IBEX 35 Double Leveraged (IBEXDL)

IBEXDL
🏛️ España →
10,097.50
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
2021-12-30 3,924.20 3,982.10 3,921.80 3,969.30 127.2M
2021-12-29 3,946.20 3,954.60 3,903.50 3,932.90 110.8M
2021-12-28 3,886.20 3,960.00 3,881.90 3,946.70 90.4M
2021-12-27 3,787.10 3,897.40 3,784.70 3,886.50 93.4M
2021-12-23 3,757.70 3,855.50 3,751.10 3,834.20 142.5M
2021-12-22 3,679.30 3,744.10 3,666.40 3,741.70 115.8M
2021-12-21 3,636.60 3,684.70 3,581.70 3,678.90 143.4M
2021-12-20 3,440.20 3,579.30 3,414.70 3,553.80 172.1M
2021-12-17 3,626.10 3,642.80 3,557.20 3,614.00 323.2M
2021-12-16 3,677.80 3,720.50 3,653.90 3,674.00 198.9M
2021-12-15 3,670.60 3,670.70 3,577.00 3,583.10 147.4M
2021-12-14 3,659.10 3,702.80 3,654.50 3,673.90 163.9M
2021-12-13 3,673.10 3,700.70 3,596.30 3,625.30 140.4M
2021-12-10 3,648.10 3,702.20 3,639.90 3,658.10 116.3M
2021-12-09 3,771.90 3,771.90 3,688.00 3,692.70 144.6M
2021-12-08 3,804.30 3,855.80 3,748.40 3,762.60 221.5M
2021-12-07 3,798.90 3,836.50 3,758.60 3,835.30 170.7M
2021-12-06 3,624.30 3,735.40 3,598.90 3,729.40 143.5M
2021-12-03 3,672.70 3,673.70 3,531.00 3,558.40 169.5M
2021-12-02 3,630.20 3,688.80 3,577.50 3,609.80 197.9M
2021-12-01 3,661.40 3,763.10 3,648.00 3,744.30 204.0M
2021-11-30 3,640.90 3,712.50 3,576.50 3,615.90 369.4M
2021-11-29 3,781.20 3,843.10 3,728.30 3,749.00 240.6M
2021-11-26 3,872.60 3,873.20 3,688.00 3,702.70 453.1M
2021-11-25 4,085.30 4,118.60 4,067.80 4,110.10 118.6M
2021-11-24 4,094.60 4,133.10 4,034.50 4,064.90 174.1M
2021-11-23 4,039.00 4,140.40 3,979.70 4,086.30 196.1M
2021-11-22 4,064.30 4,115.10 4,014.80 4,092.10 204.2M
2021-11-19 4,205.80 4,217.80 3,991.90 4,029.40 278.7M
2021-11-18 4,245.40 4,274.00 4,153.50 4,169.90 181.6M
2021-11-17 4,290.80 4,305.60 4,255.30 4,255.30 139.2M
2021-11-16 4,340.90 4,374.20 4,297.20 4,299.80 155.3M
2021-11-15 4,291.50 4,361.50 4,254.20 4,352.90 144.1M
2021-11-12 4,336.10 4,350.90 4,304.60 4,338.70 119.7M
2021-11-11 4,383.50 4,418.80 4,336.90 4,349.60 150.3M
2021-11-10 4,321.90 4,405.80 4,321.90 4,397.30 146.8M
2021-11-09 4,305.60 4,384.60 4,303.20 4,333.40 132.1M
2021-11-08 4,388.30 4,412.00 4,328.30 4,329.50 135.4M
2021-11-05 4,296.70 4,418.80 4,263.90 4,387.00 193.3M
2021-11-04 4,315.30 4,354.20 4,273.50 4,300.20 221.4M
2021-11-03 4,343.60 4,343.80 4,252.40 4,292.00 162.9M
