IBEX35 Target Volatility 10% Standard (IBEXVA)

IBEXVA
🏛️ España →
279.30
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
2022-12-30 174.90 174.90 173.90 174.00 121.4M
2022-12-29 174.20 175.40 173.80 175.30 117.2M
2022-12-28 174.70 175.30 174.40 174.50 97.7M
2022-12-27 175.10 175.50 174.60 174.60 91.6M
2022-12-26 174.70 175.20 174.10 174.60 103.2M
2022-12-23 174.70 175.20 174.10 174.60 103.2M
2022-12-22 175.20 175.50 174.40 174.60 122.3M
2022-12-21 173.90 175.20 173.60 175.00 146.3M
2022-12-20 171.90 173.80 171.60 173.40 182.0M
2022-12-19 172.50 173.30 172.30 172.70 129.2M
2022-12-16 173.40 173.40 171.90 172.30 387.7M
2022-12-15 175.20 175.40 173.50 173.80 216.9M
2022-12-14 175.20 175.80 174.90 175.80 160.3M
2022-12-13 174.40 176.50 173.60 175.30 206.6M
2022-12-12 174.10 174.20 173.60 174.10 116.7M
2022-12-09 174.10 174.50 173.20 174.50 131.7M
2022-12-08 174.70 174.70 173.60 173.60 118.8M
2022-12-07 174.70 175.20 174.30 174.50 129.3M
2022-12-06 175.00 175.30 174.50 175.00 123.9M
2022-12-05 175.60 175.90 175.40 175.50 103.9M
2022-12-02 175.80 176.10 175.20 175.70 146.3M
2022-12-01 176.20 176.80 175.60 176.00 209.7M
2022-11-30 175.30 175.40 174.70 175.40 325.1M
2022-11-29 175.20 175.30 174.40 174.90 145.9M
2022-11-28 175.60 175.80 174.80 174.90 125.9M
2022-11-25 175.60 176.10 175.50 176.00 135.9M
2022-11-24 175.00 175.90 175.00 175.60 137.8M
2022-11-23 175.00 175.00 174.40 174.90 154.5M
2022-11-22 173.30 175.10 173.30 174.80 215.6M
2022-11-21 172.00 173.20 172.00 173.10 155.1M
2022-11-18 172.10 172.30 171.30 172.30 178.7M
2022-11-17 172.00 172.20 170.50 171.20 139.5M
2022-11-16 172.80 172.90 171.50 171.90 163.8M
2022-11-15 172.60 172.90 172.00 172.90 182.3M
2022-11-14 172.10 173.20 172.00 172.60 142.7M
2022-11-11 172.70 172.70 171.50 171.80 218.0M
2022-11-10 170.70 172.70 170.30 172.20 256.1M
2022-11-09 170.40 171.30 170.20 171.10 161.1M
2022-11-08 170.00 170.70 169.70 170.60 120.2M
2022-11-07 169.70 170.60 169.40 170.20 138.4M
2022-11-04 169.60 170.70 168.70 170.00 197.1M
2022-11-03 169.40 169.40 168.30 169.10 140.6M
2022-11-02 170.70 170.70 170.10 170.20 144.9M
2022-11-01 170.60 171.30 170.20 170.50 146.5M
2022-10-31 169.50 170.00 169.00 170.00 164.8M
2022-10-28 168.60 169.30 168.30 169.30 185.9M
2022-10-27 168.40 169.50 167.90 169.30 202.3M
2022-10-26 168.30 168.80 167.50 168.70 186.6M
2022-10-25 167.00 168.00 166.50 167.90 149.3M
2022-10-24 165.90 167.30 165.40 166.60 169.7M
2022-10-21 165.50 165.60 164.00 165.10 245.1M
2022-10-20 165.60 166.40 165.10 166.20 178.4M
2022-10-19 166.00 166.20 164.90 165.50 131.9M
2022-10-18 165.80 166.70 165.60 165.80 149.8M
2022-10-17 163.60 165.60 163.60 165.20 166.5M
2022-10-14 164.20 164.60 163.10 163.20 188.0M
2022-10-13 161.50 163.20 161.00 162.80 195.5M
2022-10-12 162.90 162.90 161.60 161.80 135.4M
2022-10-11 162.90 163.50 162.40 162.90 130.9M
2022-10-10 163.30 163.90 163.10 163.50 114.4M
2022-10-07 164.10 164.70 163.50 163.80 133.0M
2022-10-06 165.50 166.00 164.20 164.50 118.1M
