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
2025-09-29 403.70 403.80 400.70 401.30 81.0M
2025-09-26 397.50 403.10 396.90 402.50 87.9M
2025-09-25 396.70 397.60 394.10 395.80 86.3M
2025-09-24 396.20 399.00 393.20 397.20 90.6M
2025-09-23 395.90 397.20 393.70 395.90 93.8M
2025-09-22 398.20 398.80 392.30 393.30 105.2M
2025-09-19 397.60 401.60 397.00 399.30 304.7M
2025-09-18 398.10 398.70 393.50 396.40 88.0M
2025-09-17 397.40 397.80 394.70 394.80 92.5M
2025-09-16 403.50 404.00 395.50 396.00 108.8M
2025-09-15 402.70 404.60 401.80 403.80 86.0M
2025-09-12 401.40 401.50 397.30 400.90 86.2M
2025-09-11 399.20 401.50 397.40 401.30 88.3M
2025-09-10 394.90 399.00 394.10 397.80 121.3M
2025-09-09 390.80 391.50 388.10 391.30 86.3M
2025-09-08 386.60 391.00 386.30 390.60 72.2M
2025-09-05 388.90 390.00 384.10 385.60 85.9M
2025-09-04 383.60 388.00 381.40 387.80 81.6M
2025-09-03 381.70 383.70 379.50 383.60 79.4M
2025-09-02 388.10 388.60 378.90 380.80 83.4M
2025-09-01 389.20 389.70 386.30 388.60 56.5M
2025-08-29 392.00 392.40 386.90 388.50 77.5M
2025-08-28 392.50 393.80 389.80 393.00 65.9M
2025-08-27 394.40 395.30 389.60 391.30 80.7M
2025-08-26 395.20 396.50 393.60 394.30 152.5M
2025-08-25 401.40 401.80 397.70 399.00 59.7M
2025-08-22 399.50 404.70 399.20 403.20 72.3M
2025-08-21 399.90 400.30 396.10 400.30 97.9M
2025-08-20 398.70 400.40 398.50 399.90 69.7M
2025-08-19 399.00 401.90 398.50 400.30 88.0M
2025-08-18 399.30 399.80 395.90 398.70 70.2M
2025-08-15 400.50 401.30 397.60 399.50 80.5M
2025-08-14 392.80 397.40 392.80 397.30 89.2M
2025-08-13 388.20 392.10 388.10 391.70 87.1M
2025-08-12 388.20 389.60 386.40 386.90 102.2M
2025-08-11 387.10 387.50 383.00 386.80 83.4M
2025-08-08 382.60 386.70 382.20 385.80 95.1M
2025-08-07 378.90 381.80 378.90 381.80 102.0M
2025-08-06 375.10 377.30 373.20 377.30 95.5M
2025-08-05 374.40 374.80 369.70 373.50 88.5M
2025-08-04 366.60 372.90 366.20 372.90 88.5M
2025-08-01 371.20 371.60 363.10 365.00 147.8M
2025-07-31 375.20 379.50 373.20 373.40 163.4M
2025-07-30 370.60 373.40 367.40 372.90 134.9M
2025-07-29 368.30 373.20 367.80 371.90 129.1M
2025-07-28 372.50 373.60 367.50 368.10 145.6M
2025-07-25 368.70 369.10 366.20 368.50 85.9M
2025-07-24 367.40 371.20 367.10 369.10 146.5M
2025-07-23 364.90 368.10 362.80 363.60 138.2M
2025-07-22 361.40 363.00 360.20 362.80 86.5M
2025-07-21 361.40 362.50 359.90 362.50 81.6M
2025-07-18 362.80 363.40 360.70 361.30 94.0M
2025-07-17 360.20 361.80 359.80 361.50 86.5M
2025-07-16 358.10 361.30 358.10 358.50 97.1M
2025-07-15 363.20 363.90 357.70 358.20 87.4M
2025-07-14 358.60 362.70 358.50 362.60 86.3M
2025-07-11 363.80 364.60 360.80 361.80 95.7M
2025-07-10 368.70 368.90 365.00 365.40 110.9M
2025-07-09 364.70 368.40 364.60 368.40 123.3M
2025-07-08 364.20 364.80 362.80 363.70 120.5M
2025-07-07 360.40 363.50 359.80 363.50 100.3M
2025-07-04 363.80 364.70 359.30 360.80 83.3M
2025-07-03 361.90 364.80 360.60 364.80 104.3M
2025-07-02 361.30 362.90 359.90 361.30 132.2M
2025-07-01 360.20 361.10 358.70 359.70 98.0M
2025-06-30 360.40 360.50 357.10 359.60 110.5M
2025-06-27 356.50 359.00 356.20 359.00 100.1M
2025-06-26 355.80 357.00 354.30 355.00 93.4M
2025-06-25 360.90 361.00 354.80 354.80 107.1M
2025-06-24 360.40 361.70 358.60 360.40 143.2M
2025-06-23 353.60 356.50 352.90 355.50 101.0M
2025-06-20 353.30 357.60 353.30 355.70 286.5M
2025-06-19 356.00 356.80 353.00 353.10 82.2M
2025-06-18 357.00 358.60 355.60 357.50 94.9M
2025-06-17 359.10 359.40 356.00 357.20 112.5M
2025-06-16 357.30 362.40 357.30 361.80 140.9M
2025-06-13 357.00 357.20 354.90 356.90 130.0M
2025-06-12 360.60 362.30 358.10 361.20 102.2M
2025-06-11 362.80 363.50 361.00 362.30 98.4M
2025-06-10 365.00 366.10 364.30 364.30 100.4M
2025-06-09 364.50 365.90 364.00 365.00 75.6M
2025-06-06 363.70 365.80 363.30 364.90 78.3M
2025-06-05 361.20 363.90 360.20 363.90 98.9M
2025-06-04 363.20 363.50 360.20 361.60 102.0M
2025-06-03 364.60 364.80 361.20 362.20 104.0M
2025-06-02 361.70 364.50 361.60 363.80 89.8M
2025-05-30 362.20 364.00 361.60 362.70 449.1M
2025-05-29 363.40 363.40 361.40 361.90 83.5M
2025-05-28 363.80 365.00 361.50 361.60 107.7M
2025-05-27 363.70 365.80 363.00 364.50 115.1M
2025-05-26 364.90 365.20 363.70 364.10 87.1M
2025-05-23 365.40 366.50 356.60 361.70 173.1M
2025-05-22 364.20 365.10 362.80 365.10 106.1M
2025-05-21 365.10 366.90 364.60 365.70 114.3M
2025-05-20 362.70 366.50 362.40 366.00 141.0M
2025-05-19 361.10 361.60 359.70 361.60 104.2M
2025-05-16 359.30 360.90 358.80 360.90 122.3M
2025-05-15 356.00 358.30 355.60 358.30 111.2M
2025-05-14 355.50 356.80 355.00 356.60 158.4M
2025-05-13 353.40 355.90 353.10 355.30 118.5M
2025-05-12 353.10 354.70 351.40 353.20 144.2M
2025-05-09 350.40 351.90 349.80 351.30 127.5M
2025-05-08 350.20 350.40 349.00 350.10 136.3M
2025-05-07 350.50 350.80 348.90 349.90 118.5M
2025-05-06 351.20 351.70 348.70 350.80 111.7M
2025-05-05 349.80 350.60 349.60 350.60 85.4M
2025-05-02 348.80 349.30 347.10 349.30 141.2M
2025-04-30 347.90 348.10 342.90 346.60 200.8M
2025-04-29 349.60 349.90 346.60 347.90 116.6M
2025-04-28 347.80 348.80 347.20 348.50 117.2M
2025-04-25 345.60 347.20 345.20 346.80 115.0M
2025-04-24 343.80 344.90 342.80 343.90 104.4M
2025-04-23 343.80 344.50 342.60 344.40 163.1M
2025-04-22 338.30 341.20 338.00 341.20 109.9M
2025-04-18 339.20 339.70 337.90 338.90 119.0M
2025-04-17 339.20 339.70 337.90 338.90 119.0M
2025-04-16 337.80 339.30 336.30 339.30 127.3M
2025-04-15 334.60 338.40 334.20 338.30 124.7M
2025-04-14 332.70 334.30 330.70 333.90 120.6M
2025-04-11 329.70 330.70 326.30 328.50 135.2M
2025-04-10 337.40 338.40 328.80 328.80 277.1M
2025-04-09 318.80 321.90 316.20 319.60 221.6M
2025-04-08 321.70 327.00 317.60 324.40 232.2M
2025-04-07 325.20 330.20 314.10 318.50 423.0M
2025-04-04 353.80 354.00 326.20 332.30 371.4M
2025-04-03 355.70 360.30 354.60 357.30 209.8M
2025-04-02 359.90 362.50 358.80 362.50 107.8M
