IBEX 35 Triple Leverage (IBEXTL)

IBEXTL
🏛️ España →
1,765.30
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
2023-12-29 644.90 654.70 644.70 646.80 101.9M
2023-12-28 651.20 653.50 641.60 643.90 95.1M
2023-12-27 646.00 655.80 642.50 650.90 130.9M
2023-12-26 646.40 655.80 643.90 649.80 92.0M
2023-12-25 646.40 655.80 643.90 649.80 92.0M
2023-12-22 646.40 655.80 643.90 649.80 92.0M
2023-12-21 641.60 649.30 640.60 648.50 84.1M
2023-12-20 657.70 659.10 635.80 648.00 146.8M
2023-12-19 639.30 652.50 633.50 649.30 115.2M
2023-12-18 641.40 653.30 636.60 639.60 134.0M
2023-12-15 667.30 668.40 639.10 647.90 330.2M
2023-12-14 673.10 679.50 653.70 662.90 255.8M
2023-12-13 652.30 660.60 644.80 648.50 143.0M
2023-12-12 665.90 668.70 651.60 653.00 145.1M
2023-12-11 673.20 674.50 664.90 668.80 140.4M
2023-12-08 661.00 675.50 658.00 674.30 139.1M
2023-12-07 675.20 679.50 653.00 659.40 210.7M
2023-12-06 683.40 690.40 676.20 681.90 134.3M
2023-12-05 666.00 682.90 663.80 678.10 137.2M
2023-12-04 658.70 670.90 658.40 666.40 105.5M
2023-12-01 648.70 659.50 648.00 659.50 117.8M
2023-11-30 648.50 652.60 643.00 643.80 252.8M
2023-11-29 638.20 651.50 638.10 644.80 129.4M
2023-11-28 618.90 635.70 617.90 633.70 118.6M
2023-11-27 619.30 630.20 619.30 621.20 112.1M
2023-11-24 616.40 625.60 615.30 622.20 93.3M
2023-11-23 613.40 619.00 610.20 616.10 111.6M
2023-11-22 606.60 614.70 605.50 612.90 125.1M
2023-11-21 602.60 607.70 597.30 602.00 141.8M
2023-11-20 590.10 607.50 589.90 604.30 144.1M
2023-11-17 579.10 593.00 578.50 590.60 249.7M
2023-11-16 571.70 581.60 571.40 574.00 132.4M
2023-11-15 568.30 577.20 563.00 569.40 161.2M
2023-11-14 543.60 568.80 540.60 566.50 171.9M
2023-11-13 531.40 539.30 528.90 539.00 142.3M
2023-11-10 523.10 531.70 517.10 524.30 122.6M
2023-11-09 511.60 532.60 511.30 530.10 133.3M
2023-11-08 497.10 517.20 496.60 510.20 146.5M
2023-11-07 498.10 509.60 496.80 502.50 113.9M
2023-11-06 512.70 515.40 500.70 503.50 114.4M
2023-11-03 512.60 520.00 505.20 512.50 152.6M
2023-11-02 485.20 509.90 482.00 507.10 152.6M
2023-11-01 472.40 480.80 466.20 477.90 121.7M
2023-10-31 463.20 479.60 460.00 469.00 189.1M
2023-10-30 459.40 473.90 458.20 468.60 164.4M
2023-10-27 469.40 472.70 452.10 454.30 178.4M
2023-10-26 455.30 463.70 448.30 461.30 164.2M
2023-10-25 461.10 467.30 451.30 464.80 149.2M
2023-10-24 467.90 471.80 459.60 463.50 162.2M
2023-10-23 471.90 473.20 455.00 466.70 139.2M
2023-10-20 478.20 483.50 471.10 472.30 230.9M
2023-10-19 496.10 498.40 483.90 491.40 143.4M
2023-10-18 513.20 517.80 500.60 502.30 108.1M
2023-10-17 511.10 520.80 503.50 516.70 79.8M
2023-10-16 507.80 518.00 496.30 514.90 105.2M
2023-10-13 520.30 528.30 504.80 506.30 143.1M
2023-10-12 535.20 540.50 521.50 523.80 94.4M
2023-10-11 518.20 531.70 517.50 528.10 108.8M
