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
2024-12-31 32,854.60 33,092.20 32,841.30 33,039.70 47.6M
2024-12-30 32,707.50 33,055.10 32,685.90 32,873.90 85.9M
2024-12-27 32,635.00 32,859.00 32,546.30 32,859.00 78.8M
2024-12-25 32,683.40 32,728.30 32,615.70 32,694.60 30.5M
2024-12-24 32,683.40 32,728.30 32,615.70 32,694.60 30.5M
2024-12-23 32,661.90 32,697.40 32,481.40 32,585.70 74.8M
2024-12-20 32,409.00 32,738.40 32,229.00 32,675.80 246.5M
2024-12-19 32,549.50 32,716.00 32,488.80 32,597.90 138.5M
2024-12-18 33,052.30 33,252.30 32,936.10 33,104.80 101.9M
2024-12-17 33,374.90 33,448.70 33,020.00 33,020.00 138.7M
2024-12-16 33,391.60 33,563.50 33,356.40 33,519.10 104.6M
2024-12-13 33,489.00 33,743.80 33,421.50 33,443.80 95.0M
2024-12-12 33,516.70 33,634.00 33,413.40 33,478.90 122.2M
2024-12-11 33,991.40 34,003.70 33,499.00 33,548.40 106.1M
2024-12-10 34,096.30 34,210.30 34,049.90 34,049.90 92.5M
2024-12-09 34,403.30 34,469.70 34,141.80 34,176.00 88.3M
2024-12-06 34,446.10 34,580.30 34,311.20 34,348.20 83.9M
2024-12-05 33,970.30 34,509.80 33,970.10 34,481.10 143.8M
2024-12-04 33,831.40 34,074.90 33,830.90 33,948.80 99.6M
2024-12-03 33,410.50 33,828.20 33,410.50 33,783.80 98.4M
2024-12-02 32,952.40 33,531.80 32,946.60 33,390.40 92.4M
2024-11-29 32,901.10 33,167.70 32,809.00 33,122.90 109.1M
2024-11-28 33,048.60 33,165.90 33,006.00 33,034.70 79.7M
2024-11-27 32,980.70 33,006.20 32,668.00 32,933.60 109.2M
2024-11-26 33,042.90 33,165.00 32,915.50 33,037.50 106.1M
2024-11-25 33,363.90 33,463.20 33,213.10 33,304.40 251.7M
2024-11-22 33,082.30 33,197.20 32,761.60 33,147.70 158.6M
2024-11-21 32,961.90 33,072.30 32,737.10 33,015.30 100.8M
2024-11-20 33,105.20 33,325.10 32,835.90 32,952.30 105.3M
2024-11-19 33,188.40 33,201.10 32,492.90 32,949.00 136.0M
2024-11-18 33,096.20 33,193.00 32,957.10 33,193.00 94.9M
2024-11-15 32,635.80 33,163.90 32,616.50 33,082.20 125.5M
2024-11-14 32,421.70 32,798.80 32,323.60 32,765.00 103.8M
2024-11-13 32,301.40 32,532.30 32,113.10 32,346.60 107.4M
2024-11-12 32,626.10 32,839.80 32,351.80 32,362.10 119.0M
2024-11-11 33,105.50 33,172.80 32,960.40 32,972.70 98.4M
2024-11-08 32,843.00 33,028.60 32,738.80 32,841.20 162.9M
2024-11-07 32,800.50 33,044.20 32,730.40 32,893.90 162.9M
2024-11-06 33,488.80 33,532.10 32,584.20 32,681.10 215.4M
2024-11-05 33,476.20 33,669.30 33,448.40 33,645.90 106.6M
2024-11-04 33,561.60 33,757.10 33,510.10 33,510.10 118.5M
2024-11-01 33,127.90 33,636.20 33,124.20 33,613.30 116.1M
