IBEX 35 Construction (IBEXIC)

IBEXIC
🏛️ España →
2,889.50
Última Actualización: 2025-09-29
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
2023-12-29 1,952.90 1,972.30 1,952.00 1,961.30 3.3M
2023-12-28 1,952.80 1,958.70 1,950.80 1,953.80 3.2M
2023-12-27 1,943.30 1,954.60 1,937.30 1,954.60 3.3M
2023-12-26 1,943.20 1,949.30 1,936.20 1,942.50 2.6M
2023-12-25 1,943.20 1,949.30 1,936.20 1,942.50 2.6M
2023-12-22 1,943.20 1,949.30 1,936.20 1,942.50 2.6M
2023-12-21 1,933.80 1,945.10 1,926.90 1,944.60 2.5M
2023-12-20 1,941.40 1,944.80 1,919.50 1,937.80 3.1M
2023-12-19 1,927.60 1,938.80 1,926.40 1,935.80 3.2M
2023-12-18 1,943.70 1,945.00 1,925.10 1,926.20 3.6M
2023-12-15 1,953.20 1,959.60 1,930.80 1,956.20 10.0M
2023-12-14 1,941.80 1,963.30 1,940.30 1,950.80 3.9M
2023-12-13 1,904.20 1,931.10 1,902.70 1,924.90 3.7M
2023-12-12 1,902.30 1,914.20 1,900.10 1,900.40 3.7M
2023-12-11 1,906.80 1,913.80 1,896.70 1,898.30 2.8M
2023-12-08 1,894.40 1,913.30 1,892.60 1,911.40 2.3M
2023-12-07 1,887.70 1,902.70 1,884.80 1,891.80 2.7M
2023-12-06 1,898.90 1,908.30 1,892.90 1,898.40 3.4M
2023-12-05 1,875.80 1,894.30 1,871.10 1,892.50 3.3M
2023-12-04 1,871.30 1,882.30 1,865.60 1,872.50 2.9M
2023-12-01 1,858.70 1,871.60 1,858.40 1,870.40 4.6M
2023-11-30 1,856.30 1,861.70 1,847.60 1,860.00 11.5M
2023-11-29 1,845.00 1,862.70 1,840.90 1,853.00 3.7M
2023-11-28 1,824.20 1,838.20 1,817.80 1,828.20 3.6M
2023-11-27 1,817.90 1,830.20 1,817.40 1,829.70 3.2M
2023-11-24 1,813.00 1,820.70 1,811.80 1,818.30 3.0M
2023-11-23 1,812.50 1,816.30 1,801.90 1,813.90 2.6M
2023-11-22 1,813.50 1,821.10 1,807.90 1,811.10 3.1M
2023-11-21 1,806.90 1,814.10 1,802.90 1,808.80 3.0M
2023-11-20 1,805.80 1,815.50 1,802.10 1,807.70 2.7M
2023-11-17 1,801.80 1,813.10 1,792.70 1,806.00 5.0M
2023-11-16 1,792.20 1,800.90 1,789.40 1,795.20 3.1M
2023-11-15 1,781.80 1,794.40 1,778.20 1,792.10 4.7M
2023-11-14 1,741.60 1,779.90 1,718.00 1,775.50 6.1M
2023-11-13 1,732.00 1,732.90 1,712.20 1,730.30 2.6M
2023-11-10 1,709.60 1,722.40 1,706.20 1,714.70 2.3M
2023-11-09 1,708.90 1,720.20 1,697.50 1,715.90 2.6M
2023-11-08 1,699.80 1,717.80 1,696.80 1,708.60 3.5M
2023-11-07 1,705.80 1,711.90 1,698.50 1,707.10 3.1M
2023-11-06 1,729.40 1,731.30 1,711.80 1,716.20 8.2M
