La bourse ferme dans 9 min

IBEX 35... (^IBEX)

MCE - MCE Prix différé. Devise en EUR
Ajouter à la liste dynamique
11 076,50-34,80 (-0,31 %)
À partir de 05:06PM CET. Marché ouvert.
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202411 075,7011 105,6011 058,5011 076,5011 076,5090 338 445
27 mars 202411 007,5011 140,1011 000,8011 111,3011 111,30181 418 900
26 mars 202410 965,3011 008,5010 950,2010 991,5010 991,50139 644 100
25 mars 202410 918,0010 986,0010 911,5010 952,2010 952,20131 499 600
22 mars 202410 856,9010 963,9010 846,7010 943,2010 943,20170 404 400
21 mars 202410 820,8010 931,7010 817,9010 867,5010 867,50186 540 700
20 mars 202410 699,9010 752,5010 680,3010 752,5010 752,50142 721 700
19 mars 202410 604,6010 711,6010 589,8010 701,4010 701,40138 362 500
18 mars 202410 597,1010 657,0010 576,6010 596,7010 596,70145 580 000
15 mars 202410 490,0010 640,8010 489,7010 597,9010 597,90487 575 600
14 mars 202410 567,4010 606,9010 476,5010 490,5010 490,50160 547 200
13 mars 202410 436,3010 594,1010 431,8010 560,5010 560,50169 503 900
12 mars 202410 357,5010 403,2010 342,9010 388,9010 388,90185 340 700
11 mars 202410 280,6010 330,9010 268,9010 325,7010 325,70149 087 900
08 mars 202410 321,2010 366,9010 304,2010 305,7010 305,70168 061 400
07 mars 202410 167,8010 359,2010 164,8010 319,6010 319,60202 030 200
06 mars 202410 116,0010 246,2010 105,5010 197,2010 197,20182 074 800
05 mars 202410 060,1010 121,7010 032,1010 117,1010 117,10132 426 700
04 mars 202410 069,6010 084,5010 035,6010 069,8010 069,80125 103 700
01 mars 202410 015,0010 108,0010 008,8010 064,7010 064,70172 079 700
29 févr. 202410 054,8010 095,7010 001,0010 001,3010 001,30340 767 500
28 févr. 202410 096,8010 127,1010 028,9010 068,6010 068,60128 594 200
27 févr. 202410 111,4010 125,3010 058,4010 113,8010 113,80110 771 900
26 févr. 202410 120,4010 157,3010 102,5010 138,4010 138,40104 520 800
23 févr. 202410 123,3010 136,7010 064,3010 130,6010 130,60108 883 100
22 févr. 202410 179,1010 196,4010 120,9010 138,9010 138,90155 634 000
21 févr. 202410 049,8010 127,3010 031,5010 107,2010 107,20105 194 400
20 févr. 20249 940,1010 048,309 926,5010 038,2010 038,20118 742 600
19 févr. 20249 884,609 954,809 878,309 944,809 944,8087 430 700
16 févr. 20249 975,209 978,409 841,609 886,409 886,40126 325 600
15 févr. 20249 955,009 963,909 861,209 927,309 927,30113 529 500
14 févr. 20249 922,609 991,509 913,309 916,609 916,60119 508 700
13 févr. 20249 987,8010 004,109 908,209 925,409 925,40130 998 800
12 févr. 20249 938,509 987,009 929,309 984,709 984,7095 624 200
09 févr. 20249 906,009 921,409 857,409 896,609 896,60153 135 700
08 févr. 20249 913,109 952,409 899,409 905,409 905,40110 769 400
07 févr. 20249 978,909 985,909 886,509 920,209 920,20154 163 400
06 févr. 20249 988,2010 013,609 941,6010 003,0010 003,00148 017 600
05 févr. 202410 047,4010 083,109 928,609 941,309 941,30187 035 600
02 févr. 202410 087,6010 132,8010 033,7010 062,5010 062,50161 360 600
01 févr. 202410 034,0010 149,609 986,4010 014,0010 014,00208 762 700
31 janv. 202410 066,2010 128,0010 042,8010 077,7010 077,70171 867 800
30 janv. 20249 902,9010 050,709 888,4010 039,3010 039,30139 738 300
29 janv. 20249 938,309 944,009 864,209 890,309 890,30112 770 300
26 janv. 20249 923,509 973,009 910,109 936,609 936,60107 711 200
25 janv. 20249 941,709 941,709 863,809 916,609 916,60162 814 100
24 janv. 20249 897,909 974,009 892,809 974,009 974,00126 373 600
23 janv. 20249 980,5010 000,609 845,109 859,209 859,20119 165 400
