9.867,90
Updated 26/07/2018
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
High 9,896.00
Low 9,775.90
Open 9,781.60
ISIN ES0SI0000005
Prev close 9,867.90
# of shares -
Market cap -
Intraday

Market closed
IBEX 35
Market is closed, opens at 08:00
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  9,867.90 0.0% Stock price unchanged 1.4% Stock price increasing -3.3% Stock price decreasing 1.6% Stock price increasing -5.9% Stock price decreasing

History: IBEX 35

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
27/07/2018
9,781.60
9,896.00
9,775.90
9,867.90
230,693
0.00
0
26/07/2018
9,741.20
9,789.70
9,732.50
9,780.00
184,755
0.00
0
25/07/2018
9,769.80
9,771.70
9,686.20
9,703.10
149,288
0.00
0
24/07/2018
9,775.90
9,820.10
9,753.90
9,773.10
160,661
0.00
0
23/07/2018
9,699.70
9,747.60
9,661.40
9,726.10
116,977
0.00
0
20/07/2018
9,710.40
9,751.30
9,654.30
9,724.80
162,179
0.00
0
19/07/2018
9,748.90
9,796.70
9,696.20
9,721.10
147,188
0.00
0
18/07/2018
9,739.10
9,753.20
9,672.70
9,753.20
143,477
0.00
0
17/07/2018
9,716.40
9,759.50
9,643.90
9,719.40
175,052
0.00
0
16/07/2018
9,733.60
9,781.10
9,697.10
9,716.90
113,168
0.00
0
13/07/2018
9,807.50
9,807.50
9,717.60
9,734.80
132,524
0.00
0
12/07/2018
9,774.80
9,784.80
9,694.40
9,767.40
128,896
0.00
0
11/07/2018
9,822.50
9,833.40
9,733.60
9,733.60
175,886
0.00
0
10/07/2018
9,935.60
9,938.00
9,873.30
9,889.30
147,677
0.00
0
09/07/2018
9,923.50
9,971.60
9,912.70
9,927.00
130,079
0.00
0
06/07/2018
9,905.00
9,926.90
9,833.20
9,905.00
166,583
0.00
0
05/07/2018
9,773.50
9,919.50
9,773.50
9,866.20
184,522
0.00
0
04/07/2018
9,643.80
9,767.20
9,642.80
9,757.50
137,321
0.00
0
03/07/2018
9,591.60
9,693.40
9,556.10
9,660.90
134,418
0.00
0
02/07/2018
9,526.30
9,591.00
9,443.50
9,558.30
153,110
0.00
0
29/06/2018
9,671.10
9,741.30
9,620.30
9,622.70
200,359
0.00
0
28/06/2018
9,603.60
9,669.20
9,541.90
9,589.00
144,694
0.00
0
27/06/2018
9,636.60
9,723.90
9,506.60
9,658.60
182,574
0.00
0
26/06/2018
9,670.30
9,699.80
9,619.10
9,637.40
158,746
0.00
0
25/06/2018
9,711.40
9,737.90
9,617.90
9,617.90
151,252
0.00
0
22/06/2018
9,738.90
9,799.50
9,724.90
9,792.10
155,310
0.00
0
21/06/2018
9,824.40
9,844.00
9,683.40
9,702.10
161,702
0.00
0
20/06/2018
9,835.00
9,876.80
9,788.90
9,788.90
164,700
0.00
0
19/06/2018
9,656.60
9,782.60
9,598.50
9,755.40
172,889
0.00
0
18/06/2018
9,818.00
9,859.50
9,717.00
9,769.40
145,638
0.00
0
15/06/2018
9,980.10
9,985.90
9,798.90
9,851.00
377,069
0.00
0
14/06/2018
9,862.40
9,973.90
9,836.50
9,957.70
180,248
0.00
0
13/06/2018
9,900.20
9,923.90
9,838.30
9,899.10
172,849
0.00
0
12/06/2018
9,940.60
9,961.60
9,901.60
9,914.40
158,176
0.00
0
11/06/2018
9,835.00
9,915.20
9,799.10
9,898.30
199,952
0.00
0
08/06/2018
9,762.70
9,772.20
9,713.20
9,746.30
176,047
0.00
0
07/06/2018
9,844.20
9,940.60
9,814.80
9,829.00
190,777
0.00
0
06/06/2018
9,702.70
9,793.80
9,654.40
9,791.60
202,426
0.00
0
05/06/2018
9,730.60
9,812.90
9,686.40
9,686.40
183,418
0.00
0
04/06/2018
9,716.30
9,830.70
9,686.80
9,750.30
193,668
0.00
0
01/06/2018
9,544.70
9,677.50
9,529.00
9,632.40
238,950
0.00
0
31/05/2018
9,625.10
9,649.00
9,400.30
9,465.50
355,887
0.00
0
30/05/2018
9,553.00
9,618.30
9,477.20
9,566.20
283,877
0.00
0
29/05/2018
9,668.40
9,668.40
9,447.60
9,521.30
364,026
0.00
0
28/05/2018
9,891.40
9,921.40
9,732.60
9,764.40
155,743
0.00
0
25/05/2018
10,031
10,053
9,722.80
9,826.50
298,273
0.00
0
24/05/2018
10,046
10,093
9,964.00
9,996.00
155,881
0.00
0
23/05/2018
10,102
10,102
9,957.80
10,025
157,918
0.00
0
22/05/2018
10,082
10,156
10,061
10,139
145,394
0.00
0
21/05/2018
10,155
10,156
10,056
10,067
110,379
0.00
0
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

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.
 
15 August 2018 05:49:28
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20180814.1 - EUROWEB4 - 2018-08-15 06:49:28 - 2018-08-15 05:49:28 - 1000 - Website: OKAY