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
2023-12-29 13.20 13.20 13.20 13.20 101.9M
2023-12-28 13.20 13.20 13.20 13.20 95.1M
2023-12-27 9.10 9.10 9.10 9.10 130.9M
2023-12-26 3.50 3.50 3.50 3.50 92.0M
2023-12-25 3.50 3.50 3.50 3.50 92.0M
2023-12-22 3.50 3.50 3.50 3.50 92.0M
2023-12-21 3.50 3.50 3.50 3.50 84.1M
2023-12-20 3.50 3.50 3.50 3.50 146.8M
2023-12-15 384.30 384.30 384.30 384.30 330.2M
2023-12-14 384.30 384.30 384.30 384.30 255.8M
2023-12-13 384.30 384.30 384.30 384.30 143.0M
2023-12-12 384.30 384.30 384.30 384.30 145.1M
2023-12-11 367.70 367.70 367.70 367.70 140.4M
2023-12-08 367.70 367.70 367.70 367.70 139.1M
2023-12-07 367.70 367.70 367.70 367.70 210.7M
2023-12-06 367.70 367.70 367.70 367.70 134.3M
2023-12-05 367.70 367.70 367.70 367.70 137.2M
2023-12-04 367.70 367.70 367.70 367.70 105.5M
2023-12-01 367.70 367.70 367.70 367.70 117.8M
2023-11-30 366.70 366.70 366.70 366.70 252.8M
2023-11-29 366.70 366.70 366.70 366.70 129.4M
2023-11-28 366.70 366.70 366.70 366.70 118.6M
2023-11-27 364.60 364.60 364.60 364.60 112.1M
2023-11-24 364.60 364.60 364.60 364.60 93.3M
2023-11-23 362.80 362.80 362.80 362.80 111.6M
2023-11-22 362.80 362.80 362.80 362.80 125.1M
2023-11-21 362.80 362.80 362.80 362.80 141.8M
2023-11-20 362.20 362.20 362.20 362.20 144.1M
2023-11-17 362.20 362.20 362.20 362.20 249.7M
2023-11-16 362.20 362.20 362.20 362.20 132.4M
2023-11-15 362.20 362.20 362.20 362.20 161.2M
2023-11-14 362.20 362.20 362.20 362.20 171.9M
2023-11-13 362.20 362.20 362.20 362.20 142.3M
2023-11-10 361.60 361.60 361.60 361.60 122.6M
2023-11-09 361.60 361.60 361.60 361.60 133.3M
2023-11-08 361.60 361.60 361.60 361.60 146.5M
2023-11-07 361.60 361.60 361.60 361.60 113.9M
2023-11-06 361.60 361.60 361.60 361.60 114.4M
2023-11-03 361.60 361.60 361.60 361.60 152.6M
2023-11-02 359.70 359.70 359.70 359.70 152.6M
2023-11-01 359.70 359.70 359.70 359.70 121.7M
2023-10-31 359.70 359.70 359.70 359.70 189.1M
2023-10-30 327.30 327.30 327.30 327.30 164.4M
2023-10-27 327.30 327.30 327.30 327.30 178.4M
2023-10-26 327.30 327.30 327.30 327.30 164.2M
2023-10-25 327.30 327.30 327.30 327.30 149.2M
2023-10-24 322.20 322.20 322.20 322.20 162.2M
2023-10-23 322.20 322.20 322.20 322.20 139.2M
2023-10-20 322.20 322.20 322.20 322.20 230.9M
2023-10-19 322.20 322.20 322.20 322.20 143.4M
2023-10-18 322.20 322.20 322.20 322.20 108.1M
2023-10-17 322.20 322.20 322.20 322.20 79.8M
2023-10-16 322.20 322.20 322.20 322.20 105.2M
2023-10-13 322.20 322.20 322.20 322.20 143.1M
2023-10-12 322.20 322.20 322.20 322.20 94.4M
2023-10-11 322.20 322.20 322.20 322.20 108.8M
2023-10-10 322.20 322.20 322.20 322.20 129.1M
2023-10-09 322.20 322.20 322.20 322.20 135.3M
2023-10-06 303.80 303.80 303.80 303.80 122.4M
2023-10-05 303.80 303.80 303.80 303.80 114.9M
2023-10-04 303.80 303.80 303.80 303.80 139.6M
2023-10-03 303.80 303.80 303.80 303.80 142.9M
