IBEX Medium Cap (IBEXC)

IBEXC
🏛️ España →
17,211.60
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
2022-12-30 12,893.90 12,903.40 12,793.50 12,798.50 4.0M
2022-12-29 12,736.00 12,919.40 12,693.50 12,907.10 3.8M
2022-12-28 12,703.70 12,785.60 12,669.90 12,766.50 3.5M
2022-12-27 12,774.20 12,817.50 12,705.00 12,724.10 3.0M
2022-12-26 12,710.50 12,771.40 12,689.60 12,754.20 27.8M
2022-12-23 12,710.50 12,771.40 12,689.60 12,754.20 27.8M
2022-12-22 12,768.50 12,867.90 12,709.80 12,729.30 9.0M
2022-12-21 12,625.30 12,796.60 12,611.00 12,782.30 8.6M
2022-12-20 12,528.90 12,635.40 12,460.70 12,602.90 14.7M
2022-12-19 12,626.60 12,673.20 12,584.50 12,617.20 6.8M
2022-12-16 12,624.30 12,632.20 12,493.30 12,590.50 11.5M
2022-12-15 12,826.20 12,830.10 12,642.70 12,656.20 7.9M
2022-12-14 12,787.50 12,818.20 12,700.30 12,818.20 6.9M
2022-12-13 12,790.60 12,923.40 12,735.70 12,811.80 11.6M
2022-12-12 12,810.40 12,818.40 12,733.20 12,768.60 4.5M
2022-12-09 12,730.50 12,825.30 12,678.20 12,819.50 5.8M
2022-12-08 12,746.30 12,762.30 12,690.80 12,705.00 3.7M
2022-12-07 12,788.60 12,797.40 12,721.00 12,756.90 5.5M
2022-12-06 12,816.80 12,831.10 12,760.80 12,772.00 4.8M
2022-12-05 12,850.70 12,885.20 12,769.20 12,833.10 6.1M
2022-12-02 12,773.80 12,913.40 12,716.50 12,870.80 7.7M
2022-12-01 12,870.00 12,919.30 12,763.10 12,796.90 11.1M
2022-11-30 12,863.10 12,880.50 12,786.30 12,834.60 13.8M
2022-11-29 12,763.90 12,861.60 12,712.70 12,845.10 5.7M
2022-11-28 12,810.10 12,811.20 12,692.40 12,734.50 6.4M
2022-11-25 12,737.90 12,852.90 12,713.90 12,847.00 4.5M
2022-11-24 12,702.30 12,758.00 12,695.60 12,736.80 5.5M
2022-11-23 12,777.10 12,798.20 12,692.80 12,702.50 6.1M
2022-11-22 12,629.50 12,778.70 12,595.10 12,774.10 10.0M
2022-11-21 12,517.50 12,614.90 12,514.50 12,614.90 8.7M
2022-11-18 12,491.10 12,542.50 12,405.40 12,542.50 6.6M
2022-11-17 12,490.20 12,515.90 12,372.50 12,404.50 8.5M
2022-11-16 12,589.00 12,589.00 12,414.20 12,427.30 8.2M
2022-11-15 12,565.80 12,630.20 12,492.20 12,606.80 7.1M
2022-11-14 12,524.40 12,593.80 12,472.00 12,521.50 8.2M
2022-11-11 12,648.00 12,648.00 12,428.10 12,466.80 9.7M
2022-11-10 12,478.80 12,615.00 12,455.10 12,602.20 10.0M
2022-11-09 12,544.20 12,564.10 12,472.00 12,538.90 5.6M
2022-11-08 12,584.50 12,584.50 12,487.30 12,531.40 9.8M
2022-11-07 12,427.80 12,588.40 12,416.50 12,577.80 6.7M
2022-11-04 12,414.80 12,522.50 12,305.30 12,433.80 8.3M
