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
2022-12-30 22,022.60 22,022.70 21,840.30 21,859.90 121.4M
2022-12-29 21,882.50 22,106.60 21,805.80 22,097.00 117.2M
2022-12-28 21,983.00 22,099.80 21,921.70 21,938.00 97.7M
2022-12-27 22,063.50 22,130.00 21,955.60 21,964.40 91.6M
2022-12-26 21,991.50 22,080.20 21,874.00 21,961.60 103.2M
2022-12-23 21,991.50 22,080.20 21,874.00 21,961.60 103.2M
2022-12-22 22,079.00 22,143.20 21,928.10 21,966.60 122.3M
2022-12-21 21,828.30 22,073.20 21,779.70 22,046.80 146.3M
2022-12-20 21,457.30 21,819.90 21,402.10 21,735.90 182.0M
2022-12-19 21,568.80 21,722.80 21,534.50 21,607.40 129.2M
2022-12-16 21,738.00 21,746.80 21,448.60 21,535.40 387.7M
2022-12-15 22,072.50 22,119.10 21,756.90 21,817.60 216.9M
2022-12-14 22,092.70 22,194.10 22,027.70 22,194.10 160.3M
2022-12-13 21,942.80 22,340.20 21,802.70 22,106.60 206.6M
2022-12-12 21,893.00 21,918.70 21,792.40 21,888.80 116.7M
2022-12-09 21,899.30 21,981.10 21,719.30 21,969.10 131.7M
2022-12-08 22,018.80 22,020.60 21,799.40 21,799.40 118.8M
2022-12-07 22,019.20 22,114.20 21,944.30 21,972.60 129.3M
2022-12-06 22,084.20 22,145.80 21,988.10 22,082.30 123.9M
2022-12-05 22,190.70 22,251.50 22,153.60 22,183.40 103.9M
2022-12-02 22,236.20 22,300.20 22,109.90 22,216.70 146.3M
2022-12-01 22,332.30 22,445.60 22,214.40 22,283.80 209.7M
2022-11-30 22,131.40 22,168.80 22,009.30 22,165.20 325.1M
2022-11-29 22,126.20 22,142.10 21,952.20 22,056.30 145.9M
2022-11-28 22,211.70 22,253.20 22,042.00 22,059.10 125.9M
2022-11-25 22,236.20 22,325.70 22,200.50 22,302.30 135.9M
2022-11-24 22,102.60 22,291.30 22,099.80 22,226.70 137.8M
2022-11-23 22,096.00 22,110.00 21,962.60 22,076.00 154.5M
2022-11-22 21,737.00 22,114.00 21,729.10 22,059.60 215.6M
2022-11-21 21,469.90 21,723.10 21,464.50 21,696.40 155.1M
2022-11-18 21,484.70 21,535.80 21,325.70 21,535.80 178.7M
2022-11-17 21,491.20 21,519.80 21,156.40 21,301.10 139.5M
2022-11-16 21,670.40 21,693.30 21,392.10 21,462.00 163.8M
2022-11-15 21,627.80 21,699.10 21,500.90 21,689.40 182.3M
2022-11-14 21,513.90 21,748.80 21,482.60 21,631.30 142.7M
2022-11-11 21,657.10 21,663.20 21,385.80 21,450.20 218.0M
2022-11-10 21,200.40 21,656.30 21,124.20 21,543.10 256.1M
2022-11-09 21,143.50 21,353.40 21,105.90 21,297.30 161.1M
2022-11-08 21,040.40 21,205.50 20,983.60 21,187.40 120.2M
2022-11-07 20,958.80 21,163.80 20,907.30 21,090.50 138.4M
2022-11-04 20,951.80 21,206.10 20,741.70 21,038.50 197.1M
2022-11-03 20,913.60 20,916.50 20,656.30 20,842.90 140.6M