2023-10-02 303.80 303.80 303.80 303.80 157.5M
2023-09-29 303.80 303.80 303.80 303.80 139.3M
2023-09-28 303.80 303.80 303.80 303.80 171.5M
2023-09-27 303.80 303.80 303.80 303.80 106.3M
2023-09-26 303.80 303.80 303.80 303.80 121.9M
2023-09-25 303.80 303.80 303.80 303.80 107.5M
2023-09-22 301.60 301.60 301.60 301.60 100.1M
2023-09-21 301.60 301.60 301.60 301.60 120.7M
2023-09-20 301.60 301.60 301.60 301.60 125.8M
2023-09-19 301.60 301.60 301.60 301.60 88.2M
2023-09-18 301.60 301.60 301.60 301.60 109.9M
2023-09-15 301.60 301.60 301.60 301.60 348.3M
2023-09-14 301.60 301.60 301.60 301.60 134.0M
2023-09-13 301.60 301.60 301.60 301.60 105.2M
2023-09-12 301.60 301.60 301.60 301.60 107.7M
2023-09-11 301.60 301.60 301.60 301.60 85.7M
2023-09-08 301.60 301.60 301.60 301.60 92.1M
2023-09-07 301.60 301.60 301.60 301.60 112.2M
2023-09-06 301.60 301.60 301.60 301.60 139.5M
2023-09-05 301.60 301.60 301.60 301.60 87.1M
2023-09-04 301.60 301.60 301.60 301.60 69.2M
2023-09-01 301.60 301.60 301.60 301.60 108.3M
2023-08-31 301.60 301.60 301.60 301.60 212.3M
2023-08-30 301.60 301.60 301.60 301.60 99.9M
2023-08-29 301.60 301.60 301.60 301.60 106.6M
2023-08-28 301.60 301.60 301.60 301.60 73.9M
2023-08-25 301.60 301.60 301.60 301.60 75.1M
2023-08-24 301.60 301.60 301.60 301.60 67.8M
2023-08-23 300.60 300.60 300.60 300.60 74.9M
2023-08-22 300.60 300.60 300.60 300.60 66.1M
2023-08-21 300.60 300.60 300.60 300.60 72.5M
2023-08-18 300.60 300.60 300.60 300.60 93.7M
2023-08-17 300.60 300.60 300.60 300.60 83.0M
2023-08-16 300.60 300.60 300.60 300.60 60.8M
2023-08-15 300.60 300.60 300.60 300.60 64.0M
2023-08-14 300.60 300.60 300.60 300.60 71.4M
2023-08-11 300.60 300.60 300.60 300.60 80.0M
2023-08-10 300.60 300.60 300.60 300.60 109.2M
2023-08-09 300.60 300.60 300.60 300.60 88.4M
2023-08-08 300.60 300.60 300.60 300.60 136.5M
2023-08-07 300.60 300.60 300.60 300.60 80.7M
2023-08-04 300.60 300.60 300.60 300.60 111.0M
2023-08-03 300.60 300.60 300.60 300.60 139.7M
2023-08-02 298.70 298.70 298.70 298.70 223.1M
2023-08-01 298.70 298.70 298.70 298.70 136.4M
2023-07-31 298.70 298.70 298.70 298.70 160.1M
2023-07-28 298.70 298.70 298.70 298.70 222.1M
2023-07-27 298.70 298.70 298.70 298.70 203.9M
2023-07-26 298.70 298.70 298.70 298.70 164.6M
2023-07-25 298.70 298.70 298.70 298.70 86.4M
2023-07-24 298.70 298.70 298.70 298.70 121.3M
2023-07-21 298.70 298.70 298.70 298.70 114.9M
2023-07-20 298.70 298.70 298.70 298.70 108.5M
2023-07-19 298.70 298.70 298.70 298.70 92.2M
2023-07-18 298.70 298.70 298.70 298.70 88.5M
2023-07-17 298.70 298.70 298.70 298.70 77.4M
2023-07-14 298.70 298.70 298.70 298.70 105.1M
2023-07-13 298.70 298.70 298.70 298.70 118.2M
2023-07-12 297.20 297.20 297.20 297.20 155.4M
2023-07-11 297.20 297.20 297.20 297.20 100.3M
2023-07-10 290.80 290.80 290.80 290.80 91.5M
2023-07-07 289.90 289.90 289.90 289.90 114.9M
2023-07-06 251.90 251.90 251.90 251.90 142.2M