2024-10-31 33,038.20 33,256.70 32,967.50 33,129.80 152.9M
2024-10-30 33,322.40 33,339.40 32,998.10 33,227.40 125.8M
2024-10-29 33,849.40 33,859.30 33,361.10 33,386.00 131.0M
2024-10-28 33,580.00 33,734.80 33,447.90 33,693.50 90.1M
2024-10-25 33,488.40 33,597.30 33,348.70 33,434.60 86.8M
2024-10-24 33,568.50 33,754.20 33,510.30 33,511.90 86.0M
2024-10-23 33,496.90 33,645.60 33,422.20 33,583.70 85.4M
2024-10-22 33,501.20 33,513.10 33,066.00 33,491.90 94.8M
2024-10-21 33,647.90 33,773.10 33,474.40 33,515.70 84.3M
2024-10-18 33,602.80 33,781.10 33,460.40 33,753.50 135.9M
2024-10-17 33,963.30 34,072.60 33,695.10 33,695.10 95.9M
2024-10-16 33,700.70 34,033.40 33,675.30 33,955.90 106.3M
2024-10-15 33,638.00 33,858.40 33,580.50 33,767.70 114.0M
2024-10-14 33,156.80 33,543.30 33,150.40 33,543.30 76.1M
2024-10-11 32,967.90 33,199.00 32,937.20 33,172.90 73.6M
2024-10-10 33,205.20 33,313.20 32,801.90 32,993.70 93.7M
2024-10-09 33,200.60 33,245.10 33,032.70 33,233.60 70.8M
2024-10-08 32,940.30 33,214.50 32,850.00 33,214.50 90.6M
2024-10-07 33,063.30 33,270.90 32,915.80 33,091.20 111.4M
2024-10-04 32,802.30 32,952.60 32,743.50 32,926.30 131.4M
2024-10-03 32,735.90 32,940.90 32,657.10 32,810.10 112.5M
2024-10-02 32,918.80 32,972.50 32,675.70 32,786.80 133.9M
2024-10-01 33,583.60 33,599.60 32,832.10 32,966.80 177.9M
2024-09-30 33,688.30 33,809.10 33,538.60 33,542.40 128.5M
2024-09-27 33,700.60 33,901.80 33,699.60 33,798.40 129.7M
2024-09-26 33,527.90 33,801.20 33,526.80 33,737.30 125.0M
2024-09-25 33,241.10 33,465.70 33,209.90 33,284.10 81.8M
2024-09-24 33,448.90 33,494.10 33,190.70 33,409.50 87.0M
2024-09-23 33,195.00 33,407.50 33,081.90 33,299.10 97.7M
2024-09-20 33,168.50 33,380.30 33,157.90 33,173.20 307.5M
2024-09-19 33,303.90 33,328.00 33,051.00 33,243.10 129.9M
2024-09-18 33,020.40 33,079.60 32,922.00 32,979.40 96.3M
2024-09-17 32,802.20 33,174.70 32,798.80 33,032.40 124.0M
2024-09-16 32,509.60 32,719.30 32,486.40 32,686.90 0.0M
2024-09-13 32,259.40 32,653.40 32,229.50 32,571.60 109.3M
2024-09-12 32,168.30 32,305.60 31,997.80 32,176.70 101.2M
2024-09-11 31,750.00 31,992.10 31,672.70 31,834.20 97.8M
2024-09-10 31,792.70 32,088.40 31,546.60 31,621.50 95.9M
2024-09-09 31,671.10 31,876.80 31,649.80 31,814.40 76.6M
2024-09-06 31,717.20 31,975.40 31,488.20 31,532.80 108.7M
2024-09-05 31,515.30 31,939.70 31,473.80 31,816.30 96.6M
2024-09-04 31,459.30 31,710.10 31,429.40 31,641.30 110.6M
2024-09-03 32,169.70 32,249.50 31,764.40 31,825.70 100.6M
2024-09-02 32,153.30 32,229.60 31,990.30 32,153.30 71.1M
