(Login BolsaPT & Canal Forex) |
|
 IBEX 35 - Madrid - [Ticker: ^IBEX] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ^IBEX de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 8.608,70 | 8.648,10 | 8.558,60 | 8.564,70 | 57.200 | | 2001-08-06 | 00:00:00 | 8.564,70 | 8.669,70 | 8.555,50 | 8.636,20 | 60.400 | | 2001-08-07 | 00:00:00 | 8.624,70 | 8.624,70 | 8.489,10 | 8.567,70 | 59.000 | | 2001-08-08 | 00:00:00 | 8.560,30 | 8.560,30 | 8.379,20 | 8.439,20 | 82.400 | | 2001-08-09 | 00:00:00 | 8.374,40 | 8.374,40 | 8.278,80 | 8.292,00 | 89.000 | | 2001-08-10 | 00:00:00 | 8.292,00 | 8.387,60 | 8.157,10 | 8.203,00 | 91.400 | | 2001-08-13 | 00:00:00 | 8.203,00 | 8.351,00 | 8.189,80 | 8.337,70 | 66.200 | | 2001-08-14 | 00:00:00 | 8.379,00 | 8.505,80 | 8.379,00 | 8.450,00 | 71.400 | | 2001-08-16 | 00:00:00 | 8.382,50 | 8.382,50 | 8.242,30 | 8.322,90 | 89.400 | | 2001-08-17 | 00:00:00 | 8.322,90 | 8.383,60 | 8.127,40 | 8.200,10 | 91.800 | | 2001-08-20 | 00:00:00 | 8.200,10 | 8.223,30 | 8.083,80 | 8.190,30 | 63.600 | | 2001-08-21 | 00:00:00 | 8.190,30 | 8.268,30 | 8.171,40 | 8.196,00 | 69.400 | | 2001-08-22 | 00:00:00 | 8.196,00 | 8.373,90 | 8.155,80 | 8.305,60 | 92.800 | | 2001-08-23 | 00:00:00 | 8.305,60 | 8.423,10 | 8.273,40 | 8.401,30 | 79.600 | | 2001-08-24 | 00:00:00 | 8.401,30 | 8.541,10 | 8.382,40 | 8.540,60 | 77.000 | | 2001-08-27 | 00:00:00 | 8.540,60 | 8.627,90 | 8.495,30 | 8.515,60 | 42.400 | | 2001-08-28 | 00:00:00 | 8.515,60 | 8.582,70 | 8.345,40 | 8.372,90 | 67.400 | | 2001-08-29 | 00:00:00 | 8.372,90 | 8.478,30 | 8.287,40 | 8.425,30 | 65.000 | | 2001-08-30 | 00:00:00 | 8.425,30 | 8.485,00 | 8.232,10 | 8.232,10 | 65.000 | | 2001-08-31 | 00:00:00 | 8.232,10 | 8.334,00 | 8.158,70 | 8.321,10 | 81.000 | | 2001-09-03 | 00:00:00 | 8.321,10 | 8.374,40 | 8.119,80 | 8.153,00 | 61.400 | | 2001-09-04 | 00:00:00 | 8.153,00 | 8.306,10 | 8.141,80 | 8.291,20 | 74.400 | | 2001-09-05 | 00:00:00 | 8.259,30 | 8.259,30 | 8.092,10 | 8.117,30 | 85.600 | | 2001-09-06 | 00:00:00 | 8.117,30 | 8.176,20 | 7.890,80 | 7.904,70 | 108.600 | | 2001-09-07 | 00:00:00 | 7.904,70 | 7.950,10 | 7.705,20 | 7.727,20 | 139.000 | | 2001-09-10 | 00:00:00 | 7.727,20 | 7.784,20 | 7.522,80 | 7.678,70 | 114.400 | | 2001-09-12 | 00:00:00 | 7.404,80 | 7.404,80 | 6.887,90 | 7.336,70 | 149.300 | | 2001-09-13 | 00:00:00 | 7.336,70 | 7.357,20 | 7.243,00 | 7.338,70 | 0 | | 2001-09-14 | 00:00:00 | 7.338,70 | 7.391,60 | 6.909,10 | 6.911,80 | 0 | | 2001-09-17 | 00:00:00 | 6.911,80 | 7.094,80 | 6.660,60 | 7.094,80 | 0 | | 2001-09-18 | 00:00:00 | 7.046,20 | 7.046,20 | 6.838,30 | 7.043,80 | 122.600 | | 2001-09-19 | 00:00:00 | 7.043,80 | 7.105,00 | 6.885,20 | 6.933,60 | 156.600 | | 2001-09-20 | 00:00:00 | 6.933,60 | 7.001,60 | 6.696,30 | 6.725,30 | 144.600 | | 2001-09-21 | 00:00:00 | 6.638,80 | 6.638,80 | 6.260,10 | 6.498,40 | 225.800 | | 2001-09-24 | 00:00:00 | 6.583,30 | 6.908,10 | 6.583,30 | 6.885,70 | 142.000 | | 2001-09-25 | 00:00:00 | 6.885,70 | 7.041,10 | 6.768,80 | 7.000,50 | 155.800 | | 2001-09-26 | 00:00:00 | 7.000,50 | 7.145,30 | 6.908,00 | 7.050,90 | 135.200 | | 2001-09-27 | 00:00:00 | 7.050,90 | 7.197,90 | 6.961,90 | 7.197,90 | 125.200 | | 2001-09-28 | 00:00:00 | 7.255,80 | 7.368,20 | 7.255,80 | 7.314,00 | 124.400 | | 2001-10-01 | 00:00:00 | 7.314,00 | 7.341,00 | 7.128,50 | 7.193,10 | 113.600 | | 2001-10-02 | 00:00:00 | 7.193,10 | 7.312,10 | 7.102,00 | 7.309,90 | 112.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
