IBEX 35 Banks (IBEXIB)

IBEXIB
🏛️ España →
1,514.50
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 1,494.30 1,497.60 1,492.30 1,495.20 1,995.3K
09:05 1,495.70 1,497.00 1,493.90 1,497.00 494.3K
09:10 1,497.60 1,498.90 1,497.30 1,498.20 656.2K
09:15 1,498.00 1,498.10 1,496.10 1,496.10 202.6K
09:20 1,496.30 1,496.30 1,493.40 1,495.60 477.6K
09:25 1,495.20 1,497.20 1,495.00 1,497.20 267.6K
09:30 1,497.20 1,498.40 1,497.10 1,497.10 230.4K
09:35 1,497.50 1,499.30 1,497.30 1,497.90 519.4K
09:40 1,498.10 1,498.60 1,497.70 1,498.40 206.1K
09:45 1,498.40 1,498.40 1,495.60 1,495.70 137.6K
09:50 1,495.40 1,495.40 1,492.60 1,492.90 281.1K
09:55 1,492.80 1,493.10 1,491.90 1,492.10 226.9K
10:00 1,491.90 1,494.30 1,491.90 1,494.00 145.2K
10:05 1,494.00 1,494.40 1,493.30 1,493.30 133.3K
10:10 1,493.60 1,494.80 1,493.50 1,494.80 79.0K
10:15 1,494.80 1,495.60 1,494.40 1,495.50 64.4K
10:20 1,495.50 1,497.70 1,495.50 1,497.70 274.3K
10:25 1,497.60 1,497.60 1,495.30 1,495.80 128.8K
10:30 1,496.20 1,496.90 1,495.80 1,496.90 151.9K
10:35 1,496.80 1,498.20 1,496.40 1,498.20 296.1K
10:40 1,498.20 1,499.00 1,498.00 1,499.00 305.0K
10:45 1,499.10 1,499.30 1,497.20 1,498.60 328.6K
10:50 1,498.50 1,498.60 1,498.10 1,498.30 98.2K
10:55 1,498.30 1,499.40 1,497.80 1,499.00 292.5K
11:00 1,498.70 1,498.70 1,496.80 1,497.10 147.9K
11:05 1,497.20 1,498.20 1,496.60 1,498.20 201.3K
11:10 1,498.00 1,499.70 1,497.90 1,499.70 580.7K
11:15 1,499.70 1,499.70 1,499.30 1,499.40 258.4K
11:20 1,499.40 1,500.30 1,499.40 1,500.30 197.4K
11:25 1,500.30 1,500.30 1,497.40 1,497.40 172.5K
11:30 1,497.00 1,497.30 1,495.50 1,496.40 241.2K
11:35 1,496.70 1,496.70 1,495.40 1,495.50 123.8K
11:40 1,495.60 1,496.70 1,495.50 1,496.70 74.1K
11:45 1,496.80 1,497.80 1,496.60 1,497.80 166.8K
11:50 1,497.50 1,498.60 1,496.80 1,497.00 324.4K
11:55 1,496.70 1,497.00 1,495.40 1,496.60 365.9K
12:00 1,496.50 1,497.20 1,496.50 1,496.80 103.8K
12:05 1,496.80 1,497.10 1,496.70 1,497.10 105.6K
12:10 1,497.20 1,497.90 1,497.10 1,497.30 98.6K
12:15 1,497.40 1,499.70 1,497.30 1,499.60 205.2K
12:20 1,499.70 1,500.50 1,499.50 1,500.20 767.6K
12:25 1,500.10 1,500.30 1,499.40 1,499.50 264.1K
12:30 1,499.40 1,500.20 1,498.70 1,500.00 171.6K
12:35 1,500.40 1,500.70 1,499.70 1,500.30 130.6K
12:40 1,500.40 1,500.70 1,498.70 1,498.70 222.0K
12:45 1,498.80 1,499.30 1,497.90 1,497.90 251.3K
12:50 1,497.90 1,498.50 1,497.80 1,498.40 81.6K
12:55 1,498.30 1,498.50 1,497.80 1,497.90 72.7K
13:00 1,497.90 1,498.60 1,497.10 1,497.30 155.6K
