IBEX 35 Impact Dividend (IBEXDI)

IBEXDI
🏛️ España →
402.20
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
2025-09-26 402.20 402.20 402.20 402.20 87.9M
2025-09-25 402.20 402.20 402.20 402.20 86.3M
2025-09-24 402.20 402.20 402.20 402.20 90.6M
2025-09-23 402.20 402.20 402.20 402.20 93.8M
2025-09-22 399.50 399.50 399.50 399.50 105.2M
2025-09-19 399.50 399.50 399.50 399.50 304.7M
2025-09-18 399.50 399.50 399.50 399.50 88.0M
2025-09-17 399.50 399.50 399.50 399.50 92.5M
2025-09-16 399.50 399.50 399.50 399.50 108.8M
2025-09-15 399.50 399.50 399.50 399.50 86.0M
2025-09-12 399.50 399.50 399.50 399.50 86.2M
2025-09-11 399.50 399.50 399.50 399.50 88.3M
2025-09-10 399.50 399.50 399.50 399.50 121.3M
2025-09-09 399.50 399.50 399.50 399.50 86.3M
2025-09-08 399.50 399.50 399.50 399.50 72.2M
2025-09-05 399.50 399.50 399.50 399.50 85.9M
2025-09-04 399.50 399.50 399.50 399.50 81.6M
2025-09-03 399.50 399.50 399.50 399.50 79.4M
2025-09-02 399.50 399.50 399.50 399.50 83.4M
2025-09-01 399.50 399.50 399.50 399.50 56.5M
2025-08-29 399.50 399.50 399.50 399.50 77.5M
2025-08-28 399.50 399.50 399.50 399.50 65.9M
2025-08-27 399.50 399.50 399.50 399.50 80.7M
2025-08-26 392.10 392.10 392.10 392.10 152.5M
2025-08-25 390.90 390.90 390.90 390.90 59.7M
2025-08-22 390.90 390.90 390.90 390.90 72.3M
2025-08-21 390.90 390.90 390.90 390.90 97.9M
2025-08-20 390.90 390.90 390.90 390.90 69.7M
2025-08-19 390.90 390.90 390.90 390.90 88.0M
2025-08-18 390.90 390.90 390.90 390.90 70.2M
2025-08-15 390.90 390.90 390.90 390.90 80.5M
2025-08-14 390.90 390.90 390.90 390.90 89.2M
2025-08-13 390.90 390.90 390.90 390.90 87.1M
2025-08-12 390.90 390.90 390.90 390.90 102.2M
2025-08-11 390.90 390.90 390.90 390.90 83.4M
2025-08-08 389.60 389.60 389.60 389.60 95.1M
2025-08-07 389.60 389.60 389.60 389.60 102.0M
2025-08-06 389.60 389.60 389.60 389.60 95.5M
2025-08-05 389.60 389.60 389.60 389.60 88.5M
2025-08-04 389.60 389.60 389.60 389.60 88.5M
2025-08-01 389.60 389.60 389.60 389.60 147.8M
2025-07-31 389.60 389.60 389.60 389.60 163.4M
2025-07-30 389.60 389.60 389.60 389.60 134.9M
2025-07-29 389.60 389.60 389.60 389.60 129.1M
2025-07-28 389.60 389.60 389.60 389.60 145.6M
2025-07-25 387.30 387.30 387.30 387.30 85.9M
2025-07-24 387.30 387.30 387.30 387.30 146.5M
2025-07-23 387.30 387.30 387.30 387.30 138.2M
2025-07-22 387.30 387.30 387.30 387.30 86.5M
2025-07-21 387.30 387.30 387.30 387.30 81.6M
2025-07-18 387.30 387.30 387.30 387.30 94.0M
2025-07-17 387.30 387.30 387.30 387.30 86.5M
2025-07-16 387.30 387.30 387.30 387.30 97.1M
2025-07-15 385.80 385.80 385.80 385.80 87.4M
2025-07-14 385.80 385.80 385.80 385.80 86.3M
2025-07-11 385.20 385.20 385.20 385.20 95.7M
2025-07-10 385.20 385.20 385.20 385.20 110.9M
2025-07-09 385.20 385.20 385.20 385.20 123.3M
2025-07-08 385.20 385.20 385.20 385.20 120.5M
2025-07-07 380.00 380.00 380.00 380.00 100.3M
