Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FTSEMIBN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jul 2024 | 66,036.64 | -1,369.94 | -2.03% | 66,959.30 | 67,011.22 | 65,509.82 | 0 |
| 24 Jul 2024 | 67,406.58 | -324.79 | -0.48% | 67,358.96 | 67,574.78 | 66,805.91 | 0 |
| 23 Jul 2024 | 67,731.37 | 44.40 | 0.07% | 67,850.45 | 68,174.09 | 67,544.63 | 0 |
| 22 Jul 2024 | 67,686.97 | 943.65 | 1.41% | 67,066.38 | 67,885.36 | 67,066.38 | 0 |
| 19 Jul 2024 | 66,743.32 | -611.12 | -0.91% | 67,077.79 | 67,157.26 | 66,672.33 | 0 |
| 18 Jul 2024 | 67,354.44 | 291.60 | 0.43% | 67,232.35 | 67,835.41 | 66,978.77 | 0 |
| 17 Jul 2024 | 67,062.84 | 20.39 | 0.03% | 66,971.53 | 67,258.10 | 66,653.50 | 0 |
| 16 Jul 2024 | 67,042.45 | -13.14 | -0.02% | 66,731.64 | 67,145.81 | 66,378.57 | 0 |
| 15 Jul 2024 | 67,055.59 | -399.10 | -0.59% | 67,321.06 | 67,427.96 | 66,966.36 | 0 |
| 12 Jul 2024 | 67,454.69 | 511.88 | 0.76% | 67,175.87 | 67,553.11 | 67,079.48 | 0 |
| 11 Jul 2024 | 66,942.81 | 22.84 | 0.03% | 67,151.55 | 67,273.10 | 66,766.70 | 0 |
| 10 Jul 2024 | 66,919.97 | 862.05 | 1.30% | 66,290.05 | 66,929.33 | 66,024.85 | 0 |
| 09 Jul 2024 | 66,057.92 | -355.16 | -0.53% | 66,337.04 | 66,599.13 | 65,916.52 | 0 |
| 08 Jul 2024 | 66,413.08 | 114.85 | 0.17% | 66,206.86 | 67,184.48 | 66,070.02 | 0 |
| 05 Jul 2024 | 66,298.23 | -230.85 | -0.35% | 66,736.35 | 66,988.87 | 65,944.16 | 0 |
| 04 Jul 2024 | 66,529.08 | 509.24 | 0.77% | 66,274.28 | 66,578.44 | 66,237.72 | 0 |
| 03 Jul 2024 | 66,019.84 | 709.16 | 1.09% | 65,688.01 | 66,255.58 | 65,568.90 | 0 |
| 02 Jul 2024 | 65,310.68 | -458.68 | -0.70% | 65,455.13 | 65,504.81 | 64,883.41 | 0 |
| 01 Jul 2024 | 65,769.36 | 1,097.24 | 1.70% | 65,820.05 | 66,007.73 | 65,394.78 | 0 |
| 28 Jun 2024 | 64,672.12 | -64.08 | -0.10% | 64,995.86 | 65,105.78 | 64,434.35 | 0 |
| 27 Jun 2024 | 64,736.20 | -692.66 | -1.06% | 65,466.13 | 65,560.38 | 64,687.00 | 0 |
| 26 Jun 2024 | 65,428.86 | -322.30 | -0.49% | 65,955.94 | 65,984.58 | 65,096.84 | 0 |
| 25 Jun 2024 | 65,751.16 | -249.09 | -0.38% | 65,734.77 | 66,008.13 | 65,603.72 | 0 |
| 24 Jun 2024 | 66,000.25 | 1,152.68 | 1.78% | 65,085.68 | 66,056.13 | 65,080.38 | 0 |
| 21 Jun 2024 | 64,847.57 | -713.28 | -1.09% | 65,173.02 | 65,319.36 | 64,514.27 | 0 |
| 20 Jun 2024 | 65,560.85 | 885.50 | 1.37% | 64,712.78 | 65,630.03 | 64,671.19 | 0 |
| 19 Jun 2024 | 64,675.35 | -185.68 | -0.29% | 64,931.48 | 65,232.51 | 64,664.36 | 0 |
| 18 Jun 2024 | 64,861.03 | 793.60 | 1.24% | 64,683.10 | 64,933.68 | 64,419.52 | 0 |
| 17 Jun 2024 | 64,067.43 | 472.79 | 0.74% | 64,082.99 | 64,447.69 | 63,448.45 | 0 |
| 14 Jun 2024 | 63,594.64 | -1,839.10 | -2.81% | 65,375.38 | 65,401.53 | 63,222.64 | 0 |
| 13 Jun 2024 | 65,433.74 | -1,458.15 | -2.18% | 66,798.70 | 66,819.66 | 65,332.41 | 0 |
