IBEX 35 Impact Dividend (IBEXDI)

IBEXDI
🏛️ España →
402.20
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
2022-12-30 6.90 6.90 6.90 6.90 121.4M
2022-12-29 6.90 6.90 6.90 6.90 117.2M
2022-12-28 6.90 6.90 6.90 6.90 97.7M
2022-12-27 4.80 4.80 4.80 4.80 91.6M
2022-12-23 4.80 4.80 4.80 4.80 103.2M
2022-12-22 3.40 3.40 3.40 3.40 122.3M
2022-12-21 3.40 3.40 3.40 3.40 146.3M
2022-12-20 3.40 3.40 3.40 3.40 182.0M
2022-12-19 3.40 3.40 3.40 3.40 129.2M
2022-12-16 303.20 303.20 303.20 303.20 387.7M
2022-12-15 303.20 303.20 303.20 303.20 216.9M
2022-12-14 303.20 303.20 303.20 303.20 160.3M
2022-12-13 303.20 303.20 303.20 303.20 206.6M
2022-12-12 286.80 286.80 286.80 286.80 116.7M
2022-12-09 286.80 286.80 286.80 286.80 131.7M
2022-12-08 286.80 286.80 286.80 286.80 118.8M
2022-12-07 286.80 286.80 286.80 286.80 129.3M
2022-12-06 286.80 286.80 286.80 286.80 123.9M
2022-12-05 286.80 286.80 286.80 286.80 103.9M
2022-12-02 286.80 286.80 286.80 286.80 146.3M
2022-12-01 286.80 286.80 286.80 286.80 209.7M
2022-11-30 286.80 286.80 286.80 286.80 325.1M
2022-11-29 286.80 286.80 286.80 286.80 145.9M
2022-11-28 286.80 286.80 286.80 286.80 125.9M
2022-11-25 284.70 284.70 284.70 284.70 135.9M
2022-11-24 284.70 284.70 284.70 284.70 137.8M
2022-11-23 284.70 284.70 284.70 284.70 154.5M
2022-11-22 284.70 284.70 284.70 284.70 215.6M
2022-11-21 284.20 284.20 284.20 284.20 155.1M
2022-11-18 284.20 284.20 284.20 284.20 178.7M
2022-11-17 282.40 282.40 282.40 282.40 139.5M
2022-11-16 282.40 282.40 282.40 282.40 163.8M
2022-11-15 280.90 280.90 280.90 280.90 182.3M
2022-11-14 280.90 280.90 280.90 280.90 142.7M
2022-11-11 280.90 280.90 280.90 280.90 218.0M
2022-11-10 280.90 280.90 280.90 280.90 256.1M
2022-11-09 280.90 280.90 280.90 280.90 161.1M
2022-11-08 280.90 280.90 280.90 280.90 120.2M
2022-11-07 280.90 280.90 280.90 280.90 138.4M
2022-11-04 280.90 280.90 280.90 280.90 197.1M
2022-11-03 280.90 280.90 280.90 280.90 140.6M
2022-11-02 275.10 275.10 275.10 275.10 144.9M
2022-11-01 275.10 275.10 275.10 275.10 146.5M
2022-10-31 273.90 273.90 273.90 273.90 164.8M
2022-10-28 249.50 249.50 249.50 249.50 185.9M
2022-10-27 249.50 249.50 249.50 249.50 202.3M
2022-10-26 249.50 249.50 249.50 249.50 186.6M
2022-10-25 249.50 249.50 249.50 249.50 149.3M
2022-10-24 249.50 249.50 249.50 249.50 169.7M
2022-10-21 249.50 249.50 249.50 249.50 245.1M
2022-10-20 249.50 249.50 249.50 249.50 178.4M
2022-10-19 249.50 249.50 249.50 249.50 131.9M
2022-10-18 249.50 249.50 249.50 249.50 149.8M
2022-10-17 249.50 249.50 249.50 249.50 166.5M
2022-10-14 249.50 249.50 249.50 249.50 188.0M
2022-10-13 249.50 249.50 249.50 249.50 195.5M
2022-10-12 249.50 249.50 249.50 249.50 135.4M
2022-10-11 249.50 249.50 249.50 249.50 130.9M
2022-10-10 249.50 249.50 249.50 249.50 114.4M
2022-10-07 249.50 249.50 249.50 249.50 133.0M
2022-10-06 235.80 235.80 235.80 235.80 118.1M
2022-10-05 235.80 235.80 235.80 235.80 130.3M