2021-11-02 4,411.00 4,418.50 4,360.20 4,363.80 130.2M
2021-11-01 4,327.70 4,452.90 4,322.70 4,438.10 164.9M
2021-10-29 4,271.80 4,319.00 4,211.40 4,319.00 228.8M
2021-10-28 4,222.40 4,292.90 4,186.90 4,288.70 180.3M
2021-10-27 4,254.90 4,263.60 4,194.00 4,238.20 167.9M
2021-10-26 4,193.00 4,289.40 4,185.30 4,266.00 137.3M
2021-10-25 4,202.50 4,230.30 4,163.00 4,190.20 159.7M
2021-10-22 4,218.00 4,226.80 4,176.60 4,176.60 134.4M
2021-10-21 4,229.40 4,255.40 4,197.10 4,212.30 153.3M
2021-10-20 4,235.50 4,301.20 4,226.30 4,282.20 160.1M
2021-10-19 4,223.40 4,284.10 4,211.80 4,261.70 160.9M
2021-10-18 4,248.90 4,260.50 4,157.00 4,205.00 139.7M
2021-10-15 4,235.20 4,281.10 4,213.10 4,262.80 217.4M
2021-10-14 4,211.70 4,266.40 4,161.50 4,195.10 155.2M
2021-10-13 4,185.80 4,198.20 4,135.50 4,154.30 191.9M
2021-10-12 4,077.10 4,205.60 4,040.50 4,205.60 163.4M
2021-10-11 4,201.90 4,233.90 4,148.80 4,171.00 125.1M
2021-10-08 4,231.90 4,267.10 4,201.90 4,223.80 141.2M
2021-10-07 4,156.10 4,241.80 4,152.00 4,231.20 201.2M
2021-10-06 4,156.30 4,156.30 4,009.30 4,057.50 183.9M
2021-10-05 4,084.60 4,200.90 4,068.70 4,200.90 169.7M
2021-10-04 4,082.90 4,158.90 4,055.00 4,075.10 149.6M
2021-10-01 3,973.60 4,089.90 3,948.10 4,082.30 182.2M
2021-09-30 4,220.20 4,227.50 4,068.70 4,079.30 195.1M
2021-09-29 4,094.60 4,172.20 4,068.90 4,157.10 178.7M
2021-09-28 4,289.70 4,307.50 4,055.40 4,055.40 207.5M
2021-09-27 4,204.90 4,285.70 4,163.30 4,277.30 203.4M
2021-09-24 4,130.90 4,179.40 4,120.50 4,155.70 140.6M
2021-09-23 4,164.40 4,188.50 4,137.90 4,159.30 151.0M
2021-09-22 4,124.90 4,125.80 4,062.50 4,095.60 173.5M
2021-09-21 4,005.80 4,094.60 4,005.70 4,047.20 194.8M
2021-09-20 3,939.70 3,987.60 3,858.90 3,955.30 277.2M
2021-09-17 4,080.70 4,142.70 4,052.90 4,052.90 588.0M
2021-09-16 3,962.90 4,049.40 3,961.30 4,027.80 186.0M
2021-09-15 4,049.30 4,065.30 3,932.10 3,938.10 178.1M
2021-09-14 4,090.10 4,135.60 4,045.80 4,072.20 128.8M
2021-09-13 4,022.00 4,125.50 4,018.80 4,105.80 115.7M
2021-09-10 4,117.40 4,122.50 3,969.70 3,994.80 139.7M
2021-09-09 4,075.10 4,118.90 4,022.30 4,092.70 149.9M
2021-09-08 4,140.30 4,197.70 4,043.30 4,128.30 155.6M
2021-09-07 4,176.70 4,185.70 4,137.60 4,180.80 114.2M
2021-09-06 4,178.70 4,200.80 4,161.80 4,169.30 67.8M
2021-09-03 4,262.60 4,266.60 4,141.40 4,152.20 139.7M
