IBEX 35 Capped Net Return (IBEXCNR)

IBEXCNR
🏛️ España →
44,961.50
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 32,944.50 33,182.80 32,931.20 33,130.10 47.6M
2024-12-30 32,797.00 33,145.50 32,775.40 32,963.90 85.9M
2024-12-27 32,724.40 32,949.00 32,635.40 32,949.00 78.8M
2024-12-25 32,772.90 32,817.90 32,705.00 32,784.10 30.5M
2024-12-24 32,772.90 32,817.90 32,705.00 32,784.10 30.5M
2024-12-23 32,751.30 32,786.90 32,570.40 32,674.90 74.8M
2024-12-20 32,497.70 32,828.00 32,317.20 32,765.30 246.5M
2024-12-19 32,638.60 32,805.60 32,577.70 32,687.10 138.5M
2024-12-18 33,142.80 33,343.40 33,026.30 33,195.40 101.9M
2024-12-17 33,466.30 33,540.30 33,110.30 33,110.30 138.7M
2024-12-16 33,483.00 33,655.40 33,447.70 33,610.90 104.6M
2024-12-13 33,580.70 33,836.10 33,513.00 33,535.30 95.0M
2024-12-12 33,608.50 33,726.00 33,504.80 33,570.50 122.2M
2024-12-11 34,084.40 34,096.80 33,590.70 33,640.20 106.1M
2024-12-10 34,189.70 34,303.90 34,143.10 34,143.10 92.5M
2024-12-09 34,497.50 34,564.10 34,235.20 34,269.60 88.3M
2024-12-06 34,540.40 34,674.90 34,405.20 34,442.20 83.9M
2024-12-05 34,063.30 34,604.20 34,063.10 34,575.50 143.8M
2024-12-04 33,924.00 34,168.20 33,923.50 34,041.70 99.6M
2024-12-03 33,502.00 33,920.80 33,502.00 33,876.30 98.4M
2024-12-02 33,042.60 33,623.60 33,036.80 33,481.80 92.4M
2024-11-29 32,991.20 33,258.50 32,898.90 33,213.50 109.1M
2024-11-28 33,139.10 33,256.70 33,096.40 33,125.10 79.7M
2024-11-27 33,071.00 33,096.50 32,757.50 33,023.70 109.2M
2024-11-26 33,133.30 33,255.80 33,005.60 33,127.90 106.1M
2024-11-25 33,455.20 33,554.80 33,304.00 33,395.60 251.7M
2024-11-22 33,172.90 33,288.00 32,851.20 33,238.40 158.6M
2024-11-21 33,052.20 33,162.80 32,826.70 33,105.70 100.8M
2024-11-20 33,195.80 33,416.40 32,925.80 33,042.50 105.3M
2024-11-19 33,279.20 33,292.00 32,581.90 33,039.20 136.0M
2024-11-18 33,186.80 33,283.90 33,047.30 33,283.90 94.9M
2024-11-15 32,725.10 33,254.70 32,705.70 33,172.80 125.5M
2024-11-14 32,510.40 32,888.50 32,412.10 32,854.70 103.8M
2024-11-13 32,389.80 32,621.30 32,201.00 32,435.10 107.4M
2024-11-12 32,715.40 32,929.70 32,440.30 32,450.70 119.0M
2024-11-11 33,196.10 33,263.60 33,050.60 33,063.00 98.4M
2024-11-08 32,932.90 33,119.00 32,828.40 32,931.10 162.9M
2024-11-07 32,890.30 33,134.60 32,820.00 32,983.90 162.9M
2024-11-06 33,580.50 33,623.90 32,673.40 32,770.60 215.4M
2024-11-05 33,567.80 33,761.40 33,540.00 33,738.00 106.6M
2024-11-04 33,653.50 33,849.50 33,601.90 33,601.90 118.5M
