FTSE Latibex TOP (IBEXLT)

IBEXLT
🏛️ España →
5,222.50
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 4,401.00 4,401.00 4,387.50 4,387.50 0.0M
2024-12-30 4,440.50 4,476.00 4,401.00 4,401.00 0.1M
2024-12-27 4,492.80 4,501.30 4,440.50 4,440.50 0.2M
2024-12-25 4,534.00 4,534.00 4,507.30 4,507.30 0.0M
2024-12-24 4,534.00 4,534.00 4,507.30 4,507.30 0.0M
2024-12-23 4,520.60 4,534.00 4,494.30 4,534.00 0.0M
2024-12-20 4,514.20 4,522.00 4,504.00 4,522.00 0.0M
2024-12-19 4,511.20 4,519.10 4,495.60 4,514.20 0.0M
2024-12-18 4,581.60 4,588.70 4,516.50 4,516.50 0.1M
2024-12-17 4,641.50 4,641.90 4,581.60 4,581.60 0.1M
2024-12-16 4,684.00 4,687.50 4,649.70 4,649.70 0.0M
2024-12-13 4,734.70 4,734.70 4,688.20 4,693.20 0.0M
2024-12-12 4,801.90 4,802.70 4,752.60 4,752.60 0.1M
2024-12-11 4,776.60 4,787.50 4,771.10 4,775.60 0.0M
2024-12-10 4,702.70 4,776.60 4,702.70 4,776.60 0.0M
2024-12-09 4,695.20 4,743.40 4,681.50 4,742.30 0.0M
2024-12-06 4,805.00 4,828.60 4,718.80 4,718.80 0.1M
2024-12-05 4,743.20 4,805.00 4,743.20 4,805.00 0.0M
2024-12-04 4,728.20 4,752.90 4,728.20 4,742.50 0.1M
2024-12-03 4,665.50 4,717.50 4,665.50 4,717.50 0.0M
2024-12-02 4,707.50 4,708.80 4,682.40 4,682.40 0.0M
2024-11-29 4,698.80 4,707.40 4,663.40 4,691.90 0.1M
2024-11-28 4,811.90 4,819.40 4,678.40 4,678.40 0.0M
2024-11-27 4,876.10 4,876.10 4,816.50 4,816.50 0.0M
2024-11-26 4,892.10 4,896.70 4,877.30 4,877.30 0.1M
2024-11-25 4,896.70 4,896.70 4,872.30 4,889.20 0.0M
2024-11-22 4,804.70 4,871.90 4,804.70 4,871.90 0.0M
2024-11-21 4,826.30 4,826.30 4,808.10 4,808.10 0.1M
2024-11-20 4,852.00 4,852.00 4,827.20 4,828.50 0.0M
2024-11-19 4,851.70 4,871.10 4,847.10 4,852.00 0.0M
2024-11-18 4,869.30 4,878.00 4,858.20 4,858.20 0.1M
2024-11-15 4,857.80 4,869.30 4,835.90 4,869.30 0.0M
2024-11-14 4,772.60 4,831.70 4,771.70 4,831.70 0.0M
2024-11-13 4,791.90 4,802.00 4,764.30 4,764.30 0.0M
2024-11-12 4,828.20 4,835.10 4,787.90 4,787.90 0.0M
2024-11-11 4,786.00 4,832.10 4,786.00 4,832.10 0.1M
2024-11-08 4,889.90 4,892.30 4,785.40 4,785.40 0.1M
2024-11-07 4,835.10 4,897.70 4,829.80 4,897.70 0.0M
2024-11-06 4,674.00 4,782.70 4,673.80 4,782.70 0.1M
2024-11-05 4,735.90 4,747.80 4,664.40 4,664.40 0.0M
2024-11-04 4,681.00 4,735.90 4,681.00 4,735.90 0.0M
