IBEX35 Target Volatility 18% Standard (IBEXVD)

IBEXVD
🏛️ España →
401.30
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
2023-12-29 235.50 237.30 235.50 235.90 101.9M
2023-12-28 236.60 237.00 234.90 235.30 95.1M
2023-12-27 235.50 237.20 234.80 236.40 130.9M
2023-12-26 235.20 236.90 234.70 235.80 92.0M
2023-12-25 235.20 236.90 234.70 235.80 92.0M
2023-12-22 235.20 236.90 234.70 235.80 92.0M
2023-12-21 234.30 235.70 234.10 235.50 84.1M
2023-12-20 237.20 237.40 233.20 235.40 146.8M
2023-12-19 233.70 236.10 232.60 235.50 115.2M
2023-12-18 234.00 236.20 233.20 233.70 134.0M
2023-12-15 238.60 238.80 233.60 235.10 330.2M
2023-12-14 239.70 240.80 236.20 237.80 255.8M
2023-12-13 235.90 237.40 234.60 235.20 143.0M
2023-12-12 238.30 238.80 235.80 236.00 145.1M
2023-12-11 239.00 239.20 237.60 238.30 140.4M
2023-12-08 236.70 239.30 236.20 239.10 139.1M
2023-12-07 239.10 239.80 235.30 236.40 210.7M
2023-12-06 240.50 241.70 239.20 240.20 134.3M
2023-12-05 237.50 240.40 237.10 239.50 137.2M
2023-12-04 236.20 238.30 236.10 237.50 105.5M
2023-12-01 234.30 236.20 234.20 236.20 117.8M
2023-11-30 234.20 234.90 233.20 233.40 252.8M
2023-11-29 232.40 234.60 232.40 233.50 129.4M
2023-11-28 229.10 231.90 228.90 231.60 118.6M
2023-11-27 229.10 230.90 229.10 229.40 112.1M
2023-11-24 228.50 230.10 228.30 229.50 93.3M
2023-11-23 227.90 228.80 227.40 228.40 111.6M
2023-11-22 226.80 228.10 226.60 227.80 125.1M
2023-11-21 226.10 226.90 225.20 226.00 141.8M
2023-11-20 224.00 226.90 224.00 226.30 144.1M
2023-11-17 222.10 224.40 222.00 224.00 249.7M
2023-11-16 220.80 222.50 220.80 221.20 132.4M
2023-11-15 220.20 221.70 219.30 220.40 161.2M
2023-11-14 215.80 220.30 215.20 219.90 171.9M
2023-11-13 213.50 214.90 213.00 214.90 142.3M
2023-11-10 211.90 213.40 210.80 212.10 122.6M
2023-11-09 209.70 213.50 209.60 213.10 133.3M
2023-11-08 207.00 210.70 206.90 209.40 146.5M
2023-11-07 207.20 209.40 207.00 208.00 113.9M
2023-11-06 209.80 210.30 207.70 208.20 114.4M
2023-11-03 209.70 211.00 208.30 209.70 152.6M
2023-11-02 204.30 209.20 203.70 208.60 152.6M
2023-11-01 201.70 203.40 200.50 202.80 121.7M
2023-10-31 199.90 203.10 199.20 201.00 189.1M
2023-10-30 198.30 201.20 198.10 200.10 164.4M
2023-10-27 200.10 200.70 196.80 197.20 178.4M
2023-10-26 197.30 198.90 196.00 198.50 164.2M
2023-10-25 198.40 199.60 196.50 199.10 149.2M
2023-10-24 199.60 200.30 198.00 198.70 162.2M
2023-10-23 200.30 200.60 197.10 199.30 139.2M
2023-10-20 201.40 202.40 200.10 200.30 230.9M
2023-10-19 204.60 205.00 202.40 203.80 143.4M
2023-10-18 207.60 208.40 205.40 205.70 108.1M
2023-10-17 207.20 209.00 205.90 208.20 79.8M
2023-10-16 206.70 208.40 204.60 207.90 105.2M
2023-10-13 208.70 210.10 206.00 206.30 143.1M
2023-10-12 211.30 212.20 208.90 209.30 94.4M
2023-10-11 208.30 210.70 208.20 210.00 108.8M
2023-10-10 205.70 210.40 205.70 209.80 129.1M
2023-10-09 204.50 205.80 202.30 203.50 135.3M
2023-10-06 204.00 205.70 201.80 205.70 122.4M
2023-10-05 203.30 204.40 201.40 203.30 114.9M