2024-11-01 33,218.60 33,728.20 33,214.90 33,705.30 116.1M
2024-10-31 33,128.70 33,347.70 33,057.70 33,220.50 152.9M
2024-10-30 33,413.60 33,430.70 33,088.40 33,318.30 125.8M
2024-10-29 33,942.00 33,952.00 33,452.40 33,477.40 131.0M
2024-10-28 33,671.90 33,827.10 33,539.50 33,785.70 90.1M
2024-10-25 33,580.10 33,689.30 33,440.00 33,526.10 86.8M
2024-10-24 33,660.40 33,846.60 33,602.00 33,603.70 86.0M
2024-10-23 33,588.60 33,737.70 33,513.70 33,675.60 85.4M
2024-10-22 33,592.90 33,604.80 33,156.60 33,583.60 94.8M
2024-10-21 33,740.00 33,865.50 33,566.00 33,607.40 84.3M
2024-10-18 33,694.80 33,873.50 33,552.00 33,845.90 135.9M
2024-10-17 34,056.20 34,165.80 33,787.40 33,787.40 95.9M
2024-10-16 33,793.00 34,126.60 33,767.40 34,048.80 106.3M
2024-10-15 33,730.10 33,951.00 33,672.40 33,860.20 114.0M
2024-10-14 33,247.60 33,635.10 33,241.10 33,635.10 76.1M
2024-10-11 33,058.10 33,289.90 33,027.30 33,263.70 73.6M
2024-10-10 33,296.10 33,404.40 32,891.70 33,084.00 93.7M
2024-10-09 33,291.50 33,336.10 33,123.10 33,324.50 70.8M
2024-10-08 33,030.40 33,305.40 32,939.90 33,305.40 90.6M
2024-10-07 33,153.80 33,362.00 33,005.90 33,181.80 111.4M
2024-10-04 32,892.10 33,042.80 32,833.20 33,016.50 131.4M
2024-10-03 32,825.50 33,031.10 32,746.40 32,900.00 112.5M
2024-10-02 33,008.90 33,062.80 32,765.10 32,876.60 133.9M
2024-10-01 33,675.60 33,691.60 32,921.90 33,057.10 177.9M
2024-09-30 33,780.50 33,901.70 33,630.40 33,634.20 128.5M
2024-09-27 33,792.80 33,994.60 33,791.80 33,890.90 129.7M
2024-09-26 33,619.60 33,893.70 33,618.50 33,829.70 125.0M
2024-09-25 33,332.10 33,557.30 33,300.80 33,375.20 81.8M
2024-09-24 33,540.50 33,585.80 33,281.50 33,500.90 87.0M
2024-09-23 33,285.90 33,499.00 33,172.40 33,390.20 97.7M
2024-09-20 33,259.30 33,471.70 33,248.70 33,264.00 307.5M
2024-09-19 33,395.00 33,419.20 33,141.50 33,334.10 129.9M
2024-09-18 33,110.80 33,170.20 33,012.10 33,069.70 96.3M
2024-09-17 32,892.00 33,265.50 32,888.50 33,122.90 124.0M
2024-09-16 32,598.60 32,808.80 32,575.30 32,776.40 0.0M
2024-09-13 32,347.70 32,742.80 32,317.70 32,660.80 109.3M
2024-09-12 32,256.40 32,394.10 32,085.40 32,264.80 101.2M
2024-09-11 31,837.00 32,079.70 31,759.40 31,921.30 97.8M
2024-09-10 31,879.70 32,176.20 31,633.00 31,708.10 95.9M
2024-09-09 31,757.80 31,964.10 31,736.50 31,901.50 76.6M
2024-09-06 31,804.00 32,062.90 31,574.30 31,619.10 108.7M
2024-09-05 31,601.50 32,027.20 31,560.00 31,903.40 96.6M
2024-09-04 31,545.40 31,796.90 31,515.40 31,727.90 110.6M
2024-09-03 32,257.80 32,337.70 31,851.30 31,912.80 100.6M