2024-11-01 4,758.90 4,768.90 4,700.10 4,700.10 0.0M
2024-10-31 4,790.00 4,791.80 4,758.90 4,758.90 0.0M
2024-10-30 4,874.60 4,880.50 4,796.20 4,796.20 0.0M
2024-10-29 4,884.90 4,909.40 4,873.20 4,873.20 0.0M
2024-10-28 4,856.70 4,894.50 4,843.60 4,894.50 0.0M
2024-10-25 4,858.00 4,881.00 4,858.00 4,863.30 0.0M
2024-10-24 4,838.80 4,858.00 4,830.20 4,858.00 0.1M
2024-10-23 4,881.60 4,881.60 4,837.00 4,837.00 0.1M
2024-10-22 4,882.20 4,893.70 4,882.20 4,883.20 0.0M
2024-10-21 4,889.30 4,912.60 4,889.30 4,891.10 0.1M
2024-10-18 4,895.70 4,905.00 4,883.90 4,904.60 0.1M
2024-10-17 4,926.10 4,942.00 4,900.70 4,900.70 0.0M
2024-10-16 4,938.90 4,952.60 4,926.10 4,926.10 0.1M
2024-10-15 4,958.60 4,958.60 4,938.90 4,938.90 0.0M
2024-10-14 4,931.40 4,953.10 4,924.80 4,953.10 0.0M
2024-10-11 4,953.00 4,964.70 4,919.10 4,919.10 0.1M
2024-10-10 4,972.10 4,986.70 4,953.00 4,953.00 0.1M
2024-10-09 5,037.00 5,053.80 4,972.10 4,972.10 0.1M
2024-10-08 5,106.30 5,107.50 5,037.00 5,037.00 0.1M
2024-10-07 5,129.80 5,139.50 5,099.00 5,139.50 0.1M
2024-10-04 5,018.50 5,103.90 5,018.50 5,103.90 0.0M
2024-10-03 5,136.60 5,140.10 5,018.50 5,018.50 0.0M
2024-10-02 5,040.30 5,137.00 5,040.30 5,137.00 0.0M
2024-10-01 5,024.30 5,040.30 5,024.30 5,040.30 0.0M
2024-09-30 5,034.00 5,035.70 5,003.90 5,003.90 0.0M
2024-09-27 4,983.60 5,035.90 4,983.60 5,035.90 0.0M
2024-09-26 4,897.70 4,957.40 4,872.40 4,957.40 0.0M
2024-09-25 4,923.80 4,930.00 4,889.40 4,889.40 0.0M
2024-09-24 4,817.60 4,916.20 4,817.60 4,916.20 0.0M
2024-09-23 4,877.10 4,879.60 4,796.20 4,796.20 0.2M
2024-09-20 4,985.00 4,985.00 4,873.20 4,873.20 0.0M
2024-09-19 4,961.70 4,981.70 4,961.70 4,981.70 0.0M
2024-09-18 4,931.60 4,961.70 4,919.70 4,961.70 0.0M
2024-09-17 4,975.90 4,987.60 4,932.20 4,932.20 0.0M
2024-09-16 4,992.10 4,992.10 4,978.90 4,981.30 0.0M
2024-09-13 4,856.10 4,986.50 4,850.20 4,986.50 0.0M
2024-09-12 4,776.10 4,857.40 4,776.10 4,857.40 0.1M
2024-09-11 4,782.70 4,795.20 4,773.00 4,776.10 0.0M
2024-09-10 4,842.50 4,852.50 4,782.70 4,782.70 0.1M
2024-09-09 4,813.70 4,854.10 4,813.70 4,842.50 0.0M
2024-09-06 4,869.70 4,880.60 4,850.00 4,850.00 0.1M
2024-09-05 4,868.00 4,894.30 4,857.80 4,869.70 0.0M
2024-09-04 4,832.70 4,868.00 4,820.10 4,868.00 0.0M
2024-09-03 4,852.00 4,863.90 4,830.70 4,830.70 0.0M