2023-10-04 202.60 204.20 200.80 201.60 139.6M
2023-10-03 207.40 210.30 203.50 203.50 142.9M
2023-10-02 212.90 214.50 207.90 208.60 157.5M
2023-09-29 213.30 214.90 212.10 212.20 139.3M
2023-09-28 209.50 212.80 208.40 212.20 171.5M
2023-09-27 210.10 212.00 208.40 209.10 106.3M
2023-09-26 208.90 211.50 208.20 210.20 121.9M
2023-09-25 213.60 215.40 209.20 210.80 107.5M
2023-09-22 214.40 216.00 213.80 214.60 100.1M
2023-09-21 217.50 218.20 213.70 216.20 120.7M
2023-09-20 216.30 220.40 215.90 219.50 125.8M
2023-09-19 213.30 216.30 213.20 215.50 88.2M
2023-09-18 215.90 216.50 213.10 214.00 109.9M
2023-09-15 218.20 219.50 215.50 216.30 348.3M
2023-09-14 212.10 216.80 210.60 216.30 134.0M
2023-09-13 212.50 212.90 208.90 212.10 105.2M
2023-09-12 213.10 214.70 212.80 213.10 107.7M
2023-09-11 211.30 213.20 210.10 212.40 85.7M
2023-09-08 209.80 210.30 205.80 210.00 92.1M
2023-09-07 207.50 210.50 207.10 208.20 112.2M
2023-09-06 210.40 210.50 207.50 208.30 139.5M
2023-09-05 211.00 212.70 209.60 210.80 87.1M
2023-09-04 213.80 214.70 210.90 211.60 69.2M
2023-09-01 214.70 215.90 212.60 212.60 108.3M
2023-08-31 216.00 217.60 214.40 214.40 212.3M
2023-08-30 217.30 217.90 215.20 215.80 99.9M
2023-08-29 214.70 217.20 213.90 216.80 106.6M
2023-08-28 210.90 215.00 210.90 213.90 73.9M
2023-08-25 208.00 211.40 207.90 209.00 75.1M
2023-08-24 210.40 211.40 208.40 208.50 67.8M
2023-08-23 208.70 210.60 207.40 208.20 74.9M
2023-08-22 208.00 209.80 207.70 208.10 66.1M
2023-08-21 206.70 209.70 205.80 206.50 72.5M
2023-08-18 206.10 206.80 204.30 206.60 93.7M
2023-08-17 208.00 209.30 206.70 206.90 83.0M
2023-08-16 208.10 210.70 208.00 209.10 60.8M
2023-08-15 211.40 211.70 207.80 209.00 64.0M
2023-08-14 211.30 212.70 210.60 211.50 71.4M
2023-08-11 212.80 213.40 211.00 211.60 80.0M
2023-08-10 210.60 214.20 210.40 213.60 109.2M
2023-08-09 210.60 211.10 208.50 209.10 88.4M
2023-08-08 207.20 209.30 204.90 207.50 136.5M
2023-08-07 208.90 209.60 206.70 209.20 80.7M
2023-08-04 208.50 209.80 206.90 209.50 111.0M
2023-08-03 207.20 208.70 205.90 207.70 139.7M
2023-08-02 210.90 211.30 207.70 208.30 223.1M
2023-08-01 218.20 218.70 213.40 213.80 136.4M
2023-07-31 219.30 219.70 218.20 218.20 160.1M
2023-07-28 219.50 221.40 219.20 219.60 222.1M
2023-07-27 218.40 220.50 217.30 219.90 203.9M
2023-07-26 214.30 217.10 213.50 216.90 164.6M
2023-07-25 214.80 215.10 213.70 214.40 86.4M
2023-07-24 211.20 215.10 210.70 215.10 121.3M
2023-07-21 214.40 215.90 213.20 215.90 114.9M
2023-07-20 212.10 214.90 212.10 214.30 108.5M
2023-07-19 213.20 214.70 211.70 212.30 92.2M
2023-07-18 212.20 212.90 210.50 212.40 88.5M
2023-07-17 211.20 213.20 210.90 211.90 77.4M
2023-07-14 212.80 213.90 211.90 211.90 105.1M
2023-07-13 212.50 214.40 212.10 213.10 118.2M
2023-07-12 209.50 212.60 209.20 212.30 155.4M
2023-07-11 207.80 208.80 205.80 208.80 100.3M
2023-07-10 205.10 207.20 204.40 206.40 91.5M
2023-07-07 206.10 206.40 203.90 206.20 114.9M
2023-07-06 209.30 210.90 205.50 206.30 142.2M