2025-07-04 380.00 380.00 380.00 380.00 83.3M
2025-07-03 310.60 310.60 310.60 310.60 104.3M
2025-07-02 310.60 310.60 310.60 310.60 132.2M
2025-07-01 302.70 302.70 302.70 302.70 98.0M
2025-06-30 291.30 291.30 291.30 291.30 110.5M
2025-06-27 290.40 290.40 290.40 290.40 100.1M
2025-06-26 282.90 282.90 282.90 282.90 93.4M
2025-06-25 277.00 277.00 277.00 277.00 107.1M
2025-06-24 277.00 277.00 277.00 277.00 143.2M
2025-06-23 277.00 277.00 277.00 277.00 101.0M
2025-06-20 274.30 274.30 274.30 274.30 286.5M
2025-06-19 274.30 274.30 274.30 274.30 82.2M
2025-06-18 274.30 274.30 274.30 274.30 94.9M
2025-06-17 274.30 274.30 274.30 274.30 112.5M
2025-06-16 255.60 255.60 255.60 255.60 140.9M
2025-06-13 255.40 255.40 255.40 255.40 130.0M
2025-06-12 255.40 255.40 255.40 255.40 102.2M
2025-06-11 255.40 255.40 255.40 255.40 98.4M
2025-06-10 255.40 255.40 255.40 255.40 100.4M
2025-06-09 254.10 254.10 254.10 254.10 75.6M
2025-06-06 254.10 254.10 254.10 254.10 78.3M
2025-06-05 254.10 254.10 254.10 254.10 98.9M
2025-06-04 254.10 254.10 254.10 254.10 102.0M
2025-06-03 254.10 254.10 254.10 254.10 104.0M
2025-06-02 254.10 254.10 254.10 254.10 89.8M
2025-05-30 254.10 254.10 254.10 254.10 449.1M
2025-05-29 254.10 254.10 254.10 254.10 83.5M
2025-05-28 254.10 254.10 254.10 254.10 107.7M
2025-05-27 254.10 254.10 254.10 254.10 115.1M
2025-05-26 250.70 250.70 250.70 250.70 87.1M
2025-05-23 250.70 250.70 250.70 250.70 173.1M
2025-05-22 250.70 250.70 250.70 250.70 106.1M
2025-05-21 246.80 246.80 246.80 246.80 114.3M
2025-05-20 246.80 246.80 246.80 246.80 141.0M
2025-05-19 246.80 246.80 246.80 246.80 104.2M
2025-05-16 246.80 246.80 246.80 246.80 122.3M
2025-05-15 246.80 246.80 246.80 246.80 111.2M
2025-05-14 246.10 246.10 246.10 246.10 158.4M
2025-05-13 246.10 246.10 246.10 246.10 118.5M
2025-05-12 246.10 246.10 246.10 246.10 144.2M
2025-05-09 246.10 246.10 246.10 246.10 127.5M
2025-05-08 246.10 246.10 246.10 246.10 136.3M
2025-05-07 243.70 243.70 243.70 243.70 118.5M
2025-05-06 243.70 243.70 243.70 243.70 111.7M
2025-05-05 243.70 243.70 243.70 243.70 85.4M
2025-05-02 243.70 243.70 243.70 243.70 141.2M
2025-04-30 243.70 243.70 243.70 243.70 200.8M
2025-04-29 243.70 243.70 243.70 243.70 116.6M
2025-04-28 180.40 180.40 180.40 180.40 117.2M
2025-04-25 180.40 180.40 180.40 180.40 115.0M
2025-04-24 180.40 180.40 180.40 180.40 104.4M
2025-04-23 180.40 180.40 180.40 180.40 163.1M
2025-04-22 180.40 180.40 180.40 180.40 109.9M
2025-04-18 122.40 122.40 122.40 122.40 119.0M
2025-04-17 122.40 122.40 122.40 122.40 119.0M
2025-04-16 122.40 122.40 122.40 122.40 127.3M
2025-04-15 122.40 122.40 122.40 122.40 124.7M
2025-04-14 122.40 122.40 122.40 122.40 120.6M
2025-04-11 122.40 122.40 122.40 122.40 135.2M
2025-04-10 122.40 122.40 122.40 122.40 277.1M
2025-04-09 122.40 122.40 122.40 122.40 221.6M
