|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-08 | 7,000,000 | 9,570.60 | 9,663.90 | 9,570.60 | 9,607.30 | 00:00:00 | | 2001-06-11 | 7,211,000 | 9,607.30 | 9,657.60 | 9,545.80 | 9,606.80 | 00:00:00 | | 2001-06-12 | 9,250,800 | 9,606.80 | 9,616.60 | 9,432.10 | 9,444.00 | 00:00:00 | | 2001-06-13 | 8,389,500 | 9,455.20 | 9,538.50 | 9,455.20 | 9,522.50 | 00:00:00 | | 2001-06-14 | 5,592,300 | 9,496.90 | 9,496.90 | 9,443.40 | 9,476.60 | 00:00:00 | | 2001-06-15 | 13,213,300 | 9,476.60 | 9,481.80 | 9,266.10 | 9,363.30 | 00:00:00 | | 2001-06-18 | 12,552,100 | 9,307.70 | 9,307.70 | 9,007.40 | 9,018.70 | 00:00:00 | | 2001-06-19 | 11,322,700 | 9,018.70 | 9,105.40 | 9,008.70 | 9,047.90 | 00:00:00 | | 2001-06-20 | 12,841,400 | 9,038.80 | 9,038.80 | 8,862.80 | 9,021.50 | 00:00:00 | | 2001-06-21 | 12,149,800 | 9,021.50 | 9,086.70 | 8,900.90 | 8,920.90 | 00:00:00 | | 2001-06-22 | 10,455,000 | 8,920.90 | 9,051.20 | 8,855.90 | 8,925.20 | 00:00:00 | | 2001-06-25 | 8,238,900 | 8,925.20 | 9,026.30 | 8,867.90 | 8,964.30 | 00:00:00 | | 2001-06-26 | 9,944,700 | 8,956.20 | 8,956.20 | 8,758.40 | 8,792.70 | 00:00:00 | | 2001-06-27 | 98,200 | 8,792.70 | 8,890.70 | 8,766.10 | 8,787.60 | 00:00:00 | | 2001-06-28 | 141,600 | 8,787.60 | 8,895.00 | 8,634.10 | 8,855.90 | 00:00:00 | | 2001-06-29 | 140,000 | 8,855.90 | 8,913.10 | 8,774.80 | 8,878.40 | 00:00:00 | | 2001-07-02 | 88,000 | 8,878.40 | 9,084.00 | 8,827.70 | 9,073.30 | 00:00:00 | | 2001-07-03 | 93,600 | 9,073.30 | 9,104.90 | 8,954.70 | 9,015.90 | 00:00:00 | | 2001-07-04 | 70,400 | 8,994.20 | 8,994.20 | 8,850.90 | 8,885.00 | 00:00:00 | | 2001-07-05 | 84,200 | 8,885.00 | 8,893.70 | 8,761.50 | 8,787.60 | 00:00:00 | | 2001-07-06 | 146,400 | 8,738.80 | 8,738.80 | 8,456.40 | 8,501.90 | 00:00:00 | | 2001-07-09 | 102,600 | 8,501.90 | 8,577.10 | 8,344.60 | 8,526.20 | 00:00:00 | | 2001-07-10 | 88,000 | 8,526.20 | 8,648.90 | 8,448.60 | 8,465.10 | 00:00:00 | | 2001-07-11 | 125,600 | 8,370.50 | 8,370.50 | 8,228.90 | 8,266.10 | 00:00:00 | | 2001-07-12 | 134,200 | 8,266.10 | 8,424.60 | 8,074.50 | 8,166.70 | 00:00:00 | | 2001-07-13 | 108,400 | 8,166.70 | 8,313.80 | 8,118.70 | 8,303.90 | 00:00:00 | | 2001-07-16 | 60,400 | 8,303.90 | 8,349.70 | 8,217.20 | 8,296.10 | 00:00:00 | | 2001-07-17 | 99,000 | 8,296.10 | 8,387.60 | 8,220.60 | 8,372.70 | 00:00:00 | | 2001-07-18 | 105,200 | 8,372.70 | 8,403.60 | 8,148.60 | 8,210.10 | 00:00:00 | | 2001-07-19 | 95,000 | 8,210.10 | 8,354.20 | 8,177.60 | 8,354.20 | 00:00:00 | | 2001-07-20 | 67,600 | 8,324.50 | 8,324.50 | 8,237.20 | 8,304.10 | 00:00:00 | | 2001-07-23 | 72,400 | 8,304.10 | 8,463.70 | 8,248.30 | 8,378.90 | 00:00:00 | | 2001-07-24 | 71,600 | 8,378.90 | 8,401.70 | 8,295.10 | 8,373.80 | 00:00:00 | | 2001-07-25 | 95,200 | 8,360.60 | 8,360.60 | 8,129.60 | 8,153.50 | 00:00:00 | | 2001-07-26 | 82,200 | 8,157.50 | 8,286.10 | 8,157.50 | 8,231.00 | 00:00:00 | | 2001-07-27 | 81,000 | 8,231.00 | 8,313.90 | 8,152.70 | 8,217.00 | 00:00:00 | | 2001-07-30 | 81,200 | 8,251.80 | 8,451.90 | 8,251.80 | 8,417.90 | 00:00:00 | | 2001-07-31 | 85,800 | 8,417.90 | 8,480.00 | 8,313.30 | 8,480.00 | 00:00:00 | | 2001-08-01 | 80,200 | 8,480.00 | 8,608.20 | 8,462.80 | 8,557.30 | 00:00:00 | | 2001-08-02 | 92,000 | 8,557.30 | 8,684.90 | 8,482.90 | 8,608.70 | 00:00:00 | | 2001-08-03 | 57,200 | 8,608.70 | 8,648.10 | 8,558.60 | 8,564.70 | 00:00:00 | | 2001-08-06 | 60,400 | 8,564.70 | 8,669.70 | 8,555.50 | 8,636.20 | 00:00:00 | | 2001-08-07 | 59,000 | 8,624.70 | 8,624.70 | 8,489.10 | 8,567.70 | 00:00:00 | | 2001-08-08 | 82,400 | 8,560.30 | 8,560.30 | 8,379.20 | 8,439.20 | 00:00:00 | | 2001-08-09 | 89,000 | 8,374.40 | 8,374.40 | 8,278.80 | 8,292.00 | 00:00:00 | | 2001-08-10 | 91,400 | 8,292.00 | 8,387.60 | 8,157.10 | 8,203.00 | 00:00:00 | | 2001-08-13 | 66,200 | 8,203.00 | 8,351.00 | 8,189.80 | 8,337.70 | 00:00:00 | | 2001-08-14 | 71,400 | 8,379.00 | 8,505.80 | 8,379.00 | 8,450.00 | 00:00:00 | | 2001-08-16 | 89,400 | 8,382.50 | 8,382.50 | 8,242.30 | 8,322.90 | 00:00:00 | | 2001-08-17 | 91,800 | 8,322.90 | 8,383.60 | 8,127.40 | 8,200.10 | 00:00:00 | | 2001-08-20 | 63,600 | 8,200.10 | 8,223.30 | 8,083.80 | 8,190.30 | 00:00:00 | | 2001-08-21 | 69,400 | 8,190.30 | 8,268.30 | 8,171.40 | 8,196.00 | 00:00:00 | | 2001-08-22 | 92,800 | 8,196.00 | 8,373.90 | 8,155.80 | 8,305.60 | 00:00:00 | | 2001-08-23 | 79,600 | 8,305.60 | 8,423.10 | 8,273.40 | 8,401.30 | 00:00:00 | | 2001-08-24 | 77,000 | 8,401.30 | 8,541.10 | 8,382.40 | 8,540.60 | 00:00:00 | | 2001-08-27 | 42,400 | 8,540.60 | 8,627.90 | 8,495.30 | 8,515.60 | 00:00:00 | | 2001-08-28 | 67,400 | 8,515.60 | 8,582.70 | 8,345.40 | 8,372.90 | 00:00:00 | | 2001-08-29 | 65,000 | 8,372.90 | 8,478.30 | 8,287.40 | 8,425.30 | 00:00:00 | | 2001-08-30 | 65,000 | 8,425.30 | 8,485.00 | 8,232.10 | 8,232.10 | 00:00:00 | | 2001-08-31 | 81,000 | 8,232.10 | 8,334.00 | 8,158.70 | 8,321.10 | 00:00:00 | | 2001-09-03 | 61,400 | 