2022-11-03 12,374.80 12,428.30 12,291.90 12,406.90 8.0M
2022-11-02 12,654.20 12,654.20 12,424.40 12,424.40 11.5M
2022-11-01 12,764.90 12,800.70 12,577.20 12,629.60 6.4M
2022-10-31 12,648.10 12,742.00 12,570.80 12,716.80 6.5M
2022-10-28 12,509.50 12,627.50 12,425.70 12,616.00 13.4M
2022-10-27 12,632.70 12,664.00 12,468.70 12,600.50 18.2M
2022-10-26 12,510.00 12,624.20 12,481.40 12,616.50 5.5M
2022-10-25 12,486.60 12,540.20 12,383.10 12,523.40 5.4M
2022-10-24 12,268.30 12,493.70 12,232.10 12,444.90 6.8M
2022-10-21 12,256.60 12,306.80 12,146.20 12,202.30 6.0M
2022-10-20 12,212.60 12,325.40 12,181.60 12,308.90 5.0M
2022-10-19 12,309.00 12,322.30 12,171.50 12,246.40 4.0M
2022-10-18 12,203.80 12,329.70 12,189.40 12,261.10 5.6M
2022-10-17 11,943.90 12,155.90 11,908.50 12,110.40 5.1M
2022-10-14 11,984.90 12,039.10 11,901.90 11,912.70 5.5M
2022-10-13 11,662.90 11,853.80 11,625.70 11,842.20 6.0M
2022-10-12 11,840.10 11,841.60 11,634.10 11,730.00 4.6M
2022-10-11 11,750.50 11,798.60 11,677.00 11,797.00 5.5M
2022-10-10 11,893.00 11,909.50 11,778.60 11,823.30 3.6M
2022-10-07 12,045.10 12,052.80 11,875.80 11,937.90 4.3M
2022-10-06 12,039.10 12,143.70 11,965.60 11,983.20 3.9M
2022-10-05 12,167.80 12,167.80 11,947.60 12,006.70 3.9M
2022-10-04 11,911.60 12,180.00 11,907.70 12,180.00 5.6M
2022-10-03 11,614.70 11,839.60 11,614.70 11,835.70 5.0M
2022-09-30 11,614.20 11,762.10 11,568.40 11,729.50 5.5M
2022-09-29 11,740.20 11,742.40 11,480.30 11,580.20 7.3M
2022-09-28 11,804.60 11,804.60 11,538.20 11,721.60 9.5M
2022-09-27 11,878.50 11,936.60 11,731.50 11,775.90 7.8M
2022-09-26 11,883.70 11,925.50 11,717.60 11,854.40 8.2M
2022-09-23 12,219.00 12,230.70 11,899.20 11,977.20 9.2M
2022-09-22 12,288.30 12,344.20 12,190.20 12,236.30 7.4M
2022-09-21 12,303.40 12,363.50 12,222.50 12,353.90 4.5M
2022-09-20 12,636.10 12,655.80 12,370.80 12,375.40 5.2M
2022-09-19 12,580.30 12,632.90 12,470.00 12,619.30 3.4M
2022-09-16 12,574.90 12,576.40 12,468.10 12,572.60 7.5M
2022-09-15 12,604.50 12,698.20 12,592.10 12,651.30 9.5M
2022-09-14 12,634.00 12,720.90 12,567.20 12,626.50 4.6M
2022-09-13 12,862.10 12,878.30 12,641.90 12,675.00 5.3M
2022-09-12 12,732.50 12,874.00 12,707.70 12,874.00 6.3M
2022-09-09 12,666.30 12,701.50 12,637.30 12,684.40 7.1M
2022-09-08 12,530.40 12,584.40 12,452.40 12,568.20 5.0M
2022-09-07 12,527.80 12,533.50 12,422.10 12,500.20 3.3M
2022-09-06 12,503.70 12,616.60 12,463.00 12,525.40 2.8M
2022-09-05 12,557.10 12,594.40 12,415.90 12,480.60 4.2M
