^IBEX - IBEX 35

MCE - MCE Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
21 Nov 201710,017.4010,072.209,998.7010,051.0010,051.0032,153,140
20 Nov 20179,999.7010,061.809,981.3010,025.5010,025.50115,329,400
17 Nov 201710,074.4010,087.509,998.7010,010.4010,010.40182,668,400
16 Nov 201710,074.0010,173.5010,043.1010,088.7010,088.70161,035,600
15 Nov 20179,920.6010,029.809,889.4010,013.9010,013.90178,551,000
14 Nov 201710,063.6010,101.809,970.909,990.409,990.40143,165,300
13 Nov 201710,124.0010,124.009,984.2010,049.9010,049.90143,989,700
10 Nov 201710,138.6010,168.0010,075.8010,092.7010,092.70158,359,400
09 Nov 201710,223.2010,244.7010,117.2010,141.1010,141.10163,555,100
08 Nov 201710,236.2010,242.7010,155.4010,228.7010,228.70173,574,400
07 Nov 201710,365.7010,376.2010,212.5010,230.7010,230.70166,404,200
06 Nov 201710,358.1010,358.1010,264.0010,316.5010,316.50131,982,800
03 Nov 201710,463.3010,464.3010,295.9010,357.8010,357.80190,286,600
02 Nov 201710,509.0010,538.4010,403.2010,457.8010,457.80155,335,600
01 Nov 201710,591.4010,594.2010,486.2010,506.7010,506.70200,543,400
31 Oct 201710,463.2010,570.5010,438.1010,523.5010,523.50238,017,300
30 Oct 201710,321.2010,470.7010,293.0010,446.0010,446.00266,075,500
27 Oct 201710,354.3010,382.4010,136.9010,197.5010,197.50290,366,700
26 Oct 201710,140.3010,422.7010,121.2010,347.8010,347.80374,887,200
25 Oct 201710,199.0010,273.4010,137.1010,153.3010,153.30180,681,800
24 Oct 201710,150.6010,235.4010,148.3010,205.7010,205.70157,492,600
23 Oct 201710,202.4010,216.4010,141.4010,161.4010,161.40145,125,400
20 Oct 201710,202.0010,249.0010,176.5010,222.7010,222.70196,126,000
19 Oct 201710,251.3010,276.6010,167.4010,197.5010,197.50185,402,000
18 Oct 201710,237.0010,283.5010,165.4010,273.4010,273.40181,891,400
17 Oct 201710,164.9010,297.1010,134.0010,216.8010,216.80167,144,400
16 Oct 201710,244.4010,248.7010,153.9010,181.4010,181.40155,271,000
13 Oct 201710,298.6010,299.7010,231.5010,258.0010,258.00141,950,000
12 Oct 201710,284.5010,304.0010,244.8010,275.9010,275.90117,355,200
11 Oct 201710,304.6010,313.1010,247.3010,278.4010,278.40250,976,600
10 Oct 201710,225.0010,225.0010,107.8010,142.3010,142.30208,199,100
09 Oct 201710,210.6010,306.8010,206.1010,236.0010,236.00173,267,900
06 Oct 201710,185.2010,214.5010,116.6010,185.5010,185.50207,012,700
05 Oct 20179,934.3010,259.909,922.3010,214.7010,214.70327,001,700
04 Oct 201710,226.8010,226.809,947.309,964.909,964.90348,214,600
03 Oct 201710,250.6010,276.6010,151.1010,257.5010,257.50173,270,700
02 Oct 201710,262.3010,327.2010,185.9010,255.7010,255.70249,447,000
29 Sep 201710,336.9010,381.5010,277.5010,381.5010,381.50199,148,100
28 Sep 201710,381.2010,406.5010,319.4010,328.5010,328.50178,756,800
27 Sep 201710,221.3010,398.9010,216.7010,368.9010,368.90218,242,200
26 Sep 201710,203.8010,224.7010,166.7010,189.6010,189.60118,754,700
25 Sep 201710,270.0010,272.4010,186.7010,216.5010,216.50146,849,900
22 Sep 201710,286.6010,313.9010,270.9010,305.0010,305.00130,093,900
21 Sep 201710,318.2010,340.8010,266.8010,297.0010,297.00149,861,300
20 Sep 201710,349.0010,375.5010,248.4010,292.1010,292.10146,938,000
19 Sep 201710,312.2010,399.1010,296.1010,378.4010,378.40129,987,400
18 Sep 201710,358.0010,410.2010,330.1010,338.4010,338.40133,377,700
15 Sep 201710,321.2010,370.8010,287.2010,317.4010,317.40302,199,200
14 Sep 201710,352.7010,365.1010,284.3010,361.1010,361.10156,376,500
13 Sep 201710,324.8010,395.1010,308.0010,371.0010,371.00170,750,900
