IBEX35 Target Volatility 12% Financed (IBEXVF)

IBEXVF
🏛️ España →
203.50
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
2025-09-29 204.30 204.30 203.20 203.50 81.0M
2025-09-26 202.20 204.10 201.90 203.90 87.9M
2025-09-25 201.90 202.20 201.00 201.60 86.3M
2025-09-24 201.80 202.70 200.80 202.10 90.6M
2025-09-23 201.70 202.10 200.90 201.70 93.8M
2025-09-22 202.50 202.70 200.50 200.80 105.2M
2025-09-19 202.30 203.70 202.10 202.90 304.7M
2025-09-18 202.50 202.70 200.90 201.90 88.0M
2025-09-17 202.30 202.40 201.30 201.40 92.5M
2025-09-16 204.30 204.50 201.60 201.80 108.8M
2025-09-15 204.00 204.60 203.70 204.40 86.0M
2025-09-12 203.60 203.70 202.30 203.40 86.2M
2025-09-11 202.90 203.70 202.20 203.60 88.3M
2025-09-10 201.40 202.80 201.20 202.40 121.3M
2025-09-09 200.10 200.30 199.10 200.20 86.3M
2025-09-08 198.60 200.10 198.50 200.00 72.2M
2025-09-05 199.50 199.90 197.80 198.30 85.9M
2025-09-04 197.70 199.20 196.90 199.10 81.6M
2025-09-03 197.00 197.70 196.20 197.70 79.4M
2025-09-02 199.20 199.40 196.10 196.70 83.4M
2025-09-01 199.60 199.80 198.60 199.40 56.5M
2025-08-29 200.60 200.70 198.80 199.40 77.5M
2025-08-28 200.70 201.10 199.80 200.90 65.9M
2025-08-27 201.30 201.60 199.70 200.30 80.7M
2025-08-26 201.60 202.00 201.10 201.30 152.5M
2025-08-25 203.70 203.80 202.40 202.90 59.7M
2025-08-22 203.00 204.80 202.90 204.30 72.3M
2025-08-21 203.20 203.30 201.90 203.30 97.9M
2025-08-20 202.80 203.30 202.70 203.20 69.7M
2025-08-19 202.90 203.90 202.70 203.30 88.0M
2025-08-18 203.00 203.20 201.80 202.80 70.2M
2025-08-15 203.50 203.70 202.50 203.10 80.5M
2025-08-14 200.90 202.40 200.90 202.40 89.2M
2025-08-13 199.30 200.70 199.30 200.50 87.1M
2025-08-12 199.40 199.80 198.80 198.90 102.2M
2025-08-11 199.00 199.20 197.60 198.90 83.4M
2025-08-08 197.50 198.90 197.30 198.60 95.1M
2025-08-07 196.10 197.20 196.10 197.20 102.0M
2025-08-06 194.80 195.60 194.20 195.60 95.5M
2025-08-05 194.60 194.70 193.00 194.30 88.5M
2025-08-04 191.90 194.10 191.80 194.10 88.5M
2025-08-01 193.50 193.70 190.70 191.40 147.8M
2025-07-31 194.90 196.40 194.20 194.30 163.4M
2025-07-30 193.30 194.30 192.20 194.10 134.9M
2025-07-29 192.60 194.30 192.40 193.80 129.1M
2025-07-28 194.10 194.40 192.30 192.50 145.6M
2025-07-25 192.80 192.90 191.90 192.70 85.9M
2025-07-24 192.30 193.60 192.20 192.90 146.5M
2025-07-23 191.40 192.60 190.70 191.00 138.2M
2025-07-22 190.20 190.80 189.80 190.70 86.5M
2025-07-21 190.20 190.60 189.70 190.60 81.6M
2025-07-18 190.70 191.00 190.00 190.20 94.0M
2025-07-17 189.80 190.30 189.60 190.30 86.5M
2025-07-16 189.10 190.20 189.10 189.20 97.1M
2025-07-15 190.90 191.20 189.00 189.10 87.4M
2025-07-14 189.40 190.80 189.30 190.70 86.3M
2025-07-11 191.20 191.50 190.20 190.50 95.7M
2025-07-10 193.00 193.10 191.70 191.80 110.9M
2025-07-09 191.60 192.90 191.60 192.90 123.3M
2025-07-08 191.50 191.70 191.00 191.30 120.5M
2025-07-07 190.20 191.20 189.90 191.20 100.3M
2025-07-04 191.30 191.60 189.80 190.30 83.3M
