|
 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 | | 2011-05-30 | 78,572,000 | 10,239.20 | 10,277.70 | 10,224.90 | 10,257.60 | 00:00:00 | | 2011-05-31 | 257,020,000 | 10,326.30 | 10,500.60 | 10,325.00 | 10,476.00 | 00:00:00 | | 2011-06-01 | 202,365,000 | 10,506.00 | 10,549.00 | 10,313.30 | 10,339.30 | 00:00:00 | | 2011-06-02 | 154,967,000 | 10,254.10 | 10,375.20 | 10,214.60 | 10,261.00 | 00:00:00 | | 2011-06-03 | 188,748,000 | 10,287.30 | 10,315.50 | 10,133.00 | 10,285.70 | 00:00:00 | | 2011-06-06 | 150,677,000 | 10,278.70 | 10,280.10 | 10,123.30 | 10,157.70 | 00:00:00 | | 2011-06-07 | 145,107,000 | 10,162.00 | 10,206.90 | 10,124.70 | 10,168.10 | 00:00:00 | | 2011-06-08 | 162,621,000 | 10,137.90 | 10,148.10 | 10,050.50 | 10,082.50 | 00:00:00 | | 2011-06-09 | 163,515,000 | 10,079.20 | 10,141.80 | 10,019.50 | 10,121.70 | 00:00:00 | | 2011-06-10 | 187,982,000 | 10,103.50 | 10,129.90 | 9,910.80 | 9,950.80 | 00:00:00 | | 2011-06-13 | 120,643,000 | 9,958.20 | 9,999.90 | 9,903.60 | 9,946.20 | 00:00:00 | | 2011-06-14 | 180,570,000 | 9,991.90 | 10,166.30 | 9,991.90 | 10,132.60 | 00:00:00 | | 2011-06-15 | 224,518,000 | 10,118.10 | 10,118.10 | 9,919.40 | 9,933.10 | 00:00:00 | | 2011-06-16 | 243,908,000 | 9,880.10 | 9,928.90 | 9,808.20 | 9,918.50 | 00:00:00 | | 2011-06-17 | 513,625,000 | 9,862.10 | 10,159.40 | 9,803.80 | 10,135.20 | 00:00:00 | | 2011-06-20 | 207,430,000 | 10,029.80 | 10,053.50 | 9,918.80 | 10,038.10 | 00:00:00 | | 2011-06-21 | 222,132,000 | 10,078.50 | 10,233.10 | 10,075.20 | 10,231.90 | 00:00:00 | | 2011-06-22 | 166,037,000 | 10,240.80 | 10,264.40 | 10,170.10 | 10,226.20 | 00:00:00 | | 2011-06-23 | 256,048,000 | 10,170.70 | 10,171.30 | 9,910.50 | 9,942.60 | 00:00:00 | | 2011-06-24 | 262,013,000 | 10,054.60 | 10,085.70 | 9,767.80 | 9,812.70 | 00:00:00 | | 2011-06-27 | 162,572,000 | 9,791.10 | 9,918.10 | 9,758.50 | 9,872.20 | 00:00:00 | | 2011-06-28 | 214,092,000 | 9,898.60 | 10,002.00 | 9,823.60 | 9,936.70 | 00:00:00 | | 2011-06-29 | 235,843,000 | 10,001.50 | 10,234.90 | 9,998.20 | 10,143.60 | 00:00:00 | | 2011-06-30 | 241,843,000 | 10,205.20 | 10,359.90 | 10,191.80 | 10,359.90 | 00:00:00 | | 2011-07-01 | 265,148,000 | 10,359.40 | 10,536.80 | 10,321.70 | 10,492.00 | 00:00:00 | | 2011-07-04 | 121,604,000 | 10,524.20 | 10,524.20 | 10,428.40 | 10,468.00 | 00:00:00 | | 2011-07-05 | 178,936,000 | 10,442.80 | 10,443.30 | 10,307.80 | 10,330.10 | 00:00:00 | | 2011-07-06 | 247,531,000 | 10,286.70 | 10,288.60 | 10,129.80 | 10,204.50 | 00:00:00 | | 2011-07-07 | 226,504,000 | 10,234.30 | 10,356.50 | 10,123.00 | 10,196.20 | 00:00:00 | | 2011-07-08 | 334,061,000 | 10,232.30 | 10,261.10 | 9,920.40 | 9,938.20 | 00:00:00 | | 2011-07-11 | 338,073,000 | 9,867.40 | 9,870.30 | 9,588.10 | 9,670.60 | 00:00:00 | | 2011-07-12 | 449,762,000 | 9,553.80 | 9,690.30 | 9,276.10 | 9,603.40 | 00:00:00 | | 2011-07-13 | 293,129,000 | 9,520.40 | 9,719.70 | 9,508.00 | 9,666.90 | 00:00:00 | | 2011-07-14 | 205,287,000 | 9,563.50 | 9,678.40 | 9,535.40 | 9,598.60 | 00:00:00 | | 2011-07-15 | 287,267,000 | 9,553.40 | 9,607.10 | 9,449.80 | 9,484.20 | 00:00:00 | | 2011-07-18 | 235,905,000 | 9,443.80 | 9,511.10 | 9,332.20 | 9,347.80 | 00:00:00 | | 2011-07-19 | 218,847,000 | 9,395.50 | 9,540.70 | 9,379.40 | 9,443.80 | 00:00:00 | | 2011-07-20 | 293,575,000 | 9,546.60 | 9,744.40 | 9,531.30 | 9,732.80 | 00:00:00 | | 2011-07-21 | 369,237,000 | 9,803.10 | 10,073.50 | 9,650.50 | 10,017.60 | 00:00:00 | | 2011-07-22 | 377,171,000 | 10,099.30 | 10,221.50 | 10,017.20 | 10,059.30 | 00:00:00 | | 2011-07-25 | 211,892,000 | 10,005.20 | 10,009.60 | 9,826.60 | 9,866.20 | 00:00:00 | | 2011-07-26 | 201,925,000 | 9,897.80 | 9,930.30 | 9,756.90 | 9,833.40 | 00:00:00 | | 2011-07-27 | 238,022,000 | 9,762.20 | 9,782.20 | 9,569.70 | 9,643.30 | 00:00:00 | | 2011-07-28 | 247,610,000 | 9,544.30 | 9,707.40 | 9,517.10 | 9,657.00 | 00:00:00 | | 2011-07-29 | 254,006,000 | 9,540.30 | 9,679.00 | 9,499.80 | 9,630.70 | 00:00:00 | | 2011-08-01 | 290,079,000 | 9,713.00 | 9,752.30 | 9,316.40 | 9,318.20 | 00:00:00 | | 2011-08-02 | 387,974,000 | 9,236.10 | 9,342.60 | 9,114.90 | 9,114.90 | 00:00:00 | | 2011-08-03 | 306,543,000 | 9,033.70 | 9,297.30 | 8,958.60 | 9,037.70 | 00:00:00 | | 2011-08-04 | 385,372,000 | 9,217.70 | 9,219.70 | 8,686.50 | 8,686.50 | 00:00:00 | | 2011-08-05 | 467,593,000 | 8,479.40 | 8,920.70 | 8,462.70 | 8,671.20 | 00:00:00 | | 2011-08-08 | 428,022,000 | 8,727.60 | 9,030.80 | 8,453.60 | 8,459.40 | 00:00:00 | | 2011-08-09 | 466,340,000 | 8,530.10 | 8,660.80 | 8,101.90 | 8,428.90 | 00:00:00 | | 2011-08-10 | 449,668,000 | 8,637.60 | 8,646.00 | 7,933.80 | 7,966.00 | 00:00:00 | | 2011-08-11 | 518,475,000 | 8,207.10 | 8,293.70 | 7,767.30 | 8,249.40 | 00:00:00 | | 2011-08-12 | 307,890,000 | 8,302.70 | 8,647.30 | 8,046.00 | 8,647.30 | 00:00:00 | | 2011-08-15 | 125,248,000 | 8,727.50 | 8,731.40 | 8,581.40 | 8,709.00 | 00:00:00 | | 2011-08-16 | 183,972,000 | 8,664.80 | 8,674.30 | 8,494.20 | 8,674.30 | 00:00:00 | | 2011-08-17 | 166,738,000 | 8,636.30 | 8,795.30 | 8,552.30 | 8,728.20 | 00:00:00 | | 2011-08-18 | 255,857,000 | 8,612.50 | 8,644.20 | 8,166.40 | 8,317.70 | 00:00:00 | | 2011-08-19 | 328,676,000 | 8,289.00 | 8,293.00 | 8,015.00 | 8,141.90 | 00:00:00 | | 2011-08-22 | 169,798,000 | 8,090.70 | 8,391.50 | 8,081.40 | 8,293.90 | 00:00:00 | | 2011-08-23 | 173,694,000 | 8,386.70 | 8,480.10 | 8,183.40 | 8,279.80 | 00:00:00 | | 2011-08-24 | 136,005,000 | 8,340.70 | 8,427.10 | 8,221.40 | 8,369.10 | 00:00:00 | | 2011-08-25 | 149,803,000 | 8,474.30 | 8,477.90 | 8,245.20 | 8,299.10 | 00:00:00 | | 2011-08-26 | 161,053,000 | 8,330.30 | 8,337.20 | 8,031.10 | 8,185.50 | 00:00:00 | | 2011-08-29 | 95,897,000 | 8,318.80 | 8,423.50 | 8,261.90 | 8,395.00 | 00:00:00 | | 2011-08-30 | 151,261,000 | 8,463.20 | 8,504.20 | 8,377.00 | 8,444.80 | 00:00:00 | | 2011-08-31 | 197,599,000 | 8,498.80 | 8,718.60 | 8,444.80 | 8,718.60 | 00:00:00 | | 2011-09-01 | 171,201,000 | 8,748.00 | 8,801.70 | 8,615.40 | 8,761.10 | 00:00:00 | | 2011-09-02 | 168,596,000 | 8,653.10 | 8,655.50 | 8,408.30 | 8,463.50 | 00:00:00 | | 2011-09-05 | 193,160,000 | 8,302.20 | 8,304.20 | 8,056.40 | 8,066.50 | 00:00:00 | | 2011-09-06 | 256,231,000 | 8,022.20 | 8,145.70 | 7,866.30 | 7,936.40 | 00:00:00 | | 2011-09-07 | 194,621,000 | 8,134.40 | 8,166.20 | 8,039.00 | 8,156.60 | 00:00:00 | | 2011-09-08 | 173,917,000 | 8,165.30 | 8,347.20 | 8,148.90 | 8,277.80 | 00:00:00 | | 2011-09-09 | 206,216,000 | 8,225.40 | 8,276.30 | 7,903.20 | 7,910.20 | 00:00:00 | | 2011-09-12 | 303,337,000 | 7,762.70 | 7,786.90 | 7,592.40 | 7,640.70 | 00:00:00 | | 2011-09-13 | 264,721,000 | 7,780.80 | 7,836.90 | 7,505.30 | 7,834.20 | 00:00:00 | | 2011-09-14 | 267,632,000 | 7,749.50 | 8,063.00 | 7,743.90 | 8,045.70 | 00:00:00 | | 2011-09-15 | 259,608,000 | 8,134.30 | 8,436.30 | 8,108.00 | 8,337.90 | 00:00:00 | | 2011-09-16 | 412,179,000 | 8,444.40 | 8,445.10 | 8,275.20 | 8,388.40 | 00:00:00 | | 2011-09-19 | 161,604,000 | 8,177.70 | 8,272.20 | 8,152.30 | 8,222.70 | 00:00:00 | | 2011-09-20 | 165,457,000 | 8,173.40 | 8,374.40 | 8,151.50 | 8,362.20 | 00:00:00 | | 2011-09-21 | 176,487,000 | 8,378.80 | 8,379.40 | 8,185.00 | 8,210.30 | 00:00:00 | | 2011-09-22 | 295,675,000 | 8,011.10 | 8,043.30 | 7,774.00 | 7,830.80 | 00:00:00 | | 2011-09-23 | 272,080,000 | 7,945.80 | 7,998.90 | 7,639.60 | 7,996.90 | 00:00:00 | | 2011-09-26 | 259,222,000 | 7,846.40 | 8,312.70 | 7,842.70 | 8,201.70 | 00:00:00 | | 2011-09-27 | 278,759,000 | 8,380.70 | 8,562.10 | 8,333.50 | 8,531.90 | 00:00:00 | | 2011-09-28 | 212,410,000 | 8,409.10 | 8,626.50 | 8,364.90 | 8,480.20 | 00:00:00 | | 2011-09-29 | 230,920,000 | 8,424.50 | 8,653.90 | 8,420.30 | 8,592.50 | 00:00:00 | | 2011-09-30 | 191,595,000 | 8,555.20 | 8,592.60 | 8,427.30 | 8,546.60 | 00:00:00 | | 2011-10-03 | 178,801,000 | 8,346.60 | 8,394.40 | 