12 Sep 201710,354.5010,372.5010,324.7010,336.2010,336.20129,026,600
11 Sep 201710,199.9010,343.5010,197.8010,322.6010,322.60145,464,200
08 Sep 201710,118.4010,165.7010,087.6010,129.6010,129.60141,953,700
07 Sep 201710,175.2010,189.5010,118.4010,124.9010,124.90179,636,700
06 Sep 201710,130.9010,176.9010,096.8010,131.0010,131.00132,345,600
05 Sep 201710,244.7010,287.6010,173.6010,179.8010,179.80136,704,600
04 Sep 201710,234.1010,274.7010,229.8010,243.2010,243.2080,706,600
01 Sep 201710,328.8010,366.5010,314.1010,325.5010,325.50103,848,500
31 Aug 201710,279.5010,354.3010,275.1010,299.5010,299.50179,780,900
30 Aug 201710,264.6010,274.3010,216.8010,245.8010,245.8094,776,200
29 Aug 201710,233.2010,244.7010,134.3010,192.6010,192.60147,974,000
28 Aug 201710,313.7010,360.2010,284.2010,285.9010,285.9051,537,000
25 Aug 201710,373.9010,419.8010,334.0010,345.3010,345.3071,646,600
24 Aug 201710,378.7010,421.9010,357.2010,357.4010,357.4098,551,800
23 Aug 201710,414.0010,445.0010,309.8010,338.1010,338.1095,485,300
22 Aug 201710,425.2010,440.4010,360.2010,409.8010,409.8083,380,200
21 Aug 201710,360.0010,418.2010,330.4010,360.2010,360.2084,931,000
18 Aug 201710,323.6010,392.5010,284.8010,385.7010,385.70129,448,100
17 Aug 201710,535.7010,537.1010,428.6010,443.8010,443.80129,085,000
16 Aug 201710,521.0010,575.9010,517.4010,544.3010,544.3095,932,800
15 Aug 201710,489.0010,508.7010,436.7010,481.5010,481.5079,389,800
14 Aug 201710,329.4010,490.6010,329.3010,461.2010,461.20108,126,800
11 Aug 201710,377.3010,399.0010,252.4010,282.9010,282.90163,182,000
10 Aug 201710,576.6010,584.3010,416.7010,450.0010,450.00148,105,500
09 Aug 201710,681.4010,705.9010,525.1010,596.0010,596.00153,526,500
08 Aug 201710,674.4010,758.2010,665.2010,734.7010,734.70111,255,100
07 Aug 201710,682.8010,689.8010,643.5010,676.5010,676.5090,544,600
04 Aug 201710,525.0010,696.1010,516.4010,658.4010,658.40148,692,900
03 Aug 201710,487.2010,553.8010,416.9010,549.1010,549.10133,004,200
02 Aug 201710,592.3010,607.8010,493.1010,513.9010,513.90135,542,300
01 Aug 201710,613.4010,622.2010,510.9010,586.7010,586.70150,972,800
31 Jul 201710,536.6010,593.9010,495.4010,502.2010,502.20166,102,800
28 Jul 201710,574.4010,577.3010,497.7010,536.1010,536.10226,261,700
27 Jul 201710,549.3010,652.9010,544.4010,603.4010,603.40161,507,700
26 Jul 201710,523.8010,584.6010,508.5010,575.4010,575.40152,251,800
25 Jul 201710,451.2010,621.3010,446.2010,523.4010,523.40206,504,500
24 Jul 201710,432.0010,480.2010,368.1010,446.5010,446.50161,233,400
21 Jul 201710,530.7010,562.8010,381.2010,426.6010,426.60207,706,400
20 Jul 201710,597.4010,627.2010,534.8010,564.8010,564.80244,518,200
19 Jul 201710,533.9010,588.1010,456.1010,588.1010,588.10275,332,600
18 Jul 201710,616.0010,684.6010,511.5010,524.5010,524.50179,655,500
17 Jul 201710,665.5010,670.3010,604.2010,651.2010,651.20144,914,700
14 Jul 201710,664.6010,704.3010,619.3010,655.1010,655.10164,865,000
13 Jul 201710,594.5010,674.1010,583.1010,658.3010,658.30205,967,900
12 Jul 201710,482.2010,580.5010,470.5010,560.4010,560.40191,888,400
11 Jul 201710,531.5010,536.9010,438.8010,449.1010,449.10156,562,500
10 Jul 201710,525.4010,535.9010,451.4010,509.5010,509.50152,202,800
07 Jul 201710,495.2010,505.7010,433.5010,488.8010,488.80164,172,700
06 Jul 201710,546.1010,546.2010,402.0010,498.4010,498.40211,678,300
05 Jul 201710,535.9010,589.5010,509.5010,523.6010,523.60191,741,800
*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