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
16/09/2022	329.447	-0,12%	7.994,40	7.962,20	8.039,20	7.984,7002
15/09/2022	229.942	0,42%	8.051,90	8.024,20	8.125,40	8.085,50
14/09/2022	160.072	-0,18%	8.070,30	8.024,00	8.124,50	8.055,6001
13/09/2022	192.028	-2,01%	8.229,00	8.054,70	8.235,80	8.064,00
12/09/2022	173.424	1,32%	8.087,80	8.077,40	8.212,60	8.194,2998
09/09/2022	189.938	1,42%	7.920,50	7.918,60	8.063,80	8.033,1001
08/09/2022	206.754	0,18%	7.902,30	7.772,70	7.933,30	7.916,7998
07/09/2022	147.011	0,83%	7.791,10	7.784,40	7.880,20	7.855,8999
06/09/2022	125.296	-0,33%	7.868,00	7.813,60	7.935,90	7.842,2002
05/09/2022	119.377	0,79%	7.801,30	7.765,50	7.867,80	7.862,7002
02/09/2022	121.212	1,13%	7.843,80	7.796,70	7.943,40	7.932,2002
01/09/2022	132.466	-0,42%	7.838,80	7.797,00	7.849,40	7.806,00
31/08/2022	228.022	-1,36%	7.994,80	7.866,60	7.996,40	7.886,1001
30/08/2022	158.859	-0,31%	8.004,50	7.968,60	8.105,20	7.979,7998
29/08/2022	103.313	0,23%	7.970,90	7.933,40	8.005,00	7.989,6001
26/08/2022	120.272	-2,01%	8.229,70	8.044,10	8.239,60	8.063,8999
25/08/2022	88.849	-0,52%	8.230,00	8.166,30	8.263,00	8.187,50
24/08/2022	82.594	0,03%	8.196,90	8.161,80	8.224,70	8.199,4004
23/08/2022	102.243	-0,35%	8.254,90	8.205,50	8.272,60	8.226,2998
22/08/2022	125.075	-0,08%	8.291,60	8.213,60	8.300,90	8.284,7998
19/08/2022	145.359	-0,68%	8.395,00	8.320,90	8.408,70	8.338,0996
18/08/2022	88.536	-0,12%	8.440,70	8.392,60	8.470,10	8.430,2998
17/08/2022	113.535	-1,00%	8.520,20	8.426,50	8.540,00	8.434,7998
16/08/2022	118.720	0,75%	8.448,70	8.440,40	8.527,30	8.511,9004
12/08/2022	118.970	0,20%	8.383,50	8.371,40	8.453,00	8.400,4004
11/08/2022	104.906	-0,07%	8.386,00	8.368,90	8.420,40	8.380,00
10/08/2022	131.019	0,64%	8.299,60	8.295,90	8.367,20	8.352,7998
09/08/2022	115.016	0,63%	8.260,00	8.245,60	8.339,60	8.311,9004
08/08/2022	118.565	0,63%	8.220,90	8.193,30	8.294,40	8.272,50
05/08/2022	144.261	0,21%	8.151,20	8.120,50	8.198,00	8.168,00
04/08/2022	135.699	0,16%	8.148,00	8.133,90	8.214,40	8.161,1001
03/08/2022	146.693	0,61%	8.092,60	8.066,30	8.161,30	8.142,1001
02/08/2022	154.636	0,45%	8.060,60	8.049,80	8.122,50	8.096,8999
01/08/2022	162.088	-0,94%	8.161,90	8.071,80	8.230,70	8.085,1001
29/07/2022	249.071	0,20%	8.140,30	8.134,10	8.207,80	8.156,2002
28/07/2022	250.669	-1,33%	8.193,70	7.995,40	8.196,40	8.084,8999
27/07/2022	147.895	0,22%	8.106,50	8.054,20	8.149,70	8.124,3999
26/07/2022	129.250	0,08%	8.063,10	8.033,50	8.097,00	8.069,6001
25/07/2022	124.363	0,79%	8.021,90	8.015,70	8.103,40	8.085,6001
22/07/2022	181.045	0,53%	8.009,40	7.999,30	8.085,30	8.051,6001
21/07/2022	218.616	0,39%	7.981,60	7.970,30	8.105,70	8.012,7002
20/07/2022	176.080	-1,57%	8.156,80	7.989,60	8.173,30	8.028,8999
19/07/2022	201.692	2,58%	7.920,40	7.912,70	8.161,20	8.125,1001