2023-11-03 1,725.30 1,740.30 1,717.40 1,726.60 3.3M
2023-11-02 1,699.90 1,729.40 1,699.40 1,716.00 3.6M
2023-11-01 1,693.10 1,700.80 1,674.00 1,687.10 2.8M
2023-10-31 1,670.80 1,694.80 1,663.50 1,694.80 3.3M
2023-10-30 1,645.10 1,672.20 1,645.10 1,664.30 2.6M
2023-10-27 1,639.60 1,662.60 1,636.00 1,646.90 3.9M
2023-10-26 1,621.30 1,638.90 1,618.60 1,633.30 2.8M
2023-10-25 1,644.20 1,647.40 1,629.50 1,635.20 2.1M
2023-10-24 1,641.30 1,660.30 1,639.00 1,658.10 2.4M
2023-10-23 1,642.60 1,644.80 1,627.20 1,640.90 2.4M
2023-10-20 1,651.10 1,656.60 1,640.40 1,641.20 3.9M
2023-10-19 1,671.20 1,672.70 1,658.20 1,665.60 2.3M
2023-10-18 1,686.80 1,696.90 1,676.70 1,679.80 2.6M
2023-10-17 1,693.60 1,704.40 1,690.90 1,698.50 2.4M
2023-10-16 1,703.70 1,704.30 1,686.90 1,693.00 3.0M
2023-10-13 1,711.60 1,731.40 1,698.90 1,699.90 2.5M
2023-10-12 1,722.90 1,727.70 1,712.20 1,715.30 2.6M
2023-10-11 1,673.00 1,708.70 1,671.90 1,708.70 3.2M
2023-10-10 1,668.70 1,681.60 1,668.00 1,677.60 3.0M
2023-10-09 1,657.50 1,663.60 1,642.30 1,649.30 2.7M
2023-10-06 1,647.80 1,662.60 1,637.70 1,660.90 3.3M
2023-10-05 1,666.60 1,666.60 1,637.60 1,641.20 3.2M
2023-10-04 1,659.20 1,671.70 1,650.60 1,656.60 3.7M
2023-10-03 1,681.90 1,699.70 1,662.50 1,662.90 3.9M
2023-10-02 1,718.10 1,725.80 1,685.70 1,689.50 3.7M
2023-09-29 1,725.10 1,733.20 1,711.80 1,713.00 4.3M
2023-09-28 1,721.70 1,726.60 1,709.70 1,722.30 3.2M
2023-09-27 1,726.70 1,734.40 1,715.50 1,717.80 2.1M
2023-09-26 1,714.10 1,732.80 1,711.70 1,722.20 3.1M
2023-09-25 1,743.10 1,750.20 1,715.10 1,725.10 2.8M
2023-09-22 1,741.40 1,753.10 1,736.50 1,745.90 2.2M
2023-09-21 1,768.20 1,769.80 1,740.20 1,754.40 2.7M
2023-09-20 1,776.00 1,786.30 1,774.50 1,778.30 1.9M
2023-09-19 1,757.60 1,778.50 1,756.20 1,778.50 1.9M
2023-09-18 1,761.10 1,764.70 1,747.10 1,759.30 1.6M
2023-09-15 1,759.40 1,771.60 1,758.70 1,763.90 7.3M
2023-09-14 1,720.30 1,754.70 1,720.00 1,751.20 2.6M
2023-09-13 1,732.10 1,732.10 1,708.30 1,724.30 2.7M
2023-09-12 1,741.40 1,745.30 1,726.60 1,734.20 1.7M
2023-09-11 1,726.50 1,740.20 1,726.50 1,740.20 1.8M
2023-09-08 1,723.80 1,731.80 1,710.60 1,726.20 2.2M
2023-09-07 1,697.60 1,720.30 1,696.00 1,714.10 2.3M
2023-09-06 1,700.60 1,706.50 1,694.80 1,702.50 1.7M
2023-09-05 1,712.60 1,714.70 1,701.00 1,704.30 1.5M
