|
 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 | | 2012-05-04 | 238,106,800 | 6,856.00 | 6,989.60 | 6,820.40 | 6,876.00 | 00:00:00 | | 2012-05-07 | 205,943,600 | 6,766.20 | 7,078.20 | 6,743.20 | 7,063.20 | 00:00:00 | | 2012-05-08 | 265,161,800 | 7,050.90 | 7,175.70 | 6,967.70 | 7,006.90 | 00:00:00 | | 2012-05-09 | 371,381,800 | 7,017.00 | 7,022.30 | 6,732.60 | 6,812.70 | 00:00:00 | | 2012-05-10 | 350,192,400 | 6,905.40 | 7,079.40 | 6,843.90 | 7,045.70 | 00:00:00 | | 2012-05-11 | 307,603,000 | 6,958.10 | 7,027.30 | 6,789.30 | 6,995.60 | 00:00:00 | | 2012-05-14 | 219,614,600 | 6,896.60 | 6,907.00 | 6,762.80 | 6,809.40 | 00:00:00 | | 2012-05-15 | 255,003,200 | 6,848.40 | 6,892.90 | 6,644.00 | 6,700.70 | 00:00:00 | | 2012-05-16 | 325,322,000 | 6,621.30 | 6,758.90 | 6,536.20 | 6,611.50 | 00:00:00 | | 2012-05-17 | 251,827,000 | 6,635.30 | 6,652.60 | 6,434.70 | 6,537.90 | 00:00:00 | | 2012-05-18 | 393,737,600 | 6,400.20 | 6,626.90 | 6,380.20 | 6,566.70 | 00:00:00 | | 2012-05-21 | 211,506,000 | 6,571.50 | 6,605.50 | 6,455.10 | 6,524.00 | 00:00:00 | | 2012-05-22 | 205,436,400 | 6,565.40 | 6,683.00 | 6,520.20 | 6,661.30 | 00:00:00 | | 2012-05-23 | 254,664,600 | 6,579.10 | 6,603.30 | 6,420.40 | 6,440.50 | 00:00:00 | | 2012-05-24 | 239,097,200 | 6,495.70 | 6,589.30 | 6,357.10 | 6,534.40 | 00:00:00 | | 2012-05-25 | 181,672,000 | 6,542.30 | 6,612.80 | 6,458.40 | 6,543.00 | 00:00:00 | | 2012-05-28 | 225,608,000 | 6,585.20 | 6,620.60 | 6,392.10 | 6,401.20 | 00:00:00 | | 2012-05-29 | 280,790,600 | 6,432.80 | 6,449.10 | 6,221.40 | 6,251.70 | 00:00:00 | | 2012-05-30 | 331,142,800 | 6,184.80 | 6,303.20 | 6,073.70 | 6,090.40 | 00:00:00 | | 2012-05-31 | 402,042,000 | 6,134.40 | 6,167.90 | 6,012.00 | 6,089.80 | 00:00:00 | | 2012-06-01 | 347,827,200 | 6,109.70 | 6,152.70 | 5,994.10 | 6,065.00 | 00:00:00 | | 2012-06-04 | 205,104,800 | 5,998.90 | 6,273.30 | 5,987.80 | 6,239.50 | 00:00:00 | | 2012-06-05 | 205,623,000 | 6,293.20 | 6,332.70 | 6,231.30 | 6,267.80 | 00:00:00 | | 2012-06-06 | 277,318,600 | 6,312.60 | 6,465.90 | 6,276.20 | 6,418.90 | 00:00:00 | | 2012-06-07 | 270,686,000 | 6,449.10 | 6,538.40 | 6,421.50 | 6,438.10 | 00:00:00 | | 2012-06-08 | 242,093,600 | 6,391.80 | 6,578.50 | 6,323.60 | 6,552.00 | 00:00:00 | | 2012-06-11 | 362,914,400 | 6,897.60 | 6,940.30 | 6,498.10 | 6,516.40 | 00:00:00 | | 2012-06-12 | 254,535,200 | 6,509.70 | 6,593.30 | 6,439.30 | 6,522.50 | 00:00:00 | | 2012-06-13 | 214,979,800 | 6,529.30 | 6,639.00 | 6,490.70 | 6,615.30 | 00:00:00 | | 2012-06-14 | 219,611,400 | 6,582.00 | 6,696.40 | 6,558.60 | 6,696.00 | 00:00:00 | | 2012-06-15 | 506,761,600 | 6,744.00 | 6,829.80 | 6,659.00 | 6,719.00 | 00:00:00 | | 2012-06-18 | 277,028,000 | 6,855.80 | 6,862.60 | 6,503.30 | 6,519.90 | 00:00:00 | | 2012-06-19 | 212,727,600 | 6,546.50 | 6,717.40 | 6,479.40 | 6,693.90 | 00:00:00 | | 2012-06-20 | 217,636,600 | 6,715.70 | 6,806.90 | 6,668.20 | 6,796.10 | 00:00:00 | | 2012-06-21 | 247,857,200 | 6,729.50 | 6,914.90 | 6,675.40 | 6,773.50 | 00:00:00 | | 2012-06-22 | 276,895,400 | 6,716.90 | 6,960.00 | 6,697.10 | 6,876.30 | 00:00:00 | | 2012-06-25 | 235,446,800 | 6,844.60 | 6,857.50 | 6,612.30 | 6,624.00 | 00:00:00 | | 2012-06-26 | 218,002,400 | 6,590.30 | 6,708.30 | 6,512.30 | 6,528.40 | 00:00:00 | | 2012-06-27 | 250,549,200 | 6,576.80 | 6,666.90 | 6,513.00 | 6,666.90 | 00:00:00 | | 2012-06-28 | 205,109,200 | 6,666.20 | 6,724.50 | 6,593.50 | 6,721.70 | 00:00:00 | | 2012-06-29 | 445,205,800 | 6,939.20 | 7,102.20 | 6,872.50 | 7,102.20 | 00:00:00 | | 2012-07-02 | 272,362,400 | 7,082.40 | 7,178.40 | 7,036.90 | 7,124.00 | 00:00:00 | | 2012-07-03 | 238,493,800 | 7,143.50 | 7,219.50 | 7,122.20 | 7,219.50 | 00:00:00 | | 2012-07-04 | 164,931,600 | 7,173.60 | 7,202.70 | 7,116.20 | 7,168.50 | 00:00:00 | | 2012-07-05 | 256,422,200 | 7,148.30 | 7,180.80 | 6,912.20 | 6,954.20 | 00:00:00 | | 2012-07-06 | 329,276,800 | 6,910.50 | 6,921.20 | 6,726.70 | 6,738.90 | 00:00:00 | | 2012-07-09 | 285,046,400 | 6,738.20 | 6,785.70 | 6,611.60 | 6,688.30 | 00:00:00 | | 2012-07-10 | 204,163,200 | 6,723.60 | 6,812.20 | 6,638.20 | 6,726.90 | 00:00:00 | | 2012-07-11 | 220,999,200 | 6,693.10 | 6,829.70 | 6,679.00 | 6,805.90 | 00:00:00 | | 2012-07-12 | 233,862,400 | 6,749.00 | 6,755.30 | 6,600.80 | 6,630.10 | 00:00:00 | | 2012-07-13 | 195,775,000 | 6,620.60 | 6,687.50 | 6,563.30 | 6,664.60 | 00:00:00 | | 2012-07-16 | 204,862,400 | 6,631.30 | 6,659.20 | 6,485.10 | 6,532.10 | 00:00:00 | | 2012-07-17 | 202,328,000 | 6,573.20 | 6,642.60 | 6,529.70 | 6,558.20 | 00:00:00 | | 2012-07-18 | 267,875,800 | 6,595.10 | 6,607.80 | 6,497.20 | 6,591.20 | 00:00:00 | | 2012-07-19 | 205,900,400 | 6,625.20 | 6,682.50 | 6,579.50 | 6,632.60 | 00:00:00 | | 2012-07-20 | 420,760,000 | 6,623.40 | 6,668.10 | 6,232.60 | 6,246.30 | 00:00:00 | | 2012-07-23 | 381,197,000 | 6,157.00 | 6,240.50 | 5,905.30 | 6,177.40 | 00:00:00 | | 2012-07-24 | 235,090,000 | 6,252.10 | 6,254.60 | 5,950.80 | 5,956.30 | 00:00:00 | | 2012-07-25 | 136,228,100 | 5,946.10 | 6,091.60 | 5,946.10 | 5,981.40 | 00:00:00 | | 2012-07-26 | 352,307,200 | 5,958.20 | 6,368.80 | 5,955.00 | 6,368.80 | 00:00:00 | | 2012-07-27 | 282,898,400 | 