2023-07-05 214.10 214.90 211.90 212.40 116.0M
2023-07-04 216.80 217.20 215.20 215.40 97.9M
2023-07-03 215.20 216.90 215.00 216.40 119.2M
2023-06-30 213.20 216.30 213.00 214.80 172.9M
2023-06-29 211.60 212.70 211.30 212.30 103.5M
2023-06-28 209.10 211.10 208.80 210.90 126.2M
2023-06-27 205.70 208.40 205.00 208.20 120.6M
2023-06-26 204.90 205.60 202.40 204.60 111.0M
2023-06-23 205.50 206.30 203.50 204.30 124.5M
2023-06-22 207.20 207.20 204.80 207.20 108.5M
2023-06-21 209.20 210.10 208.70 209.30 101.6M
2023-06-20 208.70 210.20 208.20 209.40 87.7M
2023-06-19 209.80 211.20 208.50 209.10 87.9M
2023-06-16 210.10 213.40 209.00 210.90 384.2M
2023-06-15 208.40 209.80 208.00 209.10 123.4M
2023-06-14 206.40 210.10 205.90 209.20 155.6M
2023-06-13 207.00 207.00 204.40 206.40 121.8M
2023-06-12 206.40 207.40 205.90 206.30 95.7M
2023-06-09 206.40 207.10 204.90 205.40 84.9M
2023-06-08 206.80 208.60 206.10 206.20 109.4M
2023-06-07 205.10 207.90 205.10 206.80 100.9M
2023-06-06 204.30 205.50 203.70 205.50 94.8M
2023-06-05 206.50 207.30 204.50 204.90 102.1M
2023-06-02 202.90 205.80 202.60 205.60 132.6M
2023-06-01 200.60 201.90 199.90 201.60 109.9M
2023-05-31 199.60 201.90 197.90 198.40 401.5M
2023-05-30 202.00 203.60 201.20 201.50 111.5M
2023-05-29 204.00 204.20 200.90 201.80 59.2M
2023-05-26 200.70 202.60 198.30 202.10 99.2M
2023-05-25 201.50 201.90 200.10 200.10 123.8M
2023-05-24 202.00 202.10 200.40 201.30 108.8M
2023-05-23 205.00 205.00 203.90 204.00 82.3M
2023-05-22 203.50 205.60 203.40 205.00 96.2M
2023-05-19 203.40 205.00 202.80 203.60 127.3M
2023-05-18 203.50 204.30 202.40 202.60 105.2M
2023-05-17 201.10 202.80 200.50 202.60 110.9M
2023-05-16 201.80 203.30 201.70 202.10 91.1M
2023-05-15 203.90 204.20 201.40 202.30 92.0M
2023-05-12 202.70 204.10 202.60 203.10 106.4M
2023-05-11 201.80 202.70 200.50 201.90 139.1M
2023-05-10 202.80 202.90 201.10 201.60 103.6M
2023-05-09 202.40 202.80 200.80 202.00 113.5M
2023-05-08 201.50 202.90 201.40 202.60 81.7M
2023-05-05 200.00 201.20 198.90 201.20 144.4M
2023-05-04 198.90 199.10 197.10 198.80 150.3M
2023-05-03 200.40 200.70 198.60 199.50 136.6M
2023-05-02 203.30 203.60 199.30 199.60 172.4M
2023-04-28 204.90 205.00 201.10 202.90 233.9M
2023-04-27 203.20 204.90 202.50 204.50 128.4M
2023-04-26 202.50 203.40 201.10 203.30 165.8M
2023-04-25 204.40 204.40 202.70 203.20 167.3M
2023-04-24 205.10 206.20 204.70 205.60 99.6M
2023-04-21 206.20 206.20 204.80 205.80 205.6M
2023-04-20 207.60 208.30 206.00 206.50 153.4M
2023-04-19 205.80 207.40 205.60 207.40 117.7M
2023-04-18 205.60 206.30 205.10 205.90 143.0M
2023-04-17 205.20 205.70 204.70 205.00 154.8M
2023-04-14 204.20 205.00 203.80 204.70 152.4M
2023-04-13 203.20 203.90 202.30 203.70 109.7M
2023-04-12 202.70 204.00 202.60 203.10 130.9M
2023-04-11 204.50 205.00 202.10 202.30 154.5M
2023-04-06 202.50 203.90 202.20 203.70 128.3M
2023-04-05 201.20 202.10 201.00 202.10 140.1M
2023-04-04 200.60 202.10 200.50 200.80 120.1M
2023-04-03 201.30 201.60 199.90 200.30 129.3M
