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
2025-09-29 2,897.00 2,901.80 2,873.90 2,889.50 1.6M
2025-09-26 2,872.40 2,898.50 2,867.50 2,888.20 2.3M
2025-09-25 2,894.30 2,895.50 2,849.00 2,862.30 2.8M
2025-09-24 2,921.10 2,931.70 2,897.90 2,897.90 2.2M
2025-09-23 2,944.80 2,957.00 2,918.10 2,918.10 1.8M
2025-09-22 2,928.10 2,931.40 2,906.90 2,929.00 2.3M
2025-09-19 2,952.80 2,965.80 2,923.40 2,929.80 5.7M
2025-09-18 2,949.10 2,965.70 2,930.70 2,949.10 1.7M
2025-09-17 2,918.90 2,941.60 2,911.10 2,926.00 2.2M
2025-09-16 2,951.00 2,952.90 2,912.60 2,913.50 1.9M
2025-09-15 2,950.30 2,960.80 2,944.80 2,953.90 2.4M
2025-09-12 2,947.00 2,953.60 2,925.60 2,937.10 2.4M
2025-09-11 2,912.50 2,947.80 2,906.90 2,947.00 2.6M
2025-09-10 2,857.30 2,923.40 2,857.10 2,906.90 2.4M
2025-09-09 2,860.00 2,868.40 2,829.10 2,847.10 2.5M
2025-09-08 2,842.50 2,874.80 2,836.30 2,870.30 1.9M
2025-09-05 2,829.00 2,841.80 2,814.10 2,825.20 1.8M
2025-09-04 2,780.20 2,824.00 2,776.40 2,818.50 1.6M
2025-09-03 2,770.50 2,785.20 2,757.90 2,783.00 2.0M
2025-09-02 2,812.20 2,821.40 2,748.80 2,763.70 2.1M
2025-09-01 2,823.20 2,831.60 2,805.00 2,821.10 1.8M
2025-08-29 2,846.40 2,846.90 2,819.30 2,819.30 1.8M
2025-08-28 2,840.00 2,852.00 2,818.20 2,844.60 1.5M
2025-08-27 2,844.50 2,852.90 2,829.70 2,838.90 2.0M
2025-08-26 2,836.60 2,854.40 2,816.50 2,844.70 3.9M
2025-08-25 2,900.90 2,902.50 2,848.70 2,857.90 2.3M
2025-08-22 2,878.80 2,914.60 2,878.50 2,907.90 2.0M
2025-08-21 2,879.60 2,887.90 2,868.40 2,884.30 2.4M
2025-08-20 2,862.90 2,886.50 2,855.80 2,883.40 2.2M
2025-08-19 2,875.90 2,876.70 2,858.20 2,873.50 2.8M
2025-08-18 2,864.60 2,871.20 2,851.70 2,867.80 1.9M
2025-08-15 2,865.90 2,874.80 2,851.00 2,860.40 2.7M
2025-08-14 2,815.70 2,846.50 2,814.20 2,846.50 3.0M
2025-08-13 2,818.20 2,827.10 2,801.50 2,802.90 2.7M
2025-08-12 2,782.00 2,798.80 2,771.30 2,793.80 2.5M
2025-08-11 2,759.30 2,774.70 2,734.20 2,772.00 2.3M
2025-08-08 2,738.70 2,761.00 2,738.00 2,749.60 2.4M
2025-08-07 2,701.60 2,732.60 2,699.90 2,730.40 3.1M
2025-08-06 2,691.50 2,697.40 2,675.60 2,695.20 2.2M
2025-08-05 2,688.50 2,689.00 2,665.80 2,677.00 2.0M
2025-08-04 2,649.60 2,674.40 2,642.20 2,666.80 2.2M
2025-08-01 2,690.50 2,692.60 2,633.40 2,638.00 3.9M
2025-07-31 2,740.20 2,764.00 2,703.90 2,703.90 4.2M
2025-07-30 2,729.10 2,749.20 2,707.50 2,733.90 7.0M
2025-07-29 2,731.20 2,747.80 2,705.20 2,746.30 3.5M
2025-07-28 2,745.80 2,760.60 2,719.50 2,728.80 3.1M
2025-07-25 2,742.80 2,746.50 2,697.20 2,726.00 2.2M