6,403.10 | 6,617.60 | 6,244.20 | 6,617.60 | 00:00:00 | | 2012-07-30 | 203,629,800 | 6,615.80 | 6,801.10 | 6,589.90 | 6,795.70 | 00:00:00 | | 2012-07-31 | 212,508,200 | 6,804.00 | 6,913.70 | 6,691.10 | 6,738.10 | 00:00:00 | | 2012-08-01 | 164,431,600 | 6,715.20 | 6,787.20 | 6,569.20 | 6,720.00 | 00:00:00 | | 2012-08-02 | 326,798,600 | 6,690.20 | 6,864.60 | 6,364.80 | 6,373.40 | 00:00:00 | | 2012-08-03 | 247,045,200 | 6,377.10 | 6,755.70 | 6,296.10 | 6,755.70 | 00:00:00 | | 2012-08-06 | 227,925,200 | 6,751.80 | 7,061.90 | 6,738.40 | 7,053.60 | 00:00:00 | | 2012-08-07 | 263,132,800 | 7,018.70 | 7,218.70 | 7,013.00 | 7,211.10 | 00:00:00 | | 2012-08-08 | 190,321,600 | 7,184.50 | 7,232.20 | 7,039.80 | 7,150.20 | 00:00:00 | | 2012-08-09 | 195,991,200 | 7,189.20 | 7,235.80 | 7,026.60 | 7,110.20 | 00:00:00 | | 2012-08-10 | 141,567,600 | 7,068.70 | 7,079.90 | 6,962.20 | 7,047.70 | 00:00:00 | | 2012-08-13 | 104,720,800 | 7,036.80 | 7,119.80 | 6,991.90 | 7,069.60 | 00:00:00 | | 2012-08-14 | 113,792,800 | 7,109.10 | 7,153.10 | 7,074.30 | 7,124.80 | 00:00:00 | | 2012-08-15 | 71,586,400 | 7,111.30 | 7,146.70 | 7,066.80 | 7,128.90 | 00:00:00 | | 2012-08-16 | 230,811,800 | 7,140.80 | 7,419.30 | 7,123.30 | 7,417.30 | 00:00:00 | | 2012-08-17 | 276,573,200 | 7,463.20 | 7,612.10 | 7,452.50 | 7,561.00 | 00:00:00 | | 2012-08-20 | 201,818,400 | 7,557.00 | 7,645.00 | 7,387.40 | 7,469.60 | 00:00:00 | | 2012-08-21 | 128,242,400 | 7,468.90 | 7,558.40 | 7,430.40 | 7,544.50 | 00:00:00 | | 2012-08-22 | 159,613,400 | 7,495.20 | 7,516.00 | 7,326.40 | 7,340.70 | 00:00:00 | | 2012-08-23 | 145,116,800 | 7,391.50 | 7,427.00 | 7,176.90 | 7,282.90 | 00:00:00 | | 2012-08-24 | 107,758,000 | 7,259.80 | 7,323.10 | 7,183.00 | 7,310.30 | 00:00:00 | | 2012-08-27 | 102,652,600 | 7,293.80 | 7,398.90 | 7,216.80 | 7,398.90 | 00:00:00 | | 2012-08-28 | 108,404,800 | 7,391.70 | 7,404.10 | 7,284.20 | 7,333.50 | 00:00:00 | | 2012-08-29 | 137,264,000 | 7,339.20 | 7,365.40 | 7,274.30 | 7,306.00 | 00:00:00 | | 2012-08-30 | 124,946,200 | 7,278.10 | 7,304.70 | 7,178.80 | 7,195.00 | 00:00:00 | | 2012-08-31 | 302,455,200 | 7,173.70 | 7,424.70 | 7,161.40 | 7,420.50 | 00:00:00 | | 2012-09-03 | 107,274,400 | 7,398.50 | 7,442.10 | 7,351.20 | 7,434.20 | 00:00:00 | | 2012-09-04 | 173,196,000 | 7,460.60 | 7,542.80 | 7,444.20 | 7,488.20 | 00:00:00 | | 2012-09-05 | 161,515,200 | 7,468.70 | 7,562.40 | 7,421.60 | 7,494.00 | 00:00:00 | | 2012-09-06 | 304,454,200 | 7,536.20 | 7,864.90 | 7,533.00 | 7,862.00 | 00:00:00 | | 2012-09-07 | 306,828,600 | 7,882.10 | 8,027.00 | 7,834.40 | 7,882.80 | 