2022-11-02 21,218.10 21,226.10 21,073.50 21,094.60 144.9M
2022-11-01 21,208.80 21,373.30 21,103.20 21,175.30 146.5M
2022-10-31 20,953.80 21,064.30 20,835.60 21,060.10 164.8M
2022-10-28 20,751.20 20,901.80 20,680.30 20,901.80 185.9M
2022-10-27 20,716.70 20,975.30 20,591.40 20,913.90 202.3M
2022-10-26 20,671.20 20,800.00 20,479.70 20,780.70 186.6M
2022-10-25 20,379.00 20,603.60 20,264.60 20,580.70 149.3M
2022-10-24 20,114.60 20,434.80 19,986.90 20,278.80 169.7M
2022-10-21 20,028.20 20,046.70 19,669.00 19,922.50 245.1M
2022-10-20 20,037.00 20,226.40 19,939.70 20,183.50 178.4M
2022-10-19 20,148.20 20,178.70 19,882.60 20,022.90 131.9M
2022-10-18 20,100.70 20,309.90 20,052.00 20,096.00 149.8M
2022-10-17 19,586.20 20,037.50 19,573.60 19,952.80 166.5M
2022-10-14 19,717.80 19,811.20 19,463.30 19,492.00 188.0M
2022-10-13 19,104.10 19,499.20 18,982.60 19,403.00 195.5M
2022-10-12 19,427.90 19,431.80 19,113.00 19,171.50 135.4M
2022-10-11 19,442.10 19,565.20 19,315.10 19,421.60 130.9M
2022-10-10 19,514.30 19,647.50 19,466.50 19,573.70 114.4M
2022-10-07 19,703.20 19,848.30 19,571.00 19,635.50 133.0M
2022-10-06 20,034.20 20,138.80 19,725.70 19,802.30 118.1M
2022-10-05 20,174.40 20,243.30 19,872.90 19,983.50 130.3M
2022-10-04 19,901.70 20,300.10 19,849.90 20,291.20 200.0M
2022-10-03 19,308.10 19,701.50 19,215.40 19,672.80 155.8M
2022-09-30 19,367.30 19,496.30 19,294.50 19,421.80 186.0M
2022-09-29 19,527.30 19,553.90 19,093.20 19,245.90 185.7M
2022-09-28 19,460.50 19,636.90 19,174.40 19,620.50 217.5M
2022-09-27 19,940.60 20,004.00 19,604.60 19,629.70 199.7M
2022-09-26 19,863.20 20,008.00 19,703.00 19,795.40 190.1M
2022-09-23 20,482.10 20,482.80 19,843.00 19,990.90 215.7M
2022-09-22 20,499.10 20,817.50 20,439.10 20,494.60 183.0M
2022-09-21 20,564.20 20,816.50 20,536.40 20,751.70 157.2M
2022-09-20 21,144.50 21,257.80 20,754.10 20,754.10 157.3M
2022-09-19 20,972.60 21,150.30 20,854.00 21,070.60 110.5M
2022-09-16 21,081.40 21,192.10 20,989.10 21,048.30 329.4M
2022-09-15 21,229.50 21,419.10 21,152.50 21,313.90 229.9M
2022-09-14 21,273.50 21,416.90 21,152.10 21,235.10 160.1M
2022-09-13 21,696.60 21,710.20 21,232.90 21,257.50 192.0M
2022-09-12 21,317.00 21,649.00 21,292.70 21,600.90 173.4M
2022-09-09 20,880.00 21,256.80 20,874.10 21,176.00 189.9M
2022-09-08 20,837.60 20,912.90 20,489.40 20,869.30 206.8M
2022-09-07 20,543.40 20,772.90 20,520.20 20,708.80 147.0M
2022-09-06 20,739.90 20,919.60 20,597.30 20,672.80 125.3M
2022-09-05 20,569.80 20,740.20 20,470.40 20,726.70 119.4M