2021-09-02 4,259.20 4,301.10 4,241.50 4,263.70 100.4M
2021-09-01 4,214.70 4,333.20 4,213.40 4,273.30 132.6M
2021-08-31 4,170.70 4,200.30 4,078.50 4,137.80 185.2M
2021-08-30 4,211.70 4,222.20 4,143.70 4,157.80 54.1M
2021-08-27 4,186.50 4,210.80 4,140.10 4,209.00 74.7M
2021-08-26 4,231.20 4,232.30 4,178.80 4,181.30 101.7M
2021-08-25 4,237.50 4,283.00 4,233.20 4,261.70 128.0M
2021-08-24 4,281.20 4,293.50 4,173.40 4,234.40 101.6M
2021-08-23 4,257.40 4,273.40 4,198.90 4,252.90 91.1M
2021-08-20 4,179.80 4,227.40 4,143.10 4,203.10 126.9M
2021-08-19 4,117.00 4,238.20 4,102.50 4,190.80 137.6M
2021-08-18 4,143.50 4,262.90 4,138.70 4,255.30 112.3M
2021-08-17 4,161.40 4,171.00 4,126.70 4,157.30 128.9M
2021-08-16 4,219.80 4,265.50 4,189.70 4,214.80 96.3M
2021-08-13 4,272.40 4,299.60 4,263.90 4,284.50 90.6M
2021-08-12 4,259.20 4,284.30 4,248.10 4,265.10 98.2M
2021-08-11 4,206.10 4,267.10 4,201.50 4,261.70 112.2M
2021-08-10 4,162.60 4,193.40 4,136.40 4,189.40 106.4M
2021-08-09 4,164.60 4,184.50 4,137.40 4,158.40 102.4M
2021-08-06 4,131.60 4,183.50 4,093.90 4,170.70 139.0M
2021-08-05 4,076.40 4,136.40 4,048.10 4,131.00 108.9M
2021-08-04 4,101.10 4,102.30 4,037.00 4,090.40 117.4M
2021-08-03 4,075.10 4,119.30 4,037.20 4,071.70 131.9M
2021-08-02 4,034.40 4,110.50 4,027.30 4,058.60 140.8M
2021-07-30 4,038.00 4,054.70 3,973.10 3,982.40 203.1M
2021-07-29 4,064.60 4,135.50 4,055.20 4,085.20 188.7M
2021-07-28 4,018.90 4,074.20 3,998.00 4,036.60 153.3M
2021-07-27 4,023.60 4,069.20 3,960.70 4,004.80 131.6M
2021-07-26 3,963.50 4,086.00 3,942.10 4,075.40 136.5M
2021-07-23 3,966.60 4,058.70 3,962.50 4,021.90 123.3M
2021-07-22 3,918.70 3,990.90 3,916.40 3,934.80 140.9M
2021-07-21 3,723.40 3,901.40 3,723.40 3,885.10 160.9M
2021-07-20 3,682.20 3,723.70 3,618.80 3,700.10 155.6M
2021-07-19 3,788.60 3,789.00 3,606.00 3,650.60 212.4M
2021-07-16 3,875.90 3,926.50 3,759.90 3,835.00 147.8M
2021-07-15 3,939.40 3,939.40 3,835.80 3,853.80 131.3M
2021-07-14 3,984.80 4,023.90 3,944.20 3,974.30 120.5M
2021-07-13 4,128.40 4,136.50 3,991.10 4,008.00 133.9M
2021-07-12 4,102.10 4,127.00 4,010.40 4,122.00 103.5M
2021-07-09 4,002.20 4,088.40 3,972.60 4,084.70 141.6M
2021-07-08 4,074.50 4,084.00 3,919.50 3,968.60 202.0M
2021-07-07 4,184.50 4,207.70 4,133.90 4,160.70 150.0M
2021-07-06 4,221.50 4,260.70 4,144.20 4,166.60 152.7M