2022-10-04 235.80 235.80 235.80 235.80 200.0M
2022-10-03 235.80 235.80 235.80 235.80 155.8M
2022-09-30 235.80 235.80 235.80 235.80 186.0M
2022-09-29 235.80 235.80 235.80 235.80 185.7M
2022-09-28 235.80 235.80 235.80 235.80 217.5M
2022-09-27 235.80 235.80 235.80 235.80 199.7M
2022-09-26 235.80 235.80 235.80 235.80 190.1M
2022-09-23 234.70 234.70 234.70 234.70 215.7M
2022-09-22 234.70 234.70 234.70 234.70 183.0M
2022-09-21 234.70 234.70 234.70 234.70 157.2M
2022-09-20 234.70 234.70 234.70 234.70 157.3M
2022-09-19 234.70 234.70 234.70 234.70 110.5M
2022-09-16 234.70 234.70 234.70 234.70 329.4M
2022-09-15 234.70 234.70 234.70 234.70 229.9M
2022-09-14 234.70 234.70 234.70 234.70 160.1M
2022-09-13 234.70 234.70 234.70 234.70 192.0M
2022-09-12 234.70 234.70 234.70 234.70 173.4M
2022-09-09 234.70 234.70 234.70 234.70 189.9M
2022-09-08 234.70 234.70 234.70 234.70 206.8M
2022-09-07 234.70 234.70 234.70 234.70 147.0M
2022-09-06 234.70 234.70 234.70 234.70 125.3M
2022-09-05 234.70 234.70 234.70 234.70 119.4M
2022-09-02 234.70 234.70 234.70 234.70 121.2M
2022-09-01 234.70 234.70 234.70 234.70 132.5M
2022-08-31 234.70 234.70 234.70 234.70 228.0M
2022-08-30 234.70 234.70 234.70 234.70 158.9M
2022-08-29 234.70 234.70 234.70 234.70 103.3M
2022-08-26 234.70 234.70 234.70 234.70 120.3M
2022-08-25 234.70 234.70 234.70 234.70 88.8M
2022-08-24 234.70 234.70 234.70 234.70 82.6M
2022-08-23 234.70 234.70 234.70 234.70 102.2M
2022-08-22 234.70 234.70 234.70 234.70 125.1M
2022-08-19 234.70 234.70 234.70 234.70 145.4M
2022-08-18 234.70 234.70 234.70 234.70 88.5M
2022-08-17 234.70 234.70 234.70 234.70 113.5M
2022-08-16 234.70 234.70 234.70 234.70 118.7M
2022-08-15 233.60 233.60 233.60 233.60 82.3M
2022-08-12 233.60 233.60 233.60 233.60 119.0M
2022-08-11 233.60 233.60 233.60 233.60 104.9M
2022-08-10 233.60 233.60 233.60 233.60 131.0M
2022-08-09 233.60 233.60 233.60 233.60 115.0M
2022-08-08 233.60 233.60 233.60 233.60 118.6M
2022-08-05 233.60 233.60 233.60 233.60 144.3M
2022-08-04 233.60 233.60 233.60 233.60 135.7M
2022-08-03 233.60 233.60 233.60 233.60 146.7M
2022-08-02 233.60 233.60 233.60 233.60 154.6M
2022-08-01 233.30 233.30 233.30 233.30 162.1M
2022-07-29 233.30 233.30 233.30 233.30 249.1M
2022-07-28 233.30 233.30 233.30 233.30 250.7M
2022-07-27 233.30 233.30 233.30 233.30 147.9M
2022-07-26 233.30 233.30 233.30 233.30 129.3M
2022-07-25 233.30 233.30 233.30 233.30 124.4M
2022-07-22 233.30 233.30 233.30 233.30 181.0M
2022-07-21 233.30 233.30 233.30 233.30 218.6M
2022-07-20 233.30 233.30 233.30 233.30 176.1M
2022-07-19 233.30 233.30 233.30 233.30 201.7M
2022-07-18 233.30 233.30 233.30 233.30 156.1M
2022-07-15 233.30 233.30 233.30 233.30 197.8M
2022-07-14 233.30 233.30 233.30 233.30 197.3M
2022-07-13 233.30 233.30 233.30 233.30 198.6M
2022-07-12 233.10 233.10 233.10 233.10 365.8M
2022-07-11 233.10 233.10 233.10 233.10 130.2M