2024-09-02 4,855.00 4,855.30 4,847.40 4,852.00 0.0M
2024-08-30 4,831.60 4,853.70 4,792.60 4,853.70 0.0M
2024-08-29 4,850.70 4,862.30 4,830.70 4,830.70 0.0M
2024-08-28 4,897.90 4,907.70 4,876.40 4,876.40 0.0M
2024-08-27 4,926.10 4,963.30 4,910.60 4,910.60 0.0M
2024-08-26 4,943.40 4,953.40 4,922.70 4,922.70 0.0M
2024-08-23 4,904.30 4,960.40 4,901.70 4,960.40 0.1M
2024-08-22 4,994.60 4,994.60 4,904.30 4,904.30 0.0M
2024-08-21 4,961.20 4,999.40 4,961.20 4,999.40 0.0M
2024-08-20 4,991.20 5,003.40 4,964.10 4,964.10 0.0M
2024-08-19 4,948.70 5,004.80 4,948.70 5,004.80 0.0M
2024-08-16 4,965.90 4,976.70 4,948.70 4,952.80 0.0M
2024-08-15 4,927.90 4,958.30 4,918.50 4,958.30 0.0M
2024-08-14 4,860.00 4,905.50 4,860.00 4,905.50 0.0M
2024-08-13 4,855.00 4,867.50 4,847.30 4,867.50 0.1M
2024-08-12 4,815.90 4,848.50 4,815.10 4,848.50 0.0M
2024-08-09 4,735.00 4,812.50 4,714.20 4,812.50 0.1M
2024-08-08 4,711.80 4,714.20 4,678.10 4,712.30 0.1M
2024-08-07 4,643.30 4,711.00 4,643.30 4,711.00 0.1M
2024-08-06 4,542.60 4,620.70 4,525.00 4,620.70 0.1M
2024-08-05 4,615.50 4,615.50 4,501.70 4,501.70 0.1M
2024-08-02 4,799.10 4,821.80 4,617.80 4,617.80 0.1M
2024-08-01 4,797.30 4,848.80 4,784.50 4,809.00 0.1M
2024-07-31 4,798.70 4,814.10 4,797.30 4,797.30 0.0M
2024-07-30 4,817.00 4,826.50 4,801.30 4,801.30 0.1M
2024-07-29 4,828.30 4,834.50 4,804.40 4,807.10 0.1M
2024-07-26 4,829.60 4,836.70 4,809.70 4,823.50 0.0M
2024-07-25 4,889.00 4,913.80 4,829.60 4,829.60 0.1M
2024-07-24 4,913.60 4,938.80 4,911.00 4,938.80 0.0M
2024-07-23 4,972.20 4,977.70 4,913.60 4,913.60 0.0M
2024-07-22 4,949.70 4,972.20 4,936.70 4,972.20 0.1M
2024-07-19 5,029.50 5,029.50 4,941.40 4,941.40 0.0M
2024-07-18 5,100.80 5,100.80 5,024.50 5,024.50 0.1M
2024-07-17 5,124.70 5,124.70 5,086.50 5,086.50 0.1M
2024-07-16 5,074.60 5,124.70 5,054.20 5,124.70 0.0M
2024-07-15 5,077.40 5,088.70 5,073.30 5,088.70 0.0M
2024-07-12 5,106.80 5,115.10 5,080.20 5,080.20 0.0M
2024-07-11 5,091.60 5,097.00 5,087.60 5,093.00 0.0M
2024-07-10 5,022.00 5,076.10 5,022.00 5,076.10 0.0M
2024-07-09 4,977.40 5,032.10 4,970.80 5,027.30 0.0M
2024-07-08 4,979.00 4,981.50 4,963.20 4,977.40 0.0M
2024-07-05 4,979.30 4,999.70 4,979.30 4,979.40 0.0M
2024-07-04 4,918.20 4,996.30 4,916.80 4,996.30 0.0M