2024-08-30 32,089.40 32,284.50 32,089.40 32,171.90 199.3M
2024-08-29 31,981.40 32,163.10 31,958.80 32,049.70 77.3M
2024-08-28 32,028.80 32,097.30 31,907.20 31,974.70 79.0M
2024-08-27 31,805.40 31,963.80 31,790.50 31,960.10 96.0M
2024-08-26 31,772.20 31,887.10 31,711.20 31,784.40 60.3M
2024-08-23 31,551.70 31,840.10 31,539.40 31,819.90 76.1M
2024-08-22 31,346.80 31,620.70 31,338.20 31,476.20 73.2M
2024-08-21 31,263.40 31,394.20 31,222.30 31,359.60 66.7M
2024-08-20 31,403.50 31,463.90 31,194.70 31,282.90 68.4M
2024-08-19 30,947.20 31,352.40 30,941.80 31,324.50 76.9M
2024-08-16 30,764.50 30,926.80 30,729.80 30,893.40 68.8M
2024-08-15 30,432.20 30,722.20 30,314.70 30,712.50 77.1M
2024-08-14 30,382.90 30,408.90 30,245.40 30,338.50 56.8M
2024-08-13 30,133.80 30,275.50 30,035.60 30,256.00 67.6M
2024-08-12 30,135.60 30,229.60 29,938.90 30,037.20 61.5M
2024-08-09 29,908.20 30,154.30 29,826.20 30,015.20 63.2M
2024-08-08 29,684.70 29,842.80 29,471.50 29,788.30 78.7M
2024-08-07 29,571.10 29,998.60 29,381.20 29,904.00 126.4M
2024-08-06 29,483.20 29,592.50 29,085.30 29,315.50 133.1M
2024-08-05 29,310.60 29,509.70 29,057.50 29,408.60 206.6M
2024-08-02 30,344.30 30,586.50 30,025.00 30,112.50 187.8M
2024-08-01 31,131.50 31,137.10 30,534.60 30,624.10 135.0M
2024-07-31 31,658.90 31,689.90 31,111.70 31,218.70 156.9M
2024-07-30 31,404.80 31,673.50 31,384.90 31,606.80 98.2M
2024-07-29 31,659.40 31,747.50 31,294.50 31,363.30 76.5M
2024-07-26 31,320.10 31,530.00 31,224.80 31,499.00 86.6M
2024-07-25 31,405.40 31,476.90 31,064.80 31,441.90 120.0M
2024-07-24 31,512.70 31,723.60 31,466.60 31,623.60 128.8M
2024-07-23 31,466.30 31,656.60 31,305.90 31,631.10 101.5M
2024-07-22 31,444.60 31,600.30 31,323.50 31,436.70 118.0M
2024-07-19 31,325.90 31,439.00 31,175.20 31,277.90 126.1M
2024-07-18 31,433.10 31,654.80 31,381.80 31,447.10 99.7M
2024-07-17 31,248.00 31,417.50 31,075.80 31,327.70 87.4M
2024-07-16 31,252.80 31,323.40 31,102.40 31,282.80 86.5M
2024-07-15 31,662.30 31,664.70 31,431.10 31,431.10 82.1M
2024-07-12 31,571.30 31,774.50 31,531.30 31,734.40 86.4M
2024-07-11 31,345.80 31,579.80 31,164.80 31,507.00 111.9M
2024-07-10 30,821.80 31,229.50 30,751.80 31,229.50 109.7M
2024-07-09 31,002.30 31,007.60 30,680.10 30,742.20 104.1M
2024-07-08 31,032.70 31,330.40 30,966.20 31,088.30 127.0M
2024-07-05 31,252.80 31,309.10 30,904.30 31,090.60 92.7M
2024-07-04 31,066.20 31,233.10 31,063.70 31,210.70 89.6M
2024-07-03 30,827.40 31,071.30 30,744.70 31,058.20 102.6M
