|
 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 | | 2012-10-19 | 197,259,000 | 8,053.80 | 8,070.60 | 7,880.90 | 7,913.40 | 00:00:00 | | 2012-10-22 | 139,769,000 | 7,911.20 | 7,955.70 | 7,841.50 | 7,877.10 | 00:00:00 | | 2012-10-23 | 153,870,800 | 7,863.90 | 7,886.60 | 7,699.80 | 7,747.70 | 00:00:00 | | 2012-10-24 | 141,521,000 | 7,773.10 | 7,819.70 | 7,653.20 | 7,791.50 | 00:00:00 | | 2012-10-25 | 127,757,800 | 7,780.60 | 7,851.30 | 7,766.30 | 7,779.20 | 00:00:00 | | 2012-10-26 | 162,980,000 | 7,708.40 | 7,803.70 | 7,665.60 | 7,775.60 | 00:00:00 | | 2012-10-29 | 122,887,000 | 7,749.40 | 7,779.70 | 7,684.50 | 7,728.60 | 00:00:00 | | 2012-10-30 | 93,858,400 | 7,763.60 | 7,844.00 | 7,755.90 | 7,833.90 | 00:00:00 | | 2012-10-31 | 164,282,800 | 7,831.40 | 7,939.90 | 7,830.90 | 7,842.90 | 00:00:00 | | 2012-11-01 | 90,289,200 | 7,807.10 | 7,928.80 | 7,790.30 | 7,886.40 | 00:00:00 | | 2012-11-02 | 119,302,600 | 7,905.40 | 7,995.90 | 7,834.60 | 7,968.90 | 00:00:00 | | 2012-11-05 | 108,850,800 | 7,891.60 | 7,894.70 | 7,793.30 | 7,818.60 | 00:00:00 | | 2012-11-06 | 112,424,600 | 7,812.30 | 7,868.30 | 7,800.90 | 7,837.60 | 00:00:00 | | 2012-11-07 | 190,265,000 | 7,899.70 | 7,918.60 | 7,638.50 | 7,660.70 | 00:00:00 | | 2012-11-08 | 134,221,400 | 7,696.40 | 7,718.00 | 7,606.40 | 7,624.10 | 00:00:00 | | 2012-11-09 | 158,789,000 | 7,613.30 | 7,674.00 | 7,496.00 | 7,636.60 | 00:00:00 | | 2012-11-12 | 112,765,200 | 7,632.10 | 7,633.30 | 7,548.10 | 7,567.80 | 00:00:00 | | 2012-11-13 | 179,054,200 | 7,521.90 | 7,715.50 | 7,490.60 | 7,693.40 | 00:00:00 | | 2012-11-14 | 215,127,000 | 7,695.60 | 7,756.50 | 7,642.80 | 7,673.00 | 00:00:00 | | 2012-11-15 | 135,767,000 | 7,615.40 | 7,744.30 | 7,610.40 | 7,695.50 | 00:00:00 | | 2012-11-16 | 207,278,400 | 7,694.00 | 7,725.00 | 7,588.20 | 7,588.20 | 00:00:00 | | 2012-11-19 | 180,508,600 | 7,661.80 | 7,775.10 | 7,601.70 | 7,763.80 | 00:00:00 | | 2012-11-20 | 122,783,400 | 7,722.40 | 7,787.20 | 7,695.50 | 7,778.70 | 00:00:00 | | 2012-11-21 | 129,036,000 | 7,751.80 | 7,825.40 | 7,716.80 | 7,805.40 | 00:00:00 | | 2012-11-22 | 137,975,000 | 7,828.50 | 7,894.40 | 7,809.00 | 7,875.60 | 00:00:00 | | 2012-11-23 | 142,357,800 | 7,887.20 | 7,915.60 | 7,825.10 | 7,909.60 | 00:00:00 | | 2012-11-26 | 126,452,600 | 7,882.80 | 7,893.00 | 7,842.60 | 7,874.80 | 00:00:00 | | 2012-11-27 | 251,031,000 | 7,936.60 | 7,955.20 | 7,819.70 | 7,863.70 | 00:00:00 | | 2012-11-28 | 242,358,600 | 7,839.40 | 7,854.90 | 7,753.70 | 7,837.60 | 00:00:00 | | 2012-11-29 | 250,039,600 | 7,887.40 | 7,975.50 | 7,883.80 | 7,973.70 | 