2024-09-02 32,241.30 32,317.80 32,077.80 32,241.30 71.1M
2024-08-30 32,177.30 32,372.90 32,177.30 32,260.00 199.3M
2024-08-29 32,069.00 32,251.10 32,046.30 32,137.50 77.3M
2024-08-28 32,116.50 32,185.10 31,994.50 32,062.20 79.0M
2024-08-27 31,892.40 32,051.30 31,877.60 32,047.60 96.0M
2024-08-26 31,859.20 31,974.40 31,798.00 31,871.40 60.3M
2024-08-23 31,638.00 31,927.20 31,625.80 31,907.00 76.1M
2024-08-22 31,432.60 31,707.30 31,424.00 31,562.40 73.2M
2024-08-21 31,348.90 31,480.10 31,307.80 31,445.40 66.7M
2024-08-20 31,489.50 31,550.00 31,280.00 31,368.50 68.4M
2024-08-19 31,031.90 31,438.30 31,026.50 31,410.20 76.9M
2024-08-16 30,848.70 31,011.50 30,814.00 30,978.00 68.8M
2024-08-15 30,515.50 30,806.30 30,397.70 30,796.60 77.1M
2024-08-14 30,466.10 30,492.20 30,328.10 30,421.60 56.8M
2024-08-13 30,216.30 30,358.40 30,117.80 30,338.90 67.6M
2024-08-12 30,218.10 30,312.30 30,020.90 30,119.40 61.5M
2024-08-09 29,990.10 30,236.80 29,907.80 30,097.40 63.2M
2024-08-08 29,765.90 29,924.50 29,552.10 29,869.80 78.7M
2024-08-07 29,652.00 30,080.70 29,461.60 29,985.90 126.4M
2024-08-06 29,563.90 29,673.50 29,164.90 29,395.80 133.1M
2024-08-05 29,390.90 29,590.50 29,137.00 29,489.10 206.6M
2024-08-02 30,427.30 30,670.20 30,107.20 30,194.90 187.8M
2024-08-01 31,216.70 31,222.40 30,618.10 30,707.90 135.0M
2024-07-31 31,745.60 31,776.60 31,196.90 31,304.20 156.9M
2024-07-30 31,490.80 31,760.20 31,470.80 31,693.30 98.2M
2024-07-29 31,746.10 31,834.40 31,380.10 31,449.20 76.5M
2024-07-26 31,405.80 31,616.30 31,310.30 31,585.20 86.6M
2024-07-25 31,491.30 31,563.10 31,149.80 31,527.90 120.0M
2024-07-24 31,599.00 31,810.40 31,552.80 31,710.20 128.8M
2024-07-23 31,552.40 31,743.30 31,391.60 31,717.70 101.5M
2024-07-22 31,530.70 31,686.80 31,409.20 31,522.80 118.0M
2024-07-19 31,411.60 31,525.00 31,260.50 31,363.50 126.1M
2024-07-18 31,519.10 31,741.50 31,467.70 31,533.10 99.7M
2024-07-17 31,333.60 31,503.50 31,160.80 31,413.50 87.4M
2024-07-16 31,338.30 31,409.10 31,187.50 31,368.40 86.5M
2024-07-15 31,749.00 31,751.40 31,517.10 31,517.10 82.1M
2024-07-12 31,657.70 31,861.40 31,617.70 31,821.30 86.4M
2024-07-11 31,431.60 31,666.30 31,250.10 31,593.30 111.9M
2024-07-10 30,906.10 31,315.00 30,836.00 31,315.00 109.7M
2024-07-09 31,087.20 31,092.50 30,764.00 30,826.30 104.1M
2024-07-08 31,117.60 31,416.10 31,051.00 31,173.40 127.0M
2024-07-05 31,338.30 31,394.80 30,988.90 31,175.70 92.7M
2024-07-04 31,151.20 31,318.60 31,148.70 31,296.10 89.6M
2024-07-03 30,911.80 31,156.30 30,828.90 31,143.20 102.6M
