^IBEX - IBEX 35

MCE - MCE Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
31 Jan 201810,436.4010,482.7010,422.1010,451.5010,451.50190,192,400
30 Jan 201810,481.9010,506.4010,416.2010,428.2010,428.20180,465,900
29 Jan 201810,605.5010,605.7010,540.0010,555.6010,555.60150,492,500
26 Jan 201810,598.6010,635.1010,563.2010,595.4010,595.40139,534,800
25 Jan 201810,564.6010,630.5010,559.7010,595.3010,595.30183,930,300
24 Jan 201810,595.3010,617.2010,563.0010,563.0010,563.00129,488,500
23 Jan 201810,640.3010,643.4010,583.7010,609.5010,609.50168,200,500
22 Jan 201810,503.6010,601.9010,488.3010,584.0010,584.00179,083,500
19 Jan 201810,417.5010,500.1010,396.2010,479.5010,479.50143,558,400
18 Jan 201810,500.1010,509.2010,403.2010,432.7010,432.70123,091,800
17 Jan 201810,475.6010,504.9010,441.2010,474.6010,474.60144,364,100
16 Jan 201810,479.0010,572.9010,466.2010,520.4010,520.40160,056,900
15 Jan 201810,471.6010,493.7010,446.9010,467.2010,467.20112,255,300
12 Jan 201810,463.7010,492.2010,443.4010,462.4010,462.40154,547,300
11 Jan 201810,435.9010,475.0010,401.2010,435.2010,435.20208,917,700
10 Jan 201810,423.2010,474.9010,399.1010,428.3010,428.30210,844,800
09 Jan 201810,400.9010,461.9010,385.6010,426.5010,426.50132,564,600
08 Jan 201810,439.8010,456.9010,398.4010,398.4010,398.40135,172,700
05 Jan 201810,343.1010,411.4010,343.1010,411.4010,411.40145,843,400
04 Jan 201810,154.6010,325.0010,151.0010,314.4010,314.40189,788,300
03 Jan 201810,101.4010,145.2010,083.6010,116.0010,116.00137,802,800
02 Jan 201810,089.6010,097.9010,017.0010,079.1010,079.10146,991,300
29 Dec 201710,091.3010,100.2010,028.7010,043.9010,043.90118,042,900
28 Dec 201710,150.3010,162.8010,076.5010,093.1010,093.1097,238,400
27 Dec 201710,167.2010,213.2010,138.8010,165.2010,165.2096,218,000
22 Dec 201710,145.6010,235.8010,138.3010,182.0010,182.00138,510,600
21 Dec 201710,192.6010,322.6010,144.4010,304.6010,304.60152,663,400
20 Dec 201710,242.0010,246.5010,140.5010,207.7010,207.70129,664,900
19 Dec 201710,239.0010,283.5010,228.4010,234.3010,234.30116,423,200
18 Dec 201710,197.9010,257.8010,188.1010,244.1010,244.10178,889,800
15 Dec 201710,156.7010,212.3010,113.8010,150.4010,150.40321,595,200
14 Dec 201710,250.0010,293.1010,176.5010,176.5010,176.50170,193,600
13 Dec 201710,300.2010,355.0010,260.5010,260.5010,260.50132,939,800
12 Dec 201710,319.6010,326.2010,248.1010,288.3010,288.30160,150,900
11 Dec 201710,339.3010,348.8010,285.1010,306.9010,306.90141,869,500
08 Dec 201710,322.5010,380.3010,316.5010,321.1010,321.10161,045,100
07 Dec 201710,195.8010,271.2010,171.3010,262.6010,262.60129,943,800
06 Dec 201710,156.4010,201.8010,098.1010,184.0010,184.00146,631,100
05 Dec 201710,204.6010,246.1010,162.3010,211.3010,211.30132,385,800
04 Dec 201710,182.8010,248.4010,127.6010,208.6010,208.60143,875,100
01 Dec 201710,225.5010,225.5010,083.8010,085.0010,085.00183,507,100
30 Nov 201710,266.6010,323.1010,211.0010,211.0010,211.00270,742,600
29 Nov 201710,221.8010,314.2010,211.1010,267.7010,267.70216,014,600
28 Nov 201710,083.8010,148.8010,059.5010,144.4010,144.40117,467,900
27 Nov 201710,027.4010,136.6010,014.4010,063.1010,063.10114,372,400
24 Nov 201710,044.9010,125.4010,036.6010,053.5010,053.50111,154,500
23 Nov 20179,994.1010,079.209,983.2010,032.8010,032.80115,050,400
22 Nov 201710,010.2010,092.4010,005.8010,013.9010,013.90124,899,000
21 Nov 201710,017.4010,072.209,989.309,993.409,993.40146,583,800
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
*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