IBEX 35 Construction (IBEXIC)

IBEXIC
🏛️ España →
2,888.20
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
2022-12-30 1,618.00 1,618.20 1,603.60 1,603.60 2.5M
2022-12-29 1,614.60 1,621.40 1,600.80 1,617.70 2.5M
2022-12-28 1,615.20 1,621.80 1,610.60 1,612.60 2.1M
2022-12-27 1,619.70 1,624.50 1,611.90 1,614.40 1.7M
2022-12-26 1,606.20 1,614.80 1,599.20 1,612.70 2.4M
2022-12-23 1,606.20 1,614.80 1,599.20 1,612.70 2.4M
2022-12-22 1,614.90 1,620.10 1,601.40 1,604.00 2.5M
2022-12-21 1,604.90 1,610.50 1,594.10 1,608.90 2.8M
2022-12-20 1,586.10 1,599.10 1,574.30 1,597.70 3.0M
2022-12-19 1,601.10 1,610.60 1,594.60 1,599.90 3.3M
2022-12-16 1,645.40 1,645.80 1,592.50 1,597.70 7.3M
2022-12-15 1,658.10 1,665.30 1,638.90 1,648.10 4.7M
2022-12-14 1,660.20 1,669.00 1,654.70 1,669.00 3.5M
2022-12-13 1,672.40 1,682.60 1,643.00 1,668.00 4.9M
2022-12-12 1,653.30 1,671.20 1,652.50 1,669.40 4.0M
2022-12-09 1,644.70 1,663.60 1,639.20 1,661.90 3.7M
2022-12-08 1,668.70 1,669.10 1,644.40 1,644.80 3.0M
2022-12-07 1,666.40 1,674.40 1,659.80 1,666.30 3.5M
2022-12-06 1,672.00 1,677.20 1,660.90 1,667.90 3.2M
2022-12-05 1,675.40 1,680.80 1,670.70 1,672.40 3.1M
2022-12-02 1,685.40 1,697.00 1,676.10 1,679.10 4.0M
2022-12-01 1,687.60 1,709.70 1,675.70 1,698.20 3.9M
2022-11-30 1,660.70 1,676.50 1,660.20 1,676.50 9.3M
2022-11-29 1,663.60 1,669.10 1,653.10 1,658.30 5.1M
2022-11-28 1,673.70 1,679.60 1,663.40 1,666.00 3.2M
2022-11-25 1,667.90 1,679.70 1,662.90 1,675.90 3.9M
2022-11-24 1,661.90 1,679.50 1,661.40 1,679.50 3.7M
2022-11-23 1,659.70 1,670.10 1,649.20 1,656.60 3.3M
2022-11-22 1,641.10 1,664.30 1,638.60 1,655.80 4.4M
2022-11-21 1,619.80 1,642.00 1,617.40 1,637.30 3.3M
2022-11-18 1,647.40 1,647.90 1,611.40 1,627.60 3.1M
2022-11-17 1,639.60 1,646.60 1,623.30 1,631.70 3.5M
2022-11-16 1,658.40 1,662.20 1,630.90 1,638.80 3.5M
2022-11-15 1,641.90 1,652.50 1,637.60 1,649.80 3.8M
2022-11-14 1,635.80 1,643.80 1,629.90 1,637.40 4.7M
2022-11-11 1,637.70 1,645.60 1,622.80 1,634.80 6.5M
2022-11-10 1,601.30 1,645.00 1,592.40 1,638.60 4.8M
2022-11-09 1,581.30 1,603.40 1,580.00 1,601.20 4.3M
2022-11-08 1,577.10 1,591.10 1,570.10 1,586.90 4.5M
2022-11-07 1,581.80 1,598.00 1,574.70 1,584.80 6.6M
2022-11-04 1,584.40 1,603.10 1,564.80 1,585.30 6.3M
