IBEX 35 con Dividendos Netos (IBEXNR)

IBEXNR
🏛️ España →
44,739.00
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
2021-12-30 22,338.60 22,503.30 22,332.00 22,466.70 127.2M
2021-12-29 22,393.00 22,417.00 22,271.70 22,355.30 110.8M
2021-12-28 22,221.60 22,432.40 22,209.20 22,394.40 90.4M
2021-12-27 21,934.40 22,252.00 21,927.60 22,220.60 93.4M
2021-12-23 21,847.10 22,131.80 21,827.70 22,070.00 142.5M
2021-12-22 21,616.90 21,807.30 21,579.10 21,800.50 115.8M
2021-12-21 21,489.40 21,633.20 21,325.60 21,616.00 143.4M
2021-12-20 20,905.10 21,317.30 20,829.60 21,241.90 172.1M
2021-12-17 21,455.80 21,504.90 21,253.30 21,420.30 323.2M
2021-12-16 21,600.80 21,728.10 21,530.00 21,589.70 198.9M
2021-12-15 21,576.10 21,576.50 21,301.10 21,319.20 147.4M
2021-12-14 21,542.00 21,671.40 21,528.40 21,585.90 163.9M
2021-12-13 21,582.80 21,664.30 21,356.90 21,442.00 140.4M
2021-12-10 21,509.70 21,668.00 21,485.30 21,538.80 116.3M
2021-12-09 21,870.40 21,870.40 21,626.60 21,640.30 144.6M
2021-12-08 21,963.00 22,111.10 21,802.20 21,843.10 221.5M
2021-12-07 21,946.10 22,055.90 21,828.40 22,052.20 170.7M
2021-12-06 21,430.10 21,761.70 21,354.30 21,743.40 143.5M
2021-12-03 21,572.10 21,575.00 21,152.40 21,233.40 169.5M
2021-12-02 21,445.00 21,615.60 21,291.50 21,385.60 197.9M
2021-12-01 21,531.50 21,832.30 21,491.90 21,776.70 204.0M
2021-11-30 21,437.20 21,644.90 21,250.50 21,364.70 369.4M
2021-11-29 21,845.00 22,025.50 21,690.30 21,750.80 240.6M
2021-11-26 22,085.90 22,087.50 21,575.10 21,615.70 453.1M
2021-11-25 22,669.90 22,762.40 22,620.80 22,738.80 118.6M
2021-11-24 22,695.60 22,802.10 22,528.50 22,612.80 174.1M
2021-11-23 22,541.30 22,822.30 22,376.70 22,672.30 196.1M
2021-11-22 22,610.60 22,752.60 22,472.30 22,688.30 204.2M
2021-11-19 22,997.50 23,030.30 22,410.20 22,513.10 278.7M
2021-11-18 23,101.30 23,179.20 22,851.40 22,896.20 181.6M
2021-11-17 23,224.00 23,264.40 23,128.20 23,128.20 139.2M
2021-11-16 23,359.10 23,448.70 23,241.60 23,248.50 155.3M
2021-11-15 23,225.90 23,414.50 23,125.70 23,391.20 144.1M
2021-11-12 23,346.10 23,385.90 23,261.40 23,353.00 119.7M
2021-11-11 23,473.10 23,567.30 23,348.30 23,382.30 150.3M
2021-11-10 23,303.90 23,529.70 23,303.90 23,506.90 146.8M
2021-11-09 23,260.00 23,472.80 23,253.60 23,334.90 132.1M
2021-11-08 23,481.70 23,544.80 23,321.00 23,324.20 135.4M
2021-11-05 23,234.00 23,564.20 23,145.30 23,478.00 193.3M
2021-11-04 23,284.50 23,389.50 23,171.40 23,243.60 221.4M
2021-11-03 23,359.80 23,360.40 23,115.20 23,221.30 162.9M