| 12 Jun 2024 | 66,891.89 | 942.95 | 1.43% | 66,281.08 | 66,961.36 | 66,176.00 | 0 |
| 11 Jun 2024 | 65,948.94 | -1,299.57 | -1.93% | 67,391.68 | 67,436.59 | 65,653.05 | 0 |
| 10 Jun 2024 | 67,248.51 | -230.46 | -0.34% | 67,025.47 | 67,248.51 | 66,662.87 | 0 |
| 07 Jun 2024 | 67,478.97 | -338.61 | -0.50% | 68,083.73 | 68,087.26 | 67,090.81 | 0 |
| 06 Jun 2024 | 67,817.58 | 635.58 | 0.95% | 67,548.60 | 67,869.67 | 67,170.94 | 0 |
| 05 Jun 2024 | 67,182.00 | 451.33 | 0.68% | 67,037.53 | 67,636.90 | 66,967.09 | 0 |
| 04 Jun 2024 | 66,730.67 | -767.15 | -1.14% | 67,391.22 | 67,391.22 | 66,500.69 | 0 |
| 03 Jun 2024 | 67,497.82 | 345.87 | 0.52% | 67,756.15 | 67,852.17 | 67,391.14 | 0 |
| 31 May 2024 | 67,151.95 | 87.30 | 0.13% | 67,222.20 | 67,269.17 | 66,815.83 | 0 |
| 30 May 2024 | 67,064.65 | 578.27 | 0.87% | 66,223.86 | 67,121.29 | 66,212.73 | 0 |
| 29 May 2024 | 66,486.38 | -990.96 | -1.47% | 67,353.30 | 67,433.62 | 66,334.96 | 0 |
| 28 May 2024 | 67,477.34 | -199.42 | -0.29% | 67,870.27 | 67,892.92 | 67,233.10 | 0 |
| 27 May 2024 | 67,676.76 | 528.11 | 0.79% | 67,171.84 | 67,676.76 | 67,083.77 | 0 |
| 24 May 2024 | 67,148.65 | 44.85 | 0.07% | 66,657.11 | 67,216.70 | 66,277.50 | 0 |
| 23 May 2024 | 67,103.80 | 13.94 | 0.02% | 67,204.03 | 67,452.61 | 66,918.35 | 0 |
| 22 May 2024 | 67,089.86 | -278.59 | -0.41% | 67,273.82 | 67,310.91 | 66,976.22 | 0 |
| 21 May 2024 | 67,368.45 | -431.03 | -0.64% | 67,574.23 | 67,594.14 | 66,908.50 | 0 |
| 20 May 2024 | 67,799.48 | -392.46 | -0.58% | 68,215.32 | 68,371.32 | 67,758.73 | 0 |
| 17 May 2024 | 68,191.94 | -21.80 | -0.03% | 68,196.02 | 68,315.85 | 68,062.85 | 0 |
| 16 May 2024 | 68,213.74 | 84.62 | 0.12% | 68,191.10 | 68,337.38 | 68,030.28 | 0 |
| 15 May 2024 | 68,129.12 | 413.76 | 0.61% | 67,987.30 | 68,144.85 | 67,760.75 | 0 |
| 14 May 2024 | 67,715.36 | 646.32 | 0.96% | 67,058.61 | 67,790.18 | 67,037.57 | 0 |
| 13 May 2024 | 67,069.04 | 305.45 | 0.46% | 66,775.16 | 67,121.59 | 66,691.50 | 0 |
| 10 May 2024 | 66,763.59 | 612.65 | 0.93% | 66,475.93 | 66,936.16 | 66,426.78 | 0 |
| 09 May 2024 | 66,150.94 | 361.98 | 0.55% | 65,869.05 | 66,158.52 | 65,448.17 | 0 |
| 08 May 2024 | 65,788.96 | -175.44 | -0.27% | 66,044.54 | 66,074.04 | 65,452.58 | 0 |
| 07 May 2024 | 65,964.40 | 492.37 | 0.75% | 65,845.95 | 66,256.53 | 65,626.34 | 0 |
| 06 May 2024 | 65,472.03 | 689.03 | 1.06% | 65,064.13 | 65,596.67 | 64,896.66 | 0 |
| 03 May 2024 | 64,783.00 | -206.48 | -0.32% | 65,284.96 | 65,358.75 | 64,639.87 | 0 |
| 02 May 2024 | 64,989.48 | -19.77 | -0.03% | 65,035.64 | 65,477.27 | 64,917.31 | 0 |
| 30 Abr 2024 | 65,009.25 | -1,058.83 | -1.60% | 66,125.26 | 66,183.43 | 64,995.29 | 0 |
| 29 Abr 2024 | 66,068.08 | 89.65 | 0.14% | 66,263.27 | 66,329.47 | 65,845.45 | 0 |
