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
19/07/2023	92.225	-0,33%	9.482,80	9.433,10	9.532,40	9.451,7998
18/07/2023	88.491	0,10%	9.446,50	9.388,90	9.471,80	9.455,7002
17/07/2023	77.438	0,25%	9.414,90	9.402,60	9.483,30	9.438,00
14/07/2023	105.127	-0,32%	9.468,90	9.437,80	9.507,20	9.438,2998
13/07/2023	118.161	0,21%	9.459,10	9.444,80	9.523,60	9.478,7002
12/07/2023	155.443	1,04%	9.356,50	9.344,60	9.464,80	9.453,7002
11/07/2023	100.279	0,38%	9.295,80	9.226,70	9.333,70	9.331,0996
10/07/2023	91.453	0,46%	9.210,50	9.183,00	9.282,50	9.252,9004
07/07/2023	114.921	0,02%	9.246,90	9.169,80	9.258,60	9.248,7998
06/07/2023	142.178	-1,06%	9.384,60	9.261,20	9.435,90	9.285,00
05/07/2023	116.017	-0,58%	9.541,70	9.470,70	9.567,90	9.486,2998
04/07/2023	97.859	-0,48%	9.635,00	9.580,90	9.649,80	9.588,4004
03/07/2023	119.153	0,42%	9.604,30	9.598,60	9.658,60	9.644,7998
28/06/2023	126.194	0,64%	9.421,00	9.414,00	9.489,70	9.481,2998
27/06/2023	120.553	0,90%	9.309,20	9.287,30	9.399,50	9.393,00
26/06/2023	110.992	-0,10%	9.283,10	9.198,70	9.306,90	9.274,00
23/06/2023	124.528	-0,43%	9.305,60	9.239,70	9.334,10	9.265,7998
22/06/2023	108.508	-0,01%	9.365,50	9.284,20	9.365,90	9.364,7002
21/06/2023	101.629	0,06%	9.431,20	9.415,30	9.463,50	9.436,4004
20/06/2023	87.716	0,23%	9.418,30	9.401,00	9.469,10	9.439,7998
19/06/2023	87.888	-0,27%	9.457,80	9.412,10	9.503,20	9.431,9004
16/06/2023	384.178	0,32%	9.465,00	9.428,50	9.580,80	9.495,00
15/06/2023	123.381	0,28%	9.404,10	9.389,30	9.453,70	9.430,7998
14/06/2023	155.571	1,06%	9.333,70	9.315,90	9.468,10	9.432,7998
13/06/2023	121.828	-0,26%	9.357,70	9.261,10	9.357,70	9.333,7002
12/06/2023	95.655	-0,02%	9.345,90	9.328,50	9.382,10	9.344,4004
09/06/2023	84.882	-0,39%	9.345,70	9.288,60	9.370,40	9.309,7002
08/06/2023	109.449	-0,22%	9.358,70	9.331,70	9.427,60	9.338,2998
07/06/2023	100.905	0,68%	9.296,30	9.294,90	9.401,80	9.359,7998
06/06/2023	94.770	0,48%	9.266,00	9.242,30	9.310,80	9.310,7998
05/06/2023	102.104	-0,67%	9.352,00	9.276,10	9.382,40	9.289,0996
02/06/2023	132.595	1,10%	9.216,20	9.204,20	9.324,80	9.317,2998
01/06/2023	109.883	0,41%	9.130,30	9.105,90	9.181,60	9.167,50
31/05/2023	401.513	-0,51%	9.096,50	9.034,90	9.183,40	9.050,2002
30/05/2023	111.494	-0,23%	9.189,00	9.156,00	9.248,30	9.167,50
29/05/2023	59.244	-0,90%	9.263,10	9.146,60	9.271,10	9.180,0996
26/05/2023	99.198	0,58%	9.137,80	9.048,20	9.210,90	9.191,0996
25/05/2023	123.786	-0,58%	9.169,50	9.116,10	9.188,10	9.116,0996
24/05/2023	108.837	-0,30%	9.191,30	9.128,80	9.193,20	9.163,50
23/05/2023	82.288	-0,40%	9.304,50	9.260,10	9.305,00	9.267,00
22/05/2023	96.207	0,67%	9.242,80	9.241,90	9.326,60	9.305,00
19/05/2023	127.277	0,05%	9.247,20	9.222,90	9.309,40	9.251,50
18/05/2023	105.199	-0,37%	9.247,30	9.202,00	9.282,20	9.213,0996