2022-10-05 166.10 166.40 164.80 165.30 130.3M
2022-10-04 164.80 166.60 164.50 166.60 200.0M
2022-10-03 162.00 163.80 161.50 163.70 155.8M
2022-09-30 162.30 162.90 161.90 162.50 186.0M
2022-09-29 163.10 163.20 161.00 161.70 185.7M
2022-09-28 162.70 163.50 161.40 163.50 217.5M
2022-09-27 165.00 165.30 163.40 163.50 199.7M
2022-09-26 164.60 165.30 163.90 164.30 190.1M
2022-09-23 167.60 167.60 164.50 165.20 215.7M
2022-09-22 167.70 169.20 167.40 167.70 183.0M
2022-09-21 168.00 169.20 167.80 168.90 157.2M
2022-09-20 170.80 171.30 168.90 168.90 157.3M
2022-09-19 169.90 170.80 169.40 170.40 110.5M
2022-09-16 170.40 170.90 170.00 170.30 329.4M
2022-09-15 171.10 172.00 170.70 171.50 229.9M
2022-09-14 171.30 172.00 170.70 171.10 160.1M
2022-09-13 173.30 173.30 171.00 171.20 192.0M
2022-09-12 171.40 173.10 171.30 172.80 173.4M
2022-09-09 169.30 171.10 169.20 170.70 189.9M
2022-09-08 169.00 169.40 167.30 169.20 206.8M
2022-09-07 167.60 168.70 167.40 168.40 147.0M
2022-09-06 168.60 169.50 167.90 168.20 125.3M
2022-09-05 167.70 168.60 167.20 168.50 119.4M
2022-09-02 168.20 169.50 167.60 169.40 121.2M
2022-09-01 168.10 168.30 167.60 167.70 132.5M
2022-08-31 170.20 170.20 168.50 168.80 228.0M
2022-08-30 170.30 171.60 169.80 170.00 158.9M
2022-08-29 169.90 170.30 169.40 170.10 103.3M
2022-08-26 173.20 173.40 170.90 171.10 120.3M
2022-08-25 173.30 173.70 172.50 172.70 88.8M
2022-08-24 172.80 173.20 172.40 172.90 82.6M
2022-08-23 173.50 173.80 172.90 173.20 102.2M
2022-08-22 174.00 174.10 173.10 173.90 125.1M
2022-08-19 175.30 175.40 174.40 174.60 145.4M
2022-08-18 175.80 176.20 175.30 175.70 88.5M
2022-08-17 176.80 177.00 175.70 175.80 113.5M
2022-08-16 176.00 176.90 175.90 176.70 118.7M
2022-08-15 175.70 175.70 175.20 175.70 82.3M
2022-08-12 175.20 176.00 175.10 175.40 119.0M
2022-08-11 175.30 175.70 175.10 175.20 104.9M
2022-08-10 174.30 175.00 174.20 174.90 131.0M
2022-08-09 173.90 174.80 173.70 174.40 115.0M
2022-08-08 173.40 174.20 173.10 174.00 118.6M
2022-08-05 172.60 173.10 172.30 172.80 144.3M
2022-08-04 172.60 173.30 172.40 172.70 135.7M
2022-08-03 171.90 172.70 171.70 172.50 146.7M
2022-08-02 171.70 172.30 171.50 172.00 154.6M
2022-08-01 172.70 173.40 171.70 171.90 162.1M
2022-07-29 172.50 173.20 172.40 172.60 249.1M
2022-07-28 173.00 173.00 171.00 171.90 250.7M
2022-07-27 172.10 172.50 171.50 172.30 147.9M
2022-07-26 171.70 172.00 171.40 171.70 129.3M
2022-07-25 171.30 172.10 171.20 171.90 124.4M
2022-07-22 171.20 171.90 171.10 171.60 181.0M
2022-07-21 171.00 172.20 170.80 171.20 218.6M
2022-07-20 172.60 172.90 171.10 171.40 176.1M
2022-07-19 170.30 172.80 170.30 172.40 201.7M
2022-07-18 171.20 171.50 170.40 170.80 156.1M
2022-07-15 169.30 170.80 169.10 170.60 197.8M
2022-07-14 170.10 170.30 168.70 169.10 197.3M
2022-07-13 170.90 171.10 170.00 170.50 198.6M
2022-07-12 171.30 171.80 170.00 171.20 365.8M
2022-07-11 170.90 172.00 170.80 171.70 130.2M
2022-07-08 172.00 172.40 171.40 172.00 147.6M
2022-07-07 171.10 172.10 170.80 172.00 200.2M
2022-07-06 171.20 171.40 170.20 170.30 249.4M