2024-07-03 4,874.90 4,927.60 4,867.90 4,927.60 0.0M
2024-07-02 4,912.60 4,916.50 4,874.90 4,874.90 0.0M
2024-07-01 4,939.80 4,939.80 4,894.90 4,894.90 0.0M
2024-06-28 4,862.90 4,914.60 4,849.10 4,914.60 0.0M
2024-06-27 4,903.50 4,935.70 4,852.10 4,852.10 0.0M
2024-06-26 4,941.30 4,942.40 4,900.60 4,903.50 0.1M
2024-06-25 4,988.30 5,047.90 4,928.50 4,928.50 0.1M
2024-06-24 4,930.70 4,988.30 4,928.90 4,988.30 0.0M
2024-06-21 4,895.10 4,929.60 4,888.10 4,929.60 0.0M
2024-06-20 4,804.60 4,895.10 4,803.30 4,895.10 0.0M
2024-06-19 4,873.90 4,885.70 4,804.60 4,804.60 0.0M
2024-06-18 4,861.50 4,873.90 4,782.60 4,873.90 0.0M
2024-06-17 4,913.60 4,920.70 4,861.50 4,861.50 0.1M
2024-06-14 4,890.00 4,902.50 4,887.30 4,902.50 0.1M
2024-06-13 4,812.20 4,882.50 4,804.40 4,882.50 0.1M
2024-06-12 4,972.80 4,990.60 4,818.90 4,818.90 0.1M
2024-06-11 4,972.60 4,972.80 4,959.70 4,972.80 0.0M
2024-06-10 5,051.50 5,104.70 4,968.00 4,968.00 0.1M
2024-06-07 5,191.80 5,191.80 5,069.90 5,069.90 0.0M
2024-06-06 5,146.50 5,180.20 5,109.70 5,180.20 0.1M
2024-06-05 5,109.10 5,146.50 5,089.90 5,146.50 0.1M
2024-06-04 5,186.30 5,237.20 5,088.80 5,088.80 0.1M
2024-06-03 5,299.70 5,350.00 5,213.20 5,213.20 0.1M
2024-05-31 5,382.50 5,398.90 5,266.70 5,266.70 0.1M
2024-05-30 5,401.00 5,451.10 5,390.70 5,390.70 0.0M
2024-05-29 5,476.10 5,476.10 5,387.10 5,387.10 0.1M
2024-05-28 5,442.10 5,496.10 5,437.10 5,472.40 0.0M
2024-05-27 5,469.90 5,492.90 5,442.10 5,442.10 0.1M
2024-05-24 5,490.70 5,503.00 5,469.90 5,469.90 0.0M
2024-05-23 5,522.70 5,550.50 5,490.70 5,490.70 0.0M
2024-05-22 5,671.90 5,671.90 5,531.40 5,531.40 0.0M
2024-05-21 5,649.80 5,674.70 5,611.90 5,611.90 0.0M
2024-05-20 5,669.90 5,684.60 5,644.80 5,644.80 0.0M
2024-05-17 5,671.00 5,697.20 5,657.70 5,669.90 0.0M
2024-05-16 5,622.40 5,661.10 5,622.40 5,661.10 0.0M
2024-05-15 5,640.80 5,673.90 5,612.90 5,620.50 0.1M
2024-05-14 5,676.00 5,701.70 5,674.00 5,688.90 0.0M
2024-05-13 5,691.70 5,733.30 5,691.70 5,700.30 0.1M
2024-05-10 5,674.40 5,707.30 5,671.00 5,684.60 0.0M
2024-05-09 5,743.30 5,745.00 5,674.40 5,674.40 0.0M
2024-05-08 5,776.80 5,784.80 5,756.60 5,756.60 0.0M
2024-05-07 5,770.90 5,784.30 5,766.80 5,776.80 0.0M
2024-05-06 5,760.20 5,772.30 5,725.60 5,762.40 0.0M