2022-11-03 1,588.20 1,588.40 1,561.80 1,573.20 4.7M
2022-11-02 1,620.30 1,627.60 1,607.30 1,613.40 4.5M
2022-11-01 1,627.80 1,638.80 1,605.20 1,620.80 3.5M
2022-10-31 1,608.60 1,619.60 1,590.10 1,617.60 3.9M
2022-10-28 1,581.70 1,610.90 1,578.80 1,609.90 3.6M
2022-10-27 1,571.90 1,605.30 1,553.70 1,600.00 4.2M
2022-10-26 1,547.80 1,580.00 1,540.10 1,579.00 4.5M
2022-10-25 1,519.60 1,548.90 1,516.80 1,548.90 3.4M
2022-10-24 1,500.60 1,525.40 1,497.60 1,515.40 3.4M
2022-10-21 1,500.50 1,505.30 1,463.20 1,484.90 4.8M
2022-10-20 1,518.00 1,521.00 1,507.10 1,514.00 3.0M
2022-10-19 1,528.60 1,529.40 1,514.70 1,520.00 2.8M
2022-10-18 1,517.90 1,533.80 1,503.30 1,525.10 3.6M
2022-10-17 1,479.70 1,514.70 1,476.60 1,506.40 4.1M
2022-10-14 1,493.00 1,502.20 1,472.10 1,477.40 4.5M
2022-10-13 1,464.40 1,477.50 1,444.70 1,469.70 4.2M
2022-10-12 1,488.70 1,489.20 1,459.10 1,469.70 4.1M
2022-10-11 1,474.80 1,500.90 1,469.10 1,482.40 4.2M
2022-10-10 1,498.40 1,498.40 1,475.70 1,485.80 4.5M
2022-10-07 1,519.90 1,530.50 1,502.80 1,503.20 6.0M
2022-10-06 1,552.00 1,562.80 1,525.40 1,528.40 5.6M
2022-10-05 1,539.50 1,549.10 1,534.70 1,545.60 4.0M
2022-10-04 1,540.60 1,556.80 1,537.50 1,556.80 4.1M
2022-10-03 1,516.00 1,530.30 1,504.50 1,527.40 3.3M
2022-09-30 1,512.60 1,527.50 1,505.80 1,524.10 3.8M
2022-09-29 1,516.00 1,516.00 1,498.20 1,503.10 4.1M
2022-09-28 1,492.90 1,516.30 1,477.60 1,515.20 3.9M
2022-09-27 1,510.00 1,520.90 1,501.50 1,505.60 3.1M
2022-09-26 1,511.20 1,514.90 1,490.60 1,499.40 4.0M
2022-09-23 1,544.70 1,545.40 1,498.80 1,515.50 4.3M
2022-09-22 1,563.70 1,565.00 1,541.20 1,544.20 3.2M
2022-09-21 1,545.40 1,585.70 1,536.90 1,581.10 3.3M
2022-09-20 1,605.30 1,621.50 1,563.00 1,563.00 5.9M
2022-09-19 1,605.80 1,614.90 1,585.50 1,610.70 1.9M
2022-09-16 1,623.10 1,624.40 1,608.50 1,611.00 5.2M
2022-09-15 1,626.90 1,637.30 1,619.90 1,630.80 1.7M
2022-09-14 1,627.50 1,644.20 1,623.20 1,630.90 2.1M
2022-09-13 1,650.40 1,663.00 1,628.40 1,632.30 2.2M
2022-09-12 1,628.60 1,652.10 1,627.80 1,649.00 2.3M
2022-09-09 1,594.00 1,624.00 1,594.00 1,618.00 2.2M
2022-09-08 1,610.90 1,611.30 1,577.80 1,602.90 2.0M
2022-09-07 1,571.60 1,610.70 1,571.20 1,597.50 1.8M
2022-09-06 1,581.70 1,586.60 1,573.80 1,583.20 1.8M
2022-09-05 1,558.80 1,586.50 1,558.10 1,583.10 1.5M