2021-11-02 23,531.00 23,550.90 23,395.90 23,405.50 130.2M
2021-11-01 23,304.40 23,642.00 23,291.10 23,602.10 164.9M
2021-10-29 23,152.10 23,279.80 22,989.00 23,279.80 228.8M
2021-10-28 22,985.40 23,176.80 22,889.00 23,165.50 180.3M
2021-10-27 23,073.40 23,097.10 22,908.40 23,028.30 167.9M
2021-10-26 22,903.90 23,167.50 22,883.10 23,103.50 137.3M
2021-10-25 22,930.10 23,006.10 22,821.90 22,896.50 159.7M
2021-10-22 22,971.90 22,996.00 22,859.10 22,859.10 134.4M
2021-10-21 23,002.70 23,072.90 22,915.40 22,956.50 153.3M
2021-10-20 23,019.10 23,196.90 22,993.90 23,145.30 160.1M
2021-10-19 22,985.20 23,150.70 22,953.50 23,089.90 160.9M
2021-10-18 23,054.00 23,085.50 22,805.20 22,935.20 139.7M
2021-10-15 23,016.50 23,141.70 22,956.00 23,091.70 217.4M
2021-10-14 22,952.70 23,102.40 22,814.80 22,906.70 155.2M
2021-10-13 22,880.80 22,914.60 22,743.60 22,794.90 191.9M
2021-10-12 22,583.10 22,934.90 22,482.80 22,934.90 163.4M
2021-10-11 22,924.20 23,011.20 22,779.80 22,840.30 125.1M
2021-10-08 23,005.80 23,101.40 22,924.40 22,984.00 141.2M
2021-10-07 22,775.30 23,013.20 22,764.20 22,983.60 201.2M
2021-10-06 22,771.40 22,771.40 22,370.90 22,502.20 183.9M
2021-10-05 22,571.40 22,892.80 22,527.20 22,892.80 169.7M
2021-10-04 22,566.70 22,776.80 22,489.40 22,545.00 149.6M
2021-10-01 22,264.30 22,586.00 22,193.90 22,564.80 182.2M
2021-09-30 22,942.80 22,962.60 22,527.80 22,556.70 195.1M
2021-09-29 22,596.40 22,811.50 22,525.10 22,769.80 178.7M
2021-09-28 23,115.40 23,163.30 22,483.20 22,483.20 207.5M
2021-09-27 22,883.60 23,105.00 22,769.80 23,081.90 203.4M
2021-09-24 22,681.10 22,813.70 22,652.50 22,749.10 140.6M
2021-09-23 22,772.80 22,839.20 22,699.70 22,758.80 151.0M
2021-09-22 22,664.20 22,666.80 22,491.50 22,583.10 173.5M
2021-09-21 22,332.60 22,581.60 22,332.30 22,448.80 194.8M
2021-09-20 22,147.80 22,280.40 21,923.60 22,191.00 277.2M
2021-09-17 22,538.60 22,711.00 22,461.30 22,461.30 588.0M
2021-09-16 22,209.50 22,452.50 22,204.70 22,391.60 186.0M
2021-09-15 22,447.00 22,491.50 22,123.20 22,139.70 178.1M
2021-09-14 22,559.50 22,684.90 22,437.90 22,510.50 128.8M
2021-09-13 22,369.10 22,658.10 22,360.10 22,602.80 115.7M
2021-09-10 22,631.50 22,645.10 22,224.30 22,293.30 139.7M
2021-09-09 22,514.90 22,634.80 22,369.90 22,563.30 149.9M
2021-09-08 22,693.30 22,850.20 22,428.70 22,661.00 155.6M
2021-09-07 22,792.90 22,817.50 22,686.00 22,803.90 114.2M
2021-09-06 22,798.30 22,858.80 22,752.20 22,772.60 67.8M
2021-09-03 23,023.70 23,034.60 22,696.40 22,725.70 139.7M
