IBEX 35 Short X10 (IBEXGX)

IBEXGX
🏛️ España →
102.30
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
2021-12-30 19.30 19.40 17.90 18.20 127.2M
2021-12-29 18.90 19.90 18.70 19.20 110.8M
2021-12-28 20.50 20.60 18.50 18.90 90.4M
2021-12-27 23.30 23.40 20.20 20.50 93.4M
2021-12-23 24.60 24.80 21.30 22.00 142.5M
2021-12-22 27.40 27.90 25.00 25.10 115.8M
2021-12-21 29.40 32.00 27.20 27.40 143.4M
2021-12-20 38.10 39.20 32.20 33.30 172.1M
2021-12-17 30.20 32.90 29.60 30.70 323.2M
2021-12-16 28.30 29.40 26.30 28.50 198.9M
2021-12-15 29.10 32.80 29.10 32.60 147.4M
2021-12-14 29.60 29.80 27.80 29.00 163.9M
2021-12-13 29.20 32.30 28.10 31.10 140.4M
2021-12-10 30.20 30.50 28.10 29.80 116.3M
2021-12-09 25.80 28.70 25.80 28.50 144.6M
2021-12-08 24.80 26.50 23.20 26.10 221.5M
2021-12-07 25.20 26.70 23.80 23.80 170.7M
2021-12-06 33.20 34.50 27.50 27.80 143.5M
2021-12-03 31.20 37.90 31.20 36.60 169.5M
2021-12-02 33.40 35.50 31.10 34.20 197.9M
2021-12-01 33.20 33.80 28.10 29.00 204.0M
2021-11-30 35.10 37.80 32.20 36.10 369.4M
2021-11-29 29.20 31.60 26.50 30.70 240.6M
2021-11-26 28.20 33.10 28.20 32.70 453.1M
2021-11-25 22.60 23.10 21.70 21.90 118.6M
2021-11-24 22.40 24.00 21.30 23.20 174.1M
2021-11-23 23.90 25.50 21.10 22.60 196.1M
2021-11-22 23.20 24.70 21.70 22.40 204.2M
2021-11-19 19.90 25.20 19.60 24.30 278.7M
2021-11-18 19.10 21.20 18.50 20.80 181.6M
2021-11-17 18.20 18.90 17.90 18.90 139.2M
2021-11-16 17.20 18.10 16.60 18.00 155.3M
2021-11-15 18.20 19.00 16.80 17.00 144.1M
2021-11-12 17.40 18.00 17.10 17.30 119.7M
2021-11-11 16.40 17.30 15.80 17.10 150.3M
2021-11-10 17.70 17.70 16.00 16.20 146.8M
2021-11-09 18.10 18.10 16.50 17.50 132.1M
2021-11-08 16.50 17.60 16.00 17.60 135.4M
2021-11-05 18.50 19.20 15.90 16.50 193.3M
2021-11-04 18.10 19.00 17.30 18.40 221.4M
2021-11-03 17.60 19.40 17.60 18.60 162.9M
2021-11-02 16.50 17.40 16.30 17.30 130.2M
2021-11-01 18.40 18.50 15.70 16.00 164.9M
2021-10-29 19.60 21.00 18.60 18.60 228.8M
2021-10-28 21.20 22.10 19.50 19.60 180.3M
2021-10-27 20.40 21.80 20.20 20.80 167.9M
2021-10-26 22.00 22.20 19.50 20.10 137.3M
2021-10-25 21.80 22.90 21.00 22.10 159.7M
2021-10-22 21.50 22.50 21.20 22.50 134.4M
2021-10-21 21.20 22.00 20.60 21.60 153.3M
2021-10-20 21.10 21.40 19.50 20.00 160.1M
2021-10-19 21.50 21.80 19.90 20.50 160.9M
2021-10-18 20.90 23.20 20.70 22.00 139.7M
2021-10-15 21.30 21.90 20.10 20.60 217.4M
2021-10-14 22.00 23.40 20.40 22.40 155.2M
2021-10-13 22.70 24.10 22.40 23.60 191.9M
2021-10-12 25.80 26.80 22.20 22.20 163.4M
2021-10-11 22.40 23.70 21.50 23.20 125.1M
2021-10-08 21.50 22.30 20.60 21.80 141.2M
2021-10-07 24.30 24.50 21.40 21.80 201.2M
2021-10-06 25.00 29.10 25.00 27.70 183.9M
2021-10-05 27.70 28.20 23.70 23.70 169.7M
2021-10-04 27.80 28.70 25.20 28.00 149.6M
