|
 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 | | 2009-12-30 | 103,400 | 12,018.40 | 12,020.10 | 11,923.00 | 11,940.00 | 00:00:00 | | 2010-01-04 | 184,200 | 11,986.50 | 12,145.10 | 11,986.10 | 12,145.10 | 00:00:00 | | 2010-01-05 | 238,400 | 12,141.80 | 12,240.50 | 12,139.80 | 12,204.40 | 00:00:00 | | 2010-01-06 | 123,800 | 12,216.40 | 12,230.70 | 12,147.60 | 12,222.50 | 00:00:00 | | 2010-01-07 | 192,400 | 12,163.00 | 12,199.70 | 12,079.10 | 12,166.30 | 00:00:00 | | 2010-01-08 | 213,200 | 12,218.00 | 12,232.20 | 12,079.90 | 12,163.00 | 00:00:00 | | 2010-01-11 | 230,800 | 12,192.50 | 12,233.90 | 12,066.10 | 12,074.50 | 00:00:00 | | 2010-01-12 | 186,800 | 12,094.40 | 12,134.20 | 11,941.10 | 11,966.10 | 00:00:00 | | 2010-01-13 | 181,800 | 11,923.00 | 12,027.20 | 11,909.60 | 11,958.30 | 00:00:00 | | 2010-01-14 | 153,800 | 12,049.10 | 12,050.40 | 11,902.30 | 11,999.80 | 00:00:00 | | 2010-01-15 | 236,400 | 12,028.50 | 12,085.30 | 11,818.60 | 11,845.00 | 00:00:00 | | 2010-01-18 | 95,600 | 11,888.50 | 11,897.70 | 11,788.80 | 11,870.70 | 00:00:00 | | 2010-01-19 | 202,400 | 11,850.40 | 12,049.20 | 11,772.50 | 12,022.60 | 00:00:00 | | 2010-01-20 | 233,600 | 11,987.30 | 12,039.00 | 11,642.50 | 11,709.00 | 00:00:00 | | 2010-01-21 | 288,200 | 11,771.80 | 11,788.80 | 11,414.10 | 11,444.00 | 00:00:00 | | 2010-01-22 | 302,600 | 11,410.00 | 11,423.50 | 11,204.50 | 11,373.40 | 00:00:00 | | 2010-01-25 | 203,600 | 11,275.40 | 11,383.30 | 11,223.70 | 11,249.30 | 00:00:00 | | 2010-01-26 | 217,400 | 11,158.80 | 11,385.50 | 11,140.40 | 11,347.30 | 00:00:00 | | 2010-01-27 | 328,400 | 11,199.50 | 11,203.90 | 10,997.70 | 11,042.20 | 00:00:00 | | 2010-01-28 | 287,000 | 11,154.90 | 11,200.50 | 10,829.30 | 10,829.30 | 00:00:00 | | 2010-01-29 | 222,400 | 10,904.00 | 11,045.30 | 10,821.20 | 10,947.70 | 00:00:00 | | 2010-02-01 | 202,800 | 10,852.40 | 11,033.70 | 10,839.40 | 10,995.20 | 00:00:00 | | 2010-02-02 | 208,600 | 11,022.40 | 11,158.40 | 10,945.50 | 11,140.90 | 00:00:00 | | 2010-02-03 | 269,200 | 11,189.60 | 11,201.60 | 10,867.80 | 10,888.40 | 00:00:00 | | 2010-02-04 | 503,400 | 10,882.30 | 10,920.10 | 10,220.70 | 10,241.70 | 00:00:00 | | 2010-02-05 | 537,800 | 10,123.30 | 10,277.50 | 9,916.60 | 10,103.30 | 00:00:00 | | 2010-02-08 | 310,600 | 10,132.10 | 10,259.20 | 9,970.90 | 10,206.30 | 00:00:00 | | 2010-02-09 | 279,600 | 10,160.80 | 10,339.20 | 10,084.90 | 10,275.40 | 00:00:00 | | 2010-02-10 | 306,800 | 10,383.10 | 10,543.10 | 10,358.90 | 10,455.00 | 00:00:00 | | 2010-02-11 | 263,000 | 10,554.50 | 