2022-09-02 12,541.90 12,726.20 12,486.90 12,722.00 4.2M
2022-09-01 12,636.60 12,640.20 12,487.80 12,494.00 4.9M
2022-08-31 12,656.70 12,735.30 12,586.10 12,679.90 8.8M
2022-08-30 12,689.80 12,770.90 12,599.60 12,628.60 3.9M
2022-08-29 12,706.40 12,708.50 12,583.40 12,637.10 3.1M
2022-08-26 12,954.50 12,958.60 12,729.50 12,757.30 3.7M
2022-08-25 12,977.10 13,023.70 12,917.40 12,939.40 4.0M
2022-08-24 12,889.80 12,956.40 12,849.10 12,955.50 2.9M
2022-08-23 12,937.60 12,982.80 12,904.40 12,925.60 3.7M
2022-08-22 13,020.50 13,080.30 12,925.80 12,967.10 5.0M
2022-08-19 13,184.60 13,198.00 13,095.20 13,095.20 3.2M
2022-08-18 13,152.50 13,249.40 13,144.90 13,245.50 4.8M
2022-08-17 13,282.40 13,295.40 13,168.10 13,198.90 4.4M
2022-08-16 13,083.40 13,263.00 13,076.90 13,263.00 4.1M
2022-08-15 13,116.60 13,137.60 13,042.40 13,107.00 2.4M
2022-08-12 13,040.60 13,143.80 13,035.40 13,105.40 5.4M
2022-08-11 13,086.40 13,106.40 13,043.00 13,083.70 3.8M
2022-08-10 12,854.50 13,044.60 12,834.80 13,044.60 5.2M
2022-08-09 12,886.60 12,930.70 12,834.40 12,930.70 5.8M
2022-08-08 12,826.40 12,880.60 12,784.50 12,877.70 4.5M
2022-08-05 12,825.30 12,841.40 12,738.50 12,784.70 4.0M
2022-08-04 12,813.80 12,852.40 12,756.00 12,803.60 5.1M
2022-08-03 12,669.90 12,806.30 12,592.10 12,787.50 5.5M
2022-08-02 12,743.00 12,751.80 12,649.80 12,700.70 5.4M
2022-08-01 12,930.20 12,941.50 12,758.70 12,761.20 6.2M
2022-07-29 12,980.40 13,074.30 12,930.80 12,930.80 6.9M
2022-07-28 12,960.00 13,029.20 12,876.50 12,944.00 8.7M
2022-07-27 12,813.40 12,951.10 12,780.90 12,951.10 9.1M
2022-07-26 12,756.70 12,797.50 12,693.20 12,744.70 5.7M
2022-07-25 12,661.60 12,748.80 12,648.10 12,715.80 6.9M
2022-07-22 12,641.80 12,712.40 12,611.00 12,671.10 6.9M
2022-07-21 12,643.60 12,725.10 12,556.80 12,614.60 8.4M
2022-07-20 12,855.00 12,885.70 12,631.70 12,650.30 5.6M
2022-07-19 12,610.30 12,843.20 12,549.40 12,809.20 5.7M
2022-07-18 12,600.00 12,730.10 12,584.30 12,643.20 5.8M
2022-07-15 12,431.20 12,600.40 12,417.30 12,566.20 6.5M
2022-07-14 12,562.80 12,569.40 12,343.30 12,391.20 5.6M
2022-07-13 12,658.50 12,658.50 12,483.60 12,532.80 7.2M
2022-07-12 12,571.90 12,648.50 12,513.10 12,611.20 36.6M
2022-07-11 12,648.20 12,728.30 12,638.10 12,665.60 7.8M
2022-07-08 12,685.20 12,791.70 12,638.60 12,791.70 4.7M
2022-07-07 12,511.60 12,725.30 12,462.00 12,683.10 7.7M
2022-07-06 12,363.20 12,509.90 12,363.20 12,401.60 7.0M
