^IBEX - IBEX 35

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201710,156.7010,212.3010,136.4010,155.6010,155.6094,483,683
Dec 14, 201710,250.0010,293.1010,176.5010,176.5010,176.50170,193,600
Dec 13, 201710,300.2010,355.0010,260.5010,260.5010,260.50132,939,800
Dec 12, 201710,319.6010,326.2010,248.1010,288.3010,288.30160,150,900
Dec 11, 201710,339.3010,348.8010,285.1010,306.9010,306.90141,869,500
Dec 08, 201710,322.5010,380.3010,316.5010,321.1010,321.10161,045,100
Dec 07, 201710,195.8010,271.2010,171.3010,262.6010,262.60129,943,800
Dec 06, 201710,156.4010,201.8010,098.1010,184.0010,184.00146,631,100
Dec 05, 201710,204.6010,246.1010,162.3010,211.3010,211.30132,385,800
Dec 04, 201710,182.8010,248.4010,127.6010,208.6010,208.60143,875,100
Dec 01, 201710,225.5010,225.5010,083.8010,085.0010,085.00183,507,100
Nov 30, 201710,266.6010,323.1010,211.0010,211.0010,211.00270,742,600
Nov 29, 201710,221.8010,314.2010,211.1010,267.7010,267.70216,014,600
Nov 28, 201710,083.8010,148.8010,059.5010,144.4010,144.40117,467,900
Nov 27, 201710,027.4010,136.6010,014.4010,063.1010,063.10114,372,400
Nov 24, 201710,044.9010,125.4010,036.6010,053.5010,053.50111,154,500
Nov 23, 20179,994.1010,079.209,983.2010,032.8010,032.80115,050,400
Nov 22, 201710,010.2010,092.4010,005.8010,013.9010,013.90124,899,000
Nov 21, 201710,017.4010,072.209,989.309,993.409,993.40146,583,800
Nov 20, 20179,999.7010,061.809,981.3010,025.5010,025.50115,329,400
Nov 17, 201710,074.4010,087.509,998.7010,010.4010,010.40182,668,400
Nov 16, 201710,074.0010,173.5010,043.1010,088.7010,088.70161,035,600
Nov 15, 20179,920.6010,029.809,889.4010,013.9010,013.90178,551,000
Nov 14, 201710,063.6010,101.809,970.909,990.409,990.40143,165,300
Nov 13, 201710,124.0010,124.009,984.2010,049.9010,049.90143,989,700
Nov 10, 201710,138.6010,168.0010,075.8010,092.7010,092.70158,359,400
Nov 09, 201710,223.2010,244.7010,117.2010,141.1010,141.10163,555,100
Nov 08, 201710,236.2010,242.7010,155.4010,228.7010,228.70173,574,400
Nov 07, 201710,365.7010,376.2010,212.5010,230.7010,230.70166,404,200
Nov 06, 201710,358.1010,358.1010,264.0010,316.5010,316.50131,982,800
Nov 03, 201710,463.3010,464.3010,295.9010,357.8010,357.80190,286,600
Nov 02, 201710,509.0010,538.4010,403.2010,457.8010,457.80155,335,600
Nov 01, 201710,591.4010,594.2010,486.2010,506.7010,506.70200,543,400
Oct 31, 201710,463.2010,570.5010,438.1010,523.5010,523.50238,017,300
Oct 30, 201710,321.2010,470.7010,293.0010,446.0010,446.00266,075,500
Oct 27, 201710,354.3010,382.4010,136.9010,197.5010,197.50290,366,700
Oct 26, 201710,140.3010,422.7010,121.2010,347.8010,347.80374,887,200
Oct 25, 201710,199.0010,273.4010,137.1010,153.3010,153.30180,681,800
Oct 24, 201710,150.6010,235.4010,148.3010,205.7010,205.70157,492,600
Oct 23, 201710,202.4010,216.4010,141.4010,161.4010,161.40145,125,400
Oct 20, 201710,202.0010,249.0010,176.5010,222.7010,222.70196,126,000
Oct 19, 201710,251.3010,276.6010,167.4010,197.5010,197.50185,402,000
Oct 18, 201710,237.0010,283.5010,165.4010,273.4010,273.40181,891,400
Oct 17, 201710,164.9010,297.1010,134.0010,216.8010,216.80167,144,400
Oct 16, 201710,244.4010,248.7010,153.9010,181.4010,181.40155,271,000
Oct 13, 201710,298.6010,299.7010,231.5010,258.0010,258.00141,950,000
Oct 12, 201710,284.5010,304.0010,244.8010,275.9010,275.90117,355,200
Oct 11, 201710,304.6010,313.1010,247.3010,278.4010,278.40250,976,600
Oct 10, 201710,225.0010,225.0010,107.8010,142.3010,142.30208,199,100
Oct 09, 201710,210.6010,306.8010,206.1010,236.0010,236.00173,267,900