13:05 1,497.50 1,497.70 1,497.10 1,497.40 185.3K
13:10 1,497.50 1,498.20 1,497.50 1,497.90 110.1K
13:15 1,497.80 1,498.10 1,497.60 1,497.60 82.7K
13:20 1,497.60 1,498.20 1,497.40 1,497.40 194.7K
13:25 1,497.30 1,497.90 1,497.00 1,497.30 215.8K
13:30 1,497.30 1,497.80 1,497.30 1,497.60 102.0K
13:35 1,497.60 1,497.90 1,497.50 1,497.70 172.9K
13:40 1,498.00 1,499.40 1,498.00 1,499.00 325.9K
13:45 1,499.10 1,500.40 1,499.10 1,500.40 787.2K
13:50 1,500.40 1,500.60 1,499.90 1,499.90 354.1K
13:55 1,499.80 1,501.00 1,499.80 1,500.70 210.7K
14:00 1,500.90 1,500.90 1,500.40 1,500.90 124.0K
14:05 1,501.00 1,501.40 1,500.90 1,500.90 149.3K
14:10 1,501.00 1,501.00 1,499.80 1,499.80 155.5K
14:15 1,499.60 1,500.30 1,499.40 1,499.80 183.1K
14:20 1,499.90 1,500.00 1,499.60 1,499.90 63.0K
14:25 1,500.00 1,501.10 1,500.00 1,501.10 157.1K
14:30 1,501.00 1,505.10 1,501.00 1,505.10 1,002.8K
14:35 1,505.10 1,507.00 1,504.20 1,506.90 1,620.9K
14:40 1,507.00 1,508.10 1,506.60 1,507.40 530.7K
14:45 1,507.50 1,508.90 1,506.90 1,508.70 375.0K
14:50 1,508.80 1,509.70 1,508.40 1,509.50 265.7K
14:55 1,509.50 1,510.20 1,509.40 1,509.90 237.6K
15:00 1,509.70 1,509.80 1,506.60 1,506.70 250.8K
15:05 1,506.60 1,506.60 1,504.80 1,504.90 149.7K
15:10 1,505.00 1,505.40 1,504.60 1,505.10 318.0K
15:15 1,505.40 1,507.20 1,504.90 1,507.10 285.0K
15:20 1,507.10 1,507.50 1,506.60 1,507.40 139.8K
15:25 1,507.40 1,508.40 1,507.40 1,508.30 362.1K
15:30 1,507.90 1,513.60 1,507.90 1,509.90 1,556.5K
15:35 1,509.70 1,510.10 1,507.60 1,508.30 270.1K
15:40 1,508.30 1,510.60 1,508.30 1,509.80 167.7K
15:45 1,509.50 1,512.10 1,509.50 1,511.10 350.9K
15:50 1,512.00 1,512.80 1,511.40 1,512.80 176.0K
15:55 1,512.80 1,515.50 1,512.30 1,515.50 518.0K
16:00 1,516.10 1,516.10 1,514.50 1,514.70 322.3K
16:05 1,514.80 1,514.80 1,510.60 1,511.10 407.9K
16:10 1,511.30 1,512.10 1,510.60 1,511.10 362.0K
16:15 1,510.90 1,511.50 1,510.30 1,510.70 231.6K
16:20 1,510.80 1,514.80 1,510.60 1,514.70 402.2K
16:25 1,513.80 1,513.80 1,512.80 1,513.40 356.0K
16:30 1,513.20 1,514.80 1,512.50 1,513.90 327.3K
16:35 1,513.60 1,513.70 1,512.60 1,512.60 184.5K
16:40 1,512.30 1,514.00 1,512.20 1,512.90 343.8K
16:45 1,513.10 1,514.70 1,513.00 1,514.30 227.3K
16:50 1,514.40 1,515.20 1,514.10 1,514.10 267.2K
16:55 1,514.30 1,514.70 1,513.90 1,514.50 258.6K
17:00 1,514.60 1,514.70 1,514.10 1,514.20 343.5K
17:05 1,514.30 1,514.80 1,512.70 1,514.80 407.6K
17:10 1,515.00 1,515.30 1,514.10 1,514.30 471.4K
17:15 1,514.50 1,514.80 1,513.20 1,514.60 511.1K
