^IBEX - IBEX 35.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20189,113.409,140.308,967.108,997.208,997.20185,707,595
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
Aug 28, 20189,667.609,671.109,598.409,606.509,606.50114,910,500
Aug 27, 20189,631.609,662.709,596.209,659.809,659.8079,600,000
Aug 24, 20189,559.709,625.809,559.709,589.509,589.5099,415,000
Aug 23, 20189,592.509,630.209,556.209,567.309,567.3093,554,900
Aug 22, 20189,535.509,595.409,512.409,580.209,580.20114,116,300
Aug 21, 20189,465.909,591.009,459.409,549.009,549.00110,664,100
Aug 20, 20189,448.909,512.509,437.109,468.609,468.6095,322,000
Aug 17, 20189,450.309,457.009,357.609,417.309,417.30141,114,900
Aug 16, 20189,440.809,458.909,384.709,427.409,427.40138,149,500
Aug 15, 20189,537.009,547.609,339.509,386.809,386.80163,614,400
Aug 14, 20189,574.809,596.309,476.909,507.009,507.00164,122,900
Aug 13, 20189,543.809,558.409,475.109,530.409,530.40177,470,700
Aug 10, 20189,669.609,675.609,557.409,602.109,602.10224,945,200
Aug 09, 20189,745.209,756.709,693.209,754.609,754.60108,327,800
Aug 08, 20189,763.909,794.009,700.409,747.109,747.10107,985,900
Aug 07, 20189,751.809,813.609,743.409,772.809,772.80101,972,500
Aug 06, 20189,758.409,788.409,699.309,722.709,722.70114,093,700
Aug 03, 20189,710.309,762.709,671.209,739.809,739.80146,427,500
Aug 02, 20189,765.909,783.809,666.609,698.209,698.20196,964,000
Aug 01, 20189,871.109,902.309,795.109,799.309,799.30136,278,200
Jul 31, 20189,846.209,924.409,843.509,870.709,870.70203,079,100
Jul 30, 20189,827.909,905.309,825.109,854.109,854.10140,605,100
Jul 27, 20189,781.609,896.009,775.909,867.909,867.90230,693,900
Jul 26, 20189,741.209,789.709,732.509,780.009,780.00184,755,200
Jul 25, 20189,769.809,771.709,686.209,703.109,703.10149,288,900
Jul 24, 20189,775.909,820.109,753.909,773.109,773.10160,661,400
Jul 23, 20189,699.709,747.609,661.409,726.109,726.10116,977,600
Jul 20, 20189,710.409,751.309,654.309,724.809,724.80162,179,600
Jul 19, 20189,748.909,796.709,696.209,721.109,721.10147,188,300
Jul 18, 20189,739.109,753.209,672.709,753.209,753.20143,477,800
Jul 17, 20189,716.409,759.509,643.909,719.409,719.40175,052,500
Jul 16, 20189,733.609,781.109,697.109,716.909,716.90113,168,400
Jul 13, 20189,807.509,807.509,717.609,734.809,734.80132,524,900
Jul 12, 20189,774.809,784.809,694.409,767.409,767.40128,896,600
Jul 11, 20189,822.509,833.409,733.609,733.609,733.60175,886,600
Jul 10, 20189,935.609,938.009,873.309,889.309,889.30147,677,900
Jul 09, 20189,923.509,971.609,912.709,927.009,927.00130,079,800
Jul 06, 20189,905.009,926.909,833.209,905.009,905.00166,583,400
Jul 05, 20189,773.509,919.509,773.509,866.209,866.20184,522,600
Jul 04, 20189,643.809,767.209,642.809,757.509,757.50137,321,600
Jul 03, 20189,591.609,693.409,556.109,660.909,660.90134,418,700
Jul 02, 20189,526.309,591.009,443.509,558.309,558.30153,110,800
Jun 29, 20189,671.109,741.309,620.309,622.709,622.70200,359,300
Jun 28, 20189,603.609,669.209,541.909,589.009,589.00144,694,900
Jun 27, 20189,636.609,723.909,506.609,658.609,658.60182,574,800
Jun 26, 20189,670.309,699.809,619.109,637.409,637.40158,746,500
Jun 25, 20189,711.409,737.909,617.909,617.909,617.90151,252,400
Jun 22, 20189,738.909,799.509,724.909,792.109,792.10155,310,100
Jun 21, 20189,824.409,844.009,683.409,702.109,702.10161,703,000
Jun 20, 20189,835.009,876.809,788.909,788.909,788.90164,700,200
Jun 19, 20189,656.609,782.609,598.509,755.409,755.40172,889,800
Jun 18, 20189,818.009,859.509,717.009,769.409,769.40145,639,000
Jun 15, 20189,980.109,985.909,798.909,851.009,851.00377,069,300
Jun 14, 20189,862.409,973.909,836.509,957.709,957.70180,248,400
Jun 13, 20189,900.209,923.909,838.309,899.109,899.10172,849,800
Jun 12, 20189,940.609,961.609,901.609,914.409,914.40158,176,100
Jun 11, 20189,835.009,915.209,799.109,898.309,898.30199,952,400
Jun 08, 20189,762.709,772.209,713.209,746.309,746.30176,047,100
Jun 07, 20189,844.209,940.609,814.809,829.009,829.00190,777,600
Jun 06, 20189,702.709,793.809,654.409,791.609,791.60202,426,600
Jun 05, 20189,730.609,812.909,686.409,686.409,686.40183,418,200
Jun 04, 20189,716.309,830.709,686.809,750.309,750.30193,668,500
Jun 01, 20189,544.709,677.509,529.009,632.409,632.40238,950,800
May 31, 20189,625.109,649.009,400.309,465.509,465.50355,887,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...