2023-07-05 251.90 251.90 251.90 251.90 116.0M
2023-07-04 248.50 248.50 248.50 248.50 97.9M
2023-07-03 220.70 220.70 220.70 220.70 119.2M
2023-06-30 218.90 218.90 218.90 218.90 172.9M
2023-06-29 218.90 218.90 218.90 218.90 103.5M
2023-06-28 198.50 198.50 198.50 198.50 126.2M
2023-06-27 198.50 198.50 198.50 198.50 120.6M
2023-06-26 198.50 198.50 198.50 198.50 111.0M
2023-06-23 196.90 196.90 196.90 196.90 124.5M
2023-06-22 196.90 196.90 196.90 196.90 108.5M
2023-06-21 196.90 196.90 196.90 196.90 101.6M
2023-06-20 196.90 196.90 196.90 196.90 87.7M
2023-06-19 195.90 195.90 195.90 195.90 87.9M
2023-06-16 195.90 195.90 195.90 195.90 384.2M
2023-06-15 195.90 195.90 195.90 195.90 123.4M
2023-06-14 195.90 195.90 195.90 195.90 155.6M
2023-06-13 195.70 195.70 195.70 195.70 121.8M
2023-06-12 178.50 178.50 178.50 178.50 95.7M
2023-06-09 178.50 178.50 178.50 178.50 84.9M
2023-06-08 178.50 178.50 178.50 178.50 109.4M
2023-06-07 178.50 178.50 178.50 178.50 100.9M
2023-06-06 178.50 178.50 178.50 178.50 94.8M
2023-06-05 178.50 178.50 178.50 178.50 102.1M
2023-06-02 178.50 178.50 178.50 178.50 132.6M
2023-06-01 178.50 178.50 178.50 178.50 109.9M
2023-05-31 178.50 178.50 178.50 178.50 401.5M
2023-05-30 178.50 178.50 178.50 178.50 111.5M
2023-05-29 178.50 178.50 178.50 178.50 59.2M
2023-05-26 178.50 178.50 178.50 178.50 99.2M
2023-05-25 178.50 178.50 178.50 178.50 123.8M
2023-05-24 178.50 178.50 178.50 178.50 108.8M
2023-05-23 178.50 178.50 178.50 178.50 82.3M
2023-05-22 178.50 178.50 178.50 178.50 96.2M
2023-05-19 175.00 175.00 175.00 175.00 127.3M
2023-05-18 175.00 175.00 175.00 175.00 105.2M
2023-05-17 175.00 175.00 175.00 175.00 110.9M
2023-05-16 175.00 175.00 175.00 175.00 91.1M
2023-05-15 175.00 175.00 175.00 175.00 92.0M
2023-05-12 175.00 175.00 175.00 175.00 106.4M
2023-05-11 175.00 175.00 175.00 175.00 139.1M
2023-05-10 175.00 175.00 175.00 175.00 103.6M
2023-05-09 175.00 175.00 175.00 175.00 113.5M
2023-05-08 175.00 175.00 175.00 175.00 81.7M
2023-05-05 175.00 175.00 175.00 175.00 144.4M
2023-05-04 172.90 172.90 172.90 172.90 150.3M
2023-05-03 172.90 172.90 172.90 172.90 136.6M
2023-05-02 172.90 172.90 172.90 172.90 172.4M
2023-04-28 162.10 162.10 162.10 162.10 233.9M
2023-04-27 162.10 162.10 162.10 162.10 128.4M
2023-04-26 122.30 122.30 122.30 122.30 165.8M
2023-04-25 122.30 122.30 122.30 122.30 167.3M
2023-04-24 122.30 122.30 122.30 122.30 99.6M
2023-04-21 122.30 122.30 122.30 122.30 205.6M
2023-04-20 122.30 122.30 122.30 122.30 153.4M
2023-04-19 122.30 122.30 122.30 122.30 117.7M
2023-04-18 122.30 122.30 122.30 122.30 143.0M
2023-04-17 122.30 122.30 122.30 122.30 154.8M
2023-04-14 122.30 122.30 122.30 122.30 152.4M
2023-04-13 122.30 122.30 122.30 122.30 109.7M
2023-04-12 122.30 122.30 122.30 122.30 130.9M
2023-04-11 120.40 120.40 120.40 120.40 154.5M
2023-04-06 120.40 120.40 120.40 120.40 128.3M
