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 | ||||||
| 16/11/2022 | 163.754 | -0,90% | 8.175,10 | 8.075,00 | 8.188,70 | 8.101,3999 |
| 15/11/2022 | 182.285 | 0,34% | 8.161,00 | 8.117,30 | 8.192,10 | 8.188,3999 |
| 14/11/2022 | 142.671 | 0,53% | 8.123,20 | 8.110,40 | 8.210,80 | 8.166,50 |
| 11/11/2022 | 217.995 | -0,99% | 8.178,70 | 8.073,80 | 8.178,70 | 8.098,1001 |
| 10/11/2022 | 256.116 | 1,61% | 8.004,00 | 7.975,10 | 8.176,00 | 8.133,2002 |
| 09/11/2022 | 161.112 | 0,71% | 7.983,40 | 7.968,10 | 8.061,60 | 8.040,3999 |
| 08/11/2022 | 120.200 | 0,71% | 7.942,30 | 7.922,00 | 8.005,80 | 7.998,8999 |
| 07/11/2022 | 138.355 | 0,65% | 7.910,50 | 7.893,20 | 7.990,00 | 7.962,2998 |
| 04/11/2022 | 197.127 | 0,43% | 7.908,50 | 7.830,60 | 8.006,00 | 7.942,7002 |
| 03/11/2022 | 140.561 | -0,36% | 7.897,50 | 7.798,40 | 7.897,50 | 7.868,8999 |
| 02/11/2022 | 144.925 | -0,61% | 8.017,80 | 7.960,60 | 8.018,20 | 7.968,6001 |
| 01/11/2022 | 146.532 | -0,16% | 8.011,80 | 7.971,80 | 8.073,90 | 7.999,00 |
| 31/10/2022 | 164.827 | 0,54% | 7.913,60 | 7.871,70 | 7.958,10 | 7.956,50 |
| 28/10/2022 | 185.925 | 0,72% | 7.859,60 | 7.832,60 | 7.916,50 | 7.916,50 |
| 27/10/2022 | 202.336 | 0,95% | 7.846,90 | 7.798,90 | 7.944,30 | 7.921,1001 |
| 26/10/2022 | 186.582 | 0,56% | 7.826,40 | 7.756,60 | 7.877,90 | 7.870,6001 |
| 25/10/2022 | 149.338 | 1,02% | 7.716,50 | 7.675,20 | 7.803,60 | 7.794,8999 |
| 24/10/2022 | 169.749 | 0,90% | 7.612,20 | 7.570,00 | 7.739,60 | 7.680,50 |
| 21/10/2022 | 245.062 | -0,54% | 7.586,40 | 7.449,60 | 7.592,60 | 7.545,6001 |
| 20/10/2022 | 178.416 | 0,79% | 7.584,70 | 7.552,10 | 7.660,70 | 7.644,3999 |
| 19/10/2022 | 131.870 | -0,61% | 7.630,40 | 7.530,50 | 7.642,60 | 7.583,6001 |
| 18/10/2022 | 149.752 | -0,02% | 7.613,00 | 7.594,60 | 7.692,30 | 7.611,2998 |
| 17/10/2022 | 166.450 | 1,90% | 7.416,10 | 7.413,40 | 7.589,10 | 7.557,1001 |
| 14/10/2022 | 187.967 | -1,14% | 7.467,90 | 7.371,60 | 7.503,40 | 7.382,50 |
| 13/10/2022 | 195.470 | 1,59% | 7.234,10 | 7.189,60 | 7.385,30 | 7.348,7998 |
| 12/10/2022 | 135.442 | -1,29% | 7.356,30 | 7.239,00 | 7.359,70 | 7.261,1001 |
| 11/10/2022 | 130.873 | -0,18% | 7.369,30 | 7.315,50 | 7.410,30 | 7.355,8999 |
| 10/10/2022 | 114.404 | 0,32% | 7.389,50 | 7.372,90 | 7.441,40 | 7.413,50 |
| 07/10/2022 | 132.997 | -0,36% | 7.463,90 | 7.412,50 | 7.517,50 | 7.436,8999 |
| 06/10/2022 | 118.066 | -1,13% | 7.597,30 | 7.482,10 | 7.638,80 | 7.511,1001 |
| 05/10/2022 | 130.259 | -0,99% | 7.655,60 | 7.537,90 | 7.678,40 | 7.579,8999 |
| 04/10/2022 | 199.972 | 1,96% | 7.548,50 | 7.529,20 | 7.699,90 | 7.696,6001 |
| 03/10/2022 | 155.766 | 1,84% | 7.327,50 | 7.288,50 | 7.472,90 | 7.462,00 |
| 30/09/2022 | 186.033 | 0,29% | 7.345,60 | 7.318,50 | 7.395,10 | 7.366,7998 |
| 29/09/2022 | 185.712 | -1,45% | 7.407,40 | 7.242,20 | 7.416,90 | 7.300,1001 |
| 28/09/2022 | 217.516 | 0,83% | 7.380,70 | 7.273,00 | 7.448,40 | 7.442,2002 |
| 27/09/2022 | 199.705 | -1,57% | 7.564,30 | 7.436,10 | 7.587,60 | 7.445,7002 |
| 26/09/2022 | 190.143 | -0,34% | 7.534,20 | 7.473,50 | 7.589,20 | 7.508,50 |
| 23/09/2022 | 215.665 | -2,41% | 7.770,80 | 7.527,50 | 7.770,80 | 7.583,50 |
| 22/09/2022 | 182.956 | -0,02% | 7.776,30 | 7.753,60 | 7.897,10 | 7.774,7002 |
| 21/09/2022 | 157.194 | 0,88% | 7.803,40 | 7.790,50 | 7.896,70 | 7.872,2002 |
| 20/09/2022 | 157.288 | -1,84% | 8.020,80 | 7.873,10 | 8.064,10 | 7.873,1001 |
| 19/09/2022 | 110.506 | 0,44% | 7.957,80 | 7.911,00 | 8.023,40 | 7.993,2002 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
Por favor leia o