Oct 06, 201710,185.2010,214.5010,116.6010,185.5010,185.50207,012,700
Oct 05, 20179,934.3010,259.909,922.3010,214.7010,214.70327,001,700
Oct 04, 201710,226.8010,226.809,947.309,964.909,964.90348,214,600
Oct 03, 201710,250.6010,276.6010,151.1010,257.5010,257.50173,270,700
Oct 02, 201710,262.3010,327.2010,185.9010,255.7010,255.70249,447,000
Sep 29, 201710,336.9010,381.5010,277.5010,381.5010,381.50199,148,100
Sep 28, 201710,381.2010,406.5010,319.4010,328.5010,328.50178,756,800
Sep 27, 201710,221.3010,398.9010,216.7010,368.9010,368.90218,242,200
Sep 26, 201710,203.8010,224.7010,166.7010,189.6010,189.60118,754,700
Sep 25, 201710,270.0010,272.4010,186.7010,216.5010,216.50146,849,900
Sep 22, 201710,286.6010,313.9010,270.9010,305.0010,305.00130,093,900
Sep 21, 201710,318.2010,340.8010,266.8010,297.0010,297.00149,861,300
Sep 20, 201710,349.0010,375.5010,248.4010,292.1010,292.10146,938,000
Sep 19, 201710,312.2010,399.1010,296.1010,378.4010,378.40129,987,400
Sep 18, 201710,358.0010,410.2010,330.1010,338.4010,338.40133,377,700
Sep 15, 201710,321.2010,370.8010,287.2010,317.4010,317.40302,199,200
Sep 14, 201710,352.7010,365.1010,284.3010,361.1010,361.10156,376,500
Sep 13, 201710,324.8010,395.1010,308.0010,371.0010,371.00170,750,900
Sep 12, 201710,354.5010,372.5010,324.7010,336.2010,336.20129,026,600
Sep 11, 201710,199.9010,343.5010,197.8010,322.6010,322.60145,464,200
Sep 08, 201710,118.4010,165.7010,087.6010,129.6010,129.60141,953,700
Sep 07, 201710,175.2010,189.5010,118.4010,124.9010,124.90179,636,700
Sep 06, 201710,130.9010,176.9010,096.8010,131.0010,131.00132,345,600
Sep 05, 201710,244.7010,287.6010,173.6010,179.8010,179.80136,704,600
Sep 04, 201710,234.1010,274.7010,229.8010,243.2010,243.2080,706,600
Sep 01, 201710,328.8010,366.5010,314.1010,325.5010,325.50103,848,500
Aug 31, 201710,279.5010,354.3010,275.1010,299.5010,299.50179,780,900
Aug 30, 201710,264.6010,274.3010,216.8010,245.8010,245.8094,776,200
Aug 29, 201710,233.2010,244.7010,134.3010,192.6010,192.60147,974,000
Aug 28, 201710,313.7010,360.2010,284.2010,285.9010,285.9051,537,000
Aug 25, 201710,373.9010,419.8010,334.0010,345.3010,345.3071,646,600
Aug 24, 201710,378.7010,421.9010,357.2010,357.4010,357.4098,551,800
Aug 23, 201710,414.0010,445.0010,309.8010,338.1010,338.1095,485,300
Aug 22, 201710,425.2010,440.4010,360.2010,409.8010,409.8083,380,200
Aug 21, 201710,360.0010,418.2010,330.4010,360.2010,360.2084,931,000
Aug 18, 201710,323.6010,392.5010,284.8010,385.7010,385.70129,448,100
Aug 17, 201710,535.7010,537.1010,428.6010,443.8010,443.80129,085,000
Aug 16, 201710,521.0010,575.9010,517.4010,544.3010,544.3095,932,800
Aug 15, 201710,489.0010,508.7010,436.7010,481.5010,481.5079,389,800
Aug 14, 201710,329.4010,490.6010,329.3010,461.2010,461.20108,126,800
Aug 11, 201710,377.3010,399.0010,252.4010,282.9010,282.90163,182,000
Aug 10, 201710,576.6010,584.3010,416.7010,450.0010,450.00148,105,500
Aug 09, 201710,681.4010,705.9010,525.1010,596.0010,596.00153,526,500
Aug 08, 201710,674.4010,758.2010,665.2010,734.7010,734.70111,255,100
Aug 07, 201710,682.8010,689.8010,643.5010,676.5010,676.5090,544,600
Aug 04, 201710,525.0010,696.1010,516.4010,658.4010,658.40148,692,900
Aug 03, 201710,487.2010,553.8010,416.9010,549.1010,549.10133,004,200
Aug 02, 201710,592.3010,607.8010,493.1010,513.9010,513.90135,542,300
Aug 01, 201710,613.4010,622.2010,510.9010,586.7010,586.70150,972,800
Jul 31, 201710,536.6010,593.9010,495.4010,502.2010,502.20166,102,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...