17:20 1,514.60 1,514.80 1,512.90 1,513.10 1,027.9K
17:25 1,513.20 1,514.20 1,512.50 1,514.20 651.1K
17:35 1,514.50 1,514.50 1,514.50 1,514.50 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 1,494.40 1,516.10 1,491.90 1,514.50 52.3M
2025-09-25 1,494.40 1,495.40 1,481.10 1,486.60 48.9M
2025-09-24 1,478.90 1,500.70 1,463.10 1,496.50 44.2M
2025-09-23 1,473.50 1,484.50 1,460.60 1,481.50 51.8M
2025-09-22 1,491.20 1,494.40 1,457.70 1,465.20 64.3M
2025-09-19 1,482.70 1,504.30 1,475.30 1,494.10 200.2M
2025-09-18 1,473.50 1,480.50 1,457.30 1,473.60 52.3M
2025-09-17 1,470.70 1,472.00 1,451.60 1,456.10 53.3M
2025-09-16 1,490.10 1,492.90 1,464.60 1,465.70 59.9M
2025-09-15 1,486.00 1,496.90 1,482.30 1,495.30 49.1M
2025-09-12 1,481.00 1,481.70 1,460.90 1,478.80 48.7M
2025-09-11 1,476.00 1,484.00 1,462.80 1,481.40 45.3M
2025-09-10 1,456.00 1,480.20 1,449.50 1,474.70 66.2M
2025-09-09 1,446.40 1,452.70 1,426.20 1,452.70 42.9M
2025-09-08 1,424.90 1,444.20 1,423.00 1,442.90 40.2M
2025-09-05 1,441.20 1,447.90 1,414.60 1,420.30 45.0M
2025-09-04 1,416.90 1,437.20 1,404.80 1,437.20 43.1M
2025-09-03 1,410.20 1,414.20 1,398.20 1,413.30 37.1M
2025-09-02 1,431.10 1,433.40 1,397.80 1,409.20 42.7M
2025-09-01 1,428.20 1,431.40 1,418.30 1,429.50 25.5M
2025-08-29 1,426.40 1,429.20 1,407.30 1,422.90 44.0M
2025-08-28 1,420.40 1,434.80 1,417.00 1,430.50 36.4M
2025-08-27 1,438.70 1,442.00 1,409.40 1,415.60 49.7M
2025-08-26 1,444.00 1,449.10 1,432.30 1,441.60 91.6M
2025-08-25 1,471.70 1,474.20 1,460.50 1,463.40 30.2M
2025-08-22 1,467.60 1,481.50 1,465.70 1,476.60 33.1M
2025-08-21 1,456.20 1,472.50 1,450.50 1,472.50 39.5M
2025-08-20 1,459.40 1,464.90 1,449.40 1,457.60 34.1M
2025-08-19 1,465.00 1,477.50 1,462.30 1,468.20 41.2M
2025-08-18 1,464.40 1,468.20 1,448.30 1,465.00 37.4M
2025-08-15 1,480.90 1,486.70 1,468.10 1,471.90 43.8M
2025-08-14 1,449.30 1,468.10 1,448.60 1,466.60 48.3M
2025-08-13 1,432.20 1,450.50 1,432.00 1,449.00 47.9M
2025-08-12 1,435.60 1,445.50 1,424.00 1,429.00 56.6M
2025-08-11 1,428.60 1,433.90 1,405.60 1,433.50 48.5M
2025-08-08 1,397.80 1,426.90 1,396.60 1,426.00 59.8M
2025-08-07 1,384.50 1,396.30 1,381.00 1,396.30 57.7M
2025-08-06 1,358.40 1,373.30 1,349.60 1,373.10 48.8M
2025-08-05 1,351.20 1,356.50 1,328.60 1,351.70 49.0M
2025-08-04 1,318.00 1,347.50 1,313.90 1,346.20 48.7M
2025-08-01 1,331.60 1,340.00 1,294.00 1,304.60 83.0M
2025-07-31 1,335.10 1,367.90 1,335.00 1,345.20 93.7M
2025-07-30 1,304.70 1,320.80 1,289.10 1,320.80 73.6M
2025-07-29 1,292.40 1,319.50 1,290.50 1,313.80 80.7M