2021-07-05 4,202.20 4,265.90 4,168.50 4,247.90 100.8M
2021-07-02 4,254.20 4,268.50 4,178.90 4,211.20 115.7M
2021-07-01 4,173.40 4,258.50 4,169.00 4,234.60 122.7M
2021-06-30 4,197.60 4,208.70 4,077.70 4,130.60 190.2M
2021-06-29 4,206.90 4,259.70 4,190.80 4,219.50 142.2M
2021-06-28 4,374.70 4,382.30 4,218.20 4,218.20 152.8M
2021-06-25 4,396.50 4,405.20 4,335.20 4,393.40 130.3M
2021-06-24 4,316.60 4,396.10 4,288.60 4,373.30 130.9M
2021-06-23 4,373.40 4,392.40 4,259.10 4,259.10 112.8M
2021-06-22 4,371.10 4,372.30 4,302.10 4,354.50 137.7M
2021-06-21 4,273.10 4,364.10 4,213.20 4,353.00 167.4M
2021-06-18 4,442.40 4,484.10 4,279.80 4,332.80 452.8M
2021-06-17 4,477.90 4,568.90 4,469.80 4,494.40 203.7M
2021-06-16 4,564.00 4,571.70 4,499.50 4,500.60 161.8M
2021-06-15 4,594.60 4,595.00 4,518.70 4,528.60 119.4M
2021-06-14 4,531.20 4,599.40 4,531.20 4,578.30 135.9M
2021-06-11 4,447.90 4,510.40 4,432.10 4,503.80 107.1M
2021-06-10 4,496.80 4,504.10 4,414.50 4,434.70 154.8M
2021-06-09 4,456.50 4,484.60 4,429.90 4,456.40 124.7M
2021-06-08 4,455.80 4,503.80 4,412.10 4,454.00 144.3M
2021-06-07 4,379.50 4,475.50 4,346.20 4,463.70 129.7M
2021-06-04 4,447.10 4,459.40 4,374.30 4,390.90 131.2M
2021-06-03 4,479.60 4,489.40 4,389.00 4,443.50 164.2M
2021-06-02 4,496.70 4,515.40 4,452.90 4,480.90 137.5M
2021-06-01 4,465.20 4,525.80 4,438.60 4,489.70 143.1M
2021-05-31 4,515.30 4,525.80 4,450.00 4,450.00 102.4M
2021-05-28 4,532.70 4,542.60 4,504.50 4,524.30 192.3M
2021-05-27 4,477.50 4,553.80 4,474.40 4,486.70 325.4M
2021-05-26 4,532.50 4,542.90 4,446.40 4,497.30 160.8M
2021-05-25 4,521.30 4,545.10 4,497.50 4,508.90 147.3M
2021-05-24 4,530.60 4,542.70 4,471.80 4,505.80 91.8M
2021-05-21 4,432.10 4,523.60 4,413.70 4,504.30 175.4M
2021-05-20 4,414.60 4,427.00 4,304.40 4,427.00 138.3M
2021-05-19 4,424.30 4,467.10 4,284.70 4,375.30 200.3M
2021-05-18 4,514.50 4,542.00 4,430.60 4,485.90 176.0M
2021-05-17 4,468.00 4,504.40 4,403.80 4,458.30 164.2M
2021-05-14 4,345.10 4,451.80 4,315.30 4,448.60 161.4M
2021-05-13 4,244.00 4,299.80 4,122.20 4,277.40 173.5M
2021-05-12 4,302.10 4,362.60 4,265.30 4,317.20 195.8M
2021-05-11 4,374.40 4,386.60 4,259.50 4,297.60 232.1M
2021-05-10 4,429.40 4,455.10 4,370.20 4,450.50 237.1M
2021-05-07 4,352.40 4,374.80 4,295.50 4,368.40 191.9M
2021-05-06 4,295.20 4,321.90 4,228.00 4,294.80 188.3M