2022-09-02 20,678.50 20,939.50 20,552.80 20,910.10 121.2M
2022-09-01 20,653.20 20,691.80 20,553.60 20,577.10 132.5M
2022-08-31 21,071.90 21,079.20 20,737.00 20,788.30 228.0M
2022-08-30 21,102.30 21,366.00 21,006.00 21,035.40 158.9M
2022-08-29 21,010.40 21,101.80 20,913.10 21,061.20 103.3M
2022-08-26 21,689.70 21,720.30 21,205.00 21,257.10 120.3M
2022-08-25 21,699.20 21,781.90 21,527.10 21,582.80 88.8M
2022-08-24 21,603.20 21,680.90 21,515.10 21,614.30 82.6M
2022-08-23 21,760.90 21,807.40 21,630.40 21,685.20 102.2M
2022-08-22 21,857.50 21,881.90 21,651.60 21,839.40 125.1M
2022-08-19 22,126.70 22,166.10 21,934.70 21,980.00 145.4M
2022-08-18 22,243.30 22,327.80 22,123.70 22,223.00 88.5M
2022-08-17 22,463.90 22,512.20 22,212.90 22,234.90 113.5M
2022-08-16 22,270.50 22,478.80 22,249.60 22,438.10 118.7M
2022-08-15 22,211.00 22,218.00 22,099.50 22,212.00 82.3M
2022-08-12 22,094.10 22,280.40 22,065.40 22,141.90 119.0M
2022-08-11 22,103.60 22,194.60 22,058.90 22,087.90 104.9M
2022-08-10 21,879.70 22,054.40 21,866.40 22,016.40 131.0M
2022-08-09 21,772.60 21,981.50 21,733.90 21,908.50 115.0M
2022-08-08 21,672.10 21,862.40 21,595.90 21,804.70 118.6M
2022-08-05 21,488.90 21,608.30 21,404.10 21,529.20 144.3M
2022-08-04 21,474.50 21,651.50 21,439.50 21,511.00 135.7M
2022-08-03 21,325.00 21,511.70 21,261.10 21,460.90 146.7M
2022-08-02 21,255.50 21,409.20 21,217.60 21,341.80 154.6M
2022-08-01 21,517.40 21,693.80 21,275.20 21,310.20 162.1M
2022-07-29 21,452.30 21,633.50 21,439.40 21,497.50 249.1M
2022-07-28 21,602.60 21,603.50 21,073.80 21,309.70 250.7M
2022-07-27 21,364.50 21,480.60 21,228.70 21,413.80 147.9M
2022-07-26 21,255.30 21,341.60 21,174.20 21,269.20 129.3M
2022-07-25 21,139.80 21,358.30 21,127.20 21,311.50 124.4M
2022-07-22 21,113.40 21,310.70 21,083.90 21,221.80 181.0M
2022-07-21 21,046.10 21,364.50 21,007.50 21,119.30 218.6M
2022-07-20 21,478.70 21,542.70 21,058.40 21,162.10 176.1M
2022-07-19 20,870.20 21,510.70 20,855.70 21,415.70 201.7M
2022-07-18 21,102.70 21,165.20 20,893.00 20,988.60 156.1M
2022-07-15 20,616.10 21,004.80 20,575.10 20,943.30 197.8M
2022-07-14 20,832.50 20,880.90 20,466.10 20,570.10 197.3M
2022-07-13 21,031.20 21,092.80 20,800.00 20,940.60 198.6M
2022-07-12 21,154.60 21,273.30 20,803.60 21,124.40 365.8M
2022-07-11 21,045.20 21,348.50 21,033.60 21,257.30 130.2M
2022-07-08 21,343.90 21,448.80 21,175.20 21,349.80 147.6M
2022-07-07 21,086.10 21,355.10 21,012.90 21,338.30 200.2M
2022-07-06 21,123.20 21,178.50 20,858.10 20,881.60 249.4M
2022-07-05 21,512.10 21,561.90 20,905.00 20,905.00 193.3M