2022-09-02 1,594.20 1,597.80 1,570.20 1,595.70 1.8M
2022-09-01 1,574.90 1,588.80 1,568.70 1,580.70 2.3M
2022-08-31 1,602.20 1,607.20 1,577.20 1,586.10 3.7M
2022-08-30 1,623.30 1,635.70 1,604.20 1,604.20 2.0M
2022-08-29 1,622.70 1,627.10 1,611.80 1,620.00 2.3M
2022-08-26 1,664.90 1,674.50 1,634.50 1,640.10 1.9M
2022-08-25 1,671.00 1,679.00 1,655.80 1,655.90 1.5M
2022-08-24 1,655.50 1,668.10 1,652.70 1,663.50 1.8M
2022-08-23 1,679.50 1,682.10 1,657.10 1,658.80 1.6M
2022-08-22 1,676.60 1,685.70 1,664.80 1,682.40 2.5M
2022-08-19 1,690.80 1,704.00 1,685.90 1,695.10 2.0M
2022-08-18 1,692.10 1,701.70 1,687.90 1,696.50 1.7M
2022-08-17 1,711.40 1,711.90 1,689.20 1,694.10 2.1M
2022-08-16 1,683.60 1,703.80 1,682.30 1,703.80 1.9M
2022-08-15 1,670.80 1,680.90 1,668.90 1,680.90 1.7M
2022-08-12 1,679.80 1,684.00 1,664.90 1,667.90 1.8M
2022-08-11 1,677.10 1,687.80 1,669.60 1,678.40 2.2M
2022-08-10 1,671.30 1,676.50 1,659.80 1,670.00 2.2M
2022-08-09 1,641.40 1,682.20 1,638.50 1,677.40 3.8M
2022-08-08 1,642.10 1,649.20 1,631.30 1,636.80 2.6M
2022-08-05 1,635.80 1,639.90 1,629.30 1,636.30 2.2M
2022-08-04 1,641.50 1,642.80 1,622.50 1,636.60 2.3M
2022-08-03 1,641.60 1,657.90 1,634.90 1,638.80 3.1M
2022-08-02 1,619.90 1,648.90 1,616.40 1,645.70 2.8M
2022-08-01 1,654.40 1,655.80 1,622.60 1,626.20 5.9M
2022-07-29 1,635.00 1,664.00 1,633.50 1,648.50 4.9M
2022-07-28 1,624.00 1,633.10 1,594.40 1,631.10 2.1M
2022-07-27 1,612.70 1,621.40 1,604.90 1,618.20 2.5M
2022-07-26 1,605.00 1,616.00 1,595.60 1,610.40 2.4M
2022-07-25 1,592.20 1,613.10 1,592.10 1,605.30 2.3M
2022-07-22 1,573.30 1,595.90 1,570.20 1,595.90 2.9M
2022-07-21 1,567.50 1,586.60 1,567.50 1,571.40 2.6M
2022-07-20 1,600.50 1,603.00 1,569.20 1,571.00 2.5M
2022-07-19 1,574.10 1,608.50 1,570.40 1,598.30 3.2M
2022-07-18 1,571.10 1,582.00 1,565.30 1,578.10 2.4M
2022-07-15 1,519.30 1,561.10 1,519.10 1,559.50 3.8M
2022-07-14 1,546.60 1,555.10 1,503.20 1,511.80 3.6M
2022-07-13 1,571.50 1,574.00 1,546.40 1,552.90 3.0M
2022-07-12 1,564.70 1,586.00 1,564.40 1,579.10 2.7M
2022-07-11 1,579.00 1,582.90 1,566.10 1,573.20 2.7M
2022-07-08 1,564.00 1,598.20 1,561.40 1,594.80 3.2M
2022-07-07 1,534.20 1,562.00 1,530.60 1,562.00 3.5M
2022-07-06 1,511.40 1,528.40 1,503.60 1,521.60 3.7M
