10,112.4
Updated 17/05/2018
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
High 10,221.0
Low 10,088.4
Open 10,209.3
ISIN ES0SI0000005
Prev close 10,112.4
# of shares -
Market cap -
Intraday

IBEX 35
Market is open (until 16:30) - Delayed 15 min
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  10,112.40 -1.4% Stock price decreasing 2.3% Stock price increasing 2.9% Stock price increasing 1.2% Stock price increasing -6.7% Stock price decreasing

History: IBEX 35

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
18/05/2018
10,209
10,221
10,088
10,112
249,545
0.00
0
17/05/2018
10,121
10,216
10,109
10,216
153,622
0.00
0
16/05/2018
10,190
10,194
10,090
10,111
212,003
0.00
0
15/05/2018
10,238
10,265
10,159
10,208
152,740
0.00
0
14/05/2018
10,277
10,291
10,215
10,258
108,962
0.00
0
11/05/2018
10,245
10,285
10,242
10,271
120,333
0.00
0
10/05/2018
10,243
10,257
10,191
10,247
116,750
0.00
0
09/05/2018
10,164
10,223
10,139
10,221
133,256
0.00
0
08/05/2018
10,135
10,181
10,092
10,168
177,955
0.00
0
07/05/2018
10,114
10,149
10,106
10,141
89,759
0.00
0
04/05/2018
10,047
10,104
10,029
10,104
162,049
0.00
0
03/05/2018
10,081
10,095
10,018
10,039
140,956
0.00
0
02/05/2018
9,982.60
10,099
9,981.40
10,089
157,392
0.00
0
30/04/2018
9,924.00
9,995.40
9,916.10
9,980.60
142,924
0.00
0
27/04/2018
9,894.20
9,947.30
9,883.80
9,925.40
139,092
0.00
0
26/04/2018
9,871.50
9,914.70
9,856.70
9,902.30
131,267
0.00
0
25/04/2018
9,829.20
9,858.40
9,793.00
9,858.00
161,124
0.00
0
24/04/2018
9,922.70
9,939.40
9,848.40
9,883.40
188,820
0.00
0
23/04/2018
9,898.60
9,922.00
9,862.60
9,922.00
118,071
0.00
0
20/04/2018
9,864.40
9,908.00
9,847.10
9,884.20
139,382
0.00
0
19/04/2018
9,861.80
9,902.70
9,838.80
9,868.00
120,796
0.00
0
18/04/2018
9,814.50
9,871.30
9,800.30
9,857.30
146,903
0.00
0
17/04/2018
9,785.40
9,824.40
9,762.30
9,803.90
112,396
0.00
0
16/04/2018
9,768.70
9,796.50
9,747.30
9,766.10
100,400
0.00
0
13/04/2018
9,764.00
9,858.90
9,744.40
9,767.30
137,074
0.00
0
12/04/2018
9,733.00
9,767.60
9,706.10
9,747.00
127,527
0.00
0
11/04/2018
9,742.60
9,786.30
9,717.30
9,735.80
122,928
0.00
0
10/04/2018
9,798.50
9,806.00
9,738.70
9,763.50
125,802
0.00
0
09/04/2018
9,735.10
9,790.20
9,716.80
9,742.80
99,214
0.00
0
06/04/2018
9,688.30
9,734.20
9,658.90
9,682.80
114,953
0.00
0
05/04/2018
9,637.50
9,761.80
9,616.70
9,740.90
162,491
0.00
0
04/04/2018
9,555.50
9,560.40
9,417.30
9,513.30
151,218
0.00
0
03/04/2018
9,532.10
9,577.50
9,500.00
9,549.60
129,871
0.00
0
29/03/2018
9,595.60
9,657.50
9,581.70
9,600.40
153,270
0.00
0
28/03/2018
9,397.80
9,555.00
9,348.90
9,555.00
177,665
0.00
0
27/03/2018
9,518.20
9,519.20
9,441.60
9,473.60
137,671
0.00
0
26/03/2018
9,418.10
9,460.60
9,343.30
9,381.00
159,534
0.00
0
23/03/2018
9,399.20
9,428.90
9,327.60
9,393.10
226,994
0.00
0
22/03/2018
9,580.40
9,648.30
9,432.60
9,487.40
199,763
0.00
0
21/03/2018
9,701.50
9,702.40
9,592.10
9,630.90
145,644
0.00
0
20/03/2018
9,676.30
9,693.20
9,608.50
9,681.60
129,602
0.00
0
19/03/2018
9,733.90
9,747.30
9,646.00
9,664.10
123,279
0.00
0
16/03/2018
9,676.20
9,800.80
9,664.00
9,761.00
313,971
0.00
0
15/03/2018
9,715.30
9,720.60
9,647.50
9,684.20
146,814
0.00
0
14/03/2018
9,698.90
9,737.40
9,632.20
9,688.50
159,016
0.00
0
13/03/2018
9,737.20
9,811.40
9,670.70
9,691.70
151,206
0.00
0
12/03/2018
9,747.40
9,761.30
9,702.50
9,727.50
110,658
0.00
0
09/03/2018
9,651.00
9,704.90
9,631.50
9,686.10
117,278
0.00
0
08/03/2018
9,617.00
9,666.40
9,564.20
9,646.20
144,630
0.00
0
07/03/2018
9,561.30
9,612.40
9,547.10
9,599.30
132,064
0.00
0
06/03/2018
9,663.60
9,677.00
9,586.30
9,586.80
143,029
0.00
0
05/03/2018
9,500.00
9,604.20
9,494.50
9,590.80
147,001
0.00
0
02/03/2018
9,680.00
9,680.00
9,510.80
9,531.10
208,308
0.00
0
01/03/2018
9,795.30
9,808.90
9,715.20
9,738.60
161,713
0.00
0
28/02/2018
9,869.80
9,887.20
9,830.20
9,840.30
203,423
0.00
0
27/02/2018
9,930.30
9,937.20
9,863.40
9,900.20
153,537
0.00
0
26/02/2018
9,888.40
9,915.10
9,841.70
9,902.40
156,602
0.00
0
23/02/2018
9,882.90
9,891.10
9,764.90
9,822.40
181,436
0.00
0
22/02/2018
9,767.60
9,903.10
9,744.90
9,876.50
175,175
0.00
0

Copyright Euroinvestor A/S 2018   Disclaimer and Terms of Use
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
21 May 2018 13:34:56
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20180515.2 - EUROWEB4 - 2018-05-21 14:34:56 - 2018-05-21 13:34:56 - 1000 - Website: OKAY