2022-07-05 172.70 172.90 170.40 170.40 193.3M
2022-07-04 172.90 173.00 172.30 172.30 117.5M
2022-07-01 171.00 172.70 170.90 172.40 150.8M
2022-06-30 171.50 171.70 170.50 171.50 223.0M
2022-06-29 172.80 173.10 172.10 172.40 139.3M
2022-06-28 173.30 174.10 173.10 173.50 127.9M
2022-06-27 173.00 173.40 172.30 172.80 132.6M
2022-06-24 171.70 173.00 171.50 172.80 174.3M
2022-06-23 171.50 172.20 170.90 171.50 195.5M
2022-06-22 171.90 172.30 171.10 171.90 162.2M
2022-06-21 173.50 173.90 172.60 172.70 157.8M
2022-06-20 172.20 173.30 172.00 173.20 143.7M
2022-06-17 171.60 172.80 170.80 171.90 395.3M
2022-06-16 172.10 172.20 170.90 171.30 163.0M
2022-06-15 172.40 172.90 171.50 172.20 194.1M
2022-06-14 172.80 173.20 171.20 171.20 175.6M
2022-06-13 173.50 173.50 172.10 172.30 266.9M
2022-06-10 177.10 177.20 174.00 174.30 271.5M
2022-06-09 178.60 178.80 177.50 177.60 174.0M
2022-06-08 179.20 179.30 178.40 178.90 145.2M
2022-06-07 178.50 178.90 178.40 178.90 139.3M
2022-06-06 178.30 179.00 178.10 178.80 124.1M
2022-06-03 178.50 178.50 177.50 177.70 95.9M
2022-06-02 178.20 178.30 177.50 177.90 103.7M
2022-06-01 179.20 179.50 177.80 177.90 163.2M
2022-05-31 179.20 179.40 178.60 178.80 314.8M
2022-05-30 179.90 180.10 179.20 179.50 159.3M
2022-05-27 179.30 179.60 179.00 179.50 195.0M
2022-05-26 178.20 179.20 178.10 179.10 203.8M
2022-05-25 177.50 178.00 176.90 177.90 203.5M
2022-05-24 175.80 176.90 175.70 176.70 207.0M
2022-05-23 176.40 176.60 175.60 176.60 166.9M
2022-05-20 175.20 175.90 175.10 175.30 172.4M
2022-05-19 174.60 174.80 174.00 174.60 155.5M
2022-05-18 175.40 175.80 175.00 175.20 156.4M
2022-05-17 174.70 175.30 174.60 175.20 156.3M
2022-05-16 173.70 174.30 173.40 174.10 118.8M
2022-05-13 173.10 173.90 173.00 173.90 148.6M
2022-05-12 172.40 173.10 171.90 172.60 202.1M
2022-05-11 172.40 173.60 171.90 173.60 199.6M
2022-05-10 172.70 173.00 171.90 171.90 204.4M
2022-05-09 173.20 173.90 171.90 171.90 192.9M
2022-05-06 174.30 174.40 173.30 173.60 314.5M
2022-05-05 176.60 176.70 174.60 174.70 252.4M
2022-05-04 176.20 176.30 175.30 175.30 158.3M
2022-05-03 175.30 176.10 175.10 176.10 173.3M
2022-05-02 175.40 175.80 173.90 174.70 158.8M
2022-04-29 175.80 176.30 175.40 176.00 218.6M
2022-04-28 175.20 175.60 174.40 175.30 234.7M
2022-04-27 174.50 174.90 173.40 174.70 243.3M
2022-04-26 176.50 176.70 174.20 174.30 321.5M
2022-04-25 175.10 176.20 174.90 175.50 189.8M
2022-04-22 176.70 177.40 176.20 176.20 221.0M
2022-04-21 177.40 178.10 177.20 177.60 208.1M
2022-04-20 176.70 177.60 176.70 177.20 188.7M
2022-04-19 176.40 176.80 175.90 176.60 157.0M
2022-04-14 176.00 177.10 175.80 176.60 172.6M
2022-04-13 175.20 175.80 175.10 175.80 161.7M
2022-04-12 174.60 175.80 174.50 175.50 194.8M
2022-04-11 175.50 176.10 175.30 175.60 167.8M
2022-04-08 175.50 176.00 175.30 175.80 175.2M
2022-04-07 175.00 176.00 174.50 174.70 223.3M
2022-04-06 175.70 176.00 174.30 174.80 273.3M
2022-04-05 174.90 175.80 174.80 175.70 180.4M
2022-04-04 175.00 175.10 174.20 174.90 141.9M
