IBEX Nuevo Mercado

10,645.10 <%= Resources.Global.txtUp %>
Updated 28/03/2017
Change % 0.84% Stock price increasing
Change 88.70 Stock price increasing
High 10,648.30
Low 10,565.50
Open € 10,602.10
ISIN ES0SI0000641
Prev close € 10,556.40
# of shares -
Market cap -
Intraday

Market closed
IBEX Nuevo Mercado
Market is closed, opens at 08:00
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  10,645.10 1.3% Stock price increasing 8.2% Stock price increasing 11.5% Stock price increasing 18.7% Stock price increasing 18.5% Stock price increasing

History: IBEX Nuevo Mercado

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
28/03/2017
10,602
10,648
10,566
10,645
217,505,732
 
0
27/03/2017
10,487
10,556
10,452
10,556
222,980,001
 
0
24/03/2017
10,594
10,608
10,555
10,582
192,210,331
 
0
23/03/2017
10,529
10,601
10,483
10,601
229,984,490
 
0
22/03/2017
10,434
10,545
10,365
10,507
305,365,659
 
0
21/03/2017
10,567
10,633
10,480
10,501
319,386,450
 
0
20/03/2017
10,508
10,540
10,482
10,505
194,401,627
 
0
17/03/2017
10,441
10,543
10,435
10,537
454,357,999
 
0
16/03/2017
10,391
10,474
10,365
10,462
418,195,017
 
0
15/03/2017
10,221
10,298
10,207
10,275
269,476,479
 
0
14/03/2017
10,288
10,295
10,175
10,194
238,466,599
 
0
13/03/2017
10,311
10,312
10,248
10,293
198,889,937
 
0
10/03/2017
10,313
10,292
10,292
10,292
415,357,465
 
0
09/03/2017
10,127
10,291
10,119
10,270
391,392,882
 
0
08/03/2017
10,085
10,165
10,076
10,137
247,886,165
 
0
07/03/2017
10,113
10,116
10,064
10,097
174,165,258
 
0
06/03/2017
10,070
10,121
10,051
10,101
231,860,019
 
0
03/03/2017
9,998.10
10,103
9,967.20
10,098
313,011,249
 
0
02/03/2017
10,051
10,068
10,021
10,022
278,646,130
 
0
01/03/2017
9,901.80
10,053
9,901.00
10,050
360,063,747
 
0
28/02/2017
9,795.10
9,849.20
9,768.10
9,836.30
283,226,561
 
0
27/02/2017
9,766.10
9,771.10
9,695.70
9,745.30
196,401,261
 
0
24/02/2017
9,786.80
9,804.50
9,646.50
9,724.00
289,623,105
 
0
23/02/2017
9,804.30
9,827.30
9,749.10
9,763.10
282,042,961
 
0
22/02/2017
9,858.80
9,889.00
9,722.70
9,764.00
282,274,405
 
0
21/02/2017
9,810.70
9,876.50
9,754.40
9,841.90
212,660,426
 
0
20/02/2017
9,853.80
9,868.30
9,800.10
9,814.90
183,012,605
 
0
17/02/2017
9,853.80
9,858.20
9,722.30
9,786.70
235,142,189
 
0
16/02/2017
9,870.90
9,901.20
9,812.40
9,844.30
214,779,354
 
0
15/02/2017
9,845.70
9,899.40
9,820.20
9,873.90
237,210,357
 
0
14/02/2017
9,785.80
9,819.80
9,756.30
9,798.70
209,010,564
 
0
13/02/2017
9,713.30
9,797.50
9,675.10
9,779.10
181,840,940
 
0
10/02/2017
9,742.20
9,764.10
9,635.50
9,659.10
233,500,044
 
0
09/02/2017
9,609.90
9,701.40
9,566.20
9,693.90
275,218,954
 
0
08/02/2017
9,605.10
9,622.30
9,481.60
9,579.80
315,525,005
 
0
07/02/2017
9,559.50
9,625.00
9,539.50
9,570.00
286,597,804
 
0
06/02/2017
9,708.50
9,730.40
9,578.30
9,594.00
289,138,940
 
0
03/02/2017
9,682.10
9,732.80
9,642.40
9,711.30
399,034,854
 
0
02/02/2017
9,576.80
9,682.80
9,558.30
9,664.10
293,536,736
 
0
01/02/2017
9,653.10
9,665.70
9,559.00
9,583.10
307,381,001
 
0
31/01/2017
9,608.20
9,670.70
9,552.50
9,552.50
286,900,660
 
0
30/01/2017
9,707.30
9,717.40
9,591.30
9,602.00
223,327,008
 
0
27/01/2017
9,763.10
9,765.10
9,658.20
9,740.80
237,947,888
 
0
26/01/2017
9,844.30
9,866.10
9,730.80
9,749.00
286,910,849
 
0
25/01/2017
9,731.60
9,834.60
9,724.70
9,791.20
406,374,548
 
0
24/01/2017
9,569.10
9,637.30
9,544.20
9,637.30
202,422,404
 
0
23/01/2017
9,594.40
9,615.20
9,530.60
9,555.60
199,437,956
 
0
20/01/2017
9,636.50
9,692.70
9,602.30
9,638.80
241,042,560
 
0
19/01/2017
9,674.00
9,688.10
9,586.00
9,639.70
260,645,866
 
0
18/01/2017
9,688.90
9,694.40
9,623.30
9,653.30
212,899,977
 
0
17/01/2017
9,652.90
9,692.20
9,620.00
9,664.80
258,255,519
 
0
16/01/2017
9,712.50
9,715.80
9,665.70
9,668.70
199,153,188
 
0
13/01/2017
9,694.80
9,772.40
9,665.20
9,764.30
215,158,491
 
0
12/01/2017
9,644.40
9,711.40
9,608.70
9,655.20
257,212,930
 
0
11/01/2017
9,716.50
9,728.30
9,639.30
9,671.40
300,131,103
 
0
10/01/2017
9,744.60
9,744.60
9,675.20
9,714.70
223,236,319
 
0
09/01/2017
9,790.20
9,792.00
9,693.60
9,740.70
196,356,701
 
0
06/01/2017
9,748.60
9,767.40
9,703.40
9,766.20
145,695,913
 
0
05/01/2017
9,673.70
9,756.20
9,655.50
9,747.10
223,888,627
 
0
04/01/2017
9,762.80
9,776.90
9,658.80
9,694.90
240,991,122
 
0
03/01/2017
9,677.20
9,792.30
9,672.70
9,734.40
287,661,689
 
0
02/01/2017
9,552.10
9,663.30
9,538.20
9,648.80
113,720,271
 
0
30/12/2016
9,533.30
9,568.40
9,518.20
9,568.40
171,500,041
 
0

Copyright Euroinvestor A/S 2017   Disclaimer and Terms of Use
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
29 March 2017 02:19:53
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170324.2 - EUROWEB7 - 2017-03-29 03:19:53 - 2017-03-29 02:19:53 - 1000 - Website: OKAY