^IBEX - IBEX 35.

MCE - MCE Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20189,711.409,737.909,656.309,692.809,692.8059,445,552
22 Jun 20189,738.909,799.509,724.909,792.109,792.10155,310,100
21 Jun 20189,824.409,844.009,683.409,702.109,702.10161,703,000
20 Jun 20189,835.009,876.809,788.909,788.909,788.90164,700,200
19 Jun 20189,656.609,782.609,598.509,755.409,755.40172,889,800
18 Jun 20189,818.009,859.509,717.009,769.409,769.40145,639,000
15 Jun 20189,980.109,985.909,798.909,851.009,851.00377,069,300
14 Jun 20189,862.409,973.909,836.509,957.709,957.70180,248,400
13 Jun 20189,900.209,923.909,838.309,899.109,899.10172,849,800
12 Jun 20189,940.609,961.609,901.609,914.409,914.40158,176,100
11 Jun 20189,835.009,915.209,799.109,898.309,898.30199,952,400
08 Jun 20189,762.709,772.209,713.209,746.309,746.30176,047,100
07 Jun 20189,844.209,940.609,814.809,829.009,829.00190,777,600
06 Jun 20189,702.709,793.809,654.409,791.609,791.60202,426,600
05 Jun 20189,730.609,812.909,686.409,686.409,686.40183,418,200
04 Jun 20189,716.309,830.709,686.809,750.309,750.30193,668,500
01 Jun 20189,544.709,677.509,529.009,632.409,632.40238,950,800
31 May 20189,625.109,649.009,400.309,465.509,465.50355,887,300
30 May 20189,553.009,618.309,477.209,566.209,566.20283,877,200
29 May 20189,668.409,668.409,447.609,521.309,521.30364,026,100
28 May 20189,891.409,921.409,732.609,764.409,764.40155,744,000
25 May 201810,031.0010,053.109,722.809,826.509,826.50298,273,900
24 May 201810,045.5010,092.509,964.009,996.009,996.00155,881,200
23 May 201810,101.8010,101.809,957.8010,025.0010,025.00157,919,000
22 May 201810,081.5010,156.4010,060.8010,138.8010,138.80145,394,700
21 May 201810,155.2010,155.9010,055.8010,066.5010,066.50110,379,200
18 May 201810,209.3010,221.0010,088.4010,112.4010,112.40249,545,800
17 May 201810,120.8010,216.4010,108.5010,216.4010,216.40153,622,900
16 May 201810,189.8010,194.2010,089.8010,111.0010,111.00212,003,400
15 May 201810,237.9010,265.0010,159.1010,207.6010,207.60152,740,700
14 May 201810,277.2010,291.4010,215.3010,257.8010,257.80108,963,000
11 May 201810,245.2010,284.5010,242.1010,271.4010,271.40120,333,700
10 May 201810,243.3010,257.1010,191.1010,246.6010,246.60116,750,700
09 May 201810,163.7010,222.7010,138.9010,221.2010,221.20133,256,100
08 May 201810,135.1010,180.5010,091.9010,168.1010,168.10177,955,800
07 May 201810,114.2010,148.6010,106.3010,140.9010,140.9089,759,400
04 May 201810,047.1010,104.1010,029.4010,104.1010,104.10162,050,000
03 May 201810,080.7010,095.2010,017.6010,038.8010,038.80140,956,500
02 May 20189,982.6010,098.909,981.4010,088.9010,088.90157,392,800
30 Apr 20189,924.009,995.409,916.109,980.609,980.60142,924,100
27 Apr 20189,894.209,947.309,883.809,925.409,925.40139,092,700
26 Apr 20189,871.509,914.709,856.709,902.309,902.30131,267,400
25 Apr 20189,829.209,858.409,793.009,858.009,858.00161,124,600
24 Apr 20189,922.709,939.409,848.409,883.409,883.40188,820,600
23 Apr 20189,898.609,922.009,862.609,922.009,922.00118,071,400
20 Apr 20189,864.409,908.009,847.109,884.209,884.20139,382,700
19 Apr 20189,861.809,902.709,838.809,868.009,868.00120,796,500
18 Apr 20189,814.509,871.309,800.309,857.309,857.30146,904,000
17 Apr 20189,785.409,824.409,762.309,803.909,803.90112,396,600