2022-07-04 21,565.70 21,604.00 21,397.80 21,397.80 117.5M
2022-07-01 21,080.00 21,516.10 21,045.30 21,435.40 150.8M
2022-06-30 21,198.10 21,255.70 20,933.60 21,207.40 223.0M
2022-06-29 21,561.80 21,637.40 21,365.20 21,441.30 139.3M
2022-06-28 21,693.20 21,898.80 21,647.10 21,748.90 127.9M
2022-06-27 21,613.30 21,729.10 21,403.80 21,553.10 132.6M
2022-06-24 21,249.10 21,601.80 21,199.80 21,554.40 174.3M
2022-06-23 21,172.90 21,368.30 21,005.80 21,194.20 195.5M
2022-06-22 21,320.70 21,421.90 21,090.20 21,296.20 162.2M
2022-06-21 21,758.80 21,860.90 21,498.60 21,532.00 157.8M
2022-06-20 21,384.60 21,692.70 21,331.90 21,663.80 143.7M
2022-06-17 21,194.40 21,533.20 20,983.00 21,297.60 395.3M
2022-06-16 21,341.90 21,366.20 21,006.90 21,120.20 163.0M
2022-06-15 21,424.00 21,549.30 21,171.50 21,372.80 194.1M
2022-06-14 21,541.90 21,648.60 21,089.20 21,089.20 175.6M
2022-06-13 21,711.70 21,713.10 21,331.30 21,394.80 266.9M
2022-06-10 22,650.60 22,670.60 21,864.00 21,936.70 271.5M
2022-06-09 23,034.40 23,102.00 22,765.90 22,774.80 174.0M
2022-06-08 23,201.00 23,220.30 22,983.40 23,118.60 145.2M
2022-06-07 23,018.70 23,134.70 23,000.90 23,115.80 139.3M
2022-06-06 22,972.20 23,143.80 22,923.90 23,102.10 124.1M
2022-06-03 23,010.10 23,028.40 22,762.30 22,810.50 95.9M
2022-06-02 22,953.90 22,989.20 22,769.10 22,861.00 103.7M
2022-06-01 23,214.40 23,292.80 22,841.60 22,868.90 163.2M
2022-05-31 23,234.50 23,295.30 23,071.00 23,109.30 314.8M
2022-05-30 23,441.00 23,477.80 23,250.50 23,316.20 159.3M
2022-05-27 23,263.10 23,334.40 23,165.50 23,323.50 195.0M
2022-05-26 22,938.30 23,232.70 22,916.60 23,200.30 203.8M
2022-05-25 22,756.70 22,900.70 22,583.00 22,864.70 203.5M
2022-05-24 22,295.20 22,587.70 22,275.20 22,528.10 207.0M
2022-05-23 22,442.50 22,514.00 22,224.00 22,514.00 166.9M
2022-05-20 22,094.30 22,308.20 22,071.00 22,145.10 172.4M
2022-05-19 21,957.20 22,020.30 21,772.40 21,940.40 155.5M
2022-05-18 22,165.90 22,306.60 22,067.80 22,124.00 156.4M
2022-05-17 21,984.80 22,156.80 21,949.30 22,122.20 156.3M
2022-05-16 21,709.90 21,880.80 21,623.90 21,803.80 118.8M
2022-05-13 21,546.50 21,757.60 21,513.80 21,757.60 148.6M
2022-05-12 21,349.80 21,543.20 21,223.30 21,395.30 202.1M
2022-05-11 21,358.30 21,698.80 21,233.70 21,688.00 199.6M
2022-05-10 21,435.40 21,540.10 21,226.90 21,227.60 204.4M
2022-05-09 21,587.40 21,799.30 21,227.60 21,227.60 192.9M
2022-05-06 21,895.80 21,924.70 21,604.10 21,704.30 314.5M
2022-05-05 22,524.00 22,562.80 21,979.70 21,998.30 252.4M
