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
16/01/2023	125.051	-0,36%	8.902,80	8.847,10	8.918,20	8.871,0996
13/01/2023	197.132	0,49%	8.838,00	8.828,70	8.918,40	8.881,7002
12/01/2023	203.505	1,03%	8.737,80	8.735,20	8.849,70	8.828,0996
11/01/2023	166.063	0,04%	8.722,80	8.700,70	8.762,90	8.726,2998
10/01/2023	147.718	0,51%	8.668,40	8.666,70	8.724,50	8.712,7002
09/01/2023	215.668	0,04%	8.691,00	8.661,40	8.721,60	8.694,9004
06/01/2023	162.161	1,08%	8.608,50	8.589,20	8.701,10	8.701,0996
05/01/2023	182.438	0,91%	8.530,10	8.527,70	8.618,90	8.607,5996
04/01/2023	206.752	1,39%	8.442,10	8.442,10	8.560,50	8.559,7998
03/01/2023	164.671	0,36%	8.367,50	8.327,40	8.454,30	8.397,4004
02/01/2023	92.193	0,87%	8.297,20	8.283,70	8.384,90	8.369,7002
30/12/2022	121.407	-0,72%	8.288,90	8.221,70	8.290,40	8.229,0996
29/12/2022	117.198	0,97%	8.238,10	8.208,70	8.321,90	8.318,2998
28/12/2022	97.669	-0,21%	8.275,70	8.252,30	8.319,40	8.258,50
27/12/2022	91.612	-0,45%	8.307,90	8.266,80	8.332,50	8.270,0996
26/12/2022	103.234	-0,15%	8.281,60	8.236,10	8.313,70	8.269,0996
23/12/2022	103.234	-0,15%	8.281,60	8.236,10	8.313,70	8.269,0996
22/12/2022	122.263	-0,44%	8.308,40	8.257,60	8.338,60	8.272,0996
21/12/2022	146.342	1,00%	8.220,20	8.201,70	8.312,20	8.302,2998
20/12/2022	181.953	1,22%	8.086,70	8.059,50	8.216,90	8.185,2002
19/12/2022	129.226	0,18%	8.122,30	8.109,40	8.180,30	8.136,7998
16/12/2022	387.741	-0,94%	8.189,20	8.079,80	8.192,10	8.112,50
15/12/2022	216.853	-1,16%	8.315,20	8.195,90	8.332,40	8.218,7998
14/12/2022	160.329	0,45%	8.323,10	8.297,90	8.360,60	8.360,5996
13/12/2022	206.579	0,77%	8.263,90	8.213,20	8.415,70	8.327,7002
12/12/2022	116.655	-0,02%	8.260,60	8.222,50	8.270,20	8.258,9004
09/12/2022	131.660	0,39%	8.256,60	8.194,90	8.293,70	8.289,2002
08/12/2022	118.774	-1,00%	8.307,90	8.225,20	8.308,60	8.225,2002
07/12/2022	129.308	-0,20%	8.306,80	8.279,80	8.344,00	8.290,50
06/12/2022	123.949	-0,02%	8.333,20	8.296,40	8.355,90	8.331,9004
05/12/2022	103.858	-0,04%	8.373,30	8.358,80	8.395,70	8.370,0996
02/12/2022	146.276	-0,09%	8.390,00	8.342,30	8.414,10	8.382,5996
01/12/2022	209.724	-0,18%	8.423,10	8.381,80	8.469,00	8.407,9004
30/11/2022	325.057	0,15%	8.350,60	8.304,40	8.364,60	8.363,2002
29/11/2022	145.888	-0,30%	8.347,30	8.282,80	8.354,50	8.322,0996
28/11/2022	125.888	-0,63%	8.375,60	8.316,70	8.396,40	8.323,2002
25/11/2022	135.912	0,30%	8.391,20	8.378,20	8.425,50	8.416,5996
24/11/2022	137.787	0,59%	8.339,20	8.339,20	8.412,50	8.388,0996
23/11/2022	154.543	-0,08%	8.337,80	8.288,40	8.344,00	8.331,2002
22/11/2022	215.622	1,48%	8.203,50	8.200,30	8.345,60	8.325,00
21/11/2022	155.115	1,09%	8.100,50	8.100,50	8.198,50	8.188,3999
18/11/2022	178.686	0,26%	8.107,00	8.048,50	8.127,80	8.127,7998
17/11/2022	139.502	-0,79%	8.105,10	7.986,10	8.123,20	8.040,7002