2024-07-02 30,844.60 30,854.10 30,441.90 30,653.70 108.7M
2024-07-01 31,083.90 31,238.40 30,873.20 31,002.50 115.4M
2024-06-28 30,810.80 30,841.60 30,597.00 30,683.30 119.3M
2024-06-27 30,880.20 30,891.60 30,647.40 30,705.10 100.9M
2024-06-26 31,245.80 31,292.70 30,774.60 30,899.90 98.1M
2024-06-25 31,347.00 31,347.60 31,006.80 31,147.30 94.5M
2024-06-24 30,957.60 31,325.80 30,926.60 31,296.40 98.2M
2024-06-21 31,259.40 31,261.10 30,723.70 30,900.50 271.1M
2024-06-20 30,999.10 31,275.90 30,926.00 31,259.50 93.1M
2024-06-19 31,015.70 31,077.30 30,903.00 30,967.90 103.7M
2024-06-18 30,831.00 31,005.30 30,682.40 30,995.70 104.5M
2024-06-17 30,888.10 30,995.20 30,435.70 30,653.60 117.3M
2024-06-14 30,943.10 30,984.50 30,430.70 30,745.20 214.0M
2024-06-13 31,365.00 31,441.50 30,904.20 30,951.60 150.3M
2024-06-12 31,356.20 31,527.10 31,233.20 31,452.70 138.5M
2024-06-11 31,819.40 31,824.10 31,084.00 31,257.10 132.1M
2024-06-10 31,814.00 31,814.00 31,570.30 31,765.40 104.8M
2024-06-07 32,019.70 32,078.00 31,747.20 31,898.80 120.0M
2024-06-06 31,845.80 32,027.30 31,769.00 32,008.20 108.5M
2024-06-05 31,873.10 31,918.40 31,704.30 31,753.90 119.5M
2024-06-04 31,845.20 31,876.30 31,371.40 31,567.30 198.3M
2024-06-03 31,908.60 32,033.10 31,823.30 31,877.20 128.8M
2024-05-31 31,753.50 31,776.50 31,545.50 31,666.80 714.4M
2024-05-30 31,120.10 31,747.70 31,116.80 31,712.30 127.5M
2024-05-29 31,436.80 31,495.90 31,143.80 31,171.90 121.7M
2024-05-28 31,711.20 31,759.40 31,437.40 31,538.10 96.4M
2024-05-27 31,493.50 31,676.60 31,462.30 31,676.60 69.2M
2024-05-24 31,426.10 31,497.80 31,239.40 31,454.30 110.2M
2024-05-23 31,697.00 31,773.70 31,541.10 31,636.20 109.1M
2024-05-22 31,671.50 31,756.70 31,517.00 31,686.50 123.2M
2024-05-21 31,676.90 31,797.30 31,574.10 31,695.50 123.3M
2024-05-20 31,689.10 31,798.00 31,632.80 31,708.40 90.5M
2024-05-17 31,466.50 31,709.80 31,440.20 31,667.00 143.7M
2024-05-16 31,798.70 31,822.80 31,564.90 31,581.30 141.1M
2024-05-15 31,470.90 31,797.50 31,470.90 31,757.50 159.5M
2024-05-14 31,244.70 31,432.00 31,130.30 31,412.40 137.1M
2024-05-13 31,036.40 31,168.40 30,950.10 31,168.40 106.3M
2024-05-10 30,871.30 31,128.40 30,869.50 31,038.30 155.7M
2024-05-09 31,036.60 31,084.10 30,757.30 30,883.40 212.3M
2024-05-08 31,039.70 31,190.60 30,956.10 31,171.10 206.8M
2024-05-07 30,663.10 30,994.50 30,626.10 30,969.70 206.4M
2024-05-06 30,405.00 30,591.60 30,316.00 30,512.80 142.2M
2024-05-03 30,477.70 30,612.90 30,241.90 30,337.50 204.8M
