^IBEX - IBEX 35.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20198,962.309,080.808,950.909,069.109,069.10203,550,005
Jan 17, 20198,868.108,939.108,850.608,908.608,908.60152,919,300
Jan 16, 20198,869.508,912.708,836.708,912.708,912.70176,317,700
Jan 15, 20198,878.408,915.908,768.208,850.108,850.10136,519,800
Jan 14, 20198,819.208,840.408,751.208,818.608,818.60126,001,000
Jan 11, 20198,855.908,900.408,836.008,877.108,877.10151,619,400
Jan 10, 20198,790.008,856.808,784.508,856.808,856.80148,189,600
Jan 09, 20198,887.408,892.908,807.008,823.608,823.60160,455,800
Jan 08, 20198,783.108,895.908,773.408,847.308,847.30160,821,000
Jan 07, 20198,781.208,783.508,710.408,776.308,776.30128,758,600
Jan 04, 20198,593.808,774.308,588.108,737.808,737.80169,088,900
Jan 03, 20198,497.508,590.908,488.108,523.308,523.30135,067,300
Jan 02, 20198,448.308,582.408,354.808,550.008,550.00130,757,800
Dec 31, 20188,510.808,583.308,490.708,539.908,539.9064,725,600
Dec 28, 20188,386.208,513.408,378.708,493.708,493.70143,834,400
Dec 27, 20188,555.608,557.708,286.208,363.908,363.90211,956,000
Dec 24, 20188,490.208,528.408,471.208,480.608,480.6053,509,900
Dec 21, 20188,563.208,598.408,468.408,556.808,556.80389,118,700
Dec 20, 20188,647.808,698.508,567.008,596.508,596.50231,916,600
Dec 19, 20188,720.108,804.208,717.808,769.108,769.10188,358,900
Dec 18, 20188,781.108,802.108,700.808,700.808,700.80225,824,800
Dec 17, 20188,862.908,906.208,807.908,812.508,812.50173,085,500
Dec 14, 20188,865.908,908.008,787.608,886.108,886.10151,976,500
Dec 13, 20188,915.808,974.908,868.608,926.308,926.30216,181,100
Dec 12, 20188,724.908,887.708,718.108,853.408,853.40219,177,100
Dec 11, 20188,709.408,826.408,671.908,735.508,735.50210,506,500
Dec 10, 20188,771.008,804.608,644.008,660.008,660.00174,111,000
Dec 07, 20188,819.608,914.608,805.208,815.508,815.50164,630,900
Dec 06, 20188,926.008,927.408,743.708,764.508,764.50214,511,000
Dec 05, 20188,983.709,048.508,945.509,012.209,012.20136,505,900
Dec 04, 20189,148.509,170.809,057.709,061.709,061.70164,515,000
Dec 03, 20189,239.809,262.109,159.109,179.609,179.60167,657,400
Nov 30, 20189,112.409,117.809,046.209,077.209,077.20207,833,400
Nov 29, 20189,168.909,199.609,080.709,098.909,098.90145,113,100
Nov 28, 20189,120.409,163.109,096.809,102.709,102.70148,526,900
Nov 27, 20189,091.709,156.409,033.009,085.609,085.60173,492,800
Nov 26, 20188,984.009,104.608,984.009,091.209,091.20173,686,100
Nov 23, 20188,903.208,951.108,867.708,916.708,916.7094,332,900
Nov 22, 20188,917.408,947.608,878.708,906.208,906.20118,001,300
Nov 21, 20188,905.708,979.208,896.308,960.608,960.60145,074,500
Nov 20, 20188,970.708,977.008,829.608,866.508,866.50176,400,500
Nov 19, 20189,073.809,138.309,006.309,006.309,006.30123,709,000
Nov 16, 20189,111.609,131.509,015.909,056.809,056.80202,082,100
Nov 15, 20189,133.709,189.809,018.609,073.509,073.50184,704,800
Nov 14, 20189,097.809,176.409,036.709,106.609,106.60139,660,600
Nov 13, 20189,097.209,163.309,074.509,145.409,145.40153,897,400
Nov 12, 20189,174.809,180.609,068.309,076.309,076.30141,480,000
Nov 09, 20189,117.709,156.809,079.709,134.809,134.80203,274,000
Nov 08, 20189,182.709,232.309,147.809,177.009,177.00147,221,000
Nov 07, 20189,165.209,174.209,117.709,167.909,167.90249,729,100