2025-04-01 357.30 361.90 356.10 360.80 123.0M
2025-03-31 358.30 359.10 352.70 355.40 167.1M
2025-03-28 362.80 365.30 359.40 361.00 121.6M
2025-03-27 361.60 366.00 359.80 364.70 107.0M
2025-03-26 366.70 367.30 364.40 365.00 109.3M
2025-03-25 362.60 367.30 362.50 366.30 111.2M
2025-03-24 364.50 366.00 360.50 361.20 105.6M
2025-03-21 359.10 362.20 357.70 362.00 327.8M
2025-03-20 363.80 365.60 358.30 360.60 131.9M
2025-03-19 359.50 364.40 358.80 363.80 118.5M
2025-03-18 356.50 362.10 355.70 362.10 159.9M
2025-03-17 351.20 355.50 350.00 355.50 112.3M
2025-03-14 344.80 351.10 344.10 351.00 127.7M
2025-03-13 342.70 347.50 342.20 345.20 112.7M
2025-03-12 349.00 349.70 341.50 344.60 139.4M
2025-03-11 353.10 355.30 345.70 346.90 173.7M
2025-03-10 359.30 360.20 352.40 353.50 164.7M
2025-03-07 355.40 360.30 354.50 359.10 134.5M
2025-03-06 359.60 361.10 354.00 358.40 176.6M
2025-03-05 358.20 362.10 357.40 357.70 177.4M
2025-03-04 359.50 360.70 350.50 351.70 195.2M
2025-03-03 363.10 366.60 358.40 364.00 153.8M
2025-02-28 359.10 363.00 358.20 363.00 251.6M
2025-02-27 358.40 361.90 356.90 360.20 159.4M
2025-02-26 355.10 362.70 355.00 362.40 125.6M
2025-02-25 349.20 358.30 349.00 354.60 150.8M
2025-02-24 349.30 352.20 347.70 350.80 120.8M
2025-02-21 348.60 349.80 346.50 348.60 125.1M
2025-02-20 347.70 351.20 347.30 349.10 127.1M
2025-02-19 354.10 356.10 347.20 347.70 131.0M
2025-02-18 351.40 356.10 350.90 355.60 127.4M
2025-02-17 348.30 351.60 348.30 351.00 98.5M
2025-02-14 347.10 349.80 346.00 348.80 123.3M
2025-02-13 349.10 349.50 346.20 348.10 123.5M
2025-02-12 343.90 347.50 343.60 347.20 152.2M
2025-02-11 339.70 342.50 339.10 342.40 132.4M
2025-02-10 339.20 341.20 338.60 340.10 104.2M
2025-02-07 341.30 342.50 338.90 339.40 129.9M
2025-02-06 335.30 341.30 335.30 340.90 183.0M
2025-02-05 329.70 333.90 329.60 333.90 189.3M
2025-02-04 322.00 328.50 320.50 327.90 121.1M
2025-02-03 318.20 324.00 317.70 321.70 147.7M
2025-01-31 331.00 331.60 327.40 327.90 107.1M
2025-01-30 326.40 330.00 326.30 329.80 122.5M
2025-01-29 321.30 324.80 321.20 324.70 123.7M
2025-01-28 312.90 320.60 312.60 319.50 102.2M
2025-01-27 309.20 314.80 309.00 313.40 105.7M
2025-01-24 315.00 315.30 310.90 312.80 105.6M
2025-01-23 308.70 313.40 308.20 313.10 121.5M
2025-01-22 310.90 312.00 307.50 309.00 119.1M
2025-01-21 309.00 310.80 307.80 310.60 98.7M
2025-01-20 310.30 312.90 309.70 311.10 135.8M
2025-01-17 308.90 311.00 308.50 310.10 120.7M
2025-01-16 312.10 312.20 305.80 307.30 118.3M
2025-01-15 305.40 310.30 304.00 309.40 124.5M
2025-01-14 303.70 305.50 302.80 303.90 120.3M
2025-01-13 300.60 302.20 299.70 301.50 109.1M
2025-01-10 307.80 308.40 302.00 302.70 133.3M
2025-01-09 302.80 308.20 302.70 308.00 97.9M
2025-01-08 304.40 307.00 301.10 304.30 123.0M
2025-01-07 304.30 306.80 301.70 304.80 115.3M
2025-01-06 300.50 304.70 297.70 304.70 109.0M
2025-01-03 300.00 300.70 298.30 298.90 71.2M
2025-01-02 297.40 299.70 291.90 299.70 105.4M