2024-05-02 30,295.90 30,479.40 30,272.10 30,345.10 254.7M
2024-04-30 30,865.20 30,953.20 30,254.10 30,296.00 314.6M
2024-04-29 31,208.90 31,339.70 30,863.90 30,983.90 201.5M
2024-04-26 30,709.50 31,043.50 30,677.60 31,004.30 188.6M
2024-04-25 30,709.00 30,838.90 30,261.80 30,529.40 306.3M
2024-04-24 30,864.60 30,864.60 30,588.70 30,652.00 138.5M
2024-04-23 30,378.40 30,797.20 30,364.30 30,784.30 156.0M
2024-04-22 30,037.80 30,285.20 29,974.00 30,269.40 140.9M
2024-04-19 29,688.70 29,871.70 29,495.90 29,823.00 204.6M
2024-04-18 29,726.90 29,953.00 29,702.40 29,921.50 164.3M
2024-04-17 29,272.00 29,752.60 29,268.20 29,557.20 120.1M
2024-04-16 29,350.90 29,473.50 29,178.10 29,255.20 169.5M
2024-04-15 29,647.50 29,868.40 29,618.30 29,693.30 144.1M
2024-04-12 29,747.10 29,955.60 29,619.80 29,690.00 154.0M
2024-04-11 29,903.00 29,958.50 29,427.20 29,589.50 183.0M
2024-04-10 30,196.40 30,226.90 29,721.80 29,937.30 149.2M
2024-04-09 30,309.70 30,309.70 30,033.10 30,051.30 139.5M
2024-04-08 30,182.10 30,374.40 30,134.60 30,317.40 125.8M
2024-04-05 30,363.20 30,462.50 30,129.30 30,229.30 198.5M
2024-04-04 30,584.10 30,766.60 30,574.90 30,710.30 167.5M
2024-04-03 30,412.80 30,604.90 30,346.20 30,548.10 143.8M
2024-04-02 30,562.10 30,723.10 30,331.00 30,391.10 157.0M
2024-03-29 30,655.20 30,751.00 30,617.50 30,665.20 182.5M
2024-03-28 30,655.20 30,751.00 30,617.50 30,665.20 182.5M
2024-03-27 30,359.80 30,743.60 30,359.20 30,664.30 181.4M
2024-03-26 30,252.40 30,380.40 30,219.50 30,333.40 139.6M
2024-03-25 30,123.90 30,314.00 30,108.60 30,221.00 131.5M
2024-03-22 29,958.90 30,253.10 29,929.70 30,196.00 170.4M
2024-03-21 29,860.00 30,164.40 29,850.20 29,987.20 186.5M
2024-03-20 29,526.70 29,669.90 29,470.60 29,669.90 142.7M
2024-03-19 29,257.10 29,557.00 29,220.90 29,528.80 138.4M
2024-03-18 29,257.10 29,406.30 29,184.40 29,239.90 145.6M
2024-03-15 28,950.70 29,361.70 28,944.70 29,243.30 487.6M
2024-03-14 29,143.30 29,268.10 28,908.40 28,946.90 160.5M
2024-03-13 28,795.00 29,232.80 28,784.80 29,139.90 169.5M
2024-03-12 28,575.50 28,706.00 28,539.60 28,666.50 185.3M
2024-03-11 28,354.90 28,506.50 28,335.40 28,492.00 149.1M
2024-03-08 28,505.80 28,605.80 28,432.90 28,437.00 168.1M
2024-03-07 28,054.60 28,584.50 28,048.20 28,475.30 202.0M
2024-03-06 27,908.00 28,272.80 27,884.60 28,137.60 182.1M
2024-03-05 27,760.30 27,929.20 27,681.90 27,916.70 132.4M
2024-03-04 27,789.20 27,826.50 27,691.60 27,785.90 125.1M
2024-03-01 27,633.40 27,891.30 27,617.60 27,772.00 172.1M