2025-07-28 1,296.80 1,308.20 1,281.00 1,285.20 59.3M
2025-07-25 1,277.40 1,284.50 1,271.00 1,280.30 40.6M
2025-07-24 1,268.70 1,286.90 1,267.10 1,281.50 81.2M
2025-07-23 1,240.30 1,252.90 1,235.20 1,251.00 65.1M
2025-07-22 1,228.00 1,235.20 1,215.80 1,228.70 42.8M
2025-07-21 1,227.20 1,232.90 1,215.30 1,232.20 43.9M
2025-07-18 1,236.50 1,240.10 1,227.90 1,231.80 43.8M
2025-07-17 1,232.00 1,237.20 1,225.10 1,233.10 42.2M
2025-07-16 1,220.60 1,236.20 1,219.50 1,222.70 48.2M
2025-07-15 1,246.70 1,249.30 1,216.10 1,221.70 44.5M
2025-07-14 1,220.30 1,243.20 1,220.20 1,241.00 45.3M
2025-07-11 1,256.60 1,259.60 1,229.30 1,235.50 50.7M
2025-07-10 1,291.20 1,292.40 1,262.20 1,262.20 55.3M
2025-07-09 1,271.60 1,293.40 1,270.80 1,291.70 73.7M
2025-07-08 1,256.90 1,272.70 1,255.80 1,264.80 68.3M
2025-07-07 1,226.40 1,252.80 1,226.20 1,252.80 51.8M
2025-07-04 1,244.20 1,251.10 1,220.10 1,228.30 45.1M
2025-07-03 1,231.50 1,250.40 1,226.70 1,250.40 60.9M
2025-07-02 1,216.60 1,236.60 1,213.60 1,227.70 80.8M
2025-07-01 1,214.50 1,219.00 1,200.80 1,204.20 46.6M
2025-06-30 1,215.70 1,217.40 1,195.00 1,215.10 54.6M
2025-06-27 1,197.40 1,214.00 1,193.30 1,214.00 51.3M
2025-06-26 1,196.50 1,200.70 1,185.40 1,191.60 48.6M
2025-06-25 1,224.10 1,224.70 1,186.40 1,192.40 57.0M
2025-06-24 1,217.90 1,227.50 1,207.70 1,221.30 76.2M
2025-06-23 1,193.60 1,205.40 1,179.30 1,190.90 48.6M
2025-06-20 1,192.20 1,216.20 1,191.90 1,202.30 149.2M
2025-06-19 1,206.30 1,212.50 1,190.10 1,190.10 42.9M
2025-06-18 1,202.60 1,215.30 1,197.90 1,213.70 41.9M
2025-06-17 1,226.20 1,227.30 1,198.20 1,207.60 56.2M
2025-06-16 1,204.70 1,233.50 1,204.60 1,233.50 75.2M
2025-06-13 1,200.60 1,204.00 1,191.70 1,199.30 57.0M
2025-06-12 1,208.00 1,226.50 1,201.60 1,222.30 49.4M
2025-06-11 1,217.50 1,227.10 1,208.80 1,218.50 52.0M
2025-06-10 1,229.80 1,231.70 1,215.30 1,215.30 52.2M
2025-06-09 1,232.50 1,240.10 1,228.70 1,235.70 39.7M
2025-06-06 1,228.40 1,243.80 1,224.90 1,236.50 44.9M
2025-06-05 1,208.90 1,231.90 1,206.70 1,231.70 52.5M
2025-06-04 1,227.50 1,231.40 1,204.20 1,213.20 50.1M
2025-06-03 1,230.30 1,233.10 1,207.30 1,223.20 53.4M
2025-06-02 1,220.10 1,237.90 1,216.60 1,230.30 44.1M
2025-05-30 1,226.10 1,237.00 1,220.60 1,226.60 159.9M
2025-05-29 1,241.10 1,241.50 1,226.40 1,227.10 44.3M
2025-05-28 1,239.80 1,249.00 1,226.20 1,226.20 60.1M
2025-05-27 1,234.60 1,245.50 1,230.00 1,242.30 63.7M
2025-05-26 1,244.60 1,247.00 1,233.60 1,236.70 51.5M
2025-05-23 1,248.60 1,263.90 1,185.60 1,222.50 96.6M