2025-07-03 190.70 191.70 190.20 191.70 104.3M
2025-07-02 190.40 191.00 190.00 190.50 132.2M
2025-07-01 190.10 190.40 189.60 189.90 98.0M
2025-06-30 190.20 190.20 189.00 189.90 110.5M
2025-06-27 188.80 189.70 188.70 189.70 100.1M
2025-06-26 188.60 189.00 188.00 188.30 93.4M
2025-06-25 190.40 190.40 188.20 188.20 107.1M
2025-06-24 190.20 190.70 189.60 190.20 143.2M
2025-06-23 187.80 188.90 187.60 188.50 101.0M
2025-06-20 187.80 189.30 187.80 188.60 286.5M
2025-06-19 188.80 189.10 187.70 187.70 82.2M
2025-06-18 189.10 189.70 188.60 189.30 94.9M
2025-06-17 189.90 190.00 188.80 189.20 112.5M
2025-06-16 189.20 191.00 189.20 190.80 140.9M
2025-06-13 189.10 189.20 188.40 189.10 130.0M
2025-06-12 190.40 191.00 189.50 190.60 102.2M
2025-06-11 191.20 191.40 190.50 191.00 98.4M
2025-06-10 191.90 192.30 191.70 191.70 100.4M
2025-06-09 191.70 192.20 191.50 191.90 75.6M
2025-06-06 191.50 192.20 191.40 191.90 78.3M
2025-06-05 190.60 191.60 190.30 191.60 98.9M
2025-06-04 191.40 191.40 190.30 190.80 102.0M
2025-06-03 191.90 191.90 190.70 191.00 104.0M
2025-06-02 190.80 191.80 190.80 191.60 89.8M
2025-05-30 191.00 191.60 190.80 191.20 449.1M
2025-05-29 191.40 191.40 190.70 190.90 83.5M
2025-05-28 191.60 192.00 190.70 190.80 107.7M
2025-05-27 191.50 192.30 191.30 191.80 115.1M
2025-05-26 192.00 192.10 191.60 191.70 87.1M
2025-05-23 192.20 192.60 189.10 190.90 173.1M
2025-05-22 191.80 192.10 191.30 192.10 106.1M
2025-05-21 192.10 192.70 191.90 192.30 114.3M
2025-05-20 191.30 192.60 191.20 192.40 141.0M
2025-05-19 190.70 190.90 190.30 190.90 104.2M
2025-05-16 190.10 190.70 190.00 190.70 122.3M
2025-05-15 189.00 189.80 188.80 189.80 111.2M
2025-05-14 188.70 189.20 188.60 189.20 158.4M
2025-05-13 188.10 189.00 188.00 188.70 118.5M
2025-05-12 188.00 188.60 187.40 188.00 144.2M
2025-05-09 187.10 187.60 186.90 187.40 127.5M
2025-05-08 187.00 187.10 186.60 187.00 136.3M
2025-05-07 187.10 187.20 186.50 186.90 118.5M
2025-05-06 187.30 187.50 186.40 187.20 111.7M
2025-05-05 186.80 187.10 186.80 187.10 85.4M
2025-05-02 186.50 186.70 185.90 186.70 141.2M
2025-04-30 186.20 186.30 184.40 185.70 200.8M
2025-04-29 186.80 186.90 185.70 186.20 116.6M
2025-04-28 186.10 186.50 185.90 186.40 117.2M
2025-04-25 185.40 186.00 185.20 185.80 115.0M
2025-04-24 184.80 185.20 184.40 184.80 104.4M
2025-04-23 184.80 185.10 184.40 185.00 163.1M
2025-04-22 182.80 183.90 182.70 183.90 109.9M
2025-04-18 183.10 183.30 182.70 183.10 119.0M
2025-04-17 183.10 183.30 182.70 183.10 119.0M
2025-04-16 182.60 183.20 182.10 183.20 127.3M
2025-04-15 181.40 182.80 181.30 182.80 124.7M
2025-04-14 180.80 181.40 180.10 181.20 120.6M
2025-04-11 179.70 180.10 178.50 179.30 135.2M
2025-04-10 182.50 182.90 179.40 179.40 277.1M
2025-04-09 175.70 176.90 174.80 176.00 221.6M
2025-04-08 176.80 178.70 175.30 177.80 232.2M
2025-04-07 178.00 179.80 174.00 175.60 423.0M
2025-04-04 188.30 188.30 178.50 180.60 371.4M
2025-04-03 188.90 190.50 188.50 189.50 209.8M
2025-04-02 190.40 191.30 190.00 191.30 107.8M