2024-07-02 30,929.00 30,938.50 30,525.30 30,737.60 108.7M
2024-07-01 31,169.00 31,323.90 30,957.80 31,087.40 115.4M
2024-06-28 30,895.10 30,926.00 30,680.80 30,767.30 119.3M
2024-06-27 30,964.70 30,976.10 30,731.30 30,789.10 100.9M
2024-06-26 31,331.30 31,378.40 30,858.80 30,984.40 98.1M
2024-06-25 31,432.80 31,433.40 31,091.60 31,232.60 94.5M
2024-06-24 31,042.30 31,411.50 31,011.20 31,382.10 98.2M
2024-06-21 31,344.90 31,346.60 30,807.80 30,985.10 271.1M
2024-06-20 31,084.00 31,361.50 31,010.70 31,345.00 93.1M
2024-06-19 31,100.60 31,162.30 30,987.60 31,052.70 103.7M
2024-06-18 30,915.40 31,090.20 30,766.40 31,080.60 104.5M
2024-06-17 30,972.70 31,080.10 30,519.00 30,737.50 117.3M
2024-06-14 31,027.80 31,069.30 30,514.00 30,829.40 214.0M
2024-06-13 31,450.80 31,527.60 30,988.80 31,036.40 150.3M
2024-06-12 31,442.00 31,613.40 31,318.70 31,538.80 138.5M
2024-06-11 31,906.40 31,911.20 31,169.10 31,342.60 132.1M
2024-06-10 31,901.10 31,901.10 31,656.70 31,852.30 104.8M
2024-06-07 32,107.40 32,165.80 31,834.10 31,986.10 120.0M
2024-06-06 31,933.00 32,114.90 31,856.00 32,095.80 108.5M
2024-06-05 31,960.30 32,005.70 31,791.10 31,840.80 119.5M
2024-06-04 31,932.40 31,963.50 31,457.30 31,653.70 198.3M
2024-06-03 31,995.90 32,120.80 31,910.50 31,964.40 128.8M
2024-05-31 31,840.40 31,863.50 31,631.80 31,753.50 714.4M
2024-05-30 31,205.30 31,834.60 31,202.00 31,799.10 127.5M
2024-05-29 31,522.80 31,582.10 31,229.10 31,257.20 121.7M
2024-05-28 31,798.00 31,846.30 31,523.40 31,624.40 96.4M
2024-05-27 31,579.70 31,763.30 31,548.40 31,763.30 69.2M
2024-05-24 31,512.20 31,584.00 31,324.90 31,540.40 110.2M
2024-05-23 31,783.80 31,860.70 31,627.40 31,722.80 109.1M
2024-05-22 31,758.20 31,843.60 31,603.30 31,773.30 123.2M
2024-05-21 31,763.60 31,884.30 31,660.60 31,782.20 123.3M
2024-05-20 31,775.90 31,885.00 31,719.40 31,795.20 90.5M
2024-05-17 31,552.70 31,796.60 31,526.20 31,753.60 143.7M
2024-05-16 31,885.70 31,909.90 31,651.30 31,667.80 141.1M
2024-05-15 31,557.00 31,884.50 31,557.00 31,844.50 159.5M
2024-05-14 31,330.30 31,518.00 31,215.50 31,498.40 137.1M
2024-05-13 31,121.30 31,253.70 31,034.80 31,253.70 106.3M
2024-05-10 30,955.80 31,213.60 30,953.90 31,123.20 155.7M
2024-05-09 31,121.60 31,169.20 30,841.50 30,967.90 212.3M
2024-05-08 31,124.70 31,275.90 31,040.90 31,256.40 206.8M
2024-05-07 30,747.10 31,079.30 30,710.00 31,054.50 206.4M
2024-05-06 30,488.20 30,675.30 30,399.00 30,596.30 142.2M
2024-05-03 30,561.10 30,696.70 30,324.70 30,420.50 204.8M
