IBEX 35 Triple Leverage (IBEXTL)

IBEXTL
🏛️ España →
1,777.80
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
2022-12-30 407.40 407.40 397.20 398.30 121.4M
2022-12-29 399.80 412.10 395.60 411.60 117.2M
2022-12-28 405.30 411.80 401.90 402.90 97.7M
2022-12-27 410.00 413.70 404.10 404.60 91.6M
2022-12-26 406.30 411.20 399.80 404.60 103.2M
2022-12-23 406.30 411.20 399.80 404.60 103.2M
2022-12-22 411.30 414.90 402.90 405.10 122.3M
2022-12-21 397.80 411.00 395.10 409.60 146.3M
2022-12-20 377.80 397.30 374.90 392.80 182.0M
2022-12-19 383.90 392.10 382.10 385.90 129.2M
2022-12-16 393.70 394.20 377.90 382.60 387.7M
2022-12-15 412.60 415.20 394.70 398.10 216.9M
2022-12-14 413.80 419.50 410.10 419.50 160.3M
2022-12-13 405.50 427.50 397.80 414.60 206.6M
2022-12-12 404.70 406.20 399.10 404.50 116.7M
2022-12-09 405.30 409.80 395.30 409.10 131.7M
2022-12-08 412.00 412.10 399.80 399.80 118.8M
2022-12-07 412.10 417.50 407.90 409.50 129.3M
2022-12-06 415.80 419.30 410.30 415.70 123.9M
2022-12-05 421.90 425.40 419.80 421.50 103.9M
2022-12-02 424.60 428.30 417.40 423.50 146.3M
2022-12-01 430.20 436.60 423.50 427.40 209.7M
2022-11-30 418.80 420.90 411.90 420.70 325.1M
2022-11-29 418.50 419.40 408.70 414.60 145.9M
2022-11-28 423.60 426.00 413.80 414.80 125.9M
2022-11-25 425.40 430.50 423.40 429.20 135.9M
2022-11-24 417.90 428.60 417.70 424.90 137.8M
2022-11-23 417.50 418.30 410.00 416.40 154.5M
2022-11-22 397.80 418.50 397.40 415.50 215.6M
2022-11-21 383.40 397.10 383.20 395.70 155.1M
2022-11-18 384.40 387.10 376.00 387.10 178.7M
2022-11-17 385.10 386.70 367.20 374.90 139.5M
2022-11-16 395.10 396.30 379.80 383.60 163.8M
2022-11-15 393.00 396.90 386.10 396.30 182.3M
2022-11-14 386.90 399.50 385.30 393.20 142.7M
2022-11-11 394.80 395.20 380.20 383.60 218.0M
2022-11-10 370.50 394.70 366.50 388.70 256.1M
2022-11-09 367.70 378.70 365.70 375.70 161.1M
2022-11-08 362.40 371.00 359.40 370.00 120.2M
2022-11-07 358.20 368.80 355.50 365.00 138.4M
2022-11-04 358.00 370.90 347.30 362.40 197.1M
2022-11-03 356.20 356.30 342.80 352.50 140.6M
2022-11-02 372.70 373.20 365.10 366.30 144.9M
2022-11-01 372.30 380.80 366.80 370.50 146.5M
2022-10-31 359.20 364.90 353.20 364.70 164.8M
2022-10-28 351.50 359.30 347.80 359.30 185.9M
2022-10-27 349.80 363.00 343.40 359.90 202.3M
2022-10-26 347.60 354.00 338.00 353.10 186.6M
2022-10-25 333.30 344.20 327.70 343.10 149.3M
2022-10-24 320.70 335.70 314.70 328.40 169.7M
2022-10-21 316.80 317.70 299.50 311.70 245.1M
2022-10-20 317.40 326.30 312.70 324.30 178.4M
2022-10-19 322.70 324.10 310.00 316.70 131.9M
2022-10-18 320.50 330.30 318.20 320.20 149.8M
2022-10-17 297.00 317.30 296.40 313.50 166.5M
2022-10-14 302.90 307.00 291.50 292.80 188.0M
2022-10-13 275.80 293.00 270.50 288.80 195.5M
2022-10-12 290.20 290.30 276.10 278.70 135.4M
2022-10-11 290.80 296.40 285.00 289.90 130.9M
2022-10-10 294.10 300.20 291.90 296.80 114.4M
2022-10-07 302.90 309.70 296.70 299.70 133.0M
2022-10-06 320.00 325.00 305.30 308.90 118.1M
2022-10-05 326.90 330.30 312.10 317.60 130.3M