2022-07-05 12,766.30 12,766.30 12,400.40 12,400.40 6.2M
2022-07-04 12,736.70 12,773.30 12,659.50 12,687.20 4.5M
2022-07-01 12,674.20 12,840.90 12,655.10 12,733.50 5.9M
2022-06-30 12,850.60 12,851.10 12,644.30 12,794.70 7.4M
2022-06-29 13,027.90 13,027.90 12,878.90 12,948.00 5.1M
2022-06-28 13,002.40 13,157.70 12,994.20 13,100.20 6.7M
2022-06-27 12,982.10 13,069.70 12,947.50 13,021.60 4.9M
2022-06-24 12,847.20 12,964.60 12,771.60 12,942.40 4.5M
2022-06-23 12,912.10 12,943.90 12,797.40 12,806.60 7.2M
2022-06-22 12,878.80 12,984.80 12,769.30 12,929.40 6.5M
2022-06-21 12,987.40 13,071.80 12,961.00 12,973.90 6.4M
2022-06-20 12,763.00 12,955.40 12,712.30 12,951.70 10.1M
2022-06-17 12,613.00 12,801.60 12,562.90 12,705.10 19.2M
2022-06-16 12,813.40 12,824.10 12,586.20 12,615.40 6.2M
2022-06-15 12,723.50 12,832.90 12,686.40 12,771.70 8.0M
2022-06-14 12,776.70 12,838.50 12,585.20 12,629.10 8.1M
2022-06-13 12,965.20 12,965.20 12,695.10 12,727.80 11.0M
2022-06-10 13,444.80 13,444.80 13,016.70 13,088.50 10.8M
2022-06-09 13,523.10 13,544.50 13,416.00 13,435.10 6.4M
2022-06-08 13,543.70 13,573.10 13,512.70 13,573.10 6.3M
2022-06-07 13,493.80 13,552.40 13,476.70 13,552.40 6.2M
2022-06-06 13,391.10 13,521.10 13,381.50 13,495.90 5.6M
2022-06-03 13,472.10 13,482.70 13,358.30 13,366.30 5.9M
2022-06-02 13,334.10 13,464.50 13,324.70 13,429.20 5.3M
2022-06-01 13,372.30 13,439.10 13,326.80 13,329.30 7.8M
2022-05-31 13,395.20 13,422.20 13,316.50 13,325.30 13.3M
2022-05-30 13,367.50 13,448.10 13,367.50 13,400.50 5.6M
2022-05-27 13,300.00 13,369.60 13,272.70 13,341.00 7.2M
2022-05-26 13,179.60 13,306.80 13,160.70 13,290.70 8.9M
2022-05-25 13,126.20 13,189.50 13,044.10 13,159.10 7.5M
2022-05-24 13,177.10 13,182.60 13,053.20 13,075.30 7.2M
2022-05-23 13,140.70 13,152.40 13,068.10 13,146.20 7.3M
2022-05-20 12,984.10 13,104.00 12,937.80 13,015.00 7.7M
2022-05-19 12,888.30 12,900.30 12,786.50 12,871.30 7.7M
2022-05-18 13,020.80 13,122.70 12,945.30 12,978.20 7.4M
2022-05-17 12,800.70 12,969.30 12,798.90 12,966.40 9.5M
2022-05-16 12,739.20 12,786.40 12,658.30 12,759.50 7.3M
2022-05-13 12,640.60 12,747.10 12,640.60 12,726.60 9.7M
2022-05-12 12,675.60 12,675.60 12,488.10 12,629.10 7.0M
2022-05-11 12,711.60 12,756.10 12,601.30 12,735.90 7.5M
2022-05-10 12,710.80 12,751.60 12,611.10 12,611.10 8.6M
2022-05-09 12,882.60 12,918.10 12,661.60 12,661.60 8.6M
2022-05-06 12,893.70 12,935.80 12,784.90 12,903.10 7.4M
2022-05-05 13,220.20 13,223.50 12,961.60 12,967.10 8.5M