2021-09-02 23,014.60 23,127.50 22,966.80 23,026.60 100.4M
2021-09-01 22,891.80 23,216.80 22,888.20 23,052.60 132.6M
2021-08-31 22,771.10 22,852.00 22,518.80 22,681.20 185.2M
2021-08-30 22,882.40 22,910.80 22,697.60 22,735.70 54.1M
2021-08-27 22,813.30 22,879.90 22,686.90 22,874.80 74.7M
2021-08-26 22,934.20 22,937.10 22,792.70 22,799.40 101.7M
2021-08-25 22,951.00 23,074.30 22,939.20 23,016.40 128.0M
2021-08-24 23,069.00 23,102.50 22,777.80 22,942.50 101.6M
2021-08-23 23,005.00 23,048.60 22,845.90 22,992.50 91.1M
2021-08-20 22,793.70 22,923.30 22,693.70 22,857.20 126.9M
2021-08-19 22,624.20 22,951.90 22,585.20 22,823.60 137.6M
2021-08-18 22,692.40 23,018.80 22,679.20 22,997.90 112.3M
2021-08-17 22,741.10 22,767.30 22,647.10 22,730.00 128.9M
2021-08-16 22,899.80 23,023.00 22,818.50 22,886.30 96.3M
2021-08-13 23,041.50 23,114.60 23,018.30 23,073.90 90.6M
2021-08-12 23,005.60 23,073.30 22,975.70 23,021.60 98.2M
2021-08-11 22,860.90 23,026.90 22,848.50 23,012.30 112.2M
2021-08-10 22,742.20 22,826.10 22,670.40 22,815.50 106.4M
2021-08-09 22,747.60 22,801.80 22,673.40 22,730.70 102.4M
2021-08-06 22,656.60 22,799.10 22,553.30 22,764.10 139.0M
2021-08-05 22,504.80 22,670.10 22,426.70 22,655.20 108.9M
2021-08-04 22,573.10 22,576.60 22,396.10 22,543.50 117.4M
2021-08-03 22,501.30 22,623.80 22,396.50 22,491.80 131.9M
2021-08-02 22,388.10 22,600.60 22,368.40 22,455.80 140.8M
2021-07-30 22,391.80 22,438.10 22,212.90 22,238.40 203.1M
2021-07-29 22,464.90 22,661.40 22,438.70 22,522.10 188.7M
2021-07-28 22,337.90 22,492.00 22,279.80 22,387.20 153.3M
2021-07-27 22,350.50 22,476.30 22,177.10 22,298.70 131.6M
2021-07-26 22,182.60 22,523.10 22,123.20 22,493.60 136.5M
2021-07-23 22,189.50 22,448.30 22,178.00 22,344.90 123.3M
2021-07-22 22,054.80 22,259.10 22,048.50 22,100.30 140.9M
2021-07-21 21,491.70 22,007.10 21,491.70 21,959.90 160.9M
2021-07-20 21,371.90 21,492.90 21,187.40 21,424.10 155.6M
2021-07-19 21,672.00 21,673.30 21,152.90 21,279.90 212.4M
2021-07-16 21,919.90 22,063.50 21,591.10 21,804.10 147.8M
2021-07-15 22,096.60 22,096.60 21,807.00 21,857.30 131.3M
2021-07-14 22,222.80 22,331.60 22,110.20 22,193.90 120.5M
2021-07-13 22,617.40 22,639.60 22,241.00 22,287.40 133.9M
2021-07-12 22,545.20 22,613.60 22,292.60 22,600.00 103.5M
2021-07-09 22,263.50 22,504.50 22,181.00 22,494.10 141.6M
2021-07-08 22,458.60 22,484.70 22,035.70 22,169.70 202.0M
2021-07-07 22,698.10 22,761.30 22,560.70 22,633.50 150.0M
2021-07-06 22,797.40 22,902.80 22,589.20 22,649.60 152.7M