Nov 06, 20189,002.309,013.108,911.308,988.908,988.90146,180,800
Nov 05, 20189,005.409,065.309,002.209,010.709,010.70142,754,200
Nov 02, 20189,058.709,073.508,976.508,993.008,993.00173,424,100
Nov 01, 20188,882.508,985.308,875.808,954.808,954.80169,058,700
Oct 31, 20188,911.508,962.608,883.808,893.508,893.50299,960,800
Oct 30, 20188,849.508,874.008,776.208,806.108,806.10194,834,000
Oct 29, 20188,775.708,882.708,752.908,821.208,821.20184,715,100
Oct 26, 20188,746.108,746.108,627.608,730.408,730.40234,582,300
Oct 25, 20188,639.508,797.908,637.508,785.208,785.20253,389,100
Oct 24, 20188,767.008,805.508,677.408,677.408,677.40201,042,600
Oct 23, 20188,715.408,781.908,681.708,726.108,726.10249,657,200
Oct 22, 20188,997.709,013.108,796.308,806.508,806.50197,331,300
Oct 19, 20188,874.708,960.208,768.608,892.108,892.10349,736,000
Oct 18, 20188,970.709,063.808,887.908,889.608,889.60313,573,200
Oct 17, 20189,113.409,140.308,967.108,997.208,997.20185,707,600
Oct 16, 20188,967.809,096.808,934.009,074.709,074.70200,179,100
Oct 15, 20188,883.108,936.508,849.408,923.708,923.70169,650,800
Oct 12, 20189,094.709,098.108,897.508,902.008,902.00168,952,300
Oct 11, 20189,018.409,121.008,970.809,007.909,007.90238,991,600
Oct 10, 20189,243.209,273.009,158.809,162.909,162.90177,151,900
Oct 09, 20189,231.709,283.309,136.209,260.509,260.50171,340,200
Oct 08, 20189,227.109,243.009,167.409,199.209,199.20140,669,500
Oct 05, 20189,318.109,318.109,239.909,253.909,253.90133,292,600
Oct 04, 20189,349.009,378.709,304.709,314.509,314.50170,694,500
Oct 03, 20189,360.609,424.709,300.809,361.109,361.10156,817,500
Oct 02, 20189,349.109,356.109,285.109,305.509,305.50187,248,100
Oct 01, 20189,384.309,475.209,367.609,407.009,407.00155,283,900
Sep 28, 20189,468.009,468.909,299.609,389.209,389.20243,629,600
Sep 27, 20189,492.509,542.809,406.809,527.509,527.50151,514,500
Sep 26, 20189,519.609,530.309,471.109,524.809,524.80136,920,500
Sep 25, 20189,524.809,568.009,480.409,493.609,493.60141,858,900
Sep 24, 20189,549.909,586.009,499.909,512.809,512.80142,107,200
Sep 21, 20189,614.309,665.409,563.309,590.409,590.40408,472,800
Sep 20, 20189,489.509,607.009,488.309,583.709,583.70232,060,300
Sep 19, 20189,464.409,502.909,422.409,486.309,486.30205,653,800
Sep 18, 20189,406.709,453.609,385.809,447.509,447.50141,909,700
Sep 17, 20189,350.309,434.409,349.909,404.609,404.60147,148,400
Sep 14, 20189,359.409,378.309,324.209,365.309,365.30132,227,500
Sep 13, 20189,308.009,387.109,296.709,329.209,329.20159,385,300
Sep 12, 20189,286.509,319.709,248.709,306.809,306.80130,324,000
Sep 11, 20189,301.109,302.509,211.809,284.109,284.10122,171,200
Sep 10, 20189,173.009,300.909,161.009,270.809,270.80144,735,800
Sep 07, 20189,209.209,237.909,111.109,171.209,171.20162,079,000
Sep 06, 20189,267.709,291.809,208.209,208.709,208.70160,949,600
Sep 05, 20189,353.209,377.609,301.309,301.309,301.30180,705,200
Sep 04, 20189,414.709,436.109,308.709,376.309,376.30159,837,500
Sep 03, 20189,387.709,421.609,356.109,376.109,376.1089,353,100
Aug 31, 20189,466.309,470.609,375.109,399.109,399.10172,662,900
Aug 30, 20189,546.109,574.109,445.109,467.609,467.60144,314,100
Aug 29, 20189,585.709,597.109,502.309,569.509,569.50104,423,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...