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
18-09-2023	109.941	-0,51%	9.530,80	9.455,30	9.553,90	9.482,0996
15-09-2023	348.282	-0,58%	9.605,30	9.524,70	9.642,00	9.549,7002
14-09-2023	133.995	1,34%	9.422,30	9.380,00	9.563,10	9.549,00
13-09-2023	105.247	-0,12%	9.435,10	9.330,60	9.448,30	9.424,0996
12-09-2023	107.657	0,01%	9.454,50	9.448,00	9.501,70	9.455,4004
11-09-2023	85.725	0,34%	9.403,50	9.367,30	9.457,90	9.435,2002
08-09-2023	92.062	0,08%	9.357,20	9.238,50	9.372,30	9.364,5996
07-09-2023	112.156	0,24%	9.288,10	9.277,80	9.379,90	9.310,00
06-09-2023	139.455	-0,72%	9.382,00	9.289,30	9.382,00	9.314,4004
05-09-2023	87.067	-0,04%	9.396,20	9.353,20	9.449,60	9.392,00
04-09-2023	69.158	-0,75%	9.487,10	9.396,20	9.515,00	9.416,2998
01-09-2023	108.269	-0,66%	9.512,80	9.449,60	9.552,90	9.449,5996
31-08-2023	212.295	-0,53%	9.556,90	9.505,90	9.606,20	9.505,9004
30-08-2023	99.874	-0,46%	9.595,10	9.531,90	9.614,70	9.551,0996
29-08-2023	106.623	0,71%	9.513,80	9.491,10	9.592,70	9.581,2002
28-08-2023	73.880	0,98%	9.398,20	9.397,70	9.524,90	9.490,0996
25-08-2023	75.145	0,32%	9.308,70	9.304,40	9.414,20	9.338,9004
24-08-2023	67.799	-0,65%	9.385,90	9.321,50	9.415,50	9.324,7002
23-08-2023	74.919	-0,19%	9.333,80	9.292,10	9.395,40	9.315,5996
22-08-2023	66.059	0,04%	9.310,70	9.302,90	9.370,70	9.314,00
21-08-2023	72.507	-0,06%	9.268,60	9.239,40	9.367,60	9.262,7998
18-08-2023	93.675	0,19%	9.250,00	9.192,70	9.273,80	9.267,7002
17-08-2023	83.008	-0,37%	9.312,80	9.270,30	9.356,40	9.278,00
16-08-2023	60.764	0,35%	9.318,10	9.313,20	9.404,00	9.350,50
15-08-2023	63.980	-0,85%	9.427,50	9.305,90	9.435,10	9.347,50
14-08-2023	71.422	0,06%	9.423,70	9.399,60	9.471,70	9.429,5996
11-08-2023	80.015	-0,45%	9.476,70	9.415,40	9.493,90	9.434,2998
10-08-2023	109.204	1,04%	9.404,80	9.396,70	9.522,90	9.502,2002
09-08-2023	88.364	-0,52%	9.403,50	9.334,30	9.420,80	9.354,4004
08-08-2023	136.457	0,10%	9.292,10	9.213,60	9.361,30	9.301,7998
07-08-2023	80.687	0,13%	9.346,10	9.273,50	9.369,40	9.358,5996
04-08-2023	111.010	0,37%	9.333,90	9.278,90	9.377,60	9.368,4004
03-08-2023	139.652	0,17%	9.291,00	9.244,30	9.341,90	9.307,0996
02-08-2023	223.086	-0,86%	9.409,50	9.311,00	9.424,40	9.328,7002
01-08-2023	136.369	-1,42%	9.639,90	9.491,70	9.657,20	9.502,9004
31-07-2023	160.130	-0,36%	9.675,90	9.641,50	9.688,30	9.641,50
28-07-2023	222.144	0,03%	9.682,20	9.674,10	9.741,90	9.685,0996
27-07-2023	203.878	0,50%	9.646,30	9.611,80	9.715,10	9.694,7002
26-07-2023	164.640	0,89%	9.515,90	9.489,60	9.604,10	9.600,50
25-07-2023	86.427	-0,16%	9.534,00	9.497,80	9.542,80	9.519,2002
24-07-2023	121.342	1,34%	9.417,00	9.401,00	9.543,50	9.543,50
21-07-2023	114.900	0,53%	9.521,00	9.481,20	9.571,50	9.571,50
20-07-2023	108.475	0,79%	9.445,10	9.444,00	9.539,50	9.519,5996