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
17-05-2023	110.932	0,69%	9.148,20	9.125,70	9.218,60	9.211,5996
16-05-2023	91.133	0,11%	9.181,20	9.174,90	9.241,90	9.191,4004
15-05-2023	92.014	-0,73%	9.269,10	9.162,30	9.279,50	9.201,50
12-05-2023	106.389	0,17%	9.218,60	9.213,90	9.276,90	9.234,0996
11-05-2023	139.070	0,18%	9.166,10	9.118,00	9.215,10	9.182,7998
10-05-2023	103.618	-0,57%	9.219,80	9.143,80	9.223,30	9.167,7002
09-05-2023	113.458	-0,21%	9.202,10	9.130,20	9.219,50	9.183,2002
08-05-2023	81.672	0,53%	9.162,30	9.157,90	9.221,80	9.211,2998
05-05-2023	144.355	0,56%	9.096,40	9.047,70	9.147,30	9.147,2998
04-05-2023	150.274	-0,11%	9.053,70	8.967,30	9.056,60	9.043,5996
03-05-2023	136.589	-0,45%	9.117,80	9.035,10	9.132,20	9.076,7002
02-05-2023	172.428	-1,90%	9.257,50	9.069,10	9.264,90	9.082,00
01-05-2023	233.876	-1,02%	9.336,10	9.159,80	9.338,90	9.241,00
28-04-2023	233.876	-1,02%	9.336,10	9.159,80	9.338,90	9.241,00
27-04-2023	128.409	0,65%	9.254,10	9.226,40	9.334,20	9.314,5996
26-04-2023	165.805	0,31%	9.264,90	9.193,50	9.297,70	9.293,7002
25-04-2023	167.260	-0,66%	9.352,10	9.267,60	9.352,10	9.290,2998
24-04-2023	99.647	0,24%	9.383,60	9.362,90	9.433,90	9.406,4004
21-04-2023	205.592	-0,19%	9.433,90	9.366,30	9.436,60	9.415,5996
20-04-2023	153.368	-0,61%	9.508,60	9.425,00	9.540,50	9.450,9004
19-04-2023	117.658	0,81%	9.418,60	9.405,40	9.498,70	9.494,7998
18-04-2023	143.015	0,15%	9.408,00	9.381,50	9.445,40	9.421,9004
17-04-2023	154.770	-0,10%	9.387,60	9.361,00	9.413,40	9.378,50
14-04-2023	152.448	0,29%	9.335,90	9.313,20	9.375,40	9.362,9004
13-04-2023	109.714	0,28%	9.284,40	9.238,70	9.320,20	9.310,00
12-04-2023	130.923	0,25%	9.255,60	9.253,60	9.324,60	9.278,7002
11-04-2023	154.539	-1,25%	9.355,10	9.227,10	9.378,40	9.237,7002
10-04-2023	128.321	0,64%	9.252,80	9.232,60	9.323,50	9.312,2998
06-04-2023	128.321	0,64%	9.252,80	9.232,60	9.323,50	9.312,2998
05-04-2023	140.130	0,57%	9.202,10	9.196,50	9.254,60	9.254,5996
04-04-2023	120.081	0,09%	9.174,80	9.168,50	9.257,50	9.183,2002
03-04-2023	129.263	-0,66%	9.217,80	9.135,50	9.233,50	9.157,4004
31-03-2023	178.940	-0,02%	9.234,50	9.183,80	9.254,50	9.232,50
30-03-2023	149.632	0,75%	9.138,30	9.131,20	9.226,40	9.207,0996
29-03-2023	131.051	0,88%	8.991,40	8.962,40	9.075,30	9.070,7002
28-03-2023	153.710	-0,44%	8.984,20	8.911,00	9.019,10	8.944,2998
27-03-2023	187.284	0,09%	8.897,80	8.839,80	8.935,70	8.906,0996
24-03-2023	289.524	-1,57%	8.933,00	8.703,30	8.933,00	8.792,50
23-03-2023	155.229	0,01%	8.969,40	8.921,60	9.027,70	8.970,00
22-03-2023	197.220	-0,31%	9.037,30	9.001,70	9.100,20	9.009,2998
21-03-2023	248.775	1,34%	8.930,10	8.918,80	9.085,40	9.049,4004
20-03-2023	359.818	1,85%	8.672,30	8.501,20	8.875,30	8.833,0996
17-03-2023	477.657	-2,42%	8.935,50	8.655,30	9.027,40	8.719,2998