2023-04-05 87.70 87.70 87.70 87.70 140.1M
2023-04-04 87.70 87.70 87.70 87.70 120.1M
2023-04-03 87.70 87.70 87.70 87.70 129.3M
2023-03-31 52.40 52.40 52.40 52.40 178.9M
2023-03-30 50.60 50.60 50.60 50.60 149.6M
2023-03-29 50.60 50.60 50.60 50.60 131.1M
2023-03-28 48.50 48.50 48.50 48.50 153.7M
2023-03-27 47.00 47.00 47.00 47.00 187.3M
2023-03-24 47.00 47.00 47.00 47.00 289.5M
2023-03-23 47.00 47.00 47.00 47.00 155.2M
2023-03-22 47.00 47.00 47.00 47.00 197.2M
2023-03-21 47.00 47.00 47.00 47.00 248.8M
2023-03-20 47.00 47.00 47.00 47.00 359.8M
2023-03-17 47.00 47.00 47.00 47.00 477.7M
2023-03-16 47.00 47.00 47.00 47.00 324.6M
2023-03-15 47.00 47.00 47.00 47.00 422.5M
2023-03-14 47.00 47.00 47.00 47.00 300.0M
2023-03-13 47.00 47.00 47.00 47.00 426.5M
2023-03-10 47.00 47.00 47.00 47.00 279.9M
2023-03-09 47.00 47.00 47.00 47.00 116.7M
2023-03-08 47.00 47.00 47.00 47.00 123.5M
2023-03-07 47.00 47.00 47.00 47.00 159.2M
2023-03-06 47.00 47.00 47.00 47.00 145.5M
2023-03-03 47.00 47.00 47.00 47.00 161.3M
2023-03-02 47.00 47.00 47.00 47.00 157.4M
2023-03-01 47.00 47.00 47.00 47.00 187.2M
2023-02-28 47.00 47.00 47.00 47.00 306.1M
2023-02-27 47.00 47.00 47.00 47.00 150.1M
2023-02-24 47.00 47.00 47.00 47.00 254.0M
2023-02-23 47.00 47.00 47.00 47.00 144.0M
2023-02-22 47.00 47.00 47.00 47.00 154.7M
2023-02-21 47.00 47.00 47.00 47.00 116.1M
2023-02-20 45.10 45.10 45.10 45.10 101.2M
2023-02-17 45.10 45.10 45.10 45.10 168.4M
2023-02-16 45.10 45.10 45.10 45.10 170.1M
2023-02-15 45.10 45.10 45.10 45.10 124.5M
2023-02-14 45.10 45.10 45.10 45.10 153.0M
2023-02-13 45.10 45.10 45.10 45.10 108.8M
2023-02-10 45.10 45.10 45.10 45.10 179.7M
2023-02-09 45.10 45.10 45.10 45.10 142.1M
2023-02-08 45.10 45.10 45.10 45.10 181.8M
2023-02-07 45.10 45.10 45.10 45.10 145.4M
2023-02-06 45.10 45.10 45.10 45.10 148.0M
2023-02-03 45.10 45.10 45.10 45.10 297.6M
2023-02-02 45.10 45.10 45.10 45.10 364.8M
2023-02-01 45.10 45.10 45.10 45.10 236.1M
2023-01-31 45.10 45.10 45.10 45.10 239.3M
2023-01-30 45.10 45.10 45.10 45.10 152.8M
2023-01-27 45.10 45.10 45.10 45.10 201.0M
2023-01-26 45.10 45.10 45.10 45.10 304.4M
2023-01-25 45.10 45.10 45.10 45.10 166.3M
2023-01-24 43.60 43.60 43.60 43.60 123.9M
2023-01-23 43.60 43.60 43.60 43.60 134.7M
2023-01-20 43.60 43.60 43.60 43.60 189.0M
2023-01-19 41.00 41.00 41.00 41.00 236.2M
2023-01-18 41.00 41.00 41.00 41.00 202.9M
2023-01-17 41.00 41.00 41.00 41.00 145.7M
2023-01-16 41.00 41.00 41.00 41.00 125.1M
2023-01-13 41.00 41.00 41.00 41.00 197.1M
2023-01-12 40.30 40.30 40.30 40.30 203.5M
2023-01-11 40.30 40.30 40.30 40.30 166.1M
2023-01-10 40.30 40.30 40.30 40.30 147.7M
2023-01-09 40.30 40.30 40.30 40.30 215.7M
2023-01-06 31.20 31.20 31.20 31.20 162.2M
2023-01-05 9.70 9.70 9.70 9.70 182.4M
2023-01-04 6.90 6.90 6.90 6.90 206.8M
2023-01-03 6.90 6.90 6.90 6.90 164.7M
2023-01-02 6.90 6.90 6.90 6.90 92.2M