Bolsa de Madrid
(IBEX)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| Anterior 1 2 3 4 5 6 7 8 9 10 11 12 Próxima Última | ||||||
| 19-03-2024 | 138.362 | 0,91% | 10.604,60 | 10.589,80 | 10.711,60 | 10.701,4004 |
| 18-03-2024 | 145.579 | 0,00% | 10.597,10 | 10.576,60 | 10.657,00 | 10.596,7002 |
| 15-03-2024 | 487.575 | 1,03% | 10.490,00 | 10.489,70 | 10.640,80 | 10.597,9004 |
| 14-03-2024 | 160.547 | -0,73% | 10.567,40 | 10.476,50 | 10.606,90 | 10.490,50 |
| 13-03-2024 | 169.503 | 1,19% | 10.436,30 | 10.431,80 | 10.594,10 | 10.560,50 |
| 12-03-2024 | 185.340 | 0,30% | 10.357,50 | 10.342,90 | 10.403,20 | 10.388,9004 |
| 11-03-2024 | 149.087 | 0,44% | 10.280,60 | 10.268,90 | 10.330,90 | 10.325,7002 |
| 08-03-2024 | 168.061 | -0,15% | 10.321,20 | 10.304,20 | 10.366,90 | 10.305,7002 |
| 07-03-2024 | 202.030 | 1,49% | 10.167,80 | 10.164,80 | 10.359,20 | 10.319,5996 |
| 06-03-2024 | 182.074 | 0,80% | 10.116,00 | 10.105,50 | 10.246,20 | 10.197,2002 |
| 05-03-2024 | 132.426 | 0,57% | 10.060,10 | 10.032,10 | 10.121,70 | 10.117,0996 |
| 04-03-2024 | 125.103 | 0,00% | 10.069,60 | 10.035,60 | 10.084,50 | 10.069,7998 |
| 01-03-2024 | 172.079 | 0,50% | 10.015,00 | 10.008,80 | 10.108,00 | 10.064,7002 |
| 29-02-2024 | 340.767 | -0,53% | 10.054,80 | 10.001,00 | 10.095,70 | 10.001,2998 |
| 28-02-2024 | 128.594 | -0,28% | 10.096,80 | 10.028,90 | 10.127,10 | 10.068,5996 |
| 27-02-2024 | 110.771 | 0,02% | 10.111,40 | 10.058,40 | 10.125,30 | 10.113,7998 |
| 26-02-2024 | 104.520 | 0,18% | 10.120,40 | 10.102,50 | 10.157,30 | 10.138,4004 |
| 23-02-2024 | 108.883 | 0,07% | 10.123,30 | 10.064,30 | 10.136,70 | 10.130,5996 |
| 22-02-2024 | 155.634 | -0,39% | 10.179,10 | 10.120,90 | 10.196,40 | 10.138,9004 |
| 21-02-2024 | 105.194 | 0,57% | 10.049,80 | 10.031,50 | 10.127,30 | 10.107,2002 |
| 20-02-2024 | 118.742 | 0,99% | 9.940,10 | 9.926,50 | 10.048,30 | 10.038,2002 |
| 19-02-2024 | 87.430 | 0,61% | 9.884,60 | 9.878,30 | 9.954,80 | 9.944,7998 |
| 16-02-2024 | 126.325 | -0,89% | 9.975,20 | 9.841,60 | 9.978,40 | 9.886,4004 |
| 15-02-2024 | 113.529 | -0,28% | 9.955,00 | 9.861,20 | 9.963,90 | 9.927,2998 |
| 14-02-2024 | 119.508 | -0,06% | 9.922,60 | 9.913,30 | 9.991,50 | 9.916,5996 |
| 13-02-2024 | 130.998 | -0,62% | 9.987,80 | 9.908,20 | 10.004,10 | 9.925,4004 |
| 12-02-2024 | 95.624 | 0,46% | 9.938,50 | 9.929,30 | 9.987,00 | 9.984,7002 |
| 09-02-2024 | 153.135 | -0,09% | 9.906,00 | 9.857,40 | 9.921,40 | 9.896,5996 |
| 08-02-2024 | 110.769 | -0,08% | 9.913,10 | 9.899,40 | 9.952,40 | 9.905,4004 |
| 07-02-2024 | 154.163 | -0,91% | 9.978,90 | 9.871,60 | 9.985,90 | 9.888,2002 |
| 06-02-2024 | 148.017 | 0,15% | 9.987,80 | 9.941,60 | 10.013,60 | 10.003,00 |
| 05-02-2024 | 187.035 | -1,06% | 10.047,80 | 9.928,60 | 10.083,10 | 9.941,2998 |
| 02-02-2024 | 161.360 | -0,30% | 10.092,50 | 10.033,70 | 10.132,80 | 10.062,50 |
| 01-02-2024 | 208.762 | -0,20% | 10.034,00 | 9.986,40 | 10.149,60 | 10.014,00 |
| 31-01-2024 | 171.867 | 0,11% | 10.066,20 | 10.042,80 | 10.128,00 | 10.077,7002 |
| 30-01-2024 | 139.738 | 1,38% | 9.902,90 | 9.888,40 | 10.050,70 | 10.039,2998 |
| 29-01-2024 | 112.770 | -0,48% | 9.938,30 | 9.864,20 | 9.944,00 | 9.890,2998 |
| 26-01-2024 | 107.711 | 0,13% | 9.923,50 | 9.910,10 | 9.973,00 | 9.936,5996 |
| 25-01-2024 | 162.814 | -0,25% | 9.941,70 | 9.863,80 | 9.941,70 | 9.916,5996 |
| 24-01-2024 | 126.373 | 0,77% | 9.897,90 | 9.892,80 | 9.974,00 | 9.974,00 |
| 23-01-2024 | 119.165 | -1,22% | 9.980,50 | 9.845,10 | 10.000,60 | 9.859,2002 |
| 22-01-2024 | 105.116 | 0,53% | 9.915,20 | 9.903,20 | 9.980,80 | 9.968,0996 |
| 19-01-2024 | 146.590 | -0,58% | 9.915,80 | 9.823,70 | 9.931,00 | 9.858,2998 |
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