2022-10-04 314.60 333.10 312.20 332.70 200.0M
2022-10-03 287.50 305.30 283.30 304.00 155.8M
2022-09-30 290.30 296.00 287.00 292.70 186.0M
2022-09-29 297.90 299.10 277.80 284.90 185.7M
2022-09-28 294.80 302.90 281.50 302.20 217.5M
2022-09-27 317.20 320.20 301.40 302.60 199.7M
2022-09-26 313.60 320.60 305.90 310.40 190.1M
2022-09-23 344.70 344.80 312.40 319.90 215.7M
2022-09-22 345.60 362.10 342.50 345.40 183.0M
2022-09-21 348.90 362.00 347.50 358.70 157.2M
2022-09-20 379.70 385.80 358.80 358.80 157.3M
2022-09-19 370.60 380.10 364.30 375.80 110.5M
2022-09-16 376.50 382.60 371.50 374.70 329.4M
2022-09-15 384.70 395.00 380.50 389.30 229.9M
2022-09-14 387.10 394.90 380.50 385.00 160.1M
2022-09-13 410.90 411.70 384.80 386.20 192.0M
2022-09-12 390.10 408.10 388.80 405.50 173.4M
2022-09-09 367.00 386.80 366.60 382.50 189.9M
2022-09-08 364.80 368.70 346.70 366.40 206.8M
2022-09-07 349.50 361.40 348.30 358.10 147.0M
2022-09-06 359.70 369.00 352.30 356.20 125.3M
2022-09-05 350.70 359.70 345.50 359.00 119.4M
2022-09-02 356.80 370.20 350.30 368.70 121.2M
2022-09-01 355.60 357.60 350.40 351.60 132.5M
2022-08-31 377.80 378.20 359.90 362.70 228.0M
2022-08-30 379.50 393.70 374.30 375.90 158.9M
2022-08-29 374.50 379.50 369.20 377.30 103.3M
2022-08-26 412.40 414.20 385.00 388.00 120.3M
2022-08-25 413.00 417.70 403.30 406.40 88.8M
2022-08-24 407.50 412.00 402.50 408.20 82.6M
2022-08-23 416.60 419.20 409.00 412.20 102.2M
2022-08-22 422.10 423.60 410.10 421.10 125.1M
2022-08-19 438.10 440.50 426.60 429.30 145.4M
2022-08-18 445.10 450.20 437.90 443.90 88.5M
2022-08-17 458.60 461.50 443.20 444.60 113.5M
2022-08-16 447.00 459.40 445.70 457.00 118.7M
2022-08-15 443.50 443.90 436.90 443.60 82.3M
2022-08-12 436.60 447.60 434.90 439.40 119.0M
2022-08-11 437.10 442.50 434.50 436.20 104.9M
2022-08-10 424.00 434.20 423.20 432.00 131.0M
2022-08-09 417.80 429.90 415.60 425.70 115.0M
2022-08-08 412.20 423.00 408.00 419.70 118.6M
2022-08-05 402.00 408.70 397.20 404.20 144.3M
2022-08-04 401.20 411.10 399.20 403.20 135.7M
2022-08-03 392.90 403.20 389.30 400.40 146.7M
2022-08-02 389.10 397.50 387.00 393.80 154.6M
2022-08-01 403.70 413.60 390.10 392.10 162.1M
2022-07-29 400.10 410.10 399.40 402.60 249.1M
2022-07-28 408.50 408.60 379.00 392.20 250.7M
2022-07-27 395.30 401.70 387.90 398.00 147.9M
2022-07-26 389.30 394.10 384.80 390.10 129.3M
2022-07-25 383.00 395.00 382.30 392.40 124.4M
2022-07-22 381.60 392.30 380.00 387.50 181.0M
2022-07-21 377.90 395.20 375.80 381.90 218.6M
2022-07-20 401.80 405.40 378.40 384.20 176.1M
2022-07-19 369.00 403.40 368.30 398.30 201.7M
2022-07-18 381.50 384.90 370.30 375.40 156.1M
2022-07-15 356.10 376.10 354.00 373.00 197.8M
2022-07-14 367.70 370.30 348.10 353.70 197.3M
2022-07-13 378.40 381.70 365.80 373.50 198.6M
2022-07-12 385.10 391.70 365.80 383.50 365.8M
2022-07-11 378.90 395.80 378.30 390.80 130.2M
2022-07-08 395.60 401.50 386.20 395.90 147.6M
2022-07-07 385.60 400.10 381.70 399.20 200.2M
2022-07-06 387.60 390.60 373.30 374.60 249.4M