2022-07-05 1,533.80 1,534.90 1,492.90 1,496.50 4.1M
2022-07-04 1,531.50 1,546.60 1,528.80 1,538.00 2.1M
2022-07-01 1,504.80 1,528.70 1,490.30 1,520.10 3.5M
2022-06-30 1,527.80 1,537.70 1,500.80 1,534.30 7.8M
2022-06-29 1,553.00 1,564.80 1,531.70 1,543.50 3.0M
2022-06-28 1,556.00 1,572.30 1,553.90 1,555.10 3.3M
2022-06-27 1,564.90 1,568.50 1,528.90 1,544.10 3.0M
2022-06-24 1,539.50 1,565.70 1,538.30 1,561.70 2.5M
2022-06-23 1,502.90 1,538.40 1,495.60 1,524.40 3.2M
2022-06-22 1,520.50 1,520.80 1,485.10 1,509.00 4.4M
2022-06-21 1,563.00 1,565.50 1,526.20 1,528.80 3.4M
2022-06-20 1,554.90 1,561.00 1,535.80 1,547.20 3.9M
2022-06-17 1,546.30 1,565.50 1,528.30 1,545.40 4.7M
2022-06-16 1,545.10 1,558.00 1,535.30 1,543.90 1.2M
2022-06-15 1,552.10 1,567.80 1,526.50 1,550.80 1.8M
2022-06-14 1,587.00 1,596.20 1,531.90 1,531.90 2.3M
2022-06-13 1,591.40 1,596.40 1,573.40 1,580.00 2.0M
2022-06-10 1,632.50 1,633.10 1,601.80 1,609.90 2.1M
2022-06-09 1,642.50 1,650.20 1,613.60 1,635.70 2.7M
2022-06-08 1,674.90 1,680.80 1,650.60 1,663.80 1.4M
2022-06-07 1,650.70 1,674.90 1,650.70 1,674.20 1.8M
2022-06-06 1,652.20 1,660.30 1,638.70 1,659.80 0.9M
2022-06-03 1,644.40 1,650.20 1,633.20 1,642.50 0.8M
2022-06-02 1,629.40 1,641.20 1,622.30 1,631.20 0.9M
2022-06-01 1,622.20 1,635.40 1,615.90 1,617.70 1.2M
2022-05-31 1,612.20 1,620.80 1,598.70 1,602.00 6.1M
2022-05-30 1,634.30 1,639.60 1,612.70 1,616.60 1.0M
2022-05-27 1,637.30 1,643.70 1,622.70 1,625.20 1.7M
2022-05-26 1,622.00 1,636.70 1,613.40 1,632.50 1.6M
2022-05-25 1,611.90 1,621.70 1,599.90 1,613.40 1.2M
2022-05-24 1,580.80 1,606.20 1,577.30 1,606.20 1.1M
2022-05-23 1,594.10 1,602.60 1,580.10 1,594.70 1.4M
2022-05-20 1,580.10 1,597.90 1,571.00 1,577.10 1.5M
2022-05-19 1,573.00 1,575.80 1,559.30 1,564.40 1.7M
2022-05-18 1,581.30 1,595.90 1,578.30 1,581.10 1.8M
2022-05-17 1,573.20 1,589.20 1,571.30 1,579.60 1.2M
2022-05-16 1,565.60 1,582.00 1,556.30 1,572.70 1.3M
2022-05-13 1,539.30 1,562.40 1,532.60 1,560.20 1.5M
2022-05-12 1,530.20 1,548.30 1,518.10 1,535.30 1.6M
2022-05-11 1,529.90 1,556.90 1,526.90 1,554.90 1.4M
2022-05-10 1,521.10 1,545.90 1,513.80 1,523.90 1.6M
2022-05-09 1,539.10 1,554.30 1,507.30 1,507.30 1.7M
2022-05-06 1,562.70 1,571.10 1,548.10 1,552.60 2.0M