2022-05-04 13,189.00 13,189.00 13,059.10 13,059.10 7.3M
2022-05-03 13,156.70 13,202.30 13,083.90 13,123.60 6.3M
2022-05-02 13,198.40 13,222.60 12,979.30 13,065.40 6.9M
2022-04-29 13,181.00 13,260.50 13,129.60 13,226.20 10.2M
2022-04-28 13,039.10 13,199.30 13,027.90 13,106.90 8.6M
2022-04-27 13,080.30 13,081.40 12,822.10 13,009.40 13.5M
2022-04-26 13,241.60 13,250.90 12,981.30 12,992.40 8.4M
2022-04-25 13,196.60 13,203.40 13,084.50 13,139.80 9.0M
2022-04-22 13,190.40 13,297.90 13,162.60 13,244.50 10.0M
2022-04-21 13,257.10 13,400.40 13,237.20 13,353.00 9.3M
2022-04-20 13,137.20 13,206.40 13,067.00 13,204.30 9.8M
2022-04-19 13,092.10 13,121.30 12,990.40 13,074.10 9.4M
2022-04-14 13,059.90 13,132.00 12,992.20 13,096.20 9.8M
2022-04-13 12,932.00 12,988.80 12,876.10 12,980.70 9.4M
2022-04-12 12,859.50 12,915.20 12,758.60 12,893.00 11.1M
2022-04-11 13,015.20 13,069.80 12,875.70 12,893.10 10.7M
2022-04-08 12,985.00 13,004.10 12,903.30 12,969.10 15.4M
2022-04-07 12,814.20 13,030.90 12,780.70 12,887.30 13.9M
2022-04-06 12,988.60 13,045.10 12,772.60 12,781.40 15.9M
2022-04-05 13,045.70 13,077.10 12,960.30 13,025.70 10.0M
2022-04-04 13,022.90 13,036.10 12,919.30 12,960.80 9.4M
2022-04-01 13,030.80 13,039.00 12,945.30 12,945.30 8.8M
2022-03-31 13,155.50 13,177.30 12,995.10 12,995.10 9.5M
2022-03-30 13,130.00 13,147.10 13,047.30 13,119.70 9.2M
2022-03-29 13,019.90 13,156.90 12,985.60 13,156.90 10.9M
2022-03-28 12,933.60 13,104.90 12,918.00 12,953.00 8.3M
2022-03-25 12,997.20 12,999.90 12,870.80 12,932.50 9.7M
2022-03-24 12,969.20 12,971.80 12,853.50 12,893.70 10.0M
2022-03-23 13,099.20 13,125.80 12,896.80 12,905.40 10.0M
2022-03-22 12,961.60 13,077.80 12,903.80 13,074.50 10.4M
2022-03-21 12,960.40 12,972.60 12,891.40 12,898.10 8.0M
2022-03-18 12,937.00 12,942.80 12,805.50 12,897.70 11.7M
2022-03-17 13,015.70 13,074.70 12,842.70 12,893.80 10.9M
2022-03-16 12,857.10 13,005.30 12,767.30 12,964.50 19.2M
2022-03-15 12,719.40 12,728.10 12,602.40 12,666.90 8.8M
2022-03-14 12,659.50 12,799.00 12,659.50 12,777.00 11.6M
2022-03-11 12,518.20 12,766.10 12,515.80 12,625.10 17.3M
2022-03-10 12,504.70 12,533.50 12,334.20 12,469.80 18.3M
2022-03-09 12,215.60 12,440.00 12,172.50 12,430.40 22.3M
2022-03-08 11,865.90 12,236.70 11,846.20 12,019.50 23.1M
2022-03-07 11,779.10 12,091.60 11,528.00 11,956.80 29.8M
2022-03-04 12,374.20 12,374.20 12,057.40 12,057.40 22.3M
2022-03-03 12,717.60 12,775.10 12,426.60 12,428.90 22.9M