2025-04-01 189.50 191.10 189.00 190.70 123.0M
2025-03-31 189.80 190.10 187.80 188.80 167.1M
2025-03-28 191.40 192.30 190.20 190.80 121.6M
2025-03-27 191.00 192.50 190.40 192.10 107.0M
2025-03-26 192.80 193.10 192.00 192.20 109.3M
2025-03-25 191.40 193.00 191.30 192.70 111.2M
2025-03-24 192.00 192.60 190.70 190.90 105.6M
2025-03-21 190.20 191.30 189.70 191.20 327.8M
2025-03-20 191.80 192.40 189.90 190.70 131.9M
2025-03-19 190.30 192.00 190.00 191.80 118.5M
2025-03-18 189.20 191.20 189.00 191.20 159.9M
2025-03-17 187.30 188.90 186.90 188.90 112.3M
2025-03-14 185.10 187.30 184.80 187.30 127.7M
2025-03-13 184.30 186.00 184.10 185.20 112.7M
2025-03-12 186.60 186.80 183.90 185.00 139.4M
2025-03-11 188.00 188.80 185.40 185.80 173.7M
2025-03-10 190.20 190.60 187.80 188.20 164.7M
2025-03-07 188.80 190.50 188.50 190.20 134.5M
2025-03-06 190.40 190.90 188.40 189.90 176.6M
2025-03-05 189.90 191.30 189.60 189.70 177.4M
2025-03-04 190.30 190.70 187.10 187.60 195.2M
2025-03-03 191.60 192.80 189.90 191.90 153.8M
2025-02-28 190.20 191.60 189.90 191.60 251.6M
2025-02-27 190.00 191.20 189.40 190.60 159.4M
2025-02-26 188.80 191.50 188.70 191.40 125.6M
2025-02-25 186.70 189.90 186.70 188.60 150.8M
2025-02-24 186.80 187.80 186.20 187.30 120.8M
2025-02-21 186.60 187.10 185.90 186.60 125.1M
2025-02-20 186.30 187.50 186.20 186.80 127.1M
2025-02-19 188.60 189.30 186.10 186.30 131.0M
2025-02-18 187.60 189.30 187.50 189.10 127.4M
2025-02-17 186.60 187.80 186.60 187.50 98.5M
2025-02-14 186.20 187.20 185.80 186.80 123.3M
2025-02-13 187.00 187.10 185.90 186.60 123.5M
2025-02-12 185.10 186.40 185.00 186.30 152.2M
2025-02-11 183.60 184.70 183.40 184.60 132.4M
2025-02-10 183.50 184.20 183.30 183.80 104.2M
2025-02-07 184.20 184.60 183.40 183.60 129.9M
2025-02-06 182.10 184.30 182.10 184.10 183.0M
2025-02-05 180.00 181.60 180.00 181.60 189.3M
2025-02-04 177.20 179.60 176.60 179.40 121.1M
2025-02-03 175.80 177.90 175.60 177.10 147.7M
2025-01-31 180.50 180.70 179.20 179.40 107.1M
2025-01-30 178.80 180.10 178.70 180.10 122.5M
2025-01-29 176.90 178.20 176.90 178.20 123.7M
2025-01-28 173.90 176.80 173.80 176.30 102.2M
2025-01-27 172.50 174.60 172.40 174.10 105.7M
2025-01-24 174.70 174.80 173.20 173.90 105.6M
2025-01-23 172.40 174.10 172.20 174.00 121.5M
2025-01-22 173.20 173.60 171.90 172.50 119.1M
2025-01-21 172.50 173.20 172.10 173.10 98.7M
2025-01-20 173.00 174.00 172.80 173.30 135.8M
2025-01-17 172.60 173.40 172.40 173.00 120.7M
2025-01-16 173.80 173.80 171.50 172.00 118.3M
2025-01-15 171.30 173.20 170.80 172.80 124.5M
2025-01-14 170.70 171.40 170.40 170.80 120.3M
2025-01-13 169.60 170.20 169.20 169.90 109.1M
2025-01-10 172.30 172.50 170.20 170.40 133.3M
2025-01-09 170.40 172.40 170.40 172.40 97.9M
2025-01-08 171.00 172.00 169.80 171.00 123.0M
2025-01-07 171.00 172.00 170.00 171.20 115.3M
2025-01-06 169.70 171.20 168.60 171.20 109.0M
2025-01-03 169.50 169.70 168.90 169.10 71.2M
2025-01-02 168.50 169.40 166.40 169.40 105.4M