2021-10-01 31.50 32.40 27.50 27.80 182.2M
2021-09-30 23.60 28.20 23.30 27.90 195.1M
2021-09-29 27.80 28.70 25.00 25.50 178.7M
2021-09-28 23.00 29.30 22.50 29.30 207.5M
2021-09-27 25.70 27.00 23.00 23.30 203.4M
2021-09-24 28.10 28.50 26.50 27.30 140.6M
2021-09-23 27.00 28.00 26.20 27.20 151.0M
2021-09-22 28.40 30.80 28.30 29.50 173.5M
2021-09-21 33.20 33.20 29.30 31.40 194.8M
2021-09-20 36.10 39.30 34.20 35.50 277.2M
2021-09-17 30.60 31.70 28.00 31.70 588.0M
2021-09-16 35.70 35.80 31.70 32.70 186.0M
2021-09-15 32.60 37.20 32.00 36.90 178.1M
2021-09-14 31.10 32.70 29.40 31.70 128.8M
2021-09-13 34.20 34.30 29.60 30.50 115.7M
2021-09-10 30.60 36.30 30.50 35.40 139.7M
2021-09-09 32.30 34.20 30.60 31.60 149.9M
2021-09-08 29.90 33.20 27.90 30.30 155.6M
2021-09-07 28.60 30.00 28.30 28.50 114.2M
2021-09-06 28.60 29.20 27.80 28.90 67.8M
2021-09-03 26.10 29.80 26.00 29.50 139.7M
2021-09-02 26.20 26.80 25.00 26.10 100.4M
2021-09-01 28.00 28.10 23.60 25.80 132.6M
2021-08-31 29.70 33.10 28.70 30.90 185.2M
2021-08-30 28.40 30.70 28.00 30.20 54.1M
2021-08-27 29.30 31.00 28.50 28.50 74.7M
2021-08-26 28.00 29.60 27.90 29.50 101.7M
2021-08-25 27.80 27.90 26.30 27.00 128.0M
2021-08-24 26.40 29.80 26.00 27.90 101.6M
2021-08-23 27.10 29.10 26.60 27.30 91.1M
2021-08-20 29.80 31.10 28.10 29.00 126.9M
2021-08-19 31.70 32.20 27.80 29.40 137.6M
2021-08-18 31.50 31.70 27.10 27.30 112.3M
2021-08-17 30.80 32.00 30.50 31.00 128.9M
2021-08-16 28.80 29.80 27.40 29.00 96.3M
2021-08-13 27.20 27.40 26.30 26.80 90.6M
2021-08-12 27.60 27.90 26.80 27.40 98.2M
2021-08-11 29.50 29.70 27.30 27.50 112.2M
2021-08-10 31.10 32.10 30.00 30.10 106.4M
2021-08-09 31.10 32.10 30.40 31.30 102.4M
2021-08-06 32.50 34.00 30.40 30.90 139.0M
2021-08-05 34.80 36.00 32.30 32.50 108.9M
2021-08-04 33.70 36.50 33.70 34.20 117.4M
2021-08-03 34.90 36.50 32.90 35.00 131.9M
2021-08-02 36.80 37.20 33.00 35.60 140.8M
2021-07-30 37.10 39.90 36.40 39.50 203.1M
2021-07-29 36.00 36.40 32.70 35.10 188.7M
2021-07-28 38.10 39.10 35.40 37.30 153.3M
2021-07-27 38.00 40.70 36.00 38.80 131.6M
2021-07-26 41.10 42.10 35.20 35.70 136.5M
2021-07-23 41.40 41.60 36.30 38.30 123.3M
2021-07-22 44.10 44.20 39.80 43.10 140.9M
2021-07-21 59.60 59.60 44.80 46.10 160.9M
2021-07-20 63.10 68.90 59.40 61.50 155.6M
2021-07-19 56.40 69.10 56.40 66.00 212.4M
2021-07-16 50.40 58.20 47.00 53.20 147.8M
2021-07-15 47.10 53.00 47.10 51.90 131.3M
2021-07-14 44.60 46.70 42.40 45.10 120.5M
2021-07-13 37.70 44.00 37.30 43.30 133.9M
2021-07-12 39.00 43.50 37.80 38.00 103.5M
2021-07-09 44.80 46.60 39.70 39.90 141.6M
2021-07-08 41.80 49.10 41.30 46.80 202.0M
2021-07-07 37.90 40.20 36.80 39.00 150.0M
2021-07-06 36.40 39.60 34.80 38.70 152.7M
2021-07-05 37.50 39.00 34.70 35.50 100.8M
2021-07-02 35.70 39.00 35.10 37.60 115.7M