2023-09-04 1,721.30 1,729.40 1,707.60 1,712.30 1.1M
2023-09-01 1,726.40 1,733.20 1,715.80 1,718.30 1.5M
2023-08-31 1,728.60 1,740.50 1,727.20 1,727.60 3.6M
2023-08-30 1,733.50 1,736.50 1,722.70 1,727.30 1.6M
2023-08-29 1,723.40 1,732.50 1,721.40 1,729.90 2.3M
2023-08-28 1,699.80 1,723.00 1,699.80 1,716.40 1.7M
2023-08-25 1,689.00 1,700.80 1,682.50 1,690.40 1.8M
2023-08-24 1,700.90 1,704.70 1,693.70 1,693.70 1.5M
2023-08-23 1,694.50 1,704.00 1,692.50 1,692.50 1.3M
2023-08-22 1,678.30 1,695.50 1,677.30 1,691.90 1.7M
2023-08-21 1,681.80 1,689.50 1,669.20 1,671.80 1.5M
2023-08-18 1,679.80 1,682.20 1,662.40 1,676.40 1.9M
2023-08-17 1,701.20 1,703.90 1,685.50 1,685.50 2.3M
2023-08-16 1,713.70 1,720.20 1,706.70 1,707.90 1.5M
2023-08-15 1,732.20 1,732.70 1,709.50 1,715.60 1.7M
2023-08-14 1,731.90 1,737.90 1,720.70 1,730.40 1.4M
2023-08-11 1,747.30 1,749.30 1,737.20 1,739.10 1.3M
2023-08-10 1,735.30 1,754.80 1,733.60 1,750.60 1.9M
2023-08-09 1,736.80 1,738.20 1,722.00 1,729.70 1.2M
2023-08-08 1,718.00 1,730.60 1,715.60 1,723.40 1.8M
2023-08-07 1,724.60 1,729.40 1,709.90 1,725.70 1.6M
2023-08-04 1,719.60 1,732.80 1,717.00 1,732.80 1.8M
2023-08-03 1,729.90 1,731.50 1,709.40 1,713.60 1.9M
2023-08-02 1,736.30 1,740.80 1,716.10 1,734.10 3.0M
2023-08-01 1,753.10 1,755.00 1,744.10 1,746.80 3.0M
2023-07-31 1,772.30 1,774.50 1,758.40 1,758.40 3.1M
2023-07-28 1,776.00 1,782.40 1,766.70 1,769.90 2.9M
2023-07-27 1,773.60 1,788.30 1,772.80 1,780.50 3.0M
2023-07-26 1,751.60 1,776.90 1,748.90 1,776.90 2.9M
2023-07-25 1,747.60 1,753.80 1,741.90 1,753.40 2.0M
2023-07-24 1,728.10 1,754.60 1,724.50 1,747.90 1.8M
2023-07-21 1,735.20 1,746.80 1,734.40 1,746.80 2.2M
2023-07-20 1,726.20 1,741.50 1,726.20 1,736.60 2.2M
2023-07-19 1,712.50 1,731.00 1,712.30 1,726.10 2.1M
2023-07-18 1,700.00 1,711.80 1,691.80 1,709.90 2.0M
2023-07-17 1,695.40 1,708.40 1,691.40 1,699.70 1.9M
2023-07-14 1,696.60 1,709.90 1,694.60 1,701.40 2.0M
2023-07-13 1,700.70 1,706.40 1,695.00 1,696.80 2.0M
2023-07-12 1,705.80 1,710.70 1,692.90 1,703.80 2.3M
2023-07-11 1,693.30 1,703.00 1,686.60 1,698.70 2.2M
2023-07-10 1,676.20 1,687.90 1,673.60 1,681.30 2.1M
2023-07-07 1,685.90 1,687.10 1,668.30 1,682.70 2.4M
2023-07-06 1,696.50 1,707.80 1,677.60 1,682.50 3.6M