10,557.40 | 10,162.70 | 10,281.70 | 00:00:00 | | 2010-02-12 | 183,600 | 10,393.90 | 10,409.80 | 10,149.20 | 10,224.90 | 00:00:00 | | 2010-02-15 | 110,000 | 10,298.50 | 10,386.80 | 10,240.30 | 10,293.60 | 00:00:00 | | 2010-02-16 | 151,800 | 10,397.90 | 10,430.50 | 10,230.40 | 10,393.90 | 00:00:00 | | 2010-02-17 | 198,800 | 10,470.90 | 10,551.50 | 10,426.50 | 10,498.60 | 00:00:00 | | 2010-02-18 | 197,400 | 10,466.70 | 10,574.20 | 10,417.90 | 10,574.20 | 00:00:00 | | 2010-02-19 | 244,800 | 10,472.40 | 10,676.70 | 10,404.00 | 10,676.70 | 00:00:00 | | 2010-02-22 | 150,200 | 10,752.50 | 10,773.60 | 10,541.10 | 10,570.50 | 00:00:00 | | 2010-02-23 | 212,000 | 10,597.60 | 10,638.60 | 10,267.50 | 10,312.90 | 00:00:00 | | 2010-02-24 | 221,800 | 10,304.70 | 10,333.80 | 10,089.40 | 10,254.00 | 00:00:00 | | 2010-02-25 | 219,800 | 10,195.60 | 10,312.40 | 10,047.20 | 10,126.20 | 00:00:00 | | 2010-02-26 | 230,200 | 10,243.40 | 10,345.20 | 10,118.40 | 10,333.60 | 00:00:00 | | 2010-03-01 | 164,800 | 10,434.70 | 10,504.90 | 10,287.60 | 10,434.90 | 00:00:00 | | 2010-03-02 | 176,200 | 10,441.80 | 10,532.90 | 10,339.30 | 10,521.50 | 00:00:00 | | 2010-03-03 | 194,800 | 10,485.10 | 10,679.50 | 10,411.80 | 10,664.50 | 00:00:00 | | 2010-03-04 | 231,200 | 10,595.60 | 10,814.60 | 10,577.10 | 10,745.30 | 00:00:00 | | 2010-03-05 | 217,400 | 10,780.10 | 11,032.80 | 10,718.60 | 11,019.80 | 00:00:00 | | 2010-03-08 | 170,600 | 11,103.10 | 11,123.80 | 11,031.70 | 11,078.30 | 00:00:00 | | 2010-03-09 | 170,600 | 11,101.10 | 11,108.60 | 10,911.10 | 11,002.80 | 00:00:00 | | 2010-03-10 | 166,400 | 11,018.30 | 11,121.00 | 10,976.80 | 11,121.00 | 00:00:00 | | 2010-03-11 | 156,000 | 11,076.20 | 11,128.00 | 10,988.30 | 11,045.40 | 00:00:00 | | 2010-03-12 | 148,400 | 11,078.90 | 11,181.30 | 11,049.40 | 11,077.00 | 00:00:00 | | 2010-03-15 | 145,600 | 11,069.90 | 11,078.30 | 10,932.20 | 10,957.80 | 00:00:00 | | 2010-03-16 | 167,000 | 11,028.60 | 11,061.80 | 10,921.10 | 11,059.30 | 00:00:00 | | 2010-03-17 | 172,200 | 11,128.00 | 11,190.00 | 11,090.40 | 11,166.80 | 00:00:00 | | 2010-03-18 | 177,400 | 11,119.60 | 11,156.40 | 11,021.30 | 11,073.50 | 00:00:00 | | 2010-03-19 | 277,800 | 11,132.40 | 11,141.40 | 10,929.60 | 10,990.80 | 00:00:00 | | 2010-03-22 | 212,800 | 10,959.60 | 10,960.40 | 10,694.20 | 10,861.90 | 00:00:00 | | 2010-03-23 | 215,000 | 10,884.50 | 11,013.90 | 10,864.80 | 10,996.20 | 00:00:00 | | 2010-03-24 | 217,800 | 11,027.00 | 11,041.10 | 10,747.50 | 10,866.30 | 00:00:00 | | 2010-03-25 | 189,800 | 10,908.50 | 11,092.80 | 10,825.90 | 11,091.40 | 00:00:00 | | 2010-03-26 | 150,000 | 11,054.10 | 11,124.00 | 11,004.00 | 11,071.10 | 00:00:00 | | 2010-03-29 | 134,400 | 11,108.20 | 11,166.40 | 11,013.00 | 11,091.00 | 00:00:00 | | 2010-03-30 | 131,800 | 11,133.60 | 11,157.00 | 10,968.00 | 10,980.70 | 00:00:00 | | 2010-03-31 | 196,200 | 10,942.80 | 11,014.80 | 10,774.00 | 10,871.30 | 00:00:00 | | 2010-04-01 | 127,800 | 10,950.40 | 11,067.90 | 10,893.00 | 11,067.90 | 00:00:00 | | 2010-04-06 | 165,600 | 11,143.20 | 11,185.10 | 10,968.20 | 11,160.60 | 00:00:00 | | 2010-04-07 | 213,800 | 11,152.30 | 11,235.70 | 11,083.20 | 11,191.30 | 00:00:00 | | 2010-04-08 | 203,000 | 11,134.00 | 11,153.00 | 10,977.00 | 11,076.30 | 00:00:00 | | 2010-04-09 | 257,600 | 11,161.10 | 11,408.50 | 11,139.50 | 11,394.20 | 00:00:00 | | 2010-04-12 | 191,800 | 11,468.00 | 11,554.80 | 11,416.10 | 11,460.80 | 00:00:00 | | 2010-04-13 | 196,600 | 11,415.80 | 11,535.70 | 11,403.50 | 11,461.00 | 00:00:00 | | 2010-04-14 | 155,800 | 11,519.60 | 11,566.10 | 11,460.20 | 11,503.70 | 00:00:00 | | 2010-04-15 | 196,800 | 11,533.10 | 11,543.90 | 11,372.00 | 11,523.50 | 00:00:00 | | 2010-04-16 | 318,000 | 11,441.70 | 11,546.90 | 11,210.50 | 11,259.70 | 00:00:00 | | 2010-04-19 | 200,600 | 11,155.50 | 11,264.10 | 11,118.20 | 11,199.50 | 00:00:00 | | 2010-04-20 | 186,400 | 11,256.30 | 11,334.70 | 11,140.10 | 11,305.60 | 00:00:00 | | 2010-04-21 | 210,800 | 11,328.50 | 11,337.30 | 11,041.80 | 11,064.70 | 00:00:00 | | 2010-04-22 | 297,200 | 11,045.10 | 11,079.20 | 10,753.40 | 10,821.90 | 00:00:00 | | 2010-04-23 | 225,400 | 10,833.20 | 11,027.30 | 10,759.70 | 10,918.20 | 00:00:00 | | 2010-04-26 | 243,600 | 11,042.70 | 11,092.60 | 10,837.80 | 10,939.30 | 00:00:00 | | 2010-04-27 | 317,200 | 10,884.60 | 10,904.50 | 10,480.90 | 10,480.90 | 00:00:00 | | 2010-04-28 | 502,800 | 10,350.80 | 10,480.30 | 10,077.90 | 10,167.00 | 00:00:00 | | 2010-04-29 | 325,200 | 10,190.70 | 10,511.30 | 10,138.60 | 10,441.00 | 00:00:00 | | 2010-04-30 | 270,800 | 10,477.10 | 10,648.60 | 10,382.20 | 10,492.20 | 00:00:00 | | 2010-05-03 | 162,600 | 10,426.20 | 10,452.20 | 10,272.00 | 10,422.80 | 00:00:00 | | 2010-05-04 | 462,200 | 10,363.60 | 10,411.80 | 9,812.80 | 9,859.10 | 00:00:00 | | 2010-05-05 | 516,200 | 9,864.60 | 9,904.50 | 9,505.70 | 9,635.20 | 00:00:00 | | 2010-05-06 | 460,600 | 9,539.20 | 9,837.50 | 9,267.50 | 9,352.60 | 00:00:00 | | 2010-05-07 | 539,400 | 9,175.40 | 9,568.80 | 8,925.90 | 9,046.10 | 00:00:00 | | 2010-05-10 | 694,200 | 9,059.20 | 10,351.90 | 9,058.60 | 10,351.90 | 00:00:00 | | 