Bolsa de Madrid

(IBEX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
Primeira Anterior 1 2 3 4 5 6 7 8 9 10 11 12
18-07-2022	156.061	-0,52%	8.004,70	7.926,80	8.030,10	7.963,1001
15-07-2022	197.816	1,59%	7.821,30	7.806,20	7.969,30	7.945,8999
14-07-2022	197.271	-1,26%	7.903,80	7.764,90	7.922,20	7.804,2998
13-07-2022	198.608	-0,58%	7.991,30	7.891,50	8.002,60	7.944,8999
12-07-2022	365.803	-0,18%	8.029,00	7.893,10	8.071,30	8.014,7998
11-07-2022	130.231	0,89%	7.994,40	7.980,40	8.099,80	8.065,2002
08-07-2022	147.633	0,02%	8.099,00	8.034,10	8.137,90	8.100,2998
07-07-2022	200.236	1,19%	8.026,60	7.998,60	8.128,90	8.122,50
06-07-2022	249.441	-1,14%	8.040,50	7.939,70	8.061,70	7.948,6001
05-07-2022	193.250	-2,83%	8.191,20	7.959,40	8.209,50	7.959,3999
04-07-2022	117.450	-0,78%	8.226,20	8.161,80	8.240,40	8.161,7998
01-07-2022	150.837	1,65%	8.043,00	8.027,30	8.206,90	8.176,1001
30-06-2022	222.962	0,05%	8.094,80	7.994,20	8.117,20	8.098,7002
29-06-2022	139.283	-0,59%	8.236,30	8.159,00	8.262,90	8.188,00
28-06-2022	127.855	0,31%	8.292,00	8.278,60	8.374,80	8.317,50
27-06-2022	132.601	-0,28%	8.266,10	8.185,50	8.309,90	8.242,5996
24-06-2022	174.310	1,41%	8.129,50	8.108,50	8.262,30	8.244,0996
23-06-2022	195.483	0,11%	8.097,50	8.034,30	8.172,90	8.106,3999
22-06-2022	162.162	-0,16%	8.158,30	8.066,60	8.193,40	8.145,3999
21-06-2022	157.761	-1,07%	8.324,50	8.222,80	8.361,40	8.235,5996
20-06-2022	143.710	1,29%	8.180,40	8.159,00	8.297,00	8.286,00
17-06-2022	395.310	0,47%	8.107,60	8.025,60	8.236,00	8.145,8999
16-06-2022	162.994	-0,97%	8.157,50	8.034,70	8.172,10	8.078,1001
15-06-2022	194.099	-0,32%	8.201,20	8.097,70	8.242,20	8.174,7002
14-06-2022	175.608	-1,98%	8.229,20	8.066,40	8.280,40	8.066,3999
13-06-2022	266.905	-1,56%	8.312,90	8.159,00	8.312,90	8.183,2998
10-06-2022	271.499	-3,13%	8.662,00	8.362,80	8.671,30	8.390,5996
09-06-2022	174.009	-1,15%	8.812,50	8.707,80	8.836,30	8.711,2002
08-06-2022	145.183	-0,38%	8.876,70	8.791,00	8.881,60	8.842,7002
07-06-2022	139.318	0,55%	8.793,30	8.793,30	8.848,80	8.841,5996
06-06-2022	124.143	0,58%	8.785,30	8.768,20	8.852,30	8.836,2998
03-06-2022	95.868	-0,86%	8.800,70	8.706,40	8.808,20	8.724,7998
02-06-2022	103.691	-0,40%	8.778,90	8.709,00	8.793,20	8.744,0996
01-06-2022	163.198	-1,51%	8.881,30	8.736,70	8.909,30	8.747,2002
31-05-2022	314.821	-0,53%	8.898,80	8.836,90	8.922,80	8.851,50
30-05-2022	159.281	-0,50%	8.975,60	8.905,60	8.992,70	8.930,7998
27-05-2022	194.951	0,33%	8.904,00	8.873,00	8.937,70	8.933,5996
26-05-2022	203.819	1,15%	8.787,50	8.780,00	8.901,20	8.888,7998
25-05-2022	203.488	0,43%	8.723,10	8.652,20	8.773,90	8.760,2002
24-05-2022	207.033	1,09%	8.537,80	8.534,30	8.654,00	8.631,2002
23-05-2022	166.876	0,30%	8.600,40	8.514,70	8.625,80	8.625,7998