2025-05-22 1,239.40 1,250.80 1,229.00 1,250.00 56.4M
2025-05-21 1,247.50 1,263.80 1,241.90 1,245.70 64.1M
2025-05-20 1,230.50 1,254.10 1,229.00 1,249.90 79.9M
2025-05-19 1,222.40 1,235.00 1,216.10 1,225.90 57.4M
2025-05-16 1,215.40 1,223.70 1,209.90 1,221.50 69.7M
2025-05-15 1,212.00 1,218.20 1,207.60 1,213.90 52.5M
2025-05-14 1,204.60 1,219.50 1,197.30 1,219.50 83.3M
2025-05-13 1,190.00 1,203.30 1,187.20 1,201.10 63.0M
2025-05-12 1,182.50 1,197.20 1,181.10 1,193.90 75.8M
2025-05-09 1,167.60 1,174.40 1,160.80 1,174.40 76.8M
2025-05-08 1,141.30 1,164.90 1,138.90 1,164.90 78.6M
2025-05-07 1,130.10 1,139.20 1,126.40 1,135.50 69.8M
2025-05-06 1,130.20 1,137.00 1,108.90 1,130.50 65.1M
2025-05-05 1,122.70 1,128.40 1,120.60 1,128.30 53.2M
2025-05-02 1,116.80 1,123.40 1,102.80 1,118.50 82.7M
2025-04-30 1,129.50 1,131.30 1,071.20 1,098.20 136.6M
2025-04-29 1,149.20 1,154.10 1,122.10 1,133.30 74.2M
2025-04-28 1,134.00 1,151.50 1,132.40 1,146.90 71.3M
2025-04-25 1,116.90 1,129.60 1,112.60 1,129.60 58.8M
2025-04-24 1,112.80 1,118.70 1,099.80 1,106.60 61.1M
2025-04-23 1,091.80 1,120.50 1,091.60 1,117.70 96.2M
2025-04-22 1,060.70 1,078.40 1,058.60 1,074.60 64.6M
2025-04-18 1,085.00 1,087.50 1,062.40 1,070.40 76.2M
2025-04-17 1,085.00 1,087.50 1,062.40 1,070.40 76.2M
2025-04-16 1,074.30 1,084.00 1,060.90 1,084.00 81.1M
2025-04-15 1,056.40 1,086.60 1,052.00 1,081.70 76.7M
2025-04-14 1,047.00 1,054.00 1,033.30 1,051.50 66.5M
2025-04-11 1,025.80 1,035.10 998.00 1,015.10 68.9M
2025-04-10 1,101.10 1,107.60 1,023.30 1,023.30 164.5M
2025-04-09 946.70 976.60 941.00 965.10 116.0M
2025-04-08 973.00 1,001.50 939.30 982.40 139.4M
2025-04-07 982.20 998.50 906.50 954.10 264.1M
2025-04-04 1,082.30 1,082.80 975.60 1,000.80 238.7M
2025-04-03 1,111.00 1,129.60 1,099.20 1,104.70 121.9M
2025-04-02 1,140.60 1,148.60 1,132.80 1,147.30 53.8M
2025-04-01 1,131.90 1,152.40 1,127.30 1,145.10 67.9M
2025-03-31 1,129.90 1,131.60 1,108.80 1,125.50 88.6M
2025-03-28 1,152.50 1,162.10 1,138.00 1,142.60 69.4M
2025-03-27 1,160.80 1,178.70 1,145.30 1,169.30 59.4M
2025-03-26 1,194.90 1,201.40 1,178.90 1,180.10 64.9M
2025-03-25 1,177.50 1,198.70 1,174.80 1,198.00 62.6M
2025-03-24 1,181.00 1,191.70 1,171.20 1,173.10 60.5M
2025-03-21 1,154.60 1,173.30 1,145.10 1,168.50 191.4M
2025-03-20 1,193.00 1,196.50 1,152.60 1,162.50 84.4M
2025-03-19 1,181.20 1,198.30 1,176.50 1,194.80 70.6M
2025-03-18 1,160.70 1,198.80 1,160.00 1,198.80 101.9M
2025-03-17 1,143.00 1,161.90 1,135.70 1,157.60 63.0M
2025-03-14 1,108.70 1,148.10 1,103.20 1,144.00 74.5M