2022-03-02 12,742.10 12,751.70 12,512.00 12,681.60 22.2M
2022-03-01 13,037.00 13,102.50 12,692.80 12,692.80 18.9M
2022-02-28 12,937.40 12,997.50 12,856.10 12,953.00 16.5M
2022-02-25 12,998.10 13,130.80 12,809.80 13,108.80 19.5M
2022-02-24 12,820.60 12,997.70 12,700.00 12,933.90 24.4M
2022-02-23 13,229.20 13,302.50 13,123.50 13,155.10 8.1M
2022-02-22 13,086.50 13,285.80 12,998.20 13,169.30 10.5M
2022-02-21 13,456.80 13,488.60 13,293.40 13,346.60 8.4M
2022-02-18 13,426.20 13,495.00 13,367.30 13,380.50 7.9M
2022-02-17 13,593.70 13,593.70 13,432.40 13,449.20 8.1M
2022-02-16 13,594.50 13,649.30 13,503.70 13,541.70 10.2M
2022-02-15 13,301.60 13,518.50 13,267.30 13,502.20 11.7M
2022-02-14 13,413.50 13,459.00 13,250.60 13,339.60 12.5M
2022-02-11 13,530.40 13,642.60 13,497.60 13,637.20 8.1M
2022-02-10 13,578.10 13,690.10 13,563.90 13,611.60 12.5M
2022-02-09 13,485.00 13,603.60 13,460.00 13,602.20 13.1M
2022-02-08 13,411.20 13,510.90 13,361.40 13,393.60 14.0M
2022-02-07 13,451.10 13,476.20 13,294.80 13,407.50 11.2M
2022-02-04 13,422.70 13,514.70 13,296.80 13,327.10 16.7M
2022-02-03 13,430.20 13,442.50 13,342.10 13,404.50 9.5M
2022-02-02 13,441.20 13,486.30 13,372.80 13,432.40 8.2M
2022-02-01 13,279.70 13,382.10 13,267.90 13,366.00 7.5M
2022-01-31 13,297.30 13,297.30 13,140.80 13,211.50 7.7M
2022-01-28 13,293.70 13,293.70 13,101.70 13,200.30 8.3M
2022-01-27 13,202.10 13,360.90 13,124.00 13,294.20 8.8M
2022-01-26 13,092.30 13,283.40 13,091.30 13,221.50 7.0M
2022-01-25 13,105.70 13,177.30 12,947.90 13,034.60 10.2M
2022-01-24 13,413.60 13,429.00 13,053.00 13,084.30 10.8M
2022-01-21 13,538.70 13,538.70 13,380.60 13,455.40 8.4M
2022-01-20 13,588.10 13,643.80 13,561.40 13,609.40 6.0M
2022-01-19 13,545.40 13,619.30 13,512.20 13,582.70 10.4M
2022-01-18 13,700.90 13,700.90 13,536.20 13,560.10 7.8M
2022-01-17 13,761.80 13,761.80 13,674.50 13,689.20 6.0M
2022-01-14 13,704.90 13,716.00 13,633.40 13,660.10 7.9M
2022-01-13 13,727.50 13,784.90 13,698.30 13,719.70 7.6M
2022-01-12 13,847.60 13,859.80 13,723.30 13,760.00 5.7M
2022-01-11 13,798.40 13,906.90 13,752.10 13,842.10 7.5M
2022-01-10 13,837.50 13,844.70 13,694.30 13,745.60 6.0M
2022-01-07 13,911.40 13,911.40 13,776.70 13,822.30 8.4M
2022-01-06 13,858.20 13,872.10 13,724.90 13,872.10 6.2M
2022-01-05 13,884.30 13,900.90 13,824.20 13,890.60 8.0M
2022-01-04 13,861.00 13,899.00 13,842.20 13,857.30 8.7M
2022-01-03 13,829.80 13,894.00 13,805.10 13,806.10 5.9M