2021-05-05 4,202.00 4,281.10 4,199.90 4,281.10 180.4M
2021-05-04 4,223.80 4,314.90 4,134.40 4,151.90 231.9M
2021-05-03 4,144.30 4,222.20 4,120.40 4,211.90 150.4M
2021-04-30 4,145.80 4,180.70 4,132.00 4,138.00 267.6M
2021-04-29 4,145.10 4,189.50 4,125.30 4,145.70 261.8M
2021-04-28 4,105.10 4,138.80 4,047.10 4,123.60 218.2M
2021-04-27 4,022.90 4,083.60 3,989.60 4,083.60 183.2M
2021-04-26 3,966.60 4,044.40 3,930.60 4,032.80 163.0M
2021-04-23 3,966.30 4,007.40 3,913.00 3,956.30 118.1M
2021-04-22 3,892.60 3,991.50 3,874.10 3,991.50 136.4M
2021-04-21 3,844.60 3,909.10 3,782.80 3,867.10 175.2M
2021-04-20 4,035.00 4,039.80 3,804.60 3,812.70 214.6M
2021-04-19 3,955.80 4,074.40 3,953.00 4,046.80 171.4M
2021-04-16 3,930.90 3,996.10 3,902.10 3,956.90 176.9M
2021-04-15 3,948.90 3,964.70 3,912.30 3,918.60 146.1M
2021-04-14 3,885.70 3,940.60 3,862.80 3,934.00 133.5M
2021-04-13 3,882.50 3,915.70 3,823.80 3,876.40 152.6M
2021-04-12 3,904.00 3,905.40 3,836.00 3,883.20 131.4M
2021-04-09 3,981.40 3,988.60 3,913.50 3,913.50 133.5M
2021-04-08 3,969.80 3,979.80 3,912.40 3,979.80 165.8M
2021-04-07 3,989.50 4,002.10 3,937.90 3,942.70 137.4M
2021-04-06 4,009.40 4,029.40 3,959.50 3,977.00 201.7M
2021-04-01 3,941.20 3,954.60 3,892.90 3,924.80 151.0M
2021-03-31 3,940.40 3,993.20 3,916.00 3,927.00 265.5M
2021-03-30 3,894.10 3,956.40 3,884.00 3,940.90 171.9M
2021-03-29 3,857.40 3,891.30 3,810.70 3,847.50 177.6M
2021-03-26 3,837.10 3,880.50 3,798.80 3,853.00 233.9M
2021-03-25 3,782.80 3,800.10 3,674.40 3,773.40 161.4M
2021-03-24 3,720.50 3,804.20 3,665.50 3,804.20 187.9M
2021-03-23 3,691.50 3,788.10 3,653.00 3,756.40 203.4M
2021-03-22 3,793.40 3,795.40 3,697.70 3,714.70 229.1M
2021-03-19 3,912.00 3,940.60 3,825.20 3,850.20 375.1M
2021-03-18 3,978.50 4,002.90 3,937.00 3,971.40 237.3M
2021-03-17 3,996.90 4,003.50 3,921.20 3,948.40 173.2M
2021-03-16 4,022.20 4,057.40 3,965.40 4,002.20 209.9M
2021-03-15 4,031.90 4,078.20 3,965.20 3,981.60 210.9M
2021-03-12 3,921.20 3,990.00 3,907.30 3,990.00 149.1M
2021-03-11 3,911.60 3,957.80 3,854.20 3,942.70 189.0M
2021-03-10 3,839.70 3,913.60 3,824.00 3,881.00 203.7M
2021-03-09 3,809.70 3,872.70 3,782.40 3,854.90 281.9M
2021-03-08 3,729.60 3,820.30 3,686.70 3,807.80 235.1M
2021-03-05 3,699.80 3,757.90 3,626.40 3,668.40 259.8M
2021-03-04 3,665.60 3,753.50 3,657.10 3,728.40 207.0M