2022-07-05 410.60 413.40 376.10 376.10 193.3M
2022-07-04 415.80 418.00 406.30 406.30 117.5M
2022-07-01 388.40 412.90 386.50 408.40 150.8M
2022-06-30 396.40 399.80 381.30 397.00 223.0M
2022-06-29 417.50 422.00 405.90 410.40 139.3M
2022-06-28 427.30 439.30 424.60 430.50 127.9M
2022-06-27 422.60 429.30 410.40 419.10 132.6M
2022-06-24 402.10 422.00 399.30 419.30 174.3M
2022-06-23 397.80 408.90 388.20 399.00 195.5M
2022-06-22 406.30 412.20 392.80 404.80 162.2M
2022-06-21 432.00 438.00 416.60 418.60 157.8M
2022-06-20 410.50 428.10 407.50 426.40 143.7M
2022-06-17 399.70 418.70 387.80 405.50 395.3M
2022-06-16 408.20 409.60 388.90 395.50 163.0M
2022-06-15 412.80 419.90 398.70 410.00 194.1M
2022-06-14 420.30 426.50 394.10 394.10 175.6M
2022-06-13 431.10 431.20 408.00 411.80 266.9M
2022-06-10 491.80 493.10 440.00 444.80 271.5M
2022-06-09 517.70 522.30 499.40 500.00 174.0M
2022-06-08 529.00 530.30 514.20 523.40 145.2M
2022-06-07 516.60 524.50 515.40 523.20 139.3M
2022-06-06 513.70 525.00 510.50 522.30 124.1M
2022-06-03 516.30 517.50 499.80 503.00 95.9M
2022-06-02 512.50 514.90 500.30 506.40 103.7M
2022-06-01 530.40 535.80 505.10 506.90 163.2M
2022-05-31 534.20 538.40 522.90 525.50 314.8M
2022-05-30 548.60 551.10 535.30 539.90 159.3M
2022-05-27 536.30 541.20 529.60 540.40 195.0M
2022-05-26 514.80 534.50 513.40 532.40 203.8M
2022-05-25 502.90 512.20 491.60 509.90 203.5M
2022-05-24 472.90 491.90 471.60 488.00 207.0M
2022-05-23 482.60 487.10 468.80 487.10 166.9M
2022-05-20 460.80 474.00 459.40 463.90 172.4M
2022-05-19 452.30 456.30 440.70 451.30 155.5M
2022-05-18 465.40 474.30 459.30 462.80 156.4M
2022-05-17 454.30 464.80 452.20 462.70 156.3M
2022-05-16 437.60 447.90 432.30 443.30 118.8M
2022-05-13 428.40 440.80 426.50 440.80 148.6M
2022-05-12 416.90 428.60 409.30 419.70 202.1M
2022-05-11 418.20 438.00 411.00 437.40 199.6M
2022-05-10 423.20 429.30 411.10 411.10 204.4M
2022-05-09 433.00 445.90 411.10 411.10 192.9M
2022-05-06 452.10 453.90 433.90 440.10 314.5M
2022-05-05 491.90 494.40 457.30 458.50 252.4M
2022-05-04 487.20 488.30 469.10 469.40 158.3M
2022-05-03 470.50 484.60 466.10 484.60 173.3M
2022-05-02 473.50 480.90 444.80 459.40 158.8M
2022-04-29 482.40 490.00 474.80 484.50 218.6M
2022-04-28 472.30 479.50 456.60 472.50 234.7M
2022-04-27 463.60 471.60 445.00 466.80 243.3M
2022-04-26 502.90 505.20 459.80 460.50 321.5M
2022-04-25 476.00 497.40 472.50 483.40 189.8M
2022-04-22 507.10 521.20 496.80 496.80 221.0M
2022-04-21 521.60 537.00 518.70 525.80 208.1M
2022-04-20 507.50 526.00 506.90 517.80 188.7M
2022-04-19 501.60 509.60 491.70 504.70 157.0M
2022-04-14 493.30 515.50 489.70 505.60 172.6M
2022-04-13 478.70 491.70 477.30 491.70 161.7M
2022-04-12 466.10 490.90 462.60 485.00 194.8M
2022-04-11 483.60 495.20 479.20 486.20 167.8M
2022-04-08 482.70 493.00 479.40 489.90 175.2M
2022-04-07 474.30 494.70 464.10 466.90 223.3M
2022-04-06 489.80 495.70 458.30 469.30 273.3M
2022-04-05 477.40 496.40 473.90 493.60 180.4M
2022-04-04 478.50 480.70 461.80 476.40 141.9M