16 Apr 20189,768.709,796.509,747.309,766.109,766.10100,400,800
13 Apr 20189,764.009,858.909,744.409,767.309,767.30137,074,600
12 Apr 20189,733.009,767.609,706.109,747.009,747.00127,527,600
11 Apr 20189,742.609,786.309,717.309,735.809,735.80122,928,200
10 Apr 20189,798.509,806.009,738.709,763.509,763.50125,802,100
09 Apr 20189,735.109,790.209,716.809,742.809,742.8099,214,300
06 Apr 20189,688.309,734.209,658.909,682.809,682.80114,953,400
05 Apr 20189,637.509,761.809,616.709,740.909,740.90162,491,700
04 Apr 20189,555.509,560.409,417.309,513.309,513.30151,218,600
03 Apr 20189,532.109,577.509,500.009,549.609,549.60129,871,700
29 Mar 20189,595.609,657.509,581.709,600.409,600.40153,270,700
28 Mar 20189,397.809,555.009,348.909,555.009,555.00177,665,900
27 Mar 20189,518.209,519.209,441.609,473.609,473.60137,671,300
26 Mar 20189,418.109,460.609,343.309,381.009,381.00159,534,000
23 Mar 20189,399.209,428.909,327.609,393.109,393.10226,994,800
22 Mar 20189,580.409,648.309,432.609,487.409,487.40199,763,700
21 Mar 20189,701.509,702.409,592.109,630.909,630.90145,644,800
20 Mar 20189,676.309,693.209,608.509,681.609,681.60129,603,000
19 Mar 20189,733.909,747.309,646.009,664.109,664.10123,279,600
16 Mar 20189,676.209,800.809,664.009,761.009,761.00313,971,200
15 Mar 20189,715.309,720.609,647.509,684.209,684.20146,814,900
14 Mar 20189,698.909,737.409,632.209,688.509,688.50159,016,100
13 Mar 20189,737.209,811.409,670.709,691.709,691.70151,206,300
12 Mar 20189,747.409,761.309,702.509,727.509,727.50110,658,800
09 Mar 20189,651.009,704.909,631.509,686.109,686.10117,278,700
08 Mar 20189,617.009,666.409,564.209,646.209,646.20144,630,300
07 Mar 20189,561.309,612.409,547.109,599.309,599.30132,064,100
06 Mar 20189,663.609,677.009,586.309,586.809,586.80143,029,000
05 Mar 20189,500.009,604.209,494.509,590.809,590.80147,001,100
02 Mar 20189,680.009,680.009,510.809,531.109,531.10208,309,000
01 Mar 20189,795.309,808.909,715.209,738.609,738.60161,713,700
28 Feb 20189,869.809,887.209,830.209,840.309,840.30203,423,600
27 Feb 20189,930.309,937.209,863.409,900.209,900.20153,537,600
26 Feb 20189,888.409,915.109,841.709,902.409,902.40156,602,500
23 Feb 20189,882.909,891.109,764.909,822.409,822.40181,436,600
22 Feb 20189,767.609,903.109,744.909,876.509,876.50175,175,500
21 Feb 20189,874.509,876.109,777.509,823.309,823.30155,384,500
20 Feb 20189,806.909,901.109,806.909,895.309,895.30153,238,700
19 Feb 20189,865.109,905.409,797.209,806.209,806.20122,821,700
16 Feb 20189,785.209,839.709,768.709,832.109,832.10188,851,400
15 Feb 20189,770.709,832.109,674.909,714.909,714.90165,506,400
14 Feb 20189,715.709,743.909,595.909,686.209,686.20178,708,500
13 Feb 20189,788.509,797.409,650.709,650.709,650.70164,804,700
12 Feb 20189,760.109,815.209,731.009,771.109,771.10170,166,600
09 Feb 20189,710.909,752.209,581.109,639.609,639.60255,495,900
08 Feb 20189,928.509,959.809,726.509,756.309,756.30228,483,100
07 Feb 20189,950.809,988.509,811.709,976.909,976.90234,404,500
06 Feb 20189,794.909,967.309,721.509,810.009,810.00313,297,200
05 Feb 201810,138.4010,173.8010,058.5010,064.5010,064.50195,011,800
02 Feb 201810,359.3010,369.2010,205.3010,211.2010,211.20203,689,700
01 Feb 201810,518.3010,543.7010,359.4010,399.0010,399.00197,535,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes