U.S. Markets close in 3 hrs 8 mins

IBEX 35 (^IBEX)


MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
10,916.30+122.90 (+1.14%)
At close: 5:38PM CEST
DateOpenHighLowCloseAdj Close*Volume
May 23, 201710,766.3010,928.7010,756.5010,916.3010,916.30238,314,232
May 22, 201710,843.5010,851.0010,761.4010,793.4010,793.40226,730,400
May 19, 201710,711.8010,843.6010,689.9010,835.4010,835.40320,250,400
May 18, 201710,727.8010,756.5010,564.3010,684.9010,684.90414,319,000
May 17, 201710,925.9010,965.9010,761.3010,786.1010,786.10304,084,200
May 16, 201710,959.8010,991.2010,928.3010,982.4010,982.40263,755,600
May 15, 201710,941.1010,960.5010,891.9010,957.8010,957.80200,105,000
May 12, 201710,861.9010,907.6010,836.0010,897.0010,897.00262,435,000
May 11, 201711,051.3011,052.6010,823.9010,861.4010,861.40400,682,600
May 10, 201711,029.6011,053.5010,958.4011,034.8011,034.80347,633,500
May 09, 201711,120.1011,135.1011,047.1011,049.2011,049.20268,383,400
May 08, 201711,177.3011,184.4011,036.8011,096.3011,096.30316,178,000
May 05, 201710,971.5011,135.4010,967.2011,135.4011,135.40363,491,900
May 04, 201710,872.1011,012.9010,856.4011,012.9011,012.90310,817,000
May 03, 201710,793.0010,841.1010,769.0010,837.0010,837.00192,962,800
May 02, 201710,737.7010,820.3010,719.4010,820.3010,820.30225,313,300
Apr 28, 201710,658.4010,745.5010,622.8010,715.8010,715.80298,337,300
Apr 27, 201710,718.8010,722.2010,663.3010,683.9010,683.90273,464,800
Apr 26, 201710,810.4010,815.3010,710.9010,763.4010,763.40278,421,400
Apr 25, 201710,786.1010,828.8010,719.0010,783.1010,783.10299,930,000
Apr 24, 201710,714.2010,769.8010,668.0010,766.8010,766.80496,989,600
Apr 21, 201710,388.6010,434.4010,307.7010,377.0010,377.00325,215,300
Apr 20, 201710,349.3010,473.9010,328.5010,372.5010,372.50292,272,500
Apr 19, 201710,272.7010,377.5010,266.0010,370.3010,370.30324,419,400
Apr 18, 201710,365.6010,370.6010,216.9010,264.5010,264.50283,861,300
Apr 13, 201710,347.9010,350.4010,264.6010,326.1010,326.10233,810,100
Apr 12, 201710,441.3010,486.0010,353.8010,360.5010,360.50310,210,400
Apr 11, 201710,381.4010,463.2010,358.9010,416.3010,416.30309,439,500
Apr 10, 201710,507.9010,509.0010,436.5010,437.7010,437.70222,748,500
Apr 07, 201710,466.9010,529.0010,443.5010,529.0010,529.00194,305,600
Apr 06, 201710,349.6010,534.5010,322.0010,518.9010,518.90230,287,500
Apr 05, 201710,377.2010,467.3010,369.1010,402.7010,402.70254,049,700
Apr 04, 201710,304.1010,361.2010,270.3010,361.2010,361.20303,646,300
Apr 03, 201710,457.7010,457.7010,324.6010,325.3010,325.30321,622,900
Mar 31, 201710,368.5010,462.9010,352.2010,462.9010,462.90252,476,900
Mar 30, 201710,372.1010,406.0010,348.5010,405.9010,405.90207,203,700
Mar 29, 201710,409.2010,424.5010,303.2010,367.6010,367.60232,255,800
Mar 28, 201710,345.6010,394.8010,312.9010,389.0010,389.00215,145,300
Mar 27, 201710,218.5010,302.9010,191.1010,302.9010,302.90221,937,100
Mar 24, 201710,312.5010,330.3010,276.2010,309.4010,309.40189,556,100
Mar 23, 201710,248.9010,324.9010,202.0010,324.9010,324.90226,579,900
Mar 22, 201710,151.8010,268.8010,092.8010,229.3010,229.30299,747,100
Mar 21, 201710,270.5010,334.7010,188.9010,211.9010,211.90313,017,600
Mar 20, 201710,216.7010,243.0010,189.0010,214.0010,214.00188,819,600
Mar 17, 201710,153.0010,250.2010,143.9010,245.8010,245.80452,778,600
Mar 16, 201710,090.8010,175.3010,063.7010,168.0010,168.00412,425,100
Mar 15, 20179,931.2010,000.109,913.209,983.209,983.20265,807,200