2022-05-05 1,618.20 1,622.00 1,576.70 1,578.20 1.2M
2022-05-04 1,592.80 1,607.50 1,592.80 1,593.50 1.2M
2022-05-03 1,578.50 1,598.30 1,575.90 1,595.70 1.2M
2022-05-02 1,591.50 1,600.60 1,532.90 1,567.90 1.7M
2022-04-29 1,634.60 1,635.20 1,603.50 1,603.50 1.9M
2022-04-28 1,624.90 1,649.90 1,610.40 1,628.60 2.0M
2022-04-27 1,612.10 1,631.40 1,590.50 1,623.40 1.7M
2022-04-26 1,605.30 1,639.50 1,605.30 1,614.30 2.0M
2022-04-25 1,584.50 1,616.50 1,582.80 1,601.80 1.5M
2022-04-22 1,622.60 1,636.30 1,603.90 1,603.90 1.8M
2022-04-21 1,651.10 1,662.70 1,644.20 1,645.10 1.7M
2022-04-20 1,650.60 1,653.30 1,635.60 1,651.70 1.3M
2022-04-19 1,646.40 1,653.80 1,638.10 1,650.30 1.6M
2022-04-14 1,636.00 1,665.00 1,633.20 1,653.40 1.5M
2022-04-13 1,622.70 1,641.90 1,620.70 1,633.70 1.7M
2022-04-12 1,598.20 1,637.30 1,590.90 1,631.30 1.6M
2022-04-11 1,601.70 1,625.80 1,593.10 1,620.10 1.6M
2022-04-08 1,593.20 1,602.20 1,579.20 1,601.30 1.6M
2022-04-07 1,560.50 1,605.10 1,560.50 1,575.90 2.4M
2022-04-06 1,570.00 1,583.40 1,547.20 1,556.50 2.2M
2022-04-05 1,569.50 1,582.40 1,554.30 1,573.60 1.8M
2022-04-04 1,570.80 1,574.40 1,551.80 1,559.20 1.5M
2022-04-01 1,545.70 1,574.20 1,545.70 1,564.50 1.2M
2022-03-31 1,543.10 1,558.10 1,539.00 1,550.20 2.1M
2022-03-30 1,539.30 1,559.40 1,535.90 1,542.00 1.9M
2022-03-29 1,558.70 1,569.20 1,546.20 1,558.10 1.9M
2022-03-28 1,545.10 1,562.80 1,545.10 1,547.10 1.4M
2022-03-25 1,557.40 1,558.00 1,540.60 1,542.30 1.7M
2022-03-24 1,540.60 1,551.50 1,534.50 1,548.30 1.5M
2022-03-23 1,556.80 1,565.30 1,530.40 1,530.60 1.7M
2022-03-22 1,547.30 1,557.20 1,536.80 1,554.20 1.8M
2022-03-21 1,540.90 1,555.00 1,539.10 1,540.50 1.8M
2022-03-18 1,562.10 1,562.80 1,537.20 1,549.90 7.9M
2022-03-17 1,541.20 1,561.60 1,540.60 1,561.30 2.1M
2022-03-16 1,541.10 1,548.70 1,525.90 1,532.50 2.3M
2022-03-15 1,498.00 1,530.60 1,489.50 1,518.40 1.8M
2022-03-14 1,515.10 1,535.70 1,506.10 1,510.70 2.2M
2022-03-11 1,467.00 1,518.60 1,466.20 1,498.40 2.5M
2022-03-10 1,461.60 1,485.10 1,439.40 1,455.50 2.2M
2022-03-09 1,431.50 1,473.10 1,428.50 1,465.70 3.7M
2022-03-08 1,354.90 1,436.10 1,352.00 1,402.20 3.2M
2022-03-07 1,337.60 1,399.90 1,303.80 1,372.70 3.5M
2022-03-04 1,395.80 1,403.60 1,364.80 1,370.40 2.9M
2022-03-03 1,414.20 1,446.90 1,396.40 1,404.80 2.8M