2021-07-01 39.70 39.90 35.40 36.60 122.7M
2021-06-30 38.90 44.30 38.40 41.90 190.2M
2021-06-29 38.80 39.50 36.40 38.20 142.2M
2021-06-28 33.00 38.70 32.70 38.70 152.8M
2021-06-25 32.20 34.50 31.90 32.30 130.3M
2021-06-24 35.60 36.90 32.10 33.10 130.9M
2021-06-23 33.60 38.20 32.90 38.20 112.8M
2021-06-22 33.70 36.50 33.60 34.40 137.7M
2021-06-21 37.90 40.40 34.20 34.70 167.4M
2021-06-18 31.80 37.30 30.40 35.50 452.8M
2021-06-17 30.70 30.90 27.60 30.10 203.7M
2021-06-16 27.90 29.90 27.60 29.90 161.8M
2021-06-15 27.00 29.30 27.00 29.00 119.4M
2021-06-14 29.10 29.10 26.80 27.50 135.9M
2021-06-11 32.00 32.60 29.70 30.00 107.1M
2021-06-10 30.30 33.30 30.10 32.50 154.8M
2021-06-09 31.80 32.80 30.80 31.80 124.7M
2021-06-08 31.90 33.40 30.20 31.90 144.3M
2021-06-07 34.90 36.30 31.20 31.60 129.7M
2021-06-04 32.50 35.10 32.00 34.50 131.2M
2021-06-03 31.30 34.50 31.00 32.60 164.2M
2021-06-02 30.90 32.40 30.20 31.40 137.5M
2021-06-01 32.00 33.00 29.70 31.10 143.1M
2021-05-31 31.20 33.40 30.80 33.40 102.4M
2021-05-28 30.60 31.70 30.30 30.90 192.3M
2021-05-27 32.60 32.70 29.90 32.30 325.4M
2021-05-26 30.70 33.70 30.30 31.90 160.8M
2021-05-25 31.10 31.90 30.20 31.50 147.3M
2021-05-24 30.80 32.80 30.30 31.60 91.8M
2021-05-21 34.50 35.20 30.90 31.70 175.4M
2021-05-20 35.20 39.90 34.70 34.70 138.3M
2021-05-19 35.30 40.40 33.70 37.10 200.3M
2021-05-18 31.90 35.20 30.90 33.00 176.0M
2021-05-17 33.70 36.20 32.30 34.10 164.2M
2021-05-14 39.80 41.30 34.40 34.50 161.4M
2021-05-13 44.80 50.60 42.10 43.20 173.5M
2021-05-12 42.20 44.00 39.20 41.40 195.8M
2021-05-11 39.30 44.00 38.80 42.40 232.1M
2021-05-10 37.20 39.90 36.00 36.20 237.1M
2021-05-07 40.90 43.80 39.70 40.00 191.9M
2021-05-06 43.80 47.30 42.40 43.80 188.3M
2021-05-05 49.70 49.80 44.70 44.70 180.4M
2021-05-04 48.70 53.90 43.40 52.90 231.9M
2021-05-03 53.80 55.30 48.70 49.40 150.4M
2021-04-30 53.70 54.60 51.50 54.20 267.6M
2021-04-29 54.30 55.70 51.30 54.30 261.8M
2021-04-28 57.60 61.80 55.20 56.30 218.2M
2021-04-27 64.00 66.70 59.20 59.20 183.2M
2021-04-26 69.70 72.90 62.70 63.80 163.0M
2021-04-23 69.70 74.20 66.30 70.60 118.1M
2021-04-22 77.90 79.90 67.60 67.60 136.4M
2021-04-21 83.20 90.20 75.80 80.60 175.2M
2021-04-20 68.30 87.40 67.90 86.80 214.6M
2021-04-19 76.00 76.30 64.60 67.30 171.4M
2021-04-16 78.60 81.50 71.90 75.90 176.9M
2021-04-15 76.80 80.50 75.20 79.80 146.1M
2021-04-14 83.60 86.10 77.60 78.30 133.5M
2021-04-13 84.00 90.30 80.40 84.60 152.6M
2021-04-12 81.80 88.80 81.60 83.90 131.4M
2021-04-09 74.50 80.80 73.80 80.80 133.5M
2021-04-08 75.60 81.30 74.60 74.60 165.8M
2021-04-07 73.90 78.80 72.70 78.30 137.4M
2021-04-06 71.80 76.90 69.80 75.10 201.7M
2021-04-01 78.80 83.80 77.50 80.50 151.0M
2021-03-31 78.90 81.40 73.70 80.30 265.5M
2021-03-30 84.40 85.50 77.10 78.90 171.9M