2021-03-03 3,767.50 3,829.00 3,661.10 3,706.40 240.9M
2021-03-02 3,735.10 3,802.40 3,705.80 3,730.10 177.7M
2021-03-01 3,703.00 3,765.70 3,673.80 3,750.10 182.1M
2021-02-26 3,607.30 3,750.70 3,563.30 3,615.50 291.9M
2021-02-25 3,710.20 3,759.20 3,691.70 3,698.00 309.8M
2021-02-24 3,653.30 3,692.40 3,598.60 3,655.40 225.9M
2021-02-23 3,534.60 3,646.70 3,514.60 3,640.00 293.2M
2021-02-22 3,524.70 3,530.80 3,460.20 3,518.60 221.5M
2021-02-19 3,479.70 3,571.00 3,436.10 3,552.90 209.0M
2021-02-18 3,535.80 3,568.30 3,461.20 3,472.30 151.5M
2021-02-17 3,544.10 3,575.10 3,485.80 3,528.40 190.6M
2021-02-16 3,609.30 3,615.60 3,533.90 3,555.40 164.7M
2021-02-15 3,530.80 3,612.10 3,516.90 3,599.10 193.9M
2021-02-12 3,443.40 3,471.10 3,356.10 3,471.10 157.8M
2021-02-11 3,481.70 3,505.70 3,430.70 3,456.10 136.5M
2021-02-10 3,533.50 3,548.50 3,446.80 3,480.10 170.3M
2021-02-09 3,612.90 3,614.80 3,502.00 3,511.00 159.6M
2021-02-08 3,645.40 3,651.10 3,587.40 3,614.80 203.5M
2021-02-05 3,542.20 3,621.80 3,517.60 3,611.00 261.5M
2021-02-04 3,452.80 3,530.90 3,430.40 3,530.90 241.7M
2021-02-03 3,469.70 3,500.90 3,411.60 3,436.70 220.8M
2021-02-02 3,295.20 3,390.70 3,281.50 3,384.00 238.4M
2021-02-01 3,291.00 3,293.20 3,241.20 3,256.50 182.0M
2021-01-29 3,275.60 3,329.30 3,222.60 3,222.70 250.6M
2021-01-28 3,228.60 3,393.70 3,187.20 3,371.50 201.7M
2021-01-27 3,387.60 3,426.20 3,244.40 3,304.30 208.3M
2021-01-26 3,357.90 3,437.00 3,357.40 3,400.10 177.6M
2021-01-25 3,495.50 3,505.40 3,298.70 3,342.90 218.9M
2021-01-22 3,492.30 3,499.20 3,406.00 3,462.80 233.7M
2021-01-21 3,638.20 3,672.90 3,533.80 3,537.50 179.9M
2021-01-20 3,623.80 3,642.00 3,553.60 3,609.70 147.5M
2021-01-19 3,697.70 3,712.50 3,604.60 3,605.20 163.0M
2021-01-18 3,600.80 3,658.60 3,589.20 3,654.30 122.1M
2021-01-15 3,724.70 3,751.00 3,582.20 3,633.30 251.3M
2021-01-14 3,749.30 3,780.40 3,727.90 3,760.60 196.8M
2021-01-13 3,742.10 3,773.30 3,712.50 3,750.50 206.4M
2021-01-12 3,763.70 3,782.10 3,715.80 3,736.90 207.3M
2021-01-11 3,757.60 3,796.40 3,710.80 3,747.30 188.3M
2021-01-08 3,811.90 3,820.70 3,755.30 3,792.60 205.0M
2021-01-07 3,769.50 3,785.20 3,672.80 3,772.90 247.3M
2021-01-06 3,592.90 3,770.20 3,553.20 3,741.10 275.7M
2021-01-05 3,479.80 3,539.30 3,469.10 3,516.20 173.8M
2021-01-04 3,601.20 3,616.60 3,482.80 3,522.90 213.2M