2023-07-05 1,730.00 1,734.60 1,712.70 1,715.10 3.1M
2023-07-04 1,744.30 1,751.40 1,739.30 1,742.80 2.7M
2023-07-03 1,786.00 1,786.00 1,776.30 1,779.70 2.8M
2023-06-30 1,776.60 1,794.10 1,774.60 1,786.70 3.9M
2023-06-29 1,774.00 1,779.70 1,769.90 1,772.00 2.5M
2023-06-28 1,772.30 1,774.10 1,765.30 1,768.80 2.9M
2023-06-27 1,757.70 1,764.50 1,746.40 1,762.50 3.1M
2023-06-26 1,749.40 1,761.50 1,738.80 1,752.60 3.9M
2023-06-23 1,762.70 1,765.10 1,743.20 1,748.60 3.4M
2023-06-22 1,773.00 1,776.40 1,752.40 1,773.80 3.4M
2023-06-21 1,794.10 1,794.10 1,783.90 1,785.50 3.6M
2023-06-20 1,783.10 1,800.70 1,781.30 1,792.90 5.1M
2023-06-19 1,797.00 1,806.70 1,783.70 1,787.40 4.6M
2023-06-16 1,817.90 1,823.40 1,782.20 1,812.80 8.2M
2023-06-15 1,779.00 1,793.90 1,776.80 1,790.60 2.7M
2023-06-14 1,777.30 1,791.70 1,771.60 1,783.80 3.0M
2023-06-13 1,796.80 1,797.60 1,774.30 1,781.10 2.8M
2023-06-12 1,778.60 1,795.70 1,777.10 1,790.30 3.3M
2023-06-09 1,768.70 1,775.40 1,760.20 1,774.80 2.0M
2023-06-08 1,767.50 1,778.20 1,763.30 1,771.20 1.9M
2023-06-07 1,773.30 1,780.80 1,765.60 1,772.10 3.0M
2023-06-06 1,778.80 1,783.80 1,766.30 1,777.60 2.1M
2023-06-05 1,785.40 1,795.20 1,777.70 1,781.50 2.7M
2023-06-02 1,774.30 1,782.20 1,762.90 1,778.10 3.3M
2023-06-01 1,760.70 1,769.50 1,754.50 1,768.30 2.5M
2023-05-31 1,763.70 1,768.50 1,745.30 1,746.00 9.0M
2023-05-30 1,786.90 1,787.00 1,769.80 1,772.40 2.4M
2023-05-29 1,785.50 1,789.30 1,775.40 1,780.70 1.3M
2023-05-26 1,783.10 1,783.10 1,753.40 1,772.60 2.1M
2023-05-25 1,789.60 1,789.60 1,769.40 1,772.00 2.8M
2023-05-24 1,790.20 1,793.00 1,776.30 1,787.40 2.6M
2023-05-23 1,816.40 1,816.40 1,803.00 1,803.00 2.2M
2023-05-22 1,808.90 1,825.80 1,808.00 1,817.60 2.6M
2023-05-19 1,802.20 1,817.50 1,792.20 1,806.80 3.3M
2023-05-18 1,801.80 1,811.60 1,791.80 1,797.80 2.0M
2023-05-17 1,793.20 1,800.80 1,780.00 1,794.20 2.5M
2023-05-16 1,784.70 1,799.60 1,781.60 1,791.30 2.4M
2023-05-15 1,807.40 1,807.90 1,778.40 1,786.20 3.0M
2023-05-12 1,798.40 1,819.30 1,795.90 1,801.10 2.7M
2023-05-11 1,804.40 1,819.10 1,790.90 1,800.40 3.2M
2023-05-10 1,816.60 1,819.70 1,806.80 1,810.80 3.2M
2023-05-09 1,811.30 1,814.80 1,798.60 1,813.00 4.0M
2023-05-08 1,807.80 1,819.50 1,806.80 1,817.00 2.0M