2024-05-03 5,746.80 5,775.90 5,735.60 5,745.00 0.0M
2024-05-02 5,625.70 5,710.20 5,625.70 5,710.20 0.1M
2024-04-30 5,790.20 5,813.70 5,614.70 5,614.70 0.1M
2024-04-29 5,731.30 5,771.50 5,731.30 5,771.50 0.0M
2024-04-26 5,648.20 5,737.20 5,633.30 5,737.20 0.1M
2024-04-25 5,715.70 5,715.70 5,634.50 5,634.50 0.1M
2024-04-24 5,754.70 5,754.70 5,715.70 5,715.70 0.1M
2024-04-23 5,789.90 5,800.80 5,744.40 5,744.40 0.0M
2024-04-22 5,684.20 5,758.40 5,674.20 5,758.40 0.0M
2024-04-19 5,651.10 5,698.40 5,651.10 5,687.90 0.1M
2024-04-18 5,704.20 5,711.10 5,660.70 5,660.70 0.1M
2024-04-17 5,638.30 5,704.20 5,637.40 5,704.20 0.0M
2024-04-16 5,835.10 5,835.10 5,659.70 5,659.70 0.0M
2024-04-15 5,850.10 5,853.40 5,834.10 5,848.40 0.1M
2024-04-12 5,902.00 5,930.70 5,849.40 5,849.40 0.0M
2024-04-11 5,924.20 5,929.30 5,900.40 5,902.00 0.0M
2024-04-10 6,005.40 6,005.80 5,937.80 5,937.80 0.0M
2024-04-09 5,990.80 6,007.60 5,978.30 6,007.60 0.0M
2024-04-08 5,961.90 5,968.80 5,916.70 5,968.80 0.0M
2024-04-05 5,931.50 5,937.10 5,885.50 5,937.10 0.1M
2024-04-04 5,859.50 5,955.10 5,846.60 5,955.10 0.1M
2024-04-03 5,848.50 5,949.70 5,848.50 5,879.90 0.1M
2024-04-02 5,871.90 5,886.80 5,842.00 5,842.00 0.1M
2024-03-29 5,783.30 5,810.10 5,783.30 5,810.10 0.0M
2024-03-28 5,783.30 5,810.10 5,783.30 5,810.10 0.0M
2024-03-27 5,773.70 5,827.80 5,758.80 5,783.30 0.0M
2024-03-26 5,798.80 5,798.80 5,773.10 5,773.70 0.0M
2024-03-25 5,762.10 5,783.60 5,762.10 5,778.20 0.1M
2024-03-22 5,782.30 5,782.30 5,763.00 5,763.00 0.1M
2024-03-21 5,739.70 5,771.90 5,737.20 5,771.90 0.0M
2024-03-20 5,674.00 5,719.30 5,674.00 5,719.30 0.0M
2024-03-19 5,676.30 5,693.70 5,667.80 5,677.80 0.0M
2024-03-18 5,644.50 5,667.30 5,644.50 5,649.80 0.0M
2024-03-15 5,656.50 5,696.60 5,635.60 5,635.60 0.1M
2024-03-14 5,667.40 5,680.40 5,654.90 5,656.50 0.0M
2024-03-13 5,663.40 5,681.30 5,661.30 5,667.40 0.1M
2024-03-12 5,744.20 5,744.20 5,715.40 5,730.00 0.1M
2024-03-11 5,770.00 5,790.60 5,744.00 5,777.40 0.1M
2024-03-08 5,831.30 5,836.10 5,757.60 5,802.40 0.0M
2024-03-07 5,884.30 5,901.40 5,851.80 5,851.80 0.0M
2024-03-06 5,873.20 5,894.80 5,873.20 5,886.80 0.0M
2024-03-05 5,912.10 5,917.10 5,879.80 5,879.80 0.0M
2024-03-04 5,904.20 5,925.00 5,897.10 5,908.70 0.0M
2024-03-01 5,888.60 5,929.00 5,866.90 5,929.00 0.0M