2021-07-05 22,734.90 22,907.40 22,643.80 22,858.50 100.8M
2021-07-02 22,851.40 22,890.00 22,648.80 22,735.60 115.7M
2021-07-01 22,629.50 22,861.70 22,617.50 22,796.40 122.7M
2021-06-30 22,693.50 22,723.50 22,370.30 22,512.80 190.2M
2021-06-29 22,703.90 22,846.20 22,660.50 22,737.80 142.2M
2021-06-28 23,125.70 23,146.00 22,713.30 22,713.30 152.8M
2021-06-25 23,183.40 23,206.30 23,021.30 23,175.20 130.3M
2021-06-24 22,970.10 23,183.10 22,895.20 23,122.00 130.9M
2021-06-23 23,119.20 23,169.40 22,816.20 22,816.20 112.8M
2021-06-22 23,112.70 23,116.10 22,930.10 23,068.90 137.7M
2021-06-21 22,837.90 23,079.20 22,679.00 23,050.00 167.4M
2021-06-18 23,281.80 23,390.50 22,858.30 22,996.20 452.8M
2021-06-17 23,374.20 23,611.00 23,353.00 23,417.30 203.7M
2021-06-16 23,597.80 23,617.70 23,430.30 23,433.20 161.8M
2021-06-15 23,676.30 23,677.20 23,480.20 23,505.70 119.4M
2021-06-14 23,511.30 23,688.80 23,511.30 23,633.80 135.9M
2021-06-11 23,293.30 23,457.30 23,251.60 23,439.90 107.1M
2021-06-10 23,421.00 23,440.20 23,205.80 23,258.70 154.8M
2021-06-09 23,313.90 23,387.30 23,244.20 23,313.70 124.7M
2021-06-08 23,312.00 23,437.60 23,197.60 23,307.10 144.3M
2021-06-07 23,111.00 23,364.00 23,023.20 23,332.60 129.7M
2021-06-04 23,288.10 23,320.60 23,097.50 23,141.10 131.2M
2021-06-03 23,372.90 23,398.40 23,136.70 23,278.60 164.2M
2021-06-02 23,411.50 23,460.10 23,297.30 23,370.20 137.5M
2021-06-01 23,329.10 23,487.60 23,259.40 23,393.10 143.1M
2021-05-31 23,410.80 23,437.90 23,241.70 23,241.70 102.4M
2021-05-28 23,455.90 23,481.50 23,382.50 23,434.10 192.3M
2021-05-27 23,312.50 23,510.50 23,304.30 23,336.30 325.4M
2021-05-26 23,454.90 23,481.90 23,231.60 23,363.70 160.8M
2021-05-25 23,425.60 23,487.40 23,363.90 23,393.60 147.3M
2021-05-24 23,450.10 23,481.40 23,297.40 23,385.40 91.8M
2021-05-21 23,192.80 23,432.30 23,144.40 23,381.80 175.4M
2021-05-20 23,146.60 23,179.40 22,856.40 23,179.40 138.3M
2021-05-19 23,158.30 23,269.60 22,795.50 23,031.10 200.3M
2021-05-18 23,393.20 23,464.70 23,174.40 23,318.40 176.0M
2021-05-17 23,271.60 23,367.00 23,104.10 23,246.50 164.2M
2021-05-14 22,945.90 23,229.90 22,866.40 23,221.20 161.4M
2021-05-13 22,675.90 22,824.00 22,353.60 22,764.80 173.5M
2021-05-12 22,824.40 22,985.00 22,726.70 22,864.30 195.8M
2021-05-11 23,012.80 23,044.70 22,713.00 22,812.40 232.1M
2021-05-10 23,155.80 23,223.30 23,000.00 23,211.20 237.1M
2021-05-07 22,952.40 23,012.10 22,801.60 22,995.20 191.9M
2021-05-06 22,800.60 22,871.50 22,621.90 22,799.70 188.3M