2022-04-01 469.90 478.40 463.50 473.60 150.4M
2022-03-31 484.10 488.10 463.90 463.90 220.1M
2022-03-30 487.30 489.70 474.60 481.70 185.4M
2022-03-29 466.10 493.70 461.10 492.70 257.8M
2022-03-28 450.90 471.60 450.80 452.30 168.0M
2022-03-25 444.00 451.90 439.60 446.70 156.2M
2022-03-24 450.10 454.60 437.60 442.60 175.5M
2022-03-23 477.00 478.60 446.30 446.30 184.0M
2022-03-22 461.60 472.80 458.70 472.80 176.4M
2022-03-21 462.10 469.40 456.80 456.80 149.8M
2022-03-18 462.10 464.20 443.70 461.50 336.6M
2022-03-17 460.60 466.10 445.10 460.60 243.5M
2022-03-16 455.10 470.40 446.60 455.40 331.7M
2022-03-15 418.90 440.60 410.10 432.70 238.0M
2022-03-14 431.40 444.60 425.60 432.40 236.7M
2022-03-11 414.00 453.50 407.00 418.20 333.2M
2022-03-10 422.60 427.00 396.00 407.20 320.3M
2022-03-09 403.90 421.70 395.30 421.70 358.3M
2022-03-08 339.80 387.10 338.20 367.90 372.8M
2022-03-07 331.00 366.40 299.10 348.90 469.2M
2022-03-04 400.90 401.80 359.30 359.60 395.6M
2022-03-03 449.60 458.90 398.10 403.50 297.4M
2022-03-02 425.80 462.10 414.50 454.20 339.7M
2022-03-01 479.50 488.10 433.10 433.10 360.2M
2022-02-28 451.30 486.50 449.90 482.80 396.6M
2022-02-25 445.20 485.70 436.20 484.10 381.4M
2022-02-24 417.90 447.30 412.20 437.90 526.1M
2022-02-23 492.90 507.90 474.00 479.00 190.9M
2022-02-22 453.30 498.20 448.50 488.20 231.6M
2022-02-21 513.90 518.80 478.70 487.50 164.8M
2022-02-18 521.20 526.50 500.70 505.30 189.7M
2022-02-17 527.60 534.30 512.70 519.90 171.6M
2022-02-16 531.50 543.00 521.30 532.00 171.3M
2022-02-15 495.40 529.00 493.80 528.50 207.3M
2022-02-14 504.70 516.00 490.30 503.10 310.7M
2022-02-11 543.60 551.50 538.80 544.80 213.2M
2022-02-10 558.80 566.40 548.90 561.50 281.3M
2022-02-09 534.10 554.70 530.50 554.00 262.5M
2022-02-08 505.40 527.70 504.90 522.90 282.9M
2022-02-07 518.50 518.60 493.70 502.40 255.6M
2022-02-04 535.60 540.80 501.00 507.90 314.2M
2022-02-03 526.80 534.50 520.70 526.10 276.2M
2022-02-02 542.20 543.60 530.40 530.40 182.8M
2022-02-01 524.30 536.20 521.90 532.90 208.7M
2022-01-31 527.20 529.10 504.00 512.60 213.5M
2022-01-28 529.80 531.00 494.80 512.10 187.6M
2022-01-27 493.80 535.80 491.00 529.70 267.8M
2022-01-26 497.90 527.50 497.90 514.30 206.0M
2022-01-25 491.50 498.60 477.90 489.90 200.7M
2022-01-24 522.20 526.10 469.00 479.40 275.3M
2022-01-21 531.10 542.50 516.40 530.00 227.8M
2022-01-20 547.50 554.70 538.30 552.60 162.9M
2022-01-19 541.90 560.60 540.40 545.20 226.2M
2022-01-18 552.30 553.90 542.80 546.50 158.1M
2022-01-17 558.30 562.60 555.60 557.30 136.6M
2022-01-14 543.20 551.90 538.70 551.30 158.5M
2022-01-13 541.20 553.20 540.80 553.20 155.3M
2022-01-12 550.20 550.70 541.60 544.50 164.3M
2022-01-11 536.10 548.10 535.00 541.80 169.3M
2022-01-10 544.60 545.50 527.70 532.80 183.6M
2022-01-07 546.60 549.40 533.20 541.10 170.2M
2022-01-06 524.40 548.20 518.10 548.20 175.0M
2022-01-05 550.00 554.10 544.10 548.40 146.1M
2022-01-04 553.90 556.50 547.30 549.30 192.4M
2022-01-03 537.10 551.50 536.30 542.90 117.5M