2024-02-29 5,898.40 5,898.40 5,839.90 5,891.70 0.0M
2024-02-28 5,961.30 5,971.20 5,917.30 5,917.30 0.0M
2024-02-27 5,903.40 5,961.30 5,886.80 5,961.30 0.0M
2024-02-26 5,887.80 5,891.50 5,862.10 5,862.10 0.0M
2024-02-23 5,943.70 5,946.90 5,896.70 5,896.70 0.1M
2024-02-22 5,947.70 5,947.70 5,914.10 5,938.80 0.0M
2024-02-21 5,945.70 5,959.00 5,936.30 5,947.70 0.0M
2024-02-20 5,895.20 5,940.20 5,855.10 5,940.20 0.0M
2024-02-19 5,884.90 5,896.90 5,867.60 5,896.90 0.1M
2024-02-16 5,805.40 5,882.40 5,805.40 5,882.40 0.1M
2024-02-15 5,795.10 5,808.40 5,785.90 5,805.40 0.1M
2024-02-14 5,798.60 5,821.60 5,798.60 5,810.80 0.0M
2024-02-13 5,839.70 5,854.10 5,826.90 5,826.90 0.0M
2024-02-12 5,797.80 5,839.70 5,797.80 5,839.70 0.0M
2024-02-09 5,828.60 5,866.40 5,797.80 5,797.80 0.1M
2024-02-08 5,878.40 5,885.50 5,828.60 5,828.60 0.0M
2024-02-07 5,991.20 5,996.20 5,878.40 5,878.40 0.0M
2024-02-06 5,793.80 5,970.10 5,793.80 5,970.10 0.0M
2024-02-05 5,807.40 5,828.90 5,799.10 5,805.00 0.0M
2024-02-02 5,825.80 5,833.50 5,774.30 5,823.60 0.0M
2024-02-01 5,836.80 5,855.80 5,815.90 5,815.90 0.0M
2024-01-31 5,833.60 5,845.10 5,806.80 5,845.10 0.1M
2024-01-30 5,777.30 5,838.20 5,744.50 5,828.60 0.1M
2024-01-29 5,794.50 5,810.20 5,760.30 5,760.30 0.0M
2024-01-26 5,854.50 5,854.50 5,753.70 5,780.50 0.0M
2024-01-25 5,813.10 5,854.50 5,813.10 5,854.50 0.0M
2024-01-24 5,767.00 5,825.80 5,767.00 5,825.80 0.0M
2024-01-23 5,748.20 5,767.00 5,748.20 5,767.00 0.0M
2024-01-22 5,821.10 5,827.70 5,738.70 5,738.70 0.0M
2024-01-19 5,837.50 5,842.90 5,815.90 5,821.10 0.0M
2024-01-18 5,867.40 5,877.60 5,825.60 5,825.60 0.0M
2024-01-17 5,901.50 5,905.40 5,867.40 5,867.40 0.0M
2024-01-16 5,972.90 5,977.90 5,901.50 5,901.50 0.0M
2024-01-15 5,962.30 5,989.70 5,962.30 5,972.90 0.0M
2024-01-12 5,953.40 5,975.60 5,920.20 5,975.60 0.0M
2024-01-11 5,884.00 5,940.30 5,884.00 5,940.30 0.0M
2024-01-10 5,990.40 5,991.30 5,906.00 5,906.00 0.0M
2024-01-09 6,034.50 6,048.70 5,990.40 5,990.40 0.0M
2024-01-08 6,008.90 6,033.90 6,008.90 6,017.00 0.0M
2024-01-05 6,001.00 6,016.00 6,000.60 6,016.00 0.0M
2024-01-04 6,036.60 6,036.60 6,001.00 6,001.00 0.0M
2024-01-03 6,023.10 6,043.90 6,017.50 6,032.90 0.0M
2024-01-02 6,027.30 6,057.50 6,027.30 6,038.20 0.0M