2023-05-05 1,795.70 1,813.00 1,791.30 1,813.00 2.2M
2023-05-04 1,794.30 1,794.50 1,775.70 1,787.70 2.5M
2023-05-03 1,778.00 1,794.80 1,778.00 1,794.80 2.4M
2023-05-02 1,787.90 1,793.90 1,772.10 1,777.80 3.1M
2023-04-28 1,795.30 1,797.60 1,765.50 1,783.70 3.4M
2023-04-27 1,790.40 1,790.60 1,777.30 1,789.30 2.7M
2023-04-26 1,793.20 1,798.50 1,781.50 1,791.30 2.7M
2023-04-25 1,798.10 1,798.30 1,785.20 1,794.70 2.7M
2023-04-24 1,792.60 1,805.80 1,791.20 1,804.30 2.1M
2023-04-21 1,798.10 1,799.90 1,785.00 1,791.70 4.2M
2023-04-20 1,795.00 1,801.20 1,786.10 1,798.30 2.9M
2023-04-19 1,773.00 1,804.00 1,771.60 1,800.90 3.2M
2023-04-18 1,781.50 1,785.20 1,766.40 1,774.60 2.7M
2023-04-17 1,780.40 1,793.80 1,775.60 1,780.40 3.6M
2023-04-14 1,773.60 1,780.60 1,766.60 1,776.10 2.6M
2023-04-13 1,754.00 1,771.60 1,750.10 1,763.50 2.9M
2023-04-12 1,732.90 1,759.50 1,731.90 1,754.70 2.7M
2023-04-11 1,767.90 1,777.10 1,728.30 1,733.80 3.4M
2023-04-06 1,777.00 1,777.80 1,756.30 1,765.10 2.8M
2023-04-05 1,766.10 1,783.30 1,763.60 1,776.20 3.2M
2023-04-04 1,754.50 1,764.10 1,751.60 1,757.70 2.7M
2023-04-03 1,757.10 1,759.10 1,741.40 1,750.20 2.9M
2023-03-31 1,748.00 1,762.90 1,745.60 1,759.60 4.1M
2023-03-30 1,735.70 1,751.20 1,732.10 1,743.70 3.3M
2023-03-29 1,708.40 1,727.50 1,702.70 1,727.50 2.6M
2023-03-28 1,708.10 1,711.30 1,694.00 1,694.80 3.0M
2023-03-27 1,702.60 1,708.70 1,693.30 1,693.30 3.3M
2023-03-24 1,721.30 1,726.10 1,675.60 1,686.20 5.2M
2023-03-23 1,734.40 1,743.90 1,726.00 1,739.90 2.9M
2023-03-22 1,735.30 1,739.50 1,726.70 1,735.10 2.8M
2023-03-21 1,722.30 1,747.60 1,720.10 1,738.20 3.5M
2023-03-20 1,690.80 1,720.20 1,676.00 1,715.40 4.5M
2023-03-17 1,719.70 1,730.50 1,686.30 1,699.40 10.1M
2023-03-16 1,700.10 1,713.50 1,678.20 1,709.60 5.0M
2023-03-15 1,729.40 1,730.50 1,678.90 1,681.80 5.8M
2023-03-14 1,684.90 1,726.70 1,684.90 1,723.60 4.9M
2023-03-13 1,708.20 1,708.50 1,651.40 1,687.70 5.9M
2023-03-10 1,698.20 1,711.00 1,696.20 1,706.30 3.5M
2023-03-09 1,725.40 1,726.60 1,707.60 1,719.10 3.8M
2023-03-08 1,720.50 1,728.70 1,715.70 1,728.30 3.9M
2023-03-07 1,734.80 1,743.90 1,724.40 1,724.40 4.1M
2023-03-06 1,744.80 1,745.10 1,727.40 1,731.30 2.8M
2023-03-03 1,728.80 1,743.30 1,722.50 1,743.30 4.4M
2023-03-02 1,713.90 1,725.40 1,704.90 1,719.60 4.8M