2022-05-04 22,443.90 22,460.90 22,164.40 22,169.80 158.3M
2022-05-03 22,178.50 22,403.70 22,109.00 22,403.70 173.3M
2022-05-02 22,219.40 22,333.30 21,777.50 22,001.60 158.8M
2022-04-29 22,355.60 22,474.60 22,236.40 22,388.30 218.6M
2022-04-28 22,197.60 22,311.70 21,948.90 22,200.30 234.7M
2022-04-27 21,991.30 22,118.10 21,697.00 22,042.10 243.3M
2022-04-26 22,594.00 22,630.10 21,931.90 21,942.30 321.5M
2022-04-25 22,182.60 22,506.00 22,129.10 22,294.20 189.8M
2022-04-22 22,646.20 22,850.80 22,496.10 22,496.10 221.0M
2022-04-21 22,856.20 23,082.10 22,814.20 22,918.20 208.1M
2022-04-20 22,646.70 22,922.30 22,637.70 22,800.80 188.7M
2022-04-19 22,558.50 22,678.00 22,410.00 22,604.50 157.0M
2022-04-14 22,430.20 22,767.80 22,375.80 22,617.50 172.6M
2022-04-13 22,161.40 22,360.90 22,140.70 22,360.90 161.7M
2022-04-12 21,968.70 22,346.80 21,916.00 22,257.70 194.8M
2022-04-11 22,235.20 22,411.30 22,169.60 22,275.80 167.8M
2022-04-08 22,218.20 22,380.30 22,167.10 22,331.50 175.2M
2022-04-07 22,086.50 22,406.00 21,928.20 21,970.70 223.3M
2022-04-06 22,317.70 22,407.20 21,842.60 22,008.80 273.3M
2022-04-05 22,066.20 22,360.20 22,011.80 22,316.10 180.4M
2022-04-04 22,083.30 22,117.20 21,823.40 22,050.90 141.9M
2022-04-01 21,948.70 22,082.50 21,848.90 22,006.60 150.4M
2022-03-31 22,165.40 22,225.50 21,855.00 21,855.00 220.1M
2022-03-30 22,212.40 22,249.00 22,020.10 22,127.90 185.4M
2022-03-29 21,863.40 22,303.80 21,783.00 22,287.10 257.8M
2022-03-28 21,620.40 21,953.70 21,618.10 21,643.10 168.0M
2022-03-25 21,507.20 21,634.60 21,436.30 21,550.40 156.2M
2022-03-24 21,605.50 21,678.00 21,405.10 21,484.30 175.5M
2022-03-23 22,021.20 22,046.10 21,544.70 21,544.70 184.0M
2022-03-22 21,777.20 21,955.40 21,731.60 21,955.40 176.4M
2022-03-21 21,784.90 21,899.70 21,701.90 21,701.90 149.8M
2022-03-18 21,784.70 21,818.20 21,495.00 21,775.50 336.6M
2022-03-17 21,758.20 21,844.60 21,512.70 21,757.10 243.5M
2022-03-16 21,669.60 21,921.60 21,531.10 21,675.50 331.7M
2022-03-15 21,075.60 21,433.30 20,931.30 21,302.30 238.0M
2022-03-14 21,280.10 21,502.20 21,183.90 21,297.90 236.7M
2022-03-11 20,986.40 21,662.20 20,867.80 21,059.10 333.2M
2022-03-10 21,128.90 21,201.50 20,684.40 20,870.80 320.3M
2022-03-09 20,788.10 21,113.40 20,630.30 21,113.40 358.3M
2022-03-08 19,600.40 20,494.30 19,569.50 20,131.40 372.8M
2022-03-07 19,439.40 20,096.00 18,849.20 19,772.30 469.2M
2022-03-04 20,676.80 20,692.10 19,964.80 19,969.70 395.6M
2022-03-03 21,449.90 21,595.80 20,635.70 20,721.10 297.4M