8,288.80 | 8,353.80 | 00:00:00 | | 2011-10-04 | 268,613,000 | 8,267.80 | 8,271.90 | 8,065.10 | 8,225.40 | 00:00:00 | | 2011-10-05 | 228,970,000 | 8,404.20 | 8,477.30 | 8,295.70 | 8,477.30 | 00:00:00 | | 2011-10-06 | 275,941,000 | 8,510.40 | 8,704.80 | 8,501.20 | 8,704.80 | 00:00:00 | | 2011-10-07 | 226,775,000 | 8,728.80 | 8,849.90 | 8,674.10 | 8,798.40 | 00:00:00 | | 2011-10-10 | 193,051,000 | 8,848.00 | 8,894.40 | 8,790.60 | 8,892.40 | 00:00:00 | | 2011-10-11 | 191,610,000 | 8,858.80 | 8,858.90 | 8,732.20 | 8,845.50 | 00:00:00 | | 2011-10-12 | 227,639,000 | 8,784.80 | 9,029.90 | 8,730.50 | 9,026.50 | 00:00:00 | | 2011-10-13 | 227,865,000 | 8,996.20 | 9,073.20 | 8,857.70 | 8,943.50 | 00:00:00 | | 2011-10-14 | 178,735,000 | 8,953.30 | 9,033.40 | 8,840.90 | 8,975.50 | 00:00:00 | | 2011-10-17 | 177,398,000 | 9,032.50 | 9,087.80 | 8,825.30 | 8,864.30 | 00:00:00 | | 2011-10-18 | 165,342,000 | 8,782.80 | 8,831.20 | 8,715.10 | 8,811.30 | 00:00:00 | | 2011-10-19 | 189,561,000 | 8,881.10 | 8,907.30 | 8,800.50 | 8,849.50 | 00:00:00 | | 2011-10-20 | 236,393,000 | 8,740.10 | 8,822.30 | 8,573.90 | 8,608.20 | 00:00:00 | | 2011-10-21 | 226,385,000 | 8,663.50 | 8,891.80 | 8,657.10 | 8,853.00 | 00:00:00 | | 2011-10-24 | 153,223,000 | 8,924.90 | 8,976.30 | 8,815.80 | 8,957.10 | 00:00:00 | | 2011-10-25 | 169,945,000 | 8,929.90 | 8,971.10 | 8,803.80 | 8,879.60 | 00:00:00 | | 2011-10-26 | 184,485,000 | 8,873.80 | 8,977.10 | 8,787.70 | 8,832.50 | 00:00:00 | | 2011-10-27 | 303,581,000 | 9,099.00 | 9,305.10 | 9,030.90 | 9,270.50 | 00:00:00 | | 2011-10-28 | 268,027,000 | 9,309.40 | 9,351.00 | 9,158.80 | 9,224.40 | 00:00:00 | | 2011-10-31 | 190,210,000 | 9,127.40 | 9,178.20 | 8,954.90 | 8,954.90 | 00:00:00 | | 2011-11-01 | 270,047,000 | 8,775.40 | 8,775.40 | 8,480.90 | 8,579.60 | 00:00:00 | | 2011-11-02 | 206,727,000 | 8,667.80 | 8,690.80 | 8,436.00 | 8,574.50 | 00:00:00 | | 2011-11-03 | 269,539,000 | 8,425.00 | 8,789.70 | 8,407.20 | 8,712.60 | 00:00:00 | | 2011-11-04 | 209,087,000 | 8,800.90 | 8,800.90 | 8,514.60 | 8,596.40 | 00:00:00 | | 2011-11-07 | 209,084,000 | 8,436.90 | 8,595.90 | 8,311.60 | 8,476.40 | 00:00:00 | | 2011-11-08 | 162,063,000 | 8,471.40 | 8,652.10 | 8,466.90 | 8,518.50 | 00:00:00 | | 2011-11-09 | 227,936,000 | 8,609.30 | 8,620.70 | 8,251.00 | 8,340.60 | 00:00:00 | | 2011-11-10 | 191,501,000 | 8,226.80 | 8,464.50 | 8,211.30 | 8,310.90 | 00:00:00 | | 2011-11-11 | 192,929,000 | 8,301.70 | 8,580.10 | 8,263.20 | 8,556.10 | 00:00:00 | | 2011-11-14 | 154,797,000 | 8,615.80 | 8,616.90 | 8,341.50 | 8,372.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