2023-03-31 201.10 201.50 200.20 201.10 178.9M
2023-03-30 199.30 200.90 199.20 200.60 149.6M
2023-03-29 196.60 198.20 196.20 198.10 131.1M
2023-03-28 196.60 197.20 195.20 195.80 153.7M
2023-03-27 195.00 195.70 194.00 195.10 187.3M
2023-03-24 195.60 195.60 191.50 193.10 289.5M
2023-03-23 196.30 197.30 195.40 196.30 155.2M
2023-03-22 197.50 198.60 196.90 197.00 197.2M
2023-03-21 195.50 198.40 195.30 197.70 248.8M
2023-03-20 190.70 194.50 187.60 193.70 359.8M
2023-03-17 195.60 197.40 190.40 191.60 477.7M
2023-03-16 195.50 196.60 191.80 194.80 324.6M
2023-03-15 201.60 201.70 191.80 192.30 422.5M
2023-03-14 196.10 202.10 195.60 201.50 300.0M
2023-03-13 206.10 206.10 194.70 196.70 426.5M
2023-03-10 205.30 206.90 203.40 206.50 279.9M
2023-03-09 211.80 211.80 209.70 210.80 116.7M
2023-03-08 209.70 212.60 209.10 212.10 123.5M
2023-03-07 213.30 214.00 210.30 210.40 159.2M
2023-03-06 213.10 213.90 211.30 213.50 145.5M
2023-03-03 208.70 212.20 208.70 212.00 161.3M
2023-03-02 206.70 208.00 205.20 207.70 157.4M
2023-03-01 210.60 211.70 207.10 207.60 187.2M
2023-02-28 207.00 211.30 206.20 209.80 306.1M
2023-02-27 205.40 208.50 205.40 207.30 150.1M
2023-02-24 205.50 207.30 203.60 203.80 254.0M
2023-02-23 203.30 205.40 203.10 204.70 144.0M
2023-02-22 204.30 204.40 201.30 202.90 154.7M
2023-02-21 205.30 206.30 203.60 205.30 116.1M
2023-02-20 208.20 208.70 205.90 206.10 101.2M
2023-02-17 205.90 208.50 204.90 207.60 168.4M
2023-02-16 207.70 208.40 206.30 207.40 170.1M
2023-02-15 205.80 207.00 205.40 206.40 124.5M
2023-02-14 204.60 206.90 204.50 205.50 153.0M
2023-02-13 201.70 204.10 201.30 203.90 108.8M
2023-02-10 204.00 204.10 199.80 201.20 179.7M
2023-02-09 205.70 206.40 204.90 204.90 142.1M
2023-02-08 204.30 205.80 203.60 204.40 181.8M
2023-02-07 202.60 203.70 202.10 202.80 145.4M
2023-02-06 202.90 203.50 201.40 202.40 148.0M
2023-02-03 204.00 204.90 202.30 204.30 297.6M
2023-02-02 202.00 205.90 201.70 204.40 364.8M
2023-02-01 199.30 201.50 199.20 200.70 236.1M
2023-01-31 199.40 199.90 197.80 198.90 239.3M
2023-01-30 199.20 199.80 198.30 199.30 152.8M
2023-01-27 199.30 200.20 198.50 199.60 201.0M
2023-01-26 198.00 199.40 197.80 198.90 304.4M
2023-01-25 196.90 197.10 195.40 196.80 166.3M
2023-01-24 196.70 197.30 195.40 197.00 123.9M
2023-01-23 195.90 197.20 195.50 196.40 134.7M
2023-01-20 193.30 195.70 193.30 195.70 189.0M
2023-01-19 194.90 195.00 190.50 192.30 236.2M
2023-01-18 195.40 197.50 195.40 196.00 202.9M
2023-01-17 194.20 195.60 193.40 194.90 145.7M
2023-01-16 195.10 195.70 193.80 194.40 125.1M
2023-01-13 193.50 195.70 193.30 194.70 197.1M
2023-01-12 191.00 193.80 190.90 193.30 203.5M
2023-01-11 190.60 191.70 190.10 190.70 166.1M
2023-01-10 189.20 190.70 189.20 190.40 147.7M
2023-01-09 189.90 190.60 189.10 189.90 215.7M
2023-01-06 187.70 189.90 187.10 189.90 162.2M
2023-01-05 185.10 187.40 185.00 187.10 182.4M
2023-01-04 182.80 185.90 182.80 185.80 206.8M
2023-01-03 180.80 183.10 179.80 181.60 164.7M
2023-01-02 179.00 181.40 178.70 180.90 92.2M