2010-05-11 | 372,000 | 10,056.70 | 10,146.80 | 9,731.30 | 10,008.60 | 00:00:00 | | 2010-05-12 | 296,200 | 9,927.90 | 10,284.90 | 9,812.20 | 10,089.80 | 00:00:00 | | 2010-05-13 | 230,200 | 10,222.50 | 10,222.50 | 9,846.30 | 9,977.50 | 00:00:00 | | 2010-05-14 | 397,400 | 9,891.10 | 9,896.80 | 9,192.60 | 9,314.70 | 00:00:00 | | 2010-05-17 | 292,000 | 9,224.30 | 9,488.40 | 9,140.50 | 9,286.10 | 00:00:00 | | 2010-05-18 | 280,400 | 9,480.90 | 9,716.80 | 9,419.60 | 9,627.60 | 00:00:00 | | 2010-05-19 | 292,600 | 9,430.30 | 9,518.40 | 9,233.20 | 9,376.50 | 00:00:00 | | 2010-05-20 | 323,400 | 9,471.70 | 9,564.10 | 9,037.50 | 9,270.50 | 00:00:00 | | 2010-05-21 | 468,400 | 9,288.50 | 9,443.50 | 9,005.90 | 9,407.30 | 00:00:00 | | 2010-05-24 | 184,400 | 9,514.80 | 9,552.30 | 9,169.80 | 9,287.90 | 00:00:00 | | 2010-05-25 | 342,200 | 8,969.90 | 9,027.40 | 8,812.10 | 9,004.40 | 00:00:00 | | 2010-05-26 | 329,200 | 9,156.00 | 9,241.80 | 9,042.60 | 9,042.60 | 00:00:00 | | 2010-05-27 | 351,400 | 9,129.50 | 9,395.10 | 8,906.80 | 9,334.90 | 00:00:00 | | 2010-05-28 | 237,600 | 9,452.10 | 9,492.10 | 9,372.20 | 9,425.50 | 00:00:00 | | 2010-05-31 | 114,200 | 9,346.10 | 9,403.80 | 9,328.40 | 9,359.40 | 00:00:00 | | 2010-06-01 | 241,600 | 9,282.20 | 9,356.20 | 9,019.40 | 9,299.70 | 00:00:00 | | 2010-06-02 | 229,400 | 9,212.10 | 9,304.50 | 9,031.90 | 9,268.00 | 00:00:00 | | 2010-06-03 | 209,200 | 9,469.70 | 9,488.80 | 9,258.30 | 9,276.20 | 00:00:00 | | 2010-06-04 | 324,000 | 9,289.60 | 9,315.10 | 8,881.70 | 8,923.40 | 00:00:00 | | 2010-06-07 | 244,800 | 8,825.20 | 8,962.60 | 8,664.00 | 8,795.30 | 00:00:00 | | 2010-06-08 | 263,200 | 8,880.40 | 8,888.90 | 8,563.60 | 8,669.80 | 00:00:00 | | 2010-06-09 | 273,000 | 8,725.90 | 8,868.70 | 8,610.60 | 8,868.70 | 00:00:00 | | 2010-06-10 | 291,800 | 8,807.80 | 9,242.60 | 8,712.30 | 9,198.20 | 00:00:00 | | 2010-06-11 | 422,400 | 9,276.00 | 9,648.70 | 9,265.70 | 9,561.70 | 00:00:00 | | 2010-06-14 | 265,800 | 9,662.00 | 9,690.70 | 9,483.70 | 9,584.00 | 00:00:00 | | 2010-06-15 | 257,000 | 9,475.80 | 9,764.90 | 9,414.00 | 9,742.00 | 00:00:00 | | 2010-06-16 | 250,800 | 9,803.90 | 9,838.80 | 9,572.20 | 9,683.30 | 00:00:00 | | 2010-06-17 | 239,400 | 9,671.00 | 9,841.30 | 9,650.90 | 9,755.10 | 00:00:00 | | 2010-06-18 | 398,800 | 9,774.80 | 10,051.80 | 9,773.60 | 9,971.80 | 00:00:00 | | 2010-06-21 | 204,000 | 10,127.70 | 10,209.50 | 10,016.00 | 10,071.90 | 00:00:00 | | 2010-06-22 | 225,600 | 10,020.70 | 10,071.70 | 9,872.00 | 10,016.10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