00:00:00 | | 2012-11-30 | 301,074,800 | 7,967.90 | 7,989.60 | 7,922.70 | 7,934.60 | 00:00:00 | | 2012-12-03 | 216,205,000 | 7,963.40 | 8,027.80 | 7,874.10 | 7,889.20 | 00:00:00 | | 2012-12-04 | 135,636,800 | 7,871.90 | 7,945.70 | 7,870.90 | 7,902.40 | 00:00:00 | | 2012-12-05 | 210,381,200 | 7,948.50 | 7,976.70 | 7,844.70 | 7,883.20 | 00:00:00 | | 2012-12-06 | 241,408,400 | 7,905.80 | 7,947.80 | 7,841.80 | 7,910.80 | 00:00:00 | | 2012-12-07 | 325,544,600 | 7,915.70 | 7,942.60 | 7,813.10 | 7,848.50 | 00:00:00 | | 2012-12-10 | 251,311,200 | 7,796.10 | 7,804.40 | 7,670.80 | 7,804.40 | 00:00:00 | | 2012-12-11 | 251,448,000 | 7,813.60 | 7,927.00 | 7,806.20 | 7,920.90 | 00:00:00 | | 2012-12-12 | 229,127,600 | 7,935.10 | 7,988.30 | 7,927.30 | 7,986.80 | 00:00:00 | | 2012-12-13 | 198,052,000 | 8,005.90 | 8,037.00 | 7,977.30 | 8,017.10 | 00:00:00 | | 2012-12-14 | 176,921,200 | 8,025.90 | 8,045.30 | 8,003.60 | 8,024.10 | 00:00:00 | | 2012-12-17 | 183,125,000 | 8,017.80 | 8,049.30 | 7,975.00 | 8,040.30 | 00:00:00 | | 2012-12-18 | 295,580,600 | 8,068.60 | 8,171.60 | 8,062.90 | 8,168.80 | 00:00:00 | | 2012-12-19 | 436,319,400 | 8,192.30 | 8,322.00 | 8,185.40 | 8,264.20 | 00:00:00 | | 2012-12-20 | 437,325,800 | 8,226.70 | 8,297.90 | 8,216.80 | 8,264.20 | 00:00:00 | | 2012-12-21 | 620,088,200 | 8,223.50 | 8,291.00 | 8,203.80 | 8,291.00 | 00:00:00 | | 2012-12-24 | 82,703,400 | 8,261.60 | 8,304.30 | 8,256.00 | 8,299.50 | 00:00:00 | | 2012-12-27 | 203,332,600 | 8,236.50 | 8,345.40 | 8,231.20 | 8,280.90 | 00:00:00 | | 2012-12-28 | 253,633,200 | 8,276.60 | 8,308.70 | 8,103.90 | 8,131.00 | 00:00:00 | | 2012-12-31 | 105,477,400 | 8,111.90 | 8,167.50 | 8,041.70 | 8,167.50 | 00:00:00 | | 2013-01-02 | 280,533,400 | 8,337.90 | 8,447.60 | 8,286.70 | 8,447.60 | 00:00:00 | | 2013-01-03 | 182,282,600 | 8,375.00 | 8,422.60 | 8,334.30 | 8,403.40 | 00:00:00 | | 2013-01-04 | 230,118,600 | 8,411.70 | 8,447.00 | 8,386.70 | 8,435.80 | 00:00:00 | | 2013-01-07 | 289,121,800 | 8,434.30 | 8,485.60 | 8,406.30 | 8,419.00 | 00:00:00 | | 2013-01-08 | 335,514,800 | 8,388.20 | 8,493.50 | 8,374.70 | 8,453.00 | 00:00:00 | | 2013-01-09 | 445,024,000 | 8,491.80 | 8,614.20 | 8,485.40 | 8,606.40 | 00:00:00 | | 2013-01-10 | 493,389,400 | 8,607.30 | 8,649.30 | 8,548.40 | 8,618.90 | 00:00:00 | | 2013-01-11 | 252,442,200 | 8,638.00 | 8,677.40 | 8,580.00 | 8,664.70 | 00:00:00 | | 2013-01-14 | 250,463,600 | 8,699.20 | 8,721.10 | 8,601.30 | 8,632.10 | 00:00:00 | | 2013-01-15 | 271,883,200 | 8,549.60 | 8,607.50 | 8,520.60 | 8,601.00 | 00:00:00 | | 2013-01-16 | 291,650,800 | 8,588.90 | 8,604.00 | 8,525.50 | 8,581.10 | 00:00:00 | | 2013-01-17 | 234,678,400 | 8,568.40 | 8,664.90 | 8,565.90 | 8,628.90 | 00:00:00 | | 2013-01-18 | 305,696,200 | 8,662.30 | 8,679.80 | 8,600.70 | 8,604.00 | 00:00:00 | | 2013-01-21 | 194,477,600 | 8,628.30 | 8,665.90 | 8,608.90 | 8,665.90 | 00:00:00 | | 2013-01-24 | 199,089,000 | 8,597.20 | 8,673.00 | 8,576.40 | 8,665.60 | 00:00:00 | | 2013-01-25 | 180,051,600 | 8,642.60 | 8,734.10 | 8,616.30 | 8,724.60 | 00:00:00 | | 2013-03-04 | 232,940,000 | 8,135.10 | 8,271.70 | 8,129.20 | 8,246.30 | 00:00:00 | | 2013-05-09 | 240,239,200 | 8,597.80 | 8,608.00 | 8,536.40 | 8,572.70 | 00:00:00 | | 2013-05-10 | 278,400,000 | 8,583.00 | 8,669.20 | 8,511.70 | 8,544.50 | 00:00:00 | | 2013-06-13 | 291,659,000 | 8,039.50 | 8,098.10 | 7,958.60 | 8,071.70 | 00:00:00 | | 2013-06-14 | 243,709,200 | 8,101.80 | 8,140.60 | 8,053.00 | 8,070.90 | 00:00:00 | | 2013-06-17 | 221,823,400 | 8,132.70 | 8,194.10 | 8,072.40 | 8,136.30 | 00:00:00 | | 2013-06-20 | 320,728,200 | 7,973.50 | 8,014.00 | 7,786.90 | 7,822.10 | 00:00:00 | | 2013-06-21 | 448,845,600 | 7,859.70 | 7,877.00 | 7,700.10 | 7,700.20 | 00:00:00 | | 2013-06-24 | 273,348,600 | 7,682.10 | 7,734.80 | 7,508.40 | 7,553.20 | 00:00:00 | | 2013-06-25 | 251,344,200 | 7,646.00 | 7,674.60 | 7,581.30 | 7,607.70 | 00:00:00 | | 2013-06-26 | 283,593,200 | 7,636.60 | 7,848.00 | 7,588.70 | 7,823.00 | 00:00:00 | | 2013-06-27 | 246,997,000 | 7,826.70 | 7,879.60 | 7,709.90 | 7,844.40 | 00:00:00 | | 2013-06-28 | 235,237,600 | 7,872.50 | 7,936.90 | 7,724.40 | 7,762.70 | 00:00:00 | | 2013-07-10 | 165,098,400 | 7,975.60 | 8,014.50 | 7,896.00 | 7,995.00 | 00:00:00 | | 2013-07-11 | 175,152,800 | 8,083.20 | 8,086.60 | 7,980.50 | 8,030.70 | 00:00:00 | | 2013-07-15 | 156,704,800 | 7,832.40 | 7,918.90 | 7,782.60 | 7,855.10 | 00:00:00 | | 2013-08-09 | 204,533,100 | 8,685.30 | 8,765.70 | 8,628.20 | 8,735.50 | 00:00:00 | | 2013-08-15 | 138,968,900 | 8,777.10 | 8,796.70 | 8,633.90 | 8,737.60 | 00:00:00 | | 2013-08-16 | 206,850,900 | 8,739.30 | 8,828.10 | 8,710.40 | 8,821.30 | 00:00:00 | | 2013-08-19 | 170,388,200 | 8,807.80 | 8,818.80 | 8,641.10 | 8,657.10 | 00:00:00 | | 2013-08-22 | 171,806,500 | 8,485.20 | 8,671.10 | 8,476.20 | 8,629.70 | 00:00:00 | | 2013-08-23 | 128,811,400 | 8,655.40 | 8,712.40 | 8,575.00 | 8,686.80 | 00:00:00 | | 2013-09-12 | 261,211,500 | 8,878.20 | 8,951.40 | 8,861.60 | 8,924.20 | 00:00:00 | | 2013-09-13 | 188,249,600 | 8,901.10 | 8,951.60 | 8,863.70 | 8,941.60 | 00:00:00 | | 2013-09-16 | 197,762,200 | 9,017.50 | 9,056.30 | 8,960.30 | 8,999.50 | 00:00:00 | | 2013-09-19 | 297,735,200 | 9,193.10 | 9,198.70 | 9,096.10 | 9,153.70 | 00:00:00 | | 2013-09-20 | 288,147,700 | 9,121.90 | 9,171.80 | 9,118.40 | 9,171.80 | 00:00:00 | | 2013-09-24 | 182,432,800 | 9,109.70 | 9,171.70 | 9,076.40 | 9,167.60 | 00:00:00 | | 2013-09-25 | 205,467,800 | 9,154.70 | 9,249.50 | 9,120.10 | 9,242.90 | 00:00:00 | | 2013-09-26 | 238,809,000 | 9,253.60 | 9,285.90 | 9,176.40 | 9,272.40 | 00:00:00 | | 2013-09-30 | 204,351,100 | 9,073.20 | 9,199.70 | 9,036.90 | 9,186.10 | 00:00:00 | | 2013-10-24 | 224,518,100 | 9,808.00 | 9,915.40 | 9,808.00 | 9,915.40 | 00:00:00 | | 2013-10-29 | 256,184,900 | 9,699.70 | 9,873.00 | 9,665.60 | 9,863.90 | 00:00:00 | | 2013-10-30 | 240,984,100 | 9,862.90 | 9,980.20 | 9,744.10 | 9,778.70 | 00:00:00 | | 2013-10-31 | 258,118,400 | 9,754.80 | 9,909.90 | 9,739.30 | 9,907.90 | 00:00:00 | | 2013-11-07 | 359,243,400 | 9,835.70 | 10,025.90 | 9,712.60 | 9,740.40 | 00:00:00 | | 2013-11-08 | 271,391,600 | 9,684.90 | 9,778.60 | 9,613.60 | 9,747.20 | 00:00:00 | | 2013-11-18 | 200,883,100 | 9,679.60 | 9,853.60 | 9,640.70 | 9,783.10 | 00:00:00 | | 2013-11-21 | 161,717,200 | 9,502.80 | 9,614.50 | 9,467.00 | 9,599.30 | 00:00:00 | | 2013-11-22 | 183,663,000 | 9,622.70 | 9,701.80 | 9,588.00 | 9,677.40 | 00:00:00 | | 2013-11-27 | 173,646,200 | 9,750.20 | 9,828.10 | 9,706.50 | 9,808.40 | 00:00:00 | | 2013-11-28 | 155,232,600 | 9,823.10 | 9,892.90 | 9,814.20 | 9,859.80 | 00:00:00 | | 2013-12-02 | 170,200,800 | 9,838.20 | 9,852.70 | 9,715.60 | 9,745.50 | 00:00:00 | | 2013-12-12 | 183,489,400 | 9,340.50 | 9,370.50 | 9,245.30 | 9,272.10 | 00:00:00 | | 2013-12-13 | 160,213,000 | 9,262.40 | 9,361.20 | 9,242.90 | 9,272.70 | 00:00:00 | | 2013-12-20 | 396,897,000 | 9,681.80 | 9,721.90 | 9,623.40 | 9,689.90 | 00:00:00 | | 2014-01-06 | 188,619,600 | 9,768.40 | 9,928.70 | 9,766.40 | 9,888.50 | 00:00:00 | | 2014-01-23 | 327,843,800 | 10,254.10 | 10,350.90 | 10,215.80 | 10,241.20 | 00:00:00 | | 2014-01-24 | 531,982,300 | 10,214.70 | 10,240.80 | 9,835.50 | 9,868.90 | 00:00:00 | | 2014-01-30 | 311,979,200 | 9,890.70 | 9,995.50 | 9,775.70 | 9,964.50 | 00:00:00 | | 2014-01-31 | 343,616,300 | 9,974.40 | 9,993.20 | 9,761.80 | 9,920.20 | 00:00:00 | | 2014-02-03 | 280,156,700 | 9,911.50 | 9,980.10 | 9,712.50 | 9,725.40 | 00:00:00 | | 2014-02-04 | 306,710,800 | 9,684.70 | 9,814.20 | 9,654.80 | 9,754.30 | 00:00:00 | | 2014-02-05 | 267,970,200 | 9,752.40 | 9,837.50 | 9,700.40 | 9,775.00 | 00:00:00 | | 2014-02-06 | 393,666,100 | 9,840.70 | 9,983.70 | 9,807.20 | 9,964.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
