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
16-03-2023	324.579	-0,40%	8.925,80	8.731,00	8.984,60	8.890,2002
15-03-2023	422.529	-4,43%	9.165,30	8.736,50	9.169,70	8.759,0996
14-03-2023	300.029	2,50%	8.936,00	8.914,60	9.181,00	9.159,00
13-03-2023	426.525	-3,39%	9.273,60	8.894,50	9.273,60	8.958,9004
10-03-2023	279.917	0,41%	9.246,80	9.182,70	9.296,50	9.285,00
09-03-2023	116.716	-0,34%	9.455,30	9.388,90	9.457,40	9.423,2002
08-03-2023	123.507	0,85%	9.386,40	9.369,40	9.480,90	9.466,0996
07-03-2023	159.198	-0,96%	9.502,10	9.408,50	9.528,30	9.411,0996
06-03-2023	145.464	0,14%	9.497,90	9.441,80	9.524,60	9.511,00
03-03-2023	161.254	1,15%	9.357,00	9.357,00	9.472,20	9.464,2002
02-03-2023	157.352	0,37%	9.292,80	9.246,10	9.336,20	9.327,2998
01-03-2023	187.235	-1,02%	9.419,30	9.307,40	9.453,80	9.322,9004
28-02-2023	306.110	0,98%	9.303,40	9.279,60	9.442,80	9.394,5996
27-02-2023	150.061	0,67%	9.252,50	9.250,50	9.351,70	9.314,2998
24-02-2023	254.028	-0,58%	9.255,50	9.194,40	9.314,50	9.201,50
23-02-2023	144.006	0,52%	9.183,60	9.179,50	9.253,90	9.231,5996
22-02-2023	154.725	-0,52%	9.220,30	9.118,50	9.222,60	9.172,7002
21-02-2023	116.050	-0,06%	9.257,40	9.195,90	9.286,10	9.252,0996
20-02-2023	101.223	-0,76%	9.352,40	9.273,90	9.369,10	9.281,2998
17-02-2023	168.390	0,61%	9.276,30	9.240,80	9.363,10	9.333,00
16-02-2023	170.117	-0,12%	9.338,90	9.291,40	9.362,80	9.327,2998
15-02-2023	124.531	0,23%	9.273,50	9.258,70	9.313,50	9.294,7998
14-02-2023	153.032	0,27%	9.238,00	9.231,50	9.311,60	9.263,2002
13-02-2023	108.839	0,83%	9.134,80	9.120,70	9.217,20	9.210,2998
10-02-2023	179.657	-0,99%	9.208,40	9.069,60	9.214,50	9.117,4004
09-02-2023	142.052	-0,27%	9.268,60	9.243,50	9.296,30	9.243,50
08-02-2023	181.821	0,04%	9.223,60	9.200,00	9.277,70	9.227,2998
07-02-2023	145.446	0,07%	9.165,80	9.149,80	9.204,30	9.172,4004
06-02-2023	148.027	-0,17%	9.174,80	9.124,80	9.198,60	9.159,2002
03-02-2023	297.607	0,12%	9.214,20	9.155,60	9.248,50	9.225,5996
02-02-2023	364.813	0,94%	9.144,10	9.133,10	9.281,40	9.229,7002
01-02-2023	236.081	0,55%	9.048,00	9.046,20	9.126,60	9.098,0996
31-01-2023	239.317	-0,22%	9.053,70	8.994,00	9.069,90	9.034,00
30-01-2023	152.780	-0,01%	9.050,20	9.011,40	9.066,10	9.049,2998
27-01-2023	201.024	0,16%	9.045,90	9.022,30	9.082,80	9.060,2002
26-01-2023	304.449	0,37%	9.002,60	8.995,30	9.054,50	9.035,5996
25-01-2023	166.333	-0,04%	8.961,40	8.905,00	8.968,30	8.957,50
24-01-2023	123.864	0,13%	8.955,80	8.906,00	8.978,10	8.967,0996
23-01-2023	134.688	0,19%	8.927,10	8.909,90	8.976,50	8.944,0996
20-01-2023	188.973	1,01%	8.828,90	8.828,90	8.918,20	8.918,2002
19-01-2023	236.198	-1,12%	8.892,90	8.726,70	8.894,40	8.793,0996
18-01-2023	202.920	0,27%	8.909,50	8.909,50	8.988,90	8.933,2998
17-01-2023	145.661	0,32%	8.862,40	8.833,40	8.916,80	8.890,4004