2024-05-02 30,378.80 30,562.80 30,355.00 30,428.20 254.7M
2024-04-30 30,949.60 31,037.90 30,336.90 30,378.90 314.6M
2024-04-29 31,294.30 31,425.50 30,948.40 31,068.70 201.5M
2024-04-26 30,793.60 31,128.50 30,761.60 31,089.20 188.6M
2024-04-25 30,793.10 30,923.30 30,344.70 30,612.90 306.3M
2024-04-24 30,949.00 30,949.00 30,672.40 30,735.90 138.5M
2024-04-23 30,461.60 30,881.50 30,447.40 30,868.60 156.0M
2024-04-22 30,120.10 30,368.10 30,056.10 30,352.30 140.9M
2024-04-19 29,770.00 29,953.40 29,576.70 29,904.60 204.6M
2024-04-18 29,808.30 30,035.00 29,783.70 30,003.40 164.3M
2024-04-17 29,352.20 29,834.10 29,348.40 29,638.10 120.1M
2024-04-16 29,431.30 29,554.20 29,258.00 29,335.30 169.5M
2024-04-15 29,728.70 29,950.10 29,699.40 29,774.60 144.1M
2024-04-12 29,828.50 30,037.60 29,700.90 29,771.30 154.0M
2024-04-11 29,984.90 30,040.50 29,507.70 29,670.50 183.0M
2024-04-10 30,279.00 30,309.60 29,803.20 30,019.20 149.2M
2024-04-09 30,392.60 30,392.60 30,115.40 30,133.60 139.5M
2024-04-08 30,264.70 30,457.50 30,217.10 30,400.40 125.8M
2024-04-05 30,446.30 30,545.90 30,211.80 30,312.00 198.5M
2024-04-04 30,667.80 30,850.80 30,658.60 30,794.40 167.5M
2024-04-03 30,496.00 30,688.70 30,429.20 30,631.70 143.8M
2024-04-02 30,645.70 30,807.20 30,414.00 30,474.30 157.0M
2024-03-29 30,739.10 30,835.20 30,701.30 30,749.20 182.5M
2024-03-28 30,739.10 30,835.20 30,701.30 30,749.20 182.5M
2024-03-27 30,442.90 30,827.70 30,442.30 30,748.20 181.4M
2024-03-26 30,335.20 30,463.50 30,302.30 30,416.40 139.6M
2024-03-25 30,206.40 30,397.00 30,191.00 30,303.70 131.5M
2024-03-22 30,040.90 30,335.90 30,011.70 30,278.60 170.4M
2024-03-21 29,941.80 30,247.00 29,931.90 30,069.30 186.5M
2024-03-20 29,607.50 29,751.10 29,551.30 29,751.10 142.7M
2024-03-19 29,337.20 29,637.90 29,300.90 29,609.60 138.4M
2024-03-18 29,337.10 29,486.80 29,264.20 29,319.90 145.6M
2024-03-15 29,029.90 29,442.10 29,023.90 29,323.30 487.6M
2024-03-14 29,223.00 29,348.20 28,987.50 29,026.20 160.5M
2024-03-13 28,873.80 29,312.80 28,863.60 29,219.70 169.5M
2024-03-12 28,653.70 28,784.60 28,617.80 28,744.90 185.3M
2024-03-11 28,432.50 28,584.60 28,413.00 28,570.00 149.1M
2024-03-08 28,583.80 28,684.10 28,510.70 28,514.90 168.1M
2024-03-07 28,131.40 28,662.70 28,125.00 28,553.20 202.0M
2024-03-06 27,984.40 28,350.20 27,960.90 28,214.60 182.1M
2024-03-05 27,836.20 28,005.70 27,757.70 27,993.10 132.4M
2024-03-04 27,865.30 27,902.70 27,767.40 27,861.90 125.1M
2024-03-01 27,709.00 27,967.70 27,693.20 27,848.00 172.1M