2021-03-29 88.70 94.10 84.80 89.80 177.6M
2021-03-26 91.30 96.30 85.60 89.20 233.9M
2021-03-25 98.50 112.10 96.30 99.70 161.4M
2021-03-24 107.20 114.70 95.80 95.80 187.9M
2021-03-23 111.80 117.40 97.70 102.30 203.4M
2021-03-22 99.00 110.40 98.70 108.40 229.1M
2021-03-19 86.00 94.70 83.10 92.20 375.1M
2021-03-18 79.30 83.60 76.70 80.00 237.3M
2021-03-17 77.70 85.00 77.10 82.40 173.2M
2021-03-16 75.20 80.90 71.70 77.20 209.9M
2021-03-15 74.30 80.90 69.70 79.30 210.9M
2021-03-12 86.20 87.70 78.90 78.90 149.1M
2021-03-11 87.50 94.20 82.10 83.90 189.0M
2021-03-10 96.20 98.10 87.10 91.10 203.7M
2021-03-09 100.20 103.90 91.90 94.30 281.9M
2021-03-08 113.70 121.00 98.40 100.50 235.1M
2021-03-05 119.30 130.60 110.30 124.10 259.8M
2021-03-04 124.90 126.30 110.90 114.90 207.0M
2021-03-03 109.00 125.40 99.60 118.40 240.9M
2021-03-02 114.00 118.40 104.00 114.80 177.7M
2021-03-01 120.80 126.30 108.80 111.80 182.1M
2021-02-26 138.80 146.10 114.80 137.40 291.9M
2021-02-25 121.40 124.70 112.60 123.60 309.8M
2021-02-24 131.70 141.80 124.50 131.40 225.9M
2021-02-23 158.50 163.10 132.70 134.20 293.2M
2021-02-22 160.90 174.90 159.60 162.20 221.5M
2021-02-19 173.20 184.20 150.20 154.80 209.0M
2021-02-18 160.50 177.60 153.00 175.10 151.5M
2021-02-17 158.80 171.60 152.00 162.20 190.6M
2021-02-16 145.30 160.70 144.00 156.30 164.7M
2021-02-15 165.20 168.80 144.10 147.40 193.9M
2021-02-12 188.20 211.50 180.80 180.80 157.8M
2021-02-11 178.30 191.00 172.60 184.80 136.5M
2021-02-10 165.70 186.90 162.00 178.70 170.3M
2021-02-09 150.10 173.00 149.70 171.20 159.6M
2021-02-08 143.30 155.40 142.10 149.70 203.5M
2021-02-05 167.10 173.00 147.90 150.50 261.5M
2021-02-04 192.10 198.50 169.80 169.80 241.7M
2021-02-03 186.30 204.60 176.40 196.70 220.8M
2021-02-02 249.50 255.10 210.60 213.30 238.4M
2021-02-01 250.30 271.90 249.30 265.30 182.0M
2021-01-29 262.00 280.10 243.70 280.00 250.6M
2021-01-28 284.60 300.60 220.80 229.40 201.7M
2021-01-27 228.00 275.20 215.30 255.40 208.3M
2021-01-26 239.40 239.60 210.40 223.90 177.6M
2021-01-25 198.90 258.20 195.90 244.90 218.9M
2021-01-22 200.90 224.00 199.00 208.80 233.7M
2021-01-21 165.40 190.30 157.10 189.40 179.9M
2021-01-20 168.80 185.70 164.40 172.20 147.5M
2021-01-19 152.70 173.40 149.50 173.30 163.0M
2021-01-18 174.80 177.40 161.40 162.40 122.1M
2021-01-15 149.90 177.00 144.90 167.30 251.3M
2021-01-14 145.30 149.50 139.30 143.10 196.8M
2021-01-13 146.80 152.60 140.60 145.10 206.4M
2021-01-12 142.50 152.10 138.80 147.80 207.3M
2021-01-11 147.50 156.20 140.30 149.40 188.3M
2021-01-08 137.30 148.20 135.60 141.00 205.0M
2021-01-07 145.50 165.10 142.40 144.80 247.3M
2021-01-06 198.10 210.70 142.10 151.30 275.7M
2021-01-05 233.80 237.20 215.10 222.40 173.8M
2021-01-04 195.70 234.30 190.70 221.20 213.2M