2025-07-24 2,714.20 2,754.40 2,710.00 2,740.50 3.1M
2025-07-23 2,697.20 2,714.70 2,670.30 2,699.60 4.4M
2025-07-22 2,672.10 2,694.10 2,670.40 2,690.40 2.8M
2025-07-21 2,674.50 2,691.80 2,662.70 2,676.70 2.8M
2025-07-18 2,661.80 2,670.60 2,648.10 2,670.10 2.3M
2025-07-17 2,592.60 2,660.10 2,591.30 2,648.30 2.3M
2025-07-16 2,582.80 2,610.00 2,582.00 2,584.30 1.9M
2025-07-15 2,607.60 2,617.90 2,580.30 2,585.90 2.2M
2025-07-14 2,571.80 2,605.50 2,565.70 2,604.80 2.4M
2025-07-11 2,583.30 2,601.80 2,575.20 2,601.80 2.4M
2025-07-10 2,612.10 2,613.30 2,589.50 2,594.00 3.1M
2025-07-09 2,592.80 2,606.60 2,586.00 2,606.10 2.2M
2025-07-08 2,602.00 2,606.80 2,576.70 2,584.30 1.9M
2025-07-07 2,609.30 2,615.20 2,589.50 2,615.20 1.9M
2025-07-04 2,625.30 2,625.50 2,590.90 2,611.30 1.6M
2025-07-03 2,606.70 2,624.50 2,601.00 2,624.20 2.4M
2025-07-02 2,616.50 2,620.80 2,579.50 2,606.00 2.0M
2025-07-01 2,616.60 2,627.50 2,597.10 2,605.80 2.3M
2025-06-30 2,658.20 2,658.20 2,624.90 2,639.40 2.5M
2025-06-27 2,615.70 2,645.60 2,604.60 2,645.60 3.0M
2025-06-26 2,602.40 2,624.50 2,601.20 2,607.30 2.7M
2025-06-25 2,599.90 2,607.30 2,591.00 2,596.70 2.2M
2025-06-24 2,588.30 2,596.50 2,568.90 2,575.20 2.4M
2025-06-23 2,506.60 2,553.30 2,500.30 2,550.20 2.6M
2025-06-20 2,506.60 2,538.80 2,505.70 2,516.30 5.2M
2025-06-19 2,529.70 2,533.00 2,505.20 2,509.50 1.8M
2025-06-18 2,550.70 2,558.70 2,534.90 2,544.10 2.2M
2025-06-17 2,557.50 2,558.60 2,537.40 2,551.80 2.1M
2025-06-16 2,566.60 2,580.20 2,553.10 2,576.30 2.6M
2025-06-13 2,547.60 2,560.70 2,535.00 2,560.70 2.8M
2025-06-12 2,573.70 2,600.70 2,564.30 2,590.00 2.1M
2025-06-11 2,592.50 2,598.30 2,577.90 2,583.30 2.8M
2025-06-10 2,594.40 2,614.30 2,590.80 2,596.00 3.7M
2025-06-09 2,603.30 2,606.30 2,588.50 2,589.50 1.8M
2025-06-06 2,624.70 2,626.40 2,597.70 2,602.30 2.2M
2025-06-05 2,608.60 2,628.10 2,594.30 2,619.80 2.5M
2025-06-04 2,627.10 2,631.30 2,601.30 2,601.40 3.0M
2025-06-03 2,614.70 2,621.20 2,602.90 2,612.90 2.5M
2025-06-02 2,585.60 2,609.40 2,572.10 2,600.70 2.4M
2025-05-30 2,603.00 2,616.70 2,582.60 2,586.10 8.7M
2025-05-29 2,611.90 2,612.20 2,592.10 2,598.10 2.5M
2025-05-28 2,603.70 2,622.50 2,583.50 2,596.90 2.8M
2025-05-27 2,646.70 2,671.00 2,627.30 2,628.80 2.6M
2025-05-26 2,646.20 2,669.30 2,646.00 2,655.20 1.9M
2025-05-23 2,639.10 2,641.90 2,567.30 2,623.60 4.0M
2025-05-22 2,628.00 2,635.80 2,616.60 2,633.90 3.3M
2025-05-21 2,655.30 2,675.60 2,638.10 2,643.90 2.6M
2025-05-20 2,604.00 2,667.00 2,602.90 2,657.20 3.4M