00:00:00 | | 2012-09-10 | 167,640,800 | 7,839.40 | 7,890.80 | 7,796.90 | 7,857.70 | 00:00:00 | | 2012-09-11 | 168,453,000 | 7,820.10 | 7,933.40 | 7,730.00 | 7,930.40 | 00:00:00 | | 2012-09-12 | 234,365,200 | 7,972.50 | 8,076.60 | 7,928.70 | 7,992.10 | 00:00:00 | | 2012-09-13 | 161,497,000 | 7,957.60 | 7,968.30 | 7,865.10 | 7,935.90 | 00:00:00 | | 2012-09-14 | 288,950,200 | 8,101.90 | 8,231.00 | 8,087.50 | 8,154.50 | 00:00:00 | | 2012-09-17 | 168,226,400 | 8,087.60 | 8,156.60 | 8,049.60 | 8,148.00 | 00:00:00 | | 2012-09-18 | 163,760,600 | 8,085.00 | 8,099.70 | 7,949.10 | 8,058.30 | 00:00:00 | | 2012-09-19 | 177,132,600 | 8,094.90 | 8,149.40 | 8,031.50 | 8,098.80 | 00:00:00 | | 2012-09-20 | 168,749,800 | 8,034.30 | 8,088.00 | 7,961.40 | 8,022.10 | 00:00:00 | | 2012-09-21 | 340,749,200 | 8,063.50 | 8,230.70 | 8,035.90 | 8,230.70 | 00:00:00 | | 2012-09-24 | 107,284,400 | 8,165.90 | 8,182.10 | 8,082.90 | 8,138.40 | 00:00:00 | | 2012-09-25 | 125,007,600 | 8,125.60 | 8,197.90 | 8,117.50 | 8,175.00 | 00:00:00 | | 2012-09-26 | 252,681,200 | 8,080.60 | 8,082.50 | 7,840.40 | 7,854.40 | 00:00:00 | | 2012-09-27 | 145,562,200 | 7,896.00 | 7,914.80 | 7,790.60 | 7,842.30 | 00:00:00 | | 2012-09-28 | 175,962,800 | 7,908.70 | 7,939.20 | 7,678.70 | 7,708.50 | 00:00:00 | | 2012-10-01 | 156,295,600 | 7,712.80 | 7,838.50 | 7,703.00 | 7,784.10 | 00:00:00 | | 2012-10-02 | 141,834,000 | 7,728.00 | 7,913.70 | 7,710.20 | 7,867.10 | 00:00:00 | | 2012-10-03 | 186,837,800 | 7,840.70 | 7,900.80 | 7,802.30 | 7,826.70 | 00:00:00 | | 2012-10-04 | 125,260,000 | 7,866.10 | 7,913.30 | 7,784.40 | 7,812.80 | 00:00:00 | | 2012-10-05 | 142,985,800 | 7,848.40 | 7,972.80 | 7,825.50 | 7,954.40 | 00:00:00 | | 2012-10-08 | 112,256,000 | 7,910.50 | 7,913.10 | 7,855.20 | 7,891.00 | 00:00:00 | | 2012-10-09 | 182,717,200 | 7,893.70 | 7,901.50 | 7,734.90 | 7,745.40 | 00:00:00 | | 2012-10-10 | 164,971,000 | 7,705.70 | 7,765.10 | 7,664.50 | 7,668.00 | 00:00:00 | | 2012-10-11 | 148,864,200 | 7,615.40 | 7,777.70 | 7,565.50 | 7,734.70 | 00:00:00 | | 2012-10-12 | 112,345,200 | 7,724.00 | 7,791.50 | 7,652.40 | 7,652.40 | 00:00:00 | | 2012-10-15 | 111,705,600 | 7,653.90 | 7,723.40 | 7,624.70 | 7,678.50 | 00:00:00 | | 2012-10-16 | 218,384,000 | 7,747.00 | 7,941.80 | 7,741.60 | 7,940.20 | 00:00:00 | | 2012-10-17 | 279,964,400 | 8,005.80 | 8,131.90 | 7,987.00 | 8,128.20 | 00:00:00 | | 2012-10-18 | 189,465,000 | 8,143.80 | 8,156.60 | 8,035.50 | 8,100.30 | 00:00:00 | | 2012-10-19 | 197,259,000 | 8,053.80 | 8,070.60 | 7,880.90 | 7,913.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