2021-05-05 22,543.00 22,756.40 22,537.30 22,756.40 180.4M
2021-05-04 22,600.50 22,844.30 22,360.90 22,407.90 231.9M
2021-05-03 22,385.70 22,596.30 22,321.20 22,568.40 150.4M
2021-04-30 22,389.70 22,484.00 22,352.50 22,368.80 267.6M
2021-04-29 22,364.90 22,485.30 22,311.60 22,366.80 261.8M
2021-04-28 22,240.80 22,332.40 22,083.40 22,291.20 218.2M
2021-04-27 22,016.30 22,182.20 21,925.20 22,182.20 183.2M
2021-04-26 21,842.10 22,056.80 21,743.00 22,024.60 163.0M
2021-04-23 21,841.30 21,954.10 21,695.20 21,813.90 118.1M
2021-04-22 21,635.00 21,910.50 21,583.30 21,910.50 136.4M
2021-04-21 21,500.40 21,681.40 21,326.70 21,563.70 175.2M
2021-04-20 22,016.70 22,029.70 21,389.00 21,410.80 214.6M
2021-04-19 21,798.00 22,124.70 21,790.40 22,048.70 171.4M
2021-04-16 21,728.70 21,909.40 21,649.30 21,800.90 176.9M
2021-04-15 21,778.60 21,822.30 21,677.30 21,694.90 146.1M
2021-04-14 21,603.10 21,755.80 21,539.20 21,737.50 133.5M
2021-04-13 21,594.00 21,686.50 21,430.90 21,577.10 152.6M
2021-04-12 21,653.90 21,657.60 21,465.60 21,596.10 131.4M
2021-04-09 21,866.60 21,886.70 21,680.10 21,680.10 133.5M
2021-04-08 21,834.80 21,862.40 21,676.50 21,862.40 165.8M
2021-04-07 21,888.80 21,923.20 21,747.10 21,760.10 137.4M
2021-04-06 21,943.90 21,999.30 21,806.00 21,854.40 201.7M
2021-04-01 21,755.50 21,792.20 21,621.80 21,710.10 151.0M
2021-03-31 21,753.30 21,898.90 21,685.70 21,716.10 265.5M
2021-03-30 21,623.70 21,797.70 21,595.50 21,754.60 171.9M
2021-03-29 21,521.10 21,616.00 21,390.90 21,493.50 177.6M
2021-03-26 21,464.30 21,586.50 21,356.20 21,509.20 233.9M
2021-03-25 21,310.90 21,359.70 21,006.80 21,284.60 161.4M
2021-03-24 21,134.50 21,371.20 20,979.00 21,371.20 187.9M
2021-03-23 21,051.50 21,326.10 20,942.20 21,236.10 203.4M
2021-03-22 21,337.30 21,343.00 21,070.10 21,117.50 229.1M
2021-03-19 21,665.70 21,744.40 21,427.40 21,495.90 375.1M
2021-03-18 21,848.50 21,915.60 21,734.20 21,829.00 237.3M
2021-03-17 21,898.20 21,916.20 21,691.10 21,765.50 173.2M
2021-03-16 21,967.80 22,064.50 21,811.80 21,912.80 209.9M
2021-03-15 21,994.20 22,121.40 21,811.20 21,856.30 210.9M
2021-03-12 21,680.50 21,869.80 21,642.00 21,869.80 149.1M
2021-03-11 21,653.10 21,781.30 21,493.60 21,739.50 189.0M
2021-03-10 21,452.90 21,658.80 21,408.90 21,568.20 203.7M
2021-03-09 21,368.40 21,545.40 21,291.70 21,495.10 281.9M
2021-03-08 21,139.80 21,399.00 21,017.20 21,363.10 235.1M
2021-03-05 21,053.90 21,218.70 20,845.80 20,965.00 259.8M
2021-03-04 20,956.70 21,206.40 20,932.20 21,134.90 207.0M