2022-07-08 233.10 233.10 233.10 233.10 147.6M
2022-07-07 200.30 200.30 200.30 200.30 200.2M
2022-07-06 200.30 200.30 200.30 200.30 249.4M
2022-07-05 198.40 198.40 198.40 198.40 193.3M
2022-07-04 180.20 180.20 180.20 180.20 117.5M
2022-07-01 180.20 180.20 180.20 180.20 150.8M
2022-06-30 168.40 168.40 168.40 168.40 223.0M
2022-06-29 168.40 168.40 168.40 168.40 139.3M
2022-06-28 153.60 153.60 153.60 153.60 127.9M
2022-06-27 153.60 153.60 153.60 153.60 132.6M
2022-06-24 152.40 152.40 152.40 152.40 174.3M
2022-06-23 152.40 152.40 152.40 152.40 195.5M
2022-06-22 152.40 152.40 152.40 152.40 162.2M
2022-06-21 152.40 152.40 152.40 152.40 157.8M
2022-06-20 152.40 152.40 152.40 152.40 143.7M
2022-06-17 152.40 152.40 152.40 152.40 395.3M
2022-06-16 152.40 152.40 152.40 152.40 163.0M
2022-06-15 152.40 152.40 152.40 152.40 194.1M
2022-06-14 152.20 152.20 152.20 152.20 175.6M
2022-06-13 152.20 152.20 152.20 152.20 266.9M
2022-06-10 152.20 152.20 152.20 152.20 271.5M
2022-06-09 152.20 152.20 152.20 152.20 174.0M
2022-06-08 152.20 152.20 152.20 152.20 145.2M
2022-06-07 152.20 152.20 152.20 152.20 139.3M
2022-06-06 152.20 152.20 152.20 152.20 124.1M
2022-06-03 152.20 152.20 152.20 152.20 95.9M
2022-06-02 152.20 152.20 152.20 152.20 103.7M
2022-06-01 152.20 152.20 152.20 152.20 163.2M
2022-05-31 136.90 136.90 136.90 136.90 314.8M
2022-05-30 136.90 136.90 136.90 136.90 159.3M
2022-05-27 136.90 136.90 136.90 136.90 195.0M
2022-05-26 134.00 134.00 134.00 134.00 203.8M
2022-05-25 134.00 134.00 134.00 134.00 203.5M
2022-05-24 134.00 134.00 134.00 134.00 207.0M
2022-05-23 134.00 134.00 134.00 134.00 166.9M
2022-05-20 134.00 134.00 134.00 134.00 172.4M
2022-05-19 134.00 134.00 134.00 134.00 155.5M
2022-05-18 134.00 134.00 134.00 134.00 156.4M
2022-05-17 134.00 134.00 134.00 134.00 156.3M
2022-05-16 134.00 134.00 134.00 134.00 118.8M
2022-05-13 131.80 131.80 131.80 131.80 148.6M
2022-05-12 130.40 130.40 130.40 130.40 202.1M
2022-05-11 130.40 130.40 130.40 130.40 199.6M
2022-05-10 126.70 126.70 126.70 126.70 204.4M
2022-05-09 126.70 126.70 126.70 126.70 192.9M
2022-05-06 126.70 126.70 126.70 126.70 314.5M
2022-05-05 126.70 126.70 126.70 126.70 252.4M
2022-05-04 126.70 126.70 126.70 126.70 158.3M
2022-05-03 126.70 126.70 126.70 126.70 173.3M
2022-05-02 126.70 126.70 126.70 126.70 158.8M
2022-04-29 126.70 126.70 126.70 126.70 218.6M
2022-04-28 126.70 126.70 126.70 126.70 234.7M
2022-04-27 94.40 94.40 94.40 94.40 243.3M
2022-04-26 94.40 94.40 94.40 94.40 321.5M
2022-04-25 94.40 94.40 94.40 94.40 189.8M
2022-04-22 94.40 94.40 94.40 94.40 221.0M
2022-04-21 94.40 94.40 94.40 94.40 208.1M
2022-04-20 94.40 94.40 94.40 94.40 188.7M
2022-04-19 94.40 94.40 94.40 94.40 157.0M
2022-04-14 94.40 94.40 94.40 94.40 172.6M
2022-04-13 72.80 72.80 72.80 72.80 161.7M
2022-04-12 72.80 72.80 72.80 72.80 194.8M
2022-04-11 72.80 72.80 72.80 72.80 167.8M
2022-04-08 72.80 72.80 72.80 72.80 175.2M