22 janv. 20249 915,209 980,809 903,209 968,109 968,10105 116 800
19 janv. 20249 915,809 931,009 823,709 858,309 858,30146 590 900
18 janv. 20249 876,809 901,509 798,809 880,309 880,30134 134 100
17 janv. 20249 916,809 916,809 826,609 867,809 867,80133 882 600
16 janv. 202410 022,7010 024,309 955,009 994,109 994,10138 279 400
15 janv. 202410 118,9010 135,3010 048,6010 076,9010 076,9087 931 100
12 janv. 202410 024,8010 134,7010 023,8010 094,8010 094,80134 251 900
11 janv. 202410 112,7010 151,8010 004,9010 004,9010 004,90134 217 300
10 janv. 202410 053,9010 079,8010 017,8010 067,1010 067,10136 822 100
09 janv. 202410 159,0010 181,909 994,0010 060,3010 060,30157 192 400
08 janv. 202410 140,5010 209,0010 079,3010 209,0010 209,00110 110 400
05 janv. 202410 130,3010 192,0010 061,2010 164,5010 164,50145 036 200
04 janv. 202410 067,5010 190,8010 067,5010 182,4010 182,40110 894 200
03 janv. 202410 183,8010 209,8010 038,1010 053,4010 053,40136 612 300
02 janv. 202410 161,1010 287,9010 122,4010 182,1010 182,10137 052 900
29 déc. 202310 090,9010 143,6010 090,9010 102,1010 102,10101 943 700
28 déc. 202310 126,3010 136,3010 074,6010 086,2010 086,2095 148 800
27 déc. 202310 091,8010 146,8010 077,9010 121,8010 121,80130 947 500
22 déc. 202310 094,1010 143,1010 081,0010 111,9010 111,9091 972 000
21 déc. 202310 065,4010 108,5010 063,3010 104,3010 104,3084 138 300
20 déc. 202310 148,1010 158,2010 037,5010 101,0010 101,00146 798 700
19 déc. 202310 055,2010 123,1010 023,8010 106,7010 106,70115 239 700
18 déc. 202310 063,5010 125,8010 039,3010 054,9010 054,90134 020 100
15 déc. 202310 192,3010 200,8010 050,7010 095,6010 095,60330 245 400
14 déc. 202310 225,9010 257,8010 124,1010 171,7010 171,70255 848 900
13 déc. 202310 112,6010 158,7010 077,0010 096,1010 096,10142 958 200
12 déc. 202310 184,8010 198,4010 111,4010 118,7010 118,70145 123 700
11 déc. 202310 216,5010 226,6010 178,2010 198,0010 198,00140 388 800
08 déc. 202310 153,5010 229,2010 139,4010 223,4010 223,40139 106 200
07 déc. 202310 226,0010 246,7010 113,9010 146,0010 146,00210 704 200
06 déc. 202310 263,4010 301,3010 229,7010 258,1010 258,10134 294 600
05 déc. 202310 174,8010 262,9010 166,1010 238,4010 238,40137 169 800
04 déc. 202310 135,8010 201,7010 135,8010 178,3010 178,30105 497 200
01 déc. 202310 085,9010 140,8010 080,9010 140,8010 140,80117 751 200
30 nov. 202310 079,3010 103,8010 053,8010 058,2010 058,20252 839 300
29 nov. 202310 018,4010 097,9010 018,4010 062,6010 062,60129 372 500
28 nov. 20239 925,2010 014,309 919,5010 003,4010 003,40118 647 800
27 nov. 20239 927,309 983,909 925,809 936,109 936,10112 098 900
24 nov. 20239 906,409 957,309 901,909 939,009 939,0093 309 200
23 nov. 20239 891,009 921,109 873,909 905,509 905,50111 600 100
22 nov. 20239 852,509 897,209 847,109 887,409 887,40125 070 100
21 nov. 20239 832,509 858,409 801,709 827,509 827,50141 826 400
20 nov. 20239 761,209 857,009 759,709 839,009 839,00144 062 800
17 nov. 20239 697,209 774,709 693,609 761,409 761,40249 654 700
16 nov. 20239 652,509 710,409 652,509 667,409 667,40132 367 600
15 nov. 20239 636,109 684,909 604,009 640,709 640,70161 156 100
14 nov. 20239 488,009 636,609 471,809 623,309 623,30171 920 600
13 nov. 20239 409,609 463,309 401,009 461,709 461,70142 296 700
10 nov. 20239 367,409 415,209 329,309 371,709 371,70122 578 700
09 nov. 20239 295,709 420,209 291,209 405,209 405,20133 336 100
08 nov. 20239 203,409 326,509 200,309 283,809 283,80146 534 900
07 nov. 20239 208,509 279,809 201,309 235,909 235,90113 897 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...