2024-02-29 27,743.40 27,857.60 27,596.20 27,596.90 340.8M
2024-02-28 27,867.10 27,944.30 27,673.10 27,782.60 128.6M
2024-02-27 27,906.50 27,939.20 27,754.60 27,907.40 110.8M
2024-02-26 27,937.00 28,022.90 27,871.50 27,970.60 104.5M
2024-02-23 27,929.60 27,965.90 27,766.20 27,948.90 108.9M
2024-02-22 28,071.20 28,130.50 27,922.20 27,971.90 155.6M
2024-02-21 27,730.10 27,940.00 27,675.80 27,884.60 105.2M
2024-02-20 27,428.00 27,721.90 27,386.00 27,694.10 118.7M
2024-02-19 27,271.60 27,464.00 27,253.10 27,436.60 87.4M
2024-02-16 27,526.40 27,529.20 27,151.80 27,275.30 126.3M
2024-02-15 27,464.70 27,489.20 27,205.70 27,388.20 113.5M
2024-02-14 27,378.20 27,565.40 27,349.60 27,358.70 119.5M
2024-02-13 27,552.40 27,600.20 27,335.60 27,382.80 131.0M
2024-02-12 27,420.90 27,552.90 27,393.70 27,546.60 95.6M
2024-02-09 27,333.00 27,372.00 27,195.30 27,303.50 153.1M
2024-02-08 27,348.90 27,457.40 27,311.20 27,327.70 110.8M
2024-02-07 27,527.60 27,550.00 27,234.50 27,280.40 154.2M
2024-02-06 27,556.20 27,626.40 27,427.70 27,596.90 148.0M
2024-02-05 27,719.60 27,817.90 27,391.90 27,426.70 187.0M
2024-02-02 27,830.40 27,955.20 27,681.80 27,761.10 161.4M
2024-02-01 27,682.60 28,001.60 27,551.20 27,627.50 208.8M
2024-01-31 27,767.70 27,942.00 27,706.80 27,803.10 171.9M
2024-01-30 27,330.90 27,728.50 27,280.90 27,697.20 139.7M
2024-01-29 27,421.80 27,434.20 27,214.20 27,286.20 112.8M
2024-01-26 27,362.40 27,514.20 27,340.70 27,414.00 107.7M
2024-01-25 27,427.90 27,428.00 27,213.10 27,358.80 162.8M
2024-01-24 27,310.80 27,517.10 27,293.00 27,517.10 126.4M
2024-01-23 27,542.20 27,587.00 27,158.10 27,196.80 119.2M
2024-01-22 27,352.00 27,532.40 27,318.30 27,497.40 105.1M
2024-01-19 27,360.70 27,395.00 27,099.20 27,194.60 146.6M
2024-01-18 27,241.80 27,308.10 27,024.80 27,249.70 134.1M
2024-01-17 27,342.70 27,349.20 27,101.50 27,215.30 133.9M
2024-01-16 27,638.70 27,646.80 27,455.80 27,563.50 138.3M
2024-01-15 27,900.00 27,944.40 27,705.30 27,783.20 87.9M
2024-01-12 27,638.50 27,942.70 27,636.80 27,832.80 134.3M
2024-01-11 27,873.80 27,988.00 27,583.00 27,583.00 134.2M
2024-01-10 27,714.80 27,789.30 27,618.40 27,754.30 136.8M
2024-01-09 28,005.00 28,070.80 27,552.80 27,735.70 157.2M
2024-01-08 27,884.40 28,067.80 27,711.20 28,067.80 110.1M
2024-01-05 27,846.70 28,021.10 27,661.40 27,945.40 145.0M
2024-01-04 27,685.80 28,018.00 27,682.30 27,994.70 110.9M
2024-01-03 27,996.80 28,070.00 27,598.10 27,640.00 136.6M
2024-01-02 27,930.40 28,278.40 27,823.30 27,987.60 137.1M