2022-04-07 72.80 72.80 72.80 72.80 223.3M
2022-04-06 72.80 72.80 72.80 72.80 273.3M
2022-04-05 44.70 44.70 44.70 44.70 180.4M
2022-04-04 44.70 44.70 44.70 44.70 141.9M
2022-04-01 44.70 44.70 44.70 44.70 150.4M
2022-03-31 44.70 44.70 44.70 44.70 220.1M
2022-03-30 44.70 44.70 44.70 44.70 185.4M
2022-03-29 41.60 41.60 41.60 41.60 257.8M
2022-03-28 41.60 41.60 41.60 41.60 168.0M
2022-03-25 40.60 40.60 40.60 40.60 156.2M
2022-03-24 40.60 40.60 40.60 40.60 175.5M
2022-03-23 40.60 40.60 40.60 40.60 184.0M
2022-03-22 40.60 40.60 40.60 40.60 176.3M
2022-03-21 40.60 40.60 40.60 40.60 149.8M
2022-03-18 40.60 40.60 40.60 40.60 336.6M
2022-03-17 38.80 38.80 38.80 38.80 243.5M
2022-03-16 38.80 38.80 38.80 38.80 331.7M
2022-03-15 38.80 38.80 38.80 38.80 238.0M
2022-03-14 38.80 38.80 38.80 38.80 236.7M
2022-03-11 38.80 38.80 38.80 38.80 333.2M
2022-03-10 38.80 38.80 38.80 38.80 320.3M
2022-03-09 38.80 38.80 38.80 38.80 358.3M
2022-03-08 38.80 38.80 38.80 38.80 372.8M
2022-03-07 38.80 38.80 38.80 38.80 469.2M
2022-03-04 38.80 38.80 38.80 38.80 395.6M
2022-03-03 38.80 38.80 38.80 38.80 297.4M
2022-03-02 38.80 38.80 38.80 38.80 339.7M
2022-03-01 38.80 38.80 38.80 38.80 360.2M
2022-02-28 38.80 38.80 38.80 38.80 396.6M
2022-02-25 38.80 38.80 38.80 38.80 381.4M
2022-02-24 38.80 38.80 38.80 38.80 526.1M
2022-02-23 38.80 38.80 38.80 38.80 190.9M
2022-02-22 38.80 38.80 38.80 38.80 231.6M
2022-02-21 38.80 38.80 38.80 38.80 164.8M
2022-02-18 38.80 38.80 38.80 38.80 189.7M
2022-02-17 38.80 38.80 38.80 38.80 171.6M
2022-02-16 38.80 38.80 38.80 38.80 171.3M
2022-02-15 38.80 38.80 38.80 38.80 207.3M
2022-02-14 38.80 38.80 38.80 38.80 310.7M
2022-02-11 38.80 38.80 38.80 38.80 213.2M
2022-02-10 38.80 38.80 38.80 38.80 281.3M
2022-02-09 38.80 38.80 38.80 38.80 262.5M
2022-02-08 38.80 38.80 38.80 38.80 282.9M
2022-02-07 38.80 38.80 38.80 38.80 255.6M
2022-02-04 38.80 38.80 38.80 38.80 314.2M
2022-02-03 38.80 38.80 38.80 38.80 276.2M
2022-02-02 38.80 38.80 38.80 38.80 182.8M
2022-02-01 38.80 38.80 38.80 38.80 208.7M
2022-01-31 38.80 38.80 38.80 38.80 213.5M
2022-01-28 38.80 38.80 38.80 38.80 187.6M
2022-01-27 38.80 38.80 38.80 38.80 267.8M
2022-01-26 38.80 38.80 38.80 38.80 206.0M
2022-01-25 38.80 38.80 38.80 38.80 200.7M
2022-01-24 38.80 38.80 38.80 38.80 275.3M
2022-01-21 38.80 38.80 38.80 38.80 227.8M
2022-01-20 38.80 38.80 38.80 38.80 162.9M
2022-01-19 38.80 38.80 38.80 38.80 226.2M
2022-01-18 38.80 38.80 38.80 38.80 158.1M
2022-01-17 38.80 38.80 38.80 38.80 136.6M
2022-01-14 38.80 38.80 38.80 38.80 158.5M
2022-01-13 36.20 36.20 36.20 36.20 155.3M
2022-01-12 36.20 36.20 36.20 36.20 164.3M
2022-01-11 36.20 36.20 36.20 36.20 169.3M
2022-01-10 36.20 36.20 36.20 36.20 183.6M
2022-01-07 16.40 16.40 16.40 16.40 170.2M
2022-01-06 8.00 8.00 8.00 8.00 175.0M
2022-01-05 8.00 8.00 8.00 8.00 146.1M
2022-01-04 5.30 5.30 5.30 5.30 192.4M
2022-01-03 5.30 5.30 5.30 5.30 117.5M