70 | 00:00:00 | | 2009-08-31 | 132,400 | 11,359.80 | 11,481.40 | 11,342.90 | 11,365.10 | 00:00:00 | | 2009-09-01 | 178,400 | 11,434.00 | 11,443.00 | 11,167.60 | 11,173.00 | 00:00:00 | | 2009-09-02 | 220,600 | 11,126.60 | 11,138.80 | 10,874.40 | 10,999.70 | 00:00:00 | | 2009-09-03 | 176,000 | 11,022.70 | 11,109.20 | 10,969.40 | 11,018.10 | 00:00:00 | | 2009-09-04 | 194,000 | 11,088.20 | 11,222.70 | 11,064.70 | 11,222.70 | 00:00:00 | | 2009-09-07 | 133,600 | 11,328.20 | 11,416.50 | 11,319.70 | 11,388.60 | 00:00:00 | | 2009-09-08 | 193,600 | 11,425.40 | 11,463.70 | 11,319.90 | 11,366.60 | 00:00:00 | | 2009-09-09 | 166,200 | 11,325.00 | 11,469.90 | 11,319.30 | 11,462.00 | 00:00:00 | | 2009-09-10 | 218,400 | 11,514.10 | 11,516.70 | 11,260.00 | 11,340.80 | 00:00:00 | | 2009-09-11 | 170,200 | 11,388.40 | 11,531.40 | 11,387.40 | 11,452.60 | 00:00:00 | | 2009-09-14 | 182,400 | 11,343.50 | 11,517.10 | 11,283.00 | 11,492.60 | 00:00:00 | | 2009-09-15 | 165,400 | 11,520.70 | 11,631.80 | 11,481.00 | 11,593.30 | 00:00:00 | | 2009-09-16 | 205,800 | 11,657.50 | 11,800.00 | 11,648.80 | 11,746.90 | 00:00:00 | | 2009-09-17 | 211,000 | 11,836.80 | 11,836.80 | 11,687.30 | 11,771.00 | 00:00:00 | | 2009-09-18 | 280,800 | 11,728.60 | 11,837.70 | 11,718.20 | 11,777.30 | 00:00:00 | | 2009-09-21 | 165,200 | 11,772.30 | 11,774.00 | 11,623.00 | 11,727.40 | 00:00:00 | | 2009-09-22 | 182,600 | 11,784.20 | 11,899.30 | 11,771.60 | 11,816.70 | 00:00:00 | | 2009-09-23 | 155,000 | 11,813.10 | 11,879.60 | 11,801.10 | 11,853.30 | 00:00:00 | | 2009-09-24 | 216,400 | 11,808.00 | 11,900.90 | 11,640.80 | 11,695.90 | 00:00:00 | | 2009-09-25 | 156,600 | 11,692.80 | 11,712.50 | 11,561.00 | 11,643.80 | 00:00:00 | | 2009-09-28 | 183,200 | 11,622.00 | 11,891.20 | 11,541.20 | 11,891.20 | 00:00:00 | | 2009-09-29 | 174,200 | 11,933.50 | 11,938.20 | 11,801.70 | 11,853.70 | 00:00:00 | | 2009-09-30 | 225,400 | 11,870.00 | 11,929.50 | 11,628.90 | 11,756.10 | 00:00:00 | | 2009-10-01 | 216,400 | 11,766.60 | 11,851.10 | 11,511.40 | 11,518.20 | 00:00:00 | | 2009-10-02 | 264,400 | 11,385.40 | 11,427.80 | 11,268.50 | 11,326.70 | 00:00:00 | | 2009-10-05 | 257,200 | 11,322.20 | 11,579.00 | 11,271.00 | 11,557.00 | 00:00:00 | | 2009-10-06 | 279,400 | 11,594.70 | 11,836.00 | 11,591.80 | 11,817.10 | 00:00:00 | | 2009-10-07 | 207,800 | 11,821.90 | 11,854.30 | 11,671.30 | 11,721.40 | 00:00:00 | | 2009-10-08 | 223,000 | 11,857.80 | 11,905.70 | 11,753.10 | 11,814.30 | 00:00:00 | | 2009-10-09 | 213,800 | 11,809.00 | 11,907.50 | 11,691.80 | 11,743.20 | 00:00:00 | | 2009-10-12 | 138,400 | 11,760.70 | 11,870.30 | 11,734.10 | 11,748.80 | 00:00:00 | | 2009-10-13 | 190,400 | 11,717.00 | 11,735.70 | 11,542.10 | 11,608.30 | 00:00:00 | | 2009-10-14 | 264,000 | 11,714.20 | 11,881.70 | 11,713.10 | 11,870.90 | 00:00:00 | | 2009-10-15 | 241,400 | 11,900.30 | 11,942.80 | 11,792.80 | 11,849.70 | 00:00:00 | | 2009-10-16 | 311,200 | 11,889.40 | 11,952.90 | 11,611.50 | 11,676.40 | 00:00:00 | | 2009-10-19 | 206,000 | 11,747.70 | 11,907.00 | 11,730.50 | 11,885.30 | 00:00:00 | | 2009-10-20 | 180,800 | 11,945.70 | 11,951.80 | 11,782.60 | 11,790.20 | 00:00:00 | | 2009-10-21 | 204,800 | 11,786.60 | 11,911.40 | 11,644.90 | 11,875.20 | 00:00:00 | | 2009-10-22 | 198,400 | 11,713.00 | 11,855.50 | 11,686.30 | 11,828.60 | 00:00:00 | | 2009-10-23 | 214,800 | 11,911.00 | 11,960.40 | 11,733.40 | 11,739.80 | 00:00:00 | | 2009-10-26 | 195,800 | 11,796.80 | 11,833.20 | 11,583.80 | 11,622.60 | 00:00:00 | | 2009-10-27 | 193,600 | 11,590.40 | 11,679.30 | 11,546.40 | 11,634.00 | 00:00:00 | | 2009-10-28 | 235,200 | 11,588.00 | 11,600.00 | 11,378.80 | 11,429.80 | 00:00:00 | | 2009-10-29 | 232,200 | 11,398.70 | 11,690.40 | 11,357.70 | 11,683.40 | 00:00:00 | | 2009-10-30 | 214,000 | 11,689.00 | 11,761.10 | 11,366.20 | 11,414.80 | 00:00:00 | | 2009-11-02 | 156,200 | 11,354.00 | 11,514.80 | 11,344.30 | 11,465.80 | 00:00:00 | | 2009-11-03 | 215,400 | 11,328.50 | 11,358.40 | 11,179.90 | 11,242.40 | 00:00:00 | | 2009-11-04 | 166,800 | 11,308.70 | 11,398.80 | 11,286.00 | 11,387.70 | 00:00:00 | | 2009-11-05 | 180,000 | 11,313.90 | 11,621.10 | 11,249.60 | 11,548.90 | 00:00:00 | | 2009-11-06 | 188,600 | 11,518.00 | 11,627.70 | 11,391.60 | 11,580.60 | 00:00:00 | | 2009-11-09 | 141,000 | 11,654.70 | 11,816.80 | 11,653.80 | 11,816.80 | 00:00:00 | | 2009-11-10 | 182,200 | 11,807.40 | 11,891.90 | 11,777.80 | 11,814.00 | 00:00:00 | | 2009-11-11 | 187,200 | 11,822.90 | 11,893.60 | 11,784.90 | 11,801.40 | 00:00:00 | | 2009-11-12 | 209,800 | 11,790.20 | 11,916.40 | 11,757.40 | 11,834.50 | 00:00:00 | | 2009-11-13 | 203,200 | 11,835.30 | 11,868.60 | 11,754.10 | 11,867.00 | 00:00:00 | | 2009-11-16 | 188,800 | 11,943.00 | 12,007.10 | 11,910.10 | 11,986.90 | 00:00:00 | | 2009-11-17 | 175,400 | 11,964.90 | 12,016.10 | 11,928.60 | 11,959.40 | 00:00:00 | | 2009-11-18 | 174,200 | 12,004.00 | 12,102.60 | 11,999.30 | 12,034.40 | 00:00:00 | | 2009-11-19 | 176,200 | 12,028.40 | 12,029.70 | 11,817.00 | 11,846.20 | 00:00:00 | | 2009-11-20 | 203,600 | 11,888.90 | 11,942.20 | 11,702.20 | 11,719.30 | 00:00:00 | | 2009-11-23 | 131,800 | 11,845.90 | 11,975.90 | 11,832.90 | 11,940.50 | 00:00:00 | | 2009-11-24 | 142,800 | 11,832.80 | 11,973.00 | 11,808.00 | 11,905.20 | 00:00:00 | | 2009-11-25 | 131,600 | 12,004.10 | 12,021.50 | 11,900.60 | 11,965.80 | 00:00:00 | | 2009-11-26 | 180,200 | 11,894.20 | 11,904.50 | 11,639.20 | 11,657.50 | 00:00:00 | | 2009-11-27 | 205,600 | 11,431.40 | 11,829.20 | 11,415.80 | 11,776.80 | 00:00:00 | | 2009-11-30 | 169,800 | 11,839.40 | 11,874.60 | 11,603.60 | 11,644.70 | 00:00:00 | | 2009-12-01 | 185,800 | 11,746.20 | 11,878.20 | 11,735.90 | 11,862.10 | 00:00:00 | | 2009-12-02 | 163,000 | 11,856.70 | 11,930.50 | 11,788.20 | 11,868.80 | 00:00:00 | | 2009-12-03 | 161,000 | 11,969.00 | 11,998.30 | 11,881.30 | 11,905.30 | 00:00:00 | | 2009-12-04 | 188,000 | 11,864.40 | 12,055.30 | 11,831.60 | 12,032.20 | 00:00:00 | | 2009-12-07 | 120,800 | 11,975.80 | 12,065.00 | 11,930.50 | 12,011.80 | 00:00:00 | | 2009-12-08 | 153,000 | 11,957.30 | 12,035.00 | 11,758.40 | 11,808.90 | 00:00:00 | | 2009-12-09 | 291,200 | 11,771.70 | 11,833.70 | 11,497.40 | 11,541.20 | 00:00:00 | | 2009-12-10 | 226,200 | 11,535.10 | 11,610.40 | 11,468.70 | 11,594.70 | 00:00:00 | | 2009-12-11 | 210,800 | 11,610.50 | 11,676.70 | 11,598.30 | 11,616.00 | 00:00:00 | | 2009-12-14 | 151,200 | 11,705.40 | 11,748.90 | 11,645.50 | 11,705.90 | 00:00:00 | | 2009-12-15 | 185,800 | 11,696.70 | 11,757.50 | 11,592.40 | 11,735.50 | 00:00:00 | | 2009-12-16 | 207,600 | 11,747.10 | 11,875.20 | 11,739.70 | 11,863.20 | 00:00:00 | | 2009-12-17 | 190,800 | 11,764.40 | 11,820.50 | 11,648.60 | 11,696.90 | 00:00:00 | | 2009-12-18 | 255,600 | 11,709.60 | 11,814.10 | 11,622.60 | 11,645.00 | 00:00:00 | | 2009-12-21 | 160,000 | 11,696.90 | 11,843.00 | 11,656.80 | 11,830.80 | 00:00:00 | | 2009-12-22 | 148,400 | 11,810.20 | 11,943.40 | 11,810.00 | 11,890.80 | 00:00:00 | | 2009-12-23 | 124,600 | 11,957.10 | 11,990.40 | 11,916.40 | 11,967.50 | 00:00:00 | | 2009-12-28 | 92,200 | 12,014.00 | 12,070.90 | 11,995.70 | 12,023.20 | 00:00:00 | | 2009-12-29 | 99,400 | 12,034.70 | 12,056.50 | 11,985.20 | 12,035.10 | 00:00:00 | | 2009-12-30 | 103,400 | 12,018.40 | 12,020.10 | 11,923.00 | 11,940.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