2022-04-01 174.60 175.00 174.30 174.80 150.4M
2022-03-31 175.20 175.40 174.30 174.30 220.1M
2022-03-30 175.40 175.50 174.80 175.10 185.4M
2022-03-29 174.30 175.60 174.00 175.60 257.8M
2022-03-28 173.50 174.50 173.50 173.60 168.0M
2022-03-25 173.20 173.60 173.00 173.30 156.2M
2022-03-24 173.50 173.70 172.90 173.10 175.5M
2022-03-23 174.70 174.80 173.30 173.30 184.0M
2022-03-22 174.00 174.50 173.90 174.50 176.3M
2022-03-21 174.00 174.40 173.80 173.80 149.8M
2022-03-18 174.00 174.10 173.20 174.00 336.6M
2022-03-17 173.90 174.20 173.20 173.90 243.5M
2022-03-16 173.60 174.30 173.20 173.70 331.7M
2022-03-15 172.00 173.00 171.60 172.60 238.0M
2022-03-14 172.50 173.10 172.30 172.60 236.7M
2022-03-11 171.70 173.60 171.40 171.90 333.2M
2022-03-10 172.10 172.30 170.90 171.40 320.3M
2022-03-09 171.10 172.10 170.60 172.10 358.3M
2022-03-08 167.20 170.10 167.20 169.00 372.8M
2022-03-07 166.70 168.80 164.80 167.80 469.2M
2022-03-04 170.80 170.80 168.40 168.40 395.6M
2022-03-03 173.40 174.00 170.60 170.90 297.4M
2022-03-02 172.10 174.20 171.40 173.70 339.7M
2022-03-01 175.10 175.60 172.50 172.50 360.2M
2022-02-28 173.50 175.50 173.50 175.30 396.6M
2022-02-25 172.80 175.50 172.20 175.40 381.4M
2022-02-24 171.00 172.90 170.60 172.30 526.1M
2022-02-23 175.90 176.90 174.70 175.00 190.9M
2022-02-22 173.40 176.30 173.10 175.60 231.6M
2022-02-21 177.20 177.50 175.10 175.60 164.8M
2022-02-18 177.70 178.00 176.40 176.70 189.7M
2022-02-17 178.00 178.40 177.20 177.60 171.6M
2022-02-16 178.30 179.00 177.70 178.30 171.3M
2022-02-15 176.00 178.10 175.90 178.10 207.3M
2022-02-14 176.60 177.30 175.70 176.50 310.7M
2022-02-11 179.00 179.50 178.70 179.10 213.2M
2022-02-10 179.90 180.40 179.30 180.10 281.3M
2022-02-09 178.30 179.70 178.10 179.60 262.5M
2022-02-08 176.40 177.90 176.40 177.60 282.9M
2022-02-07 177.30 177.30 175.70 176.20 255.6M
2022-02-04 178.40 178.70 176.20 176.60 314.2M
2022-02-03 177.90 178.40 177.50 177.80 276.2M
2022-02-02 178.90 179.00 178.10 178.10 182.8M
2022-02-01 177.70 178.50 177.60 178.30 208.7M
2022-01-31 178.00 178.10 176.50 177.00 213.5M
2022-01-28 178.10 178.20 175.90 177.00 187.6M
2022-01-27 175.80 178.50 175.60 178.10 267.8M
2022-01-26 176.00 178.00 176.00 177.10 206.0M
2022-01-25 175.60 176.10 174.70 175.50 200.7M
2022-01-24 177.90 178.10 174.10 174.80 275.3M
2022-01-21 178.40 179.20 177.50 178.40 227.8M
2022-01-20 179.60 180.00 178.90 179.90 162.9M
2022-01-19 179.20 180.40 179.10 179.40 226.2M
2022-01-18 179.90 180.00 179.30 179.50 158.1M
2022-01-17 180.20 180.50 180.10 180.20 136.6M
2022-01-14 179.30 179.80 179.00 179.80 158.5M
2022-01-13 179.20 180.00 179.20 179.90 155.3M
2022-01-12 179.70 179.80 179.20 179.40 164.3M
2022-01-11 178.80 179.60 178.70 179.20 169.3M
2022-01-10 179.30 179.30 178.30 178.60 183.6M
2022-01-07 179.20 179.30 178.40 178.90 170.2M
2022-01-06 177.80 179.20 177.40 179.20 175.0M
2022-01-05 179.30 179.50 178.90 179.20 146.1M
2022-01-04 179.40 179.60 179.00 179.20 192.4M
2022-01-03 178.50 179.30 178.40 178.80 117.5M