2025-04-08 122.40 122.40 122.40 122.40 232.2M
2025-04-07 76.20 76.20 76.20 76.20 423.0M
2025-04-04 73.90 73.90 73.90 73.90 371.4M
2025-04-03 73.90 73.90 73.90 73.90 209.8M
2025-04-02 73.90 73.90 73.90 73.90 107.8M
2025-04-01 73.90 73.90 73.90 73.90 123.0M
2025-03-31 71.70 71.70 71.70 71.70 167.1M
2025-03-28 71.70 71.70 71.70 71.70 121.6M
2025-03-27 71.70 71.70 71.70 71.70 107.0M
2025-03-26 71.70 71.70 71.70 71.70 109.3M
2025-03-25 58.60 58.60 58.60 58.60 111.2M
2025-03-24 58.60 58.60 58.60 58.60 105.6M
2025-03-21 58.60 58.60 58.60 58.60 327.8M
2025-03-20 58.60 58.60 58.60 58.60 131.9M
2025-03-19 58.60 58.60 58.60 58.60 118.5M
2025-03-18 58.60 58.60 58.60 58.60 159.9M
2025-03-17 58.60 58.60 58.60 58.60 112.3M
2025-03-14 58.60 58.60 58.60 58.60 127.7M
2025-03-13 58.60 58.60 58.60 58.60 112.7M
2025-03-12 58.60 58.60 58.60 58.60 139.4M
2025-03-11 58.60 58.60 58.60 58.60 173.7M
2025-03-10 58.60 58.60 58.60 58.60 164.7M
2025-03-07 58.60 58.60 58.60 58.60 134.5M
2025-03-06 58.60 58.60 58.60 58.60 176.6M
2025-03-05 58.60 58.60 58.60 58.60 177.4M
2025-03-04 58.60 58.60 58.60 58.60 195.2M
2025-03-03 58.60 58.60 58.60 58.60 153.8M
2025-02-28 58.60 58.60 58.60 58.60 251.6M
2025-02-27 58.60 58.60 58.60 58.60 159.4M
2025-02-26 58.60 58.60 58.60 58.60 125.6M
2025-02-25 58.60 58.60 58.60 58.60 150.8M
2025-02-24 55.40 55.40 55.40 55.40 120.8M
2025-02-21 55.40 55.40 55.40 55.40 125.1M
2025-02-20 55.40 55.40 55.40 55.40 127.1M
2025-02-19 55.40 55.40 55.40 55.40 131.0M
2025-02-18 55.40 55.40 55.40 55.40 127.4M
2025-02-17 55.40 55.40 55.40 55.40 98.5M
2025-02-14 55.40 55.40 55.40 55.40 123.3M
2025-02-13 55.40 55.40 55.40 55.40 123.5M
2025-02-12 55.40 55.40 55.40 55.40 152.2M
2025-02-11 55.40 55.40 55.40 55.40 132.4M
2025-02-10 55.40 55.40 55.40 55.40 104.2M
2025-02-07 55.40 55.40 55.40 55.40 129.9M
2025-02-06 55.40 55.40 55.40 55.40 183.0M
2025-02-05 55.40 55.40 55.40 55.40 189.3M
2025-02-04 55.40 55.40 55.40 55.40 121.1M
2025-02-03 55.40 55.40 55.40 55.40 147.7M
2025-01-31 55.40 55.40 55.40 55.40 107.1M
2025-01-30 55.40 55.40 55.40 55.40 122.5M
2025-01-29 55.40 55.40 55.40 55.40 123.7M
2025-01-28 55.40 55.40 55.40 55.40 102.2M
2025-01-27 55.40 55.40 55.40 55.40 105.7M
2025-01-24 55.40 55.40 55.40 55.40 105.6M
2025-01-23 55.40 55.40 55.40 55.40 121.5M
2025-01-22 55.40 55.40 55.40 55.40 119.1M
2025-01-21 53.90 53.90 53.90 53.90 98.7M
2025-01-20 51.50 51.50 51.50 51.50 135.8M
2025-01-17 51.50 51.50 51.50 51.50 120.7M
2025-01-16 51.50 51.50 51.50 51.50 118.3M
2025-01-15 51.50 51.50 51.50 51.50 124.5M
2025-01-14 47.10 47.10 47.10 47.10 120.3M
2025-01-13 45.90 45.90 45.90 45.90 109.1M
2025-01-10 45.90 45.90 45.90 45.90 133.3M
2025-01-09 6.20 6.20 6.20 6.20 97.9M
2025-01-08 6.20 6.20 6.20 6.20 123.0M
2025-01-07 6.20 6.20 6.20 6.20 115.3M
2025-01-06 6.20 6.20 6.20 6.20 109.0M
2025-01-03 2.10 2.10 2.10 2.10 71.2M