Mar 14, 20179,987.709,995.009,886.909,905.109,905.10234,655,700
Mar 13, 201710,020.0010,023.409,957.409,995.909,995.90193,631,600
Mar 10, 201710,038.8010,091.409,989.1010,006.4010,006.40405,124,800
Mar 09, 20179,844.9010,014.509,837.409,998.409,998.40390,804,800
Mar 08, 20179,792.309,881.309,785.109,850.509,850.50247,118,100
Mar 07, 20179,817.709,819.809,767.409,801.709,801.70172,061,100
Mar 06, 20179,772.309,825.309,753.909,804.109,804.10228,402,800
Mar 03, 20179,694.509,799.609,669.209,798.509,798.50308,709,300
Mar 02, 20179,753.109,762.309,715.809,716.009,716.00275,016,300
Mar 01, 20179,618.009,756.509,616.609,751.509,751.50351,704,200
Feb 28, 20179,515.009,570.709,484.009,555.509,555.50279,234,600
Feb 27, 20179,494.009,499.309,427.709,464.309,464.30194,245,300
Feb 24, 20179,513.709,530.409,383.109,453.509,453.50285,872,900
Feb 23, 20179,519.809,541.809,479.709,493.409,493.40276,005,300
Feb 22, 20179,577.709,606.109,439.709,477.209,477.20280,841,300
Feb 21, 20179,523.609,591.309,467.609,561.009,561.00209,805,000
Feb 20, 20179,564.409,577.709,512.009,526.609,526.60178,864,500
Feb 17, 20179,564.809,571.009,438.209,500.309,500.30234,061,700
Feb 16, 20179,582.509,614.609,526.009,554.709,554.70213,987,000
Feb 15, 20179,557.109,612.809,528.209,584.109,584.10235,349,200
Feb 14, 20179,489.109,528.609,461.009,510.209,510.20206,909,700
Feb 13, 20179,421.909,501.309,387.709,484.109,484.10178,862,800
Feb 10, 20179,478.209,498.309,356.009,378.109,378.10231,384,700
Feb 09, 20179,353.909,444.909,318.109,438.409,438.40274,080,900
Feb 08, 20179,362.009,378.409,236.609,329.709,329.70312,727,400
Feb 07, 20179,321.909,389.209,304.509,331.509,331.50284,076,000
Feb 06, 20179,459.409,482.009,337.409,357.309,357.30287,143,900
Feb 03, 20179,435.309,482.609,396.809,462.709,462.70393,825,900
Feb 02, 20179,321.209,426.409,301.509,406.409,406.40293,592,400
Feb 01, 20179,416.009,423.309,304.509,330.809,330.80304,379,900
Jan 31, 20179,365.909,430.309,315.209,315.209,315.20282,766,800
Jan 30, 20179,460.609,472.809,349.109,361.309,361.30220,036,700
Jan 27, 20179,531.409,533.509,420.209,504.109,504.10234,868,100
Jan 26, 20179,601.609,623.509,495.509,512.809,512.80285,947,300
Jan 25, 20179,483.509,588.809,479.409,549.309,549.30404,755,500
Jan 24, 20179,319.209,387.209,296.609,387.209,387.20201,309,700
Jan 23, 20179,337.809,362.409,279.009,304.809,304.80197,619,300
Jan 20, 20179,377.509,439.009,345.209,380.109,380.10238,865,500
Jan 19, 20179,406.409,431.309,327.409,379.109,379.10259,102,800
Jan 18, 20179,425.109,430.809,362.209,386.209,386.20211,880,300
Jan 17, 20179,390.409,429.009,361.909,394.909,394.90255,119,800
Jan 16, 20179,457.209,465.209,407.809,410.009,410.00197,583,800
Jan 13, 20179,445.109,524.309,416.709,511.609,511.60210,314,400
Jan 12, 20179,378.009,452.309,343.009,407.409,407.40261,902,900
Jan 11, 20179,456.409,468.109,378.609,408.609,408.60298,554,800
Jan 10, 20179,497.109,497.309,425.009,452.009,452.00220,458,300
Jan 09, 20179,536.909,536.909,446.209,492.809,492.80194,378,000
Jan 06, 20179,487.009,515.909,451.209,515.909,515.90144,566,300
Jan 05, 20179,427.909,507.209,413.609,488.209,488.20221,279,300
Jan 04, 20179,522.109,538.409,424.109,462.909,462.90238,018,000
Jan 03, 20179,448.309,552.109,438.809,494.709,494.70280,878,700
Jan 02, 20170.000.000.000.000.00-
Dec 30, 20169,310.009,352.109,293.209,352.109,352.10166,814,400
*Close price adjusted for dividends and splits.
Loading more data...