8,321.10 | 8,374.40 | 8,119.80 | 8,153.00 | 00:00:00 | | 2001-09-04 | 74,400 | 8,153.00 | 8,306.10 | 8,141.80 | 8,291.20 | 00:00:00 | | 2001-09-05 | 85,600 | 8,259.30 | 8,259.30 | 8,092.10 | 8,117.30 | 00:00:00 | | 2001-09-06 | 108,600 | 8,117.30 | 8,176.20 | 7,890.80 | 7,904.70 | 00:00:00 | | 2001-09-07 | 139,000 | 7,904.70 | 7,950.10 | 7,705.20 | 7,727.20 | 00:00:00 | | 2001-09-10 | 114,400 | 7,727.20 | 7,784.20 | 7,522.80 | 7,678.70 | 00:00:00 | | 2001-09-12 | 149,300 | 7,404.80 | 7,404.80 | 6,887.90 | 7,336.70 | 00:00:00 | | 2001-09-13 | 0 | 7,336.70 | 7,357.20 | 7,243.00 | 7,338.70 | 00:00:00 | | 2001-09-14 | 0 | 7,338.70 | 7,391.60 | 6,909.10 | 6,911.80 | 00:00:00 | | 2001-09-17 | 0 | 6,911.80 | 7,094.80 | 6,660.60 | 7,094.80 | 00:00:00 | | 2001-09-18 | 122,600 | 7,046.20 | 7,046.20 | 6,838.30 | 7,043.80 | 00:00:00 | | 2001-09-19 | 156,600 | 7,043.80 | 7,105.00 | 6,885.20 | 6,933.60 | 00:00:00 | | 2001-09-20 | 144,600 | 6,933.60 | 7,001.60 | 6,696.30 | 6,725.30 | 00:00:00 | | 2001-09-21 | 225,800 | 6,638.80 | 6,638.80 | 6,260.10 | 6,498.40 | 00:00:00 | | 2001-09-24 | 142,000 | 6,583.30 | 6,908.10 | 6,583.30 | 6,885.70 | 00:00:00 | | 2001-09-25 | 155,800 | 6,885.70 | 7,041.10 | 6,768.80 | 7,000.50 | 00:00:00 | | 2001-09-26 | 135,200 | 7,000.50 | 7,145.30 | 6,908.00 | 7,050.90 | 00:00:00 | | 2001-09-27 | 125,200 | 7,050.90 | 7,197.90 | 6,961.90 | 7,197.90 | 00:00:00 | | 2001-09-28 | 124,400 | 7,255.80 | 7,368.20 | 7,255.80 | 7,314.00 | 00:00:00 | | 2001-10-01 | 113,600 | 7,314.00 | 7,341.00 | 7,128.50 | 7,193.10 | 00:00:00 | | 2001-10-02 | 112,800 | 7,193.10 | 7,312.10 | 7,102.00 | 7,309.90 | 00:00:00 | | 2001-10-03 | 121,600 | 7,309.90 | 7,330.70 | 7,144.30 | 7,245.00 | 00:00:00 | | 2001-10-04 | 135,800 | 7,326.00 | 7,466.30 | 7,326.00 | 7,466.30 | 00:00:00 | | 2001-10-05 | 164,800 | 7,385.70 | 7,385.70 | 7,125.70 | 7,169.30 | 00:00:00 | | 2001-10-08 | 113,000 | 7,169.30 | 7,233.10 | 6,925.90 | 7,200.00 | 00:00:00 | | 2001-10-09 | 103,400 | 7,200.00 | 7,313.20 | 7,122.20 | 7,278.40 | 00:00:00 | | 2001-10-10 | 124,000 | 7,278.40 | 7,529.60 | 7,189.80 | 7,529.60 | 00:00:00 | | 2001-10-11 | 131,000 | 7,533.30 | 7,739.20 | 7,533.30 | 7,553.10 | 00:00:00 | | 2001-10-15 | 114,800 | 7,551.50 | 7,551.50 | 7,427.00 | 7,511.90 | 00:00:00 | | 2001-10-16 | 116,400 | 7,515.90 | 7,716.10 | 7,515.90 | 7,643.70 | 00:00:00 | | 2001-10-17 | 150,400 | 7,743.70 | 7,935.20 | 7,743.70 | 7,918.60 | 00:00:00 | | 2001-10-18 | 104,600 | 7,882.00 | 7,882.00 | 7,721.50 | 7,802.30 | 00:00:00 | | 2001-10-19 | 121,600 | 7,802.30 | 7,843.50 | 7,547.60 | 7,590.70 | 00:00:00 | | 2001-10-22 | 75,800 | 7,590.70 | 7,780.40 | 7,585.10 | 7,780.40 | 00:00:00 | | 2001-10-23 | 133,200 | 7,827.70 | 7,963.10 | 7,827.70 | 7,963.10 | 00:00:00 | | 2001-10-24 | 126,200 | 7,963.10 | 8,126.10 | 7,888.30 | 8,096.70 | 00:00:00 | | 2001-10-25 | 112,800 | 8,096.70 | 8,176.60 | 7,817.90 | 7,879.30 | 00:00:00 | | 2001-10-26 | 98,400 | 7,900.50 | 8,001.90 | 7,900.50 | 7,958.30 | 00:00:00 | | 2001-10-29 | 91,800 | 7,958.30 | 7,959.70 | 7,779.90 | 7,792.70 | 00:00:00 | | 2001-10-30 | 119,800 | 7,673.30 | 7,673.30 | 7,550.10 | 7,562.50 | 00:00:00 | | 2001-10-31 | 127,600 | 7,562.50 | 7,826.40 | 7,514.90 | 7,774.30 | 00:00:00 | | 2001-11-01 | 66,800 | 7,765.00 | 7,765.00 | 7,605.50 | 7,754.80 | 00:00:00 | | 2001-11-02 | 91,800 | 7,754.80 | 7,817.20 | 7,602.70 | 7,677.50 | 00:00:00 | | 2001-11-05 | 84,800 | 7,712.00 | 7,946.70 | 7,712.00 | 7,926.00 | 00:00:00 | | 2001-11-06 | 122,600 | 7,960.20 | 8,070.50 | 7,960.20 | 8,017.80 | 00:00:00 | | 2001-11-07 | 116,600 | 8,017.80 | 8,118.40 | 7,939.60 | 8,118.40 | 00:00:00 | | 2001-11-08 | 138,800 | 8,118.40 | 8,416.70 | 8,095.90 | 8,363.30 | 00:00:00 | | 2001-11-09 | 81,400 | 8,285.80 | 8,285.80 | 8,192.40 | 8,222.00 | 00:00:00 | | 2001-11-12 | 96,800 | 8,222.00 | 8,268.70 | 7,958.20 | 8,059.80 | 00:00:00 | | 2001-11-13 | 116,600 | 8,159.10 | 8,405.40 | 8,159.10 | 8,383.10 | 00:00:00 | | 2001-11-14 | 144,000 | 8,383.10 | 8,578.10 | 8,364.50 | 8,463.60 | 00:00:00 | | 2001-11-15 | 154,600 | 8,463.60 | 8,611.10 | 8,389.40 | 8,500.30 | 00:00:00 | | 2001-11-16 | 128,000 | 8,500.30 | 8,550.50 | 8,383.70 | 8,536.60 | 00:00:00 | | 2001-11-19 | 102,000 | 8,551.80 | 8,742.70 | 8,551.80 | 8,691.10 | 00:00:00 | | 2001-11-20 | 110,400 | 8,691.10 | 8,710.60 | 8,487.70 | 8,540.60 | 00:00:00 | | 2001-11-21 | 108,000 | 8,540.60 | 8,549.50 | 8,387.90 | 8,425.40 | 00:00:00 | | 2001-11-22 | 76,000 | 8,450.60 | 8,542.30 | 8,450.60 | 8,506.10 | 00:00:00 | | 2001-11-23 | 85,400 | 8,506.10 | 8,577.30 | 8,430.30 | 8,531.70 | 00:00:00 | | 2001-11-26 | 98,600 | 8,531.70 | 8,651.80 | 8,523.00 | 8,563.10 | 00:00:00 | | 2001-11-27 | 131,400 | 8,563.10 | 8,661.40 | 8,439.00 | 8,439.30 | 00:00:00 | | 2001-11-28 | 93,000 | 8,439.30 | 8,518.90 | 8,332.80 | 8,348.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