2025-03-13 1,105.00 1,122.20 1,100.30 1,112.60 58.1M
2025-03-12 1,104.40 1,126.80 1,101.90 1,116.30 67.9M
2025-03-11 1,112.10 1,117.40 1,085.10 1,093.50 86.3M
2025-03-10 1,145.00 1,150.20 1,102.70 1,109.80 97.4M
2025-03-07 1,131.00 1,152.50 1,127.50 1,145.00 72.1M
2025-03-06 1,140.00 1,159.30 1,129.60 1,150.50 107.1M
2025-03-05 1,114.20 1,136.30 1,109.40 1,126.80 104.4M
2025-03-04 1,115.90 1,119.30 1,069.00 1,077.30 118.3M
2025-03-03 1,116.90 1,144.30 1,105.60 1,135.30 83.9M
2025-02-28 1,110.20 1,119.50 1,098.30 1,119.50 132.1M
2025-02-27 1,117.80 1,129.70 1,108.20 1,118.60 82.5M
2025-02-26 1,097.40 1,122.90 1,096.90 1,122.90 74.7M
2025-02-25 1,071.70 1,108.70 1,071.10 1,092.80 97.9M
2025-02-24 1,069.00 1,082.40 1,063.50 1,076.80 74.0M
2025-02-21 1,057.20 1,068.70 1,054.30 1,068.40 73.5M
2025-02-20 1,053.40 1,071.60 1,051.40 1,058.90 69.5M
2025-02-19 1,072.30 1,082.60 1,055.60 1,056.80 70.6M
2025-02-18 1,058.70 1,081.10 1,057.40 1,080.70 77.1M
2025-02-17 1,046.40 1,064.20 1,046.20 1,056.00 58.4M
2025-02-14 1,035.20 1,052.10 1,032.30 1,048.50 70.4M
2025-02-13 1,045.30 1,045.30 1,032.20 1,036.90 74.7M
2025-02-12 1,024.80 1,045.00 1,023.30 1,041.40 92.1M
2025-02-11 995.30 1,019.40 995.10 1,019.30 69.5M
2025-02-10 1,004.40 1,007.60 995.40 996.60 60.6M
2025-02-07 1,013.30 1,015.20 999.00 1,005.40 86.6M
2025-02-06 977.30 1,015.60 976.30 1,014.10 131.3M
2025-02-05 956.50 978.10 956.40 971.00 147.9M
2025-02-04 926.90 941.40 916.90 940.70 74.4M
2025-02-03 908.10 923.30 900.50 917.00 94.0M
2025-01-31 949.30 956.20 935.70 937.70 62.8M
2025-01-30 951.00 957.00 937.30 947.50 77.7M
2025-01-29 931.50 944.60 929.00 943.90 82.2M
2025-01-28 917.70 930.40 913.30 927.30 56.8M
2025-01-27 906.00 922.50 905.00 919.90 60.0M
2025-01-24 916.70 921.30 912.00 917.30 59.0M
2025-01-23 888.50 912.40 887.20 910.90 75.4M
2025-01-22 899.70 901.20 884.70 889.00 64.1M
2025-01-21 894.50 899.10 891.50 897.80 54.7M
2025-01-20 896.30 909.30 896.10 905.20 75.2M
2025-01-17 894.40 900.10 887.90 892.40 62.0M
2025-01-16 902.40 905.40 886.10 890.40 66.7M
2025-01-15 893.00 900.90 885.50 895.80 71.8M
2025-01-14 882.70 901.60 882.60 890.90 79.2M
2025-01-13 862.90 877.60 862.70 877.60 59.4M
2025-01-10 866.00 874.90 856.50 864.40 71.5M
2025-01-09 848.40 865.90 846.30 865.60 59.3M
2025-01-08 852.40 866.10 848.00 855.30 75.3M
2025-01-07 843.00 854.10 831.40 851.60 71.4M
2025-01-06 821.50 845.10 817.60 845.10 63.2M
2025-01-03 815.60 818.60 811.50 816.10 36.2M
2025-01-02 824.70 828.80 787.50 815.50 63.1M