2021-03-03 21,245.50 21,419.90 20,943.90 21,072.40 240.9M
2021-03-02 21,153.70 21,343.60 21,070.70 21,139.60 177.7M
2021-03-01 21,060.20 21,241.00 20,976.30 21,195.80 182.1M
2021-02-26 20,785.20 21,193.40 20,660.10 20,808.60 291.9M
2021-02-25 21,078.20 21,218.30 21,025.50 21,043.40 309.8M
2021-02-24 20,913.50 21,025.70 20,756.70 20,919.60 225.9M
2021-02-23 20,568.10 20,895.20 20,509.90 20,875.50 293.2M
2021-02-22 20,539.50 20,557.20 20,352.40 20,521.50 221.5M
2021-02-19 20,406.50 20,674.20 20,278.50 20,621.10 209.0M
2021-02-18 20,569.60 20,664.20 20,352.20 20,384.60 151.5M
2021-02-17 20,593.70 20,683.60 20,424.70 20,548.00 190.6M
2021-02-16 20,781.90 20,799.90 20,564.60 20,626.50 164.7M
2021-02-15 20,552.10 20,790.70 20,511.40 20,752.50 193.9M
2021-02-12 20,295.30 20,376.90 20,038.50 20,376.90 157.8M
2021-02-11 20,407.60 20,478.30 20,258.50 20,332.80 136.5M
2021-02-10 20,559.00 20,602.70 20,305.80 20,403.00 170.3M
2021-02-09 20,786.10 20,791.80 20,467.40 20,493.20 159.6M
2021-02-08 20,879.80 20,896.20 20,713.10 20,791.60 203.5M
2021-02-05 20,580.80 20,812.40 20,509.00 20,780.80 261.5M
2021-02-04 20,317.60 20,547.70 20,251.40 20,547.70 241.7M
2021-02-03 20,368.30 20,460.90 20,195.40 20,270.10 220.8M
2021-02-02 19,844.20 20,133.60 19,802.70 20,113.40 238.4M
2021-02-01 19,832.20 19,838.70 19,680.60 19,727.10 182.0M
2021-01-29 19,781.50 19,941.40 19,623.60 19,624.10 250.6M
2021-01-28 19,637.60 20,133.70 19,512.90 20,067.00 201.7M
2021-01-27 20,111.80 20,226.20 19,687.40 19,864.90 208.3M
2021-01-26 20,022.60 20,259.10 20,021.10 20,148.80 177.6M
2021-01-25 20,425.60 20,454.60 19,848.00 19,977.90 218.9M
2021-01-22 20,415.20 20,435.30 20,164.60 20,329.70 233.7M
2021-01-21 20,830.40 20,930.10 20,530.60 20,541.00 179.9M
2021-01-20 20,789.10 20,841.50 20,587.20 20,748.30 147.5M
2021-01-19 20,999.80 21,042.00 20,734.00 20,735.60 163.0M
2021-01-18 20,722.50 20,888.30 20,689.30 20,875.80 122.1M
2021-01-15 21,072.90 21,147.10 20,671.90 20,815.70 251.3M
2021-01-14 21,142.20 21,229.80 21,081.80 21,174.00 196.8M
2021-01-13 21,121.70 21,210.00 21,038.20 21,145.60 206.4M
2021-01-12 21,182.80 21,234.40 21,047.50 21,107.00 207.3M
2021-01-11 21,123.50 21,232.20 20,992.70 21,094.90 188.3M
2021-01-08 21,275.60 21,300.40 21,116.80 21,221.50 205.0M
2021-01-07 21,156.60 21,200.90 20,884.40 21,166.40 247.3M
2021-01-06 20,646.30 21,160.90 20,530.80 21,076.60 275.7M
2021-01-05 20,318.00 20,490.60 20,286.80 20,423.50 173.8M
2021-01-04 20,664.00 20,708.70 20,319.60 20,436.30 213.2M