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 Próxima Última
16-11-2023	132.367	0,15%	9.652,50	9.652,50	9.710,40	9.667,4004
15-11-2023	161.156	0,05%	9.636,10	9.604,00	9.684,90	9.640,7002
14-11-2023	171.920	1,43%	9.488,00	9.471,80	9.636,60	9.623,2998
13-11-2023	142.296	0,55%	9.409,60	9.401,00	9.463,30	9.461,7002
10-11-2023	122.578	0,05%	9.367,40	9.329,30	9.415,20	9.371,7002
09-11-2023	133.336	1,18%	9.295,70	9.291,20	9.420,20	9.405,2002
08-11-2023	146.534	0,87%	9.203,40	9.200,30	9.326,50	9.283,7998
07-11-2023	113.896	0,30%	9.208,50	9.201,30	9.279,80	9.235,9004
06-11-2023	114.365	-0,59%	9.296,40	9.224,70	9.313,60	9.241,50
03-11-2023	152.566	-0,01%	9.294,90	9.249,60	9.339,80	9.293,9004
02-11-2023	152.576	1,51%	9.122,40	9.101,90	9.278,10	9.260,4004
01-11-2023	121.703	0,39%	9.039,80	8.999,80	9.093,30	9.075,00
31-10-2023	189.064	0,43%	8.978,60	8.959,60	9.084,90	9.017,2998
30-10-2023	164.425	0,66%	8.955,20	8.945,90	9.048,40	9.013,9004
27-10-2023	178.436	-1,08%	9.015,70	8.904,10	9.037,30	8.918,2998
26-10-2023	164.229	0,40%	8.926,90	8.879,30	8.978,50	8.962,7998
25-10-2023	149.177	0,26%	8.961,80	8.898,00	9.000,80	8.984,7998
24-10-2023	162.189	-0,32%	9.004,20	8.950,80	9.029,00	8.975,7998
23-10-2023	139.157	-0,37%	9.028,70	8.920,70	9.037,00	8.995,50
20-10-2023	230.887	-0,42%	9.067,10	9.021,80	9.098,30	9.029,0996
19-10-2023	143.366	-0,33%	9.176,80	9.101,10	9.189,70	9.146,7998
18-10-2023	108.127	-0,71%	9.278,20	9.202,50	9.305,70	9.212,7002
17-10-2023	79.826	0,32%	9.268,40	9.219,50	9.323,40	9.298,50
16-10-2023	105.248	0,46%	9.244,80	9.174,20	9.306,00	9.287,0996
13-10-2023	143.092	-0,90%	9.317,20	9.223,80	9.363,40	9.232,9004
12-10-2023	94.383	-0,72%	9.403,80	9.322,00	9.434,50	9.336,00
11-10-2023	108.807	0,58%	9.306,80	9.297,50	9.381,70	9.360,4004
10-10-2023	129.139	1,46%	9.217,90	9.217,90	9.371,90	9.352,0996
09-10-2023	135.294	-0,34%	9.182,90	9.111,80	9.223,00	9.151,2998
06-10-2023	122.390	0,61%	9.179,90	9.110,40	9.235,80	9.235,7998
05-10-2023	114.922	-0,03%	9.160,20	9.096,00	9.193,30	9.157,7002
04-10-2023	139.573	-0,38%	9.137,90	9.077,60	9.186,40	9.102,9004
03-10-2023	142.881	-1,28%	9.284,60	9.164,00	9.369,60	9.165,50
02-10-2023	157.515	-1,36%	9.447,70	9.299,40	9.495,10	9.319,00
29-09-2023	139.259	-0,32%	9.458,50	9.423,00	9.508,30	9.428,00
28-09-2023	171.533	0,89%	9.344,10	9.311,50	9.442,30	9.426,7998
27-09-2023	106.336	-0,36%	9.366,00	9.311,80	9.420,90	9.331,9004
26-09-2023	121.930	0,42%	9.327,50	9.307,10	9.405,40	9.366,9004
25-09-2023	107.471	-0,87%	9.468,50	9.337,70	9.523,90	9.386,00
22-09-2023	100.119	0,03%	9.499,00	9.477,00	9.542,60	9.502,00
21-09-2023	120.718	-0,35%	9.582,10	9.475,20	9.606,80	9.548,9004
20-09-2023	125.806	1,00%	9.550,00	9.539,10	9.672,20	9.645,7998
19-09-2023	88.182	0,71%	9.459,70	9.458,50	9.550,10	9.527,2002