2025-05-19 2,587.60 2,599.40 2,564.90 2,599.40 3.3M
2025-05-16 2,554.60 2,585.60 2,553.70 2,585.60 2.8M
2025-05-15 2,545.70 2,553.30 2,522.60 2,553.30 5.5M
2025-05-14 2,505.60 2,554.80 2,499.80 2,549.80 4.3M
2025-05-13 2,491.30 2,513.20 2,478.90 2,503.60 3.2M
2025-05-12 2,492.00 2,499.00 2,453.80 2,470.40 3.7M
2025-05-09 2,468.00 2,489.90 2,463.80 2,472.90 2.2M
2025-05-08 2,472.70 2,473.60 2,448.50 2,452.50 2.7M
2025-05-07 2,466.40 2,478.20 2,445.30 2,455.70 2.6M
2025-05-06 2,504.70 2,507.90 2,462.00 2,470.40 2.9M
2025-05-05 2,482.90 2,502.90 2,482.20 2,498.40 1.9M
2025-05-02 2,466.60 2,500.70 2,449.00 2,486.40 3.6M
2025-04-30 2,433.90 2,440.30 2,400.60 2,438.50 3.1M
2025-04-29 2,420.30 2,426.30 2,409.30 2,414.80 2.2M
2025-04-28 2,399.30 2,415.50 2,395.70 2,406.80 2.5M
2025-04-25 2,378.10 2,396.50 2,373.00 2,388.10 3.1M
2025-04-24 2,319.60 2,343.40 2,317.60 2,341.50 2.1M
2025-04-23 2,324.70 2,329.20 2,299.00 2,321.60 2.8M
2025-04-22 2,251.40 2,290.70 2,238.40 2,288.50 3.4M
2025-04-18 2,269.00 2,273.80 2,240.90 2,266.10 2.4M
2025-04-17 2,269.00 2,273.80 2,240.90 2,266.10 2.4M
2025-04-16 2,251.90 2,269.90 2,239.60 2,269.90 2.6M
2025-04-15 2,218.70 2,260.10 2,211.60 2,260.10 3.1M
2025-04-14 2,204.60 2,225.60 2,177.30 2,216.00 2.6M
2025-04-11 2,208.70 2,218.40 2,149.40 2,156.80 3.4M
2025-04-10 2,280.20 2,288.80 2,181.50 2,191.20 4.9M
2025-04-09 2,090.70 2,119.30 2,056.20 2,091.90 5.0M
2025-04-08 2,105.90 2,173.30 2,080.20 2,148.10 4.2M
2025-04-07 2,146.80 2,190.70 1,982.00 2,077.70 8.6M
2025-04-04 2,323.20 2,328.70 2,174.10 2,208.80 6.7M
2025-04-03 2,346.40 2,386.30 2,320.20 2,348.60 3.0M
2025-04-02 2,361.90 2,381.70 2,353.10 2,381.70 2.2M
2025-04-01 2,351.70 2,360.90 2,331.80 2,360.90 2.5M
2025-03-31 2,381.30 2,388.60 2,325.40 2,337.70 4.1M
2025-03-28 2,403.40 2,421.80 2,390.10 2,393.80 2.0M
2025-03-27 2,385.70 2,414.70 2,370.50 2,412.00 2.7M
2025-03-26 2,396.20 2,415.20 2,395.20 2,403.00 2.4M
2025-03-25 2,375.60 2,395.60 2,373.40 2,391.90 3.0M
2025-03-24 2,389.10 2,392.30 2,355.80 2,364.70 2.1M
2025-03-21 2,373.00 2,385.10 2,363.30 2,383.60 8.0M
2025-03-20 2,393.90 2,399.10 2,352.10 2,382.60 2.5M
2025-03-19 2,366.00 2,395.30 2,360.40 2,390.90 3.0M
2025-03-18 2,346.10 2,375.40 2,334.80 2,373.10 3.3M
2025-03-17 2,335.60 2,342.20 2,324.70 2,338.90 2.6M
2025-03-14 2,321.10 2,346.60 2,311.80 2,335.00 2.8M
2025-03-13 2,296.60 2,328.10 2,292.80 2,317.60 2.7M
2025-03-12 2,304.30 2,321.40 2,290.00 2,311.70 4.0M
2025-03-11 2,315.10 2,334.10 2,282.70 2,286.50 4.3M