2022-03-02 1,403.10 1,449.30 1,390.80 1,438.00 2.7M
2022-03-01 1,438.20 1,452.00 1,412.20 1,412.20 2.3M
2022-02-28 1,401.70 1,447.50 1,393.10 1,445.20 4.8M
2022-02-25 1,389.40 1,435.80 1,368.60 1,427.00 3.2M
2022-02-24 1,324.00 1,375.70 1,312.40 1,364.00 3.2M
2022-02-23 1,395.90 1,409.80 1,378.30 1,384.90 1.7M
2022-02-22 1,366.50 1,404.30 1,356.20 1,392.70 1.9M
2022-02-21 1,429.00 1,436.10 1,396.00 1,405.70 1.4M
2022-02-18 1,448.90 1,454.80 1,418.00 1,419.70 2.1M
2022-02-17 1,453.20 1,462.20 1,439.80 1,448.80 2.1M
2022-02-16 1,431.80 1,459.70 1,431.30 1,446.70 1.8M
2022-02-15 1,386.60 1,427.60 1,382.30 1,427.60 2.0M
2022-02-14 1,405.80 1,406.80 1,381.80 1,392.40 2.5M
2022-02-11 1,427.20 1,439.00 1,410.20 1,434.90 1.6M
2022-02-10 1,469.00 1,470.70 1,433.00 1,440.20 2.0M
2022-02-09 1,437.50 1,470.00 1,437.10 1,464.20 1.6M
2022-02-08 1,413.10 1,438.30 1,412.70 1,426.90 2.0M
2022-02-07 1,443.90 1,448.60 1,414.40 1,414.40 2.5M
2022-02-04 1,476.80 1,479.80 1,426.70 1,437.30 1.7M
2022-02-03 1,476.80 1,481.70 1,456.50 1,463.00 1.8M
2022-02-02 1,475.50 1,484.10 1,463.30 1,472.00 2.0M
2022-02-01 1,465.40 1,490.40 1,455.80 1,466.70 2.1M
2022-01-31 1,465.40 1,470.00 1,456.10 1,461.30 2.0M
2022-01-28 1,466.10 1,473.00 1,434.60 1,450.00 2.0M
2022-01-27 1,443.20 1,475.80 1,436.30 1,469.20 1.7M
2022-01-26 1,455.40 1,487.80 1,455.40 1,465.50 1.6M
2022-01-25 1,460.10 1,468.40 1,437.90 1,446.80 1.8M
2022-01-24 1,489.00 1,494.70 1,440.80 1,451.10 2.9M
2022-01-21 1,499.00 1,504.40 1,483.40 1,498.10 2.0M
2022-01-20 1,500.10 1,523.90 1,500.10 1,513.70 1.7M
2022-01-19 1,511.20 1,522.70 1,491.60 1,500.80 3.2M
2022-01-18 1,544.10 1,546.70 1,521.70 1,526.90 1.7M
2022-01-17 1,556.50 1,557.10 1,546.20 1,549.20 1.3M
2022-01-14 1,555.80 1,555.80 1,543.00 1,545.70 1.7M
2022-01-13 1,569.30 1,576.20 1,556.60 1,568.70 2.2M
2022-01-12 1,585.30 1,588.60 1,566.60 1,576.70 1.9M
2022-01-11 1,586.60 1,591.70 1,571.80 1,580.10 1.7M
2022-01-10 1,575.20 1,593.70 1,571.90 1,578.70 2.2M
2022-01-07 1,573.90 1,576.80 1,555.90 1,568.30 1.7M
2022-01-06 1,575.60 1,587.70 1,567.40 1,587.30 1.5M
2022-01-05 1,609.80 1,617.70 1,592.20 1,596.10 1.4M
2022-01-04 1,622.80 1,623.80 1,605.20 1,615.80 1.7M
2022-01-03 1,596.80 1,618.70 1,596.80 1,608.50 1.3M