2022-03-02 21,060.00 21,651.20 20,875.80 21,521.90 339.7M
2022-03-01 21,880.60 22,011.50 21,178.40 21,178.40 360.2M
2022-02-28 21,455.10 21,986.00 21,433.70 21,930.90 396.6M
2022-02-25 21,322.20 21,975.70 21,178.20 21,950.10 381.4M
2022-02-24 20,901.60 21,349.10 20,815.80 21,204.90 526.1M
2022-02-23 22,037.20 22,262.90 21,753.80 21,829.80 190.9M
2022-02-22 21,442.80 22,117.10 21,370.70 21,967.10 231.6M
2022-02-21 22,343.00 22,415.30 21,827.00 21,956.10 164.8M
2022-02-18 22,446.00 22,522.80 22,150.50 22,217.50 189.7M
2022-02-17 22,536.50 22,630.60 22,325.70 22,427.30 171.6M
2022-02-16 22,591.20 22,755.70 22,445.90 22,598.50 171.3M
2022-02-15 22,062.70 22,556.60 22,039.60 22,548.70 207.3M
2022-02-14 22,196.80 22,355.20 21,996.60 22,175.70 310.7M
2022-02-11 22,739.80 22,847.30 22,674.00 22,755.90 213.2M
2022-02-10 22,946.80 23,051.10 22,810.30 22,983.80 281.3M
2022-02-09 22,596.90 22,890.70 22,545.90 22,880.80 262.5M
2022-02-08 22,179.40 22,508.10 22,172.20 22,436.40 282.9M
2022-02-07 22,369.70 22,372.30 22,008.10 22,136.00 255.6M
2022-02-04 22,609.70 22,683.30 22,117.10 22,215.90 314.2M
2022-02-03 22,485.20 22,594.20 22,398.90 22,474.70 276.2M
2022-02-02 22,702.00 22,722.50 22,536.20 22,536.20 182.8M
2022-02-01 22,445.90 22,618.70 22,411.70 22,571.30 208.7M
2022-01-31 22,488.00 22,515.30 22,151.90 22,276.50 213.5M
2022-01-28 22,518.60 22,536.00 22,023.50 22,268.90 187.6M
2022-01-27 21,999.10 22,607.10 21,958.50 22,517.50 267.8M
2022-01-26 22,051.10 22,492.90 22,051.10 22,295.80 206.0M
2022-01-25 21,955.80 22,062.20 21,749.30 21,931.80 200.7M
2022-01-24 22,378.60 22,433.50 21,626.40 21,772.30 275.3M
2022-01-21 22,502.50 22,659.40 22,300.60 22,488.40 227.8M
2022-01-20 22,727.50 22,827.20 22,599.90 22,798.60 162.9M
2022-01-19 22,650.10 22,907.90 22,628.80 22,695.90 226.2M
2022-01-18 22,792.60 22,814.80 22,661.90 22,713.30 158.1M
2022-01-17 22,874.30 22,933.00 22,836.70 22,860.90 136.6M
2022-01-14 22,667.40 22,786.90 22,604.80 22,777.70 158.5M
2022-01-13 22,632.60 22,799.50 22,626.90 22,799.10 155.3M
2022-01-12 22,758.00 22,765.90 22,638.40 22,678.60 164.3M
2022-01-11 22,560.80 22,729.40 22,545.80 22,641.30 169.3M
2022-01-10 22,679.60 22,691.70 22,443.80 22,514.60 183.6M
2022-01-07 22,665.40 22,704.70 22,480.00 22,589.10 170.2M
2022-01-06 22,342.00 22,669.90 22,254.80 22,669.90 175.0M
2022-01-05 22,694.80 22,751.70 22,613.70 22,672.20 146.1M
2022-01-04 22,743.60 22,778.20 22,650.80 22,679.40 192.4M
2022-01-03 22,508.30 22,711.40 22,497.10 22,590.40 117.5M