2025-03-10 2,366.30 2,366.60 2,302.10 2,310.10 5.0M
2025-03-07 2,356.20 2,366.50 2,329.00 2,350.90 3.5M
2025-03-06 2,406.90 2,415.80 2,359.50 2,380.80 4.6M
2025-03-05 2,354.50 2,439.50 2,352.70 2,395.30 6.2M
2025-03-04 2,348.30 2,353.70 2,303.80 2,312.70 4.0M
2025-03-03 2,370.10 2,371.80 2,345.40 2,363.60 3.0M
2025-02-28 2,346.30 2,363.00 2,321.50 2,360.30 7.6M
2025-02-27 2,340.60 2,362.90 2,331.60 2,356.40 2.7M
2025-02-26 2,319.00 2,358.80 2,318.60 2,351.70 3.2M
2025-02-25 2,293.20 2,329.30 2,289.40 2,321.50 2.4M
2025-02-24 2,319.30 2,324.80 2,293.10 2,299.60 2.4M
2025-02-21 2,332.40 2,332.80 2,307.80 2,319.50 2.7M
2025-02-20 2,329.30 2,339.20 2,315.40 2,330.70 2.7M
2025-02-19 2,344.00 2,351.20 2,306.30 2,320.30 3.8M
2025-02-18 2,324.30 2,346.30 2,320.70 2,342.70 2.9M
2025-02-17 2,302.90 2,328.60 2,297.80 2,325.10 2.7M
2025-02-14 2,306.00 2,306.00 2,281.70 2,296.80 2.4M
2025-02-13 2,302.20 2,320.50 2,287.40 2,311.00 2.8M
2025-02-12 2,285.50 2,301.00 2,277.50 2,291.90 4.3M
2025-02-11 2,266.00 2,283.40 2,263.50 2,282.80 2.4M
2025-02-10 2,252.20 2,280.40 2,251.30 2,280.40 2.5M
2025-02-07 2,243.90 2,265.10 2,240.70 2,248.10 2.4M
2025-02-06 2,229.00 2,241.90 2,223.90 2,240.30 2.7M
2025-02-05 2,230.00 2,236.60 2,218.40 2,228.30 2.9M
2025-02-04 2,196.80 2,233.50 2,193.80 2,229.90 4.5M
2025-02-03 2,210.20 2,217.50 2,191.70 2,201.10 4.6M
2025-01-31 2,263.60 2,263.70 2,242.90 2,244.50 5.9M
2025-01-30 2,227.90 2,258.80 2,227.50 2,258.00 2.0M
2025-01-29 2,238.50 2,247.40 2,222.60 2,222.60 2.1M
2025-01-28 2,224.20 2,246.30 2,217.80 2,229.10 2.1M
2025-01-27 2,245.80 2,248.80 2,215.20 2,225.50 2.6M
2025-01-24 2,308.80 2,309.20 2,262.70 2,270.10 2.5M
2025-01-23 2,284.10 2,303.50 2,278.20 2,299.50 4.0M
2025-01-22 2,245.50 2,283.60 2,243.30 2,280.10 4.1M
2025-01-21 2,217.50 2,237.10 2,201.50 2,237.10 2.2M
2025-01-20 2,215.60 2,233.20 2,207.30 2,227.10 3.5M
2025-01-17 2,187.90 2,213.70 2,187.90 2,205.20 3.4M
2025-01-16 2,195.10 2,196.70 2,165.00 2,182.10 3.3M
2025-01-15 2,154.40 2,180.30 2,146.20 2,176.40 2.3M
2025-01-14 2,167.30 2,170.60 2,133.80 2,145.50 2.7M
2025-01-13 2,158.50 2,164.70 2,151.00 2,157.20 3.3M
2025-01-10 2,230.00 2,232.30 2,166.00 2,166.00 2.7M
2025-01-09 2,207.00 2,234.00 2,206.90 2,229.00 1.9M
2025-01-08 2,216.90 2,219.10 2,188.40 2,214.60 2.3M
2025-01-07 2,236.00 2,238.60 2,212.30 2,213.70 2.1M
2025-01-06 2,240.60 2,241.60 2,212.10 2,229.90 2.0M
2025-01-03 2,241.40 2,241.90 2,226.90 2,228.30 1.6M
2025-01-02 2,213.90 2,235.70 2,203.50 2,235.70 2.5M