2024-02-29 27,819.40 27,933.90 27,671.80 27,672.40 340.8M
2024-02-28 27,943.40 28,020.70 27,748.80 27,858.60 128.6M
2024-02-27 27,982.90 28,015.70 27,830.60 27,983.80 110.8M
2024-02-26 28,013.50 28,099.60 27,947.80 28,047.10 104.5M
2024-02-23 28,006.00 28,042.40 27,842.20 28,025.50 108.9M
2024-02-22 28,148.00 28,207.50 27,998.70 28,048.50 155.6M
2024-02-21 27,806.00 28,016.50 27,751.50 27,961.00 105.2M
2024-02-20 27,503.00 27,797.80 27,460.90 27,769.90 118.7M
2024-02-19 27,346.20 27,539.20 27,327.70 27,511.70 87.4M
2024-02-16 27,601.80 27,604.50 27,226.10 27,350.00 126.3M
2024-02-15 27,539.90 27,564.40 27,280.20 27,463.20 113.5M
2024-02-14 27,453.20 27,640.90 27,424.50 27,433.60 119.5M
2024-02-13 27,627.80 27,675.70 27,410.40 27,457.80 131.0M
2024-02-12 27,495.90 27,628.30 27,468.60 27,622.00 95.6M
2024-02-09 27,407.80 27,446.90 27,269.70 27,378.20 153.1M
2024-02-08 27,423.80 27,532.60 27,386.00 27,402.50 110.8M
2024-02-07 27,603.00 27,625.40 27,309.00 27,355.10 154.2M
2024-02-06 27,631.60 27,702.00 27,502.80 27,672.50 148.0M
2024-02-05 27,795.50 27,894.10 27,466.90 27,501.80 187.0M
2024-02-02 27,906.50 28,031.70 27,757.60 27,837.10 161.4M
2024-02-01 27,758.40 28,078.30 27,626.60 27,703.10 208.8M
2024-01-31 27,843.70 28,018.50 27,782.60 27,879.20 171.9M
2024-01-30 27,405.70 27,804.40 27,355.60 27,773.00 139.7M
2024-01-29 27,496.80 27,509.30 27,288.70 27,360.90 112.8M
2024-01-26 27,437.30 27,589.50 27,415.50 27,489.00 107.7M
2024-01-25 27,503.00 27,503.10 27,287.60 27,433.70 162.8M
2024-01-24 27,385.50 27,592.40 27,367.70 27,592.40 126.4M
2024-01-23 27,617.60 27,662.60 27,232.40 27,271.30 119.2M
2024-01-22 27,426.80 27,607.70 27,393.10 27,572.70 105.1M
2024-01-19 27,435.60 27,470.00 27,173.30 27,269.00 146.6M
2024-01-18 27,316.40 27,382.80 27,098.80 27,324.30 134.1M
2024-01-17 27,417.50 27,424.10 27,175.60 27,289.80 133.9M
2024-01-16 27,714.30 27,722.40 27,531.00 27,639.00 138.3M
2024-01-15 27,976.40 28,020.90 27,781.10 27,859.20 87.9M
2024-01-12 27,714.10 28,019.20 27,712.40 27,908.90 134.3M
2024-01-11 27,950.00 28,064.60 27,658.50 27,658.50 134.2M
2024-01-10 27,790.70 27,865.40 27,694.00 27,830.30 136.8M
2024-01-09 28,081.70 28,147.70 27,628.20 27,811.60 157.2M
2024-01-08 27,960.70 28,144.60 27,787.00 28,144.60 110.1M
2024-01-05 27,922.90 28,097.80 27,737.10 28,021.90 145.0M
2024-01-04 27,761.60 28,094.70 27,758.10 28,071.30 110.9M
2024-01-03 28,073.50 28,146.80 27,673.70 27,715.60 136.6M
2024-01-02 28,006.80 28,355.80 27,899.50 28,064.30 137.1M