2023-03-01 1,731.50 1,733.70 1,713.00 1,716.60 5.0M
2023-02-28 1,714.30 1,724.10 1,695.80 1,714.90 9.2M
2023-02-27 1,718.10 1,728.00 1,716.40 1,718.60 5.0M
2023-02-24 1,712.30 1,720.00 1,704.20 1,708.30 9.6M
2023-02-23 1,674.40 1,706.60 1,672.80 1,704.90 4.8M
2023-02-22 1,687.90 1,689.60 1,663.10 1,677.50 3.5M
2023-02-21 1,700.70 1,701.70 1,683.70 1,693.90 3.6M
2023-02-20 1,723.00 1,724.80 1,703.90 1,706.40 2.3M
2023-02-17 1,712.60 1,721.10 1,692.90 1,719.40 5.6M
2023-02-16 1,750.40 1,751.50 1,723.80 1,728.40 3.0M
2023-02-15 1,739.90 1,747.30 1,737.20 1,744.20 3.0M
2023-02-14 1,742.50 1,750.90 1,736.00 1,738.00 3.8M
2023-02-13 1,727.00 1,737.60 1,716.10 1,737.60 3.9M
2023-02-10 1,731.40 1,734.50 1,714.90 1,724.10 6.3M
2023-02-09 1,741.70 1,749.30 1,734.60 1,735.80 3.0M
2023-02-08 1,727.00 1,739.70 1,726.40 1,726.40 2.8M
2023-02-07 1,717.60 1,727.80 1,712.50 1,717.40 3.1M
2023-02-06 1,727.10 1,733.00 1,714.50 1,721.80 3.2M
2023-02-03 1,734.00 1,738.00 1,727.60 1,734.70 3.4M
2023-02-02 1,719.30 1,743.10 1,717.30 1,741.30 4.1M
2023-02-01 1,702.60 1,712.90 1,701.80 1,712.90 3.4M
2023-01-31 1,712.10 1,712.10 1,698.70 1,702.60 4.3M
2023-01-30 1,722.10 1,722.90 1,711.20 1,712.20 3.6M
2023-01-27 1,723.90 1,725.80 1,712.40 1,723.90 3.5M
2023-01-26 1,722.90 1,727.90 1,714.40 1,721.90 3.9M
2023-01-25 1,731.20 1,733.50 1,709.10 1,717.30 4.6M
2023-01-24 1,714.10 1,728.60 1,712.90 1,726.60 3.9M
2023-01-23 1,717.60 1,720.80 1,700.50 1,713.80 4.3M
2023-01-20 1,708.80 1,724.90 1,705.80 1,716.60 3.8M
2023-01-19 1,736.20 1,741.50 1,703.30 1,713.70 4.5M
2023-01-18 1,737.00 1,748.50 1,736.80 1,741.00 3.9M
2023-01-17 1,720.20 1,736.50 1,717.90 1,735.80 4.5M
2023-01-16 1,718.00 1,730.10 1,717.90 1,721.40 3.0M
2023-01-13 1,705.30 1,720.50 1,701.60 1,714.10 4.3M
2023-01-12 1,686.30 1,710.00 1,685.60 1,706.90 3.8M
2023-01-11 1,688.10 1,703.00 1,683.30 1,688.10 5.0M
2023-01-10 1,671.20 1,686.40 1,670.90 1,686.40 4.0M
2023-01-09 1,668.90 1,681.80 1,664.60 1,674.50 3.9M
2023-01-06 1,625.50 1,656.70 1,622.10 1,656.00 2.6M
2023-01-05 1,627.30 1,639.10 1,623.20 1,626.20 3.3M
2023-01-04 1,628.10 1,636.40 1,625.90 1,634.10 2.9M
2023-01-03 1,616.90 1,632.30 1,606.00 1,618.10 2.7M
2023-01-02 1,613.10 1,620.30 1,602.70 1,618.00 2.1M