2023-10-10 505.50 530.00 505.50 526.80 129.1M
2023-10-09 499.20 506.20 487.90 494.40 135.3M
2023-10-06 499.80 508.70 488.30 508.70 122.4M
2023-10-05 496.10 501.80 486.20 496.10 114.9M
2023-10-04 492.90 501.00 483.30 487.40 139.6M
2023-10-03 517.60 532.10 497.40 497.70 142.9M
2023-10-02 546.10 554.10 520.30 523.70 157.5M
2023-09-29 548.20 556.80 542.00 542.90 139.3M
2023-09-28 528.70 545.40 523.20 542.80 171.5M
2023-09-27 532.20 542.00 523.40 526.80 106.3M
2023-09-26 526.00 539.50 522.70 532.90 121.9M
2023-09-25 550.90 560.60 527.80 536.30 107.5M
2023-09-22 556.10 564.30 552.70 557.10 100.1M
2023-09-21 572.20 576.10 552.20 565.60 120.7M
2023-09-20 566.40 588.00 564.40 583.30 125.8M
2023-09-19 550.70 566.40 550.30 562.40 88.2M
2023-09-18 564.60 567.40 549.80 554.60 109.9M
2023-09-15 577.00 583.40 562.50 567.00 348.3M
2023-09-14 545.00 569.40 537.60 567.00 134.0M
2023-09-13 547.70 549.60 529.10 545.40 105.2M
2023-09-12 550.90 559.10 549.70 551.00 107.7M
2023-09-11 542.10 551.50 535.90 547.60 85.7M
2023-09-08 534.70 537.10 514.40 535.80 92.1M
2023-09-07 523.00 538.50 521.20 526.60 112.2M
2023-09-06 538.90 539.00 523.10 527.50 139.5M
2023-09-05 542.00 551.00 534.20 541.00 87.1M
2023-09-04 557.60 562.60 541.80 545.30 69.2M
2023-09-01 562.90 569.80 551.50 551.50 108.3M
2023-08-31 570.90 579.50 561.60 561.60 212.3M
2023-08-30 577.80 581.20 566.30 569.80 99.9M
2023-08-29 563.30 577.30 559.40 575.30 106.6M
2023-08-28 543.50 565.20 543.40 559.30 73.9M
2023-08-25 528.50 546.60 527.80 533.70 75.1M
2023-08-24 541.90 546.90 530.90 531.40 67.8M
2023-08-23 533.10 543.60 525.90 530.00 74.9M
2023-08-22 529.30 539.40 528.00 529.80 66.1M
2023-08-21 522.30 539.10 517.40 521.30 72.5M
2023-08-18 519.50 523.60 509.80 522.50 93.7M
2023-08-17 530.40 537.90 523.10 524.40 83.0M
2023-08-16 531.40 546.20 530.60 537.00 60.8M
2023-08-15 550.60 551.90 529.30 536.60 64.0M
2023-08-14 550.10 558.50 545.80 551.10 71.4M
2023-08-11 559.80 562.90 548.90 552.30 80.0M
2023-08-10 547.70 568.10 546.30 564.50 109.2M
2023-08-09 547.50 550.40 535.60 539.10 88.4M
2023-08-08 528.60 540.60 515.00 530.20 136.5M
2023-08-07 538.10 542.10 525.50 540.20 80.7M
2023-08-04 536.40 543.90 526.90 542.30 111.0M
2023-08-03 529.10 537.90 521.00 531.90 139.7M
2023-08-02 550.20 552.80 532.50 535.70 223.1M
2023-08-01 592.30 595.50 565.00 567.00 136.4M
2023-07-31 599.10 601.40 592.70 592.70 160.1M
2023-07-28 600.60 611.80 599.10 601.20 222.1M
2023-07-27 594.30 606.90 588.00 603.10 203.9M
2023-07-26 570.80 586.70 566.10 586.00 164.6M
2023-07-25 574.20 575.80 567.60 571.50 86.4M
2023-07-24 553.00 576.00 550.10 576.00 121.3M
2023-07-21 572.40 581.50 565.30 581.50 114.9M
2023-07-20 559.10 575.90 558.90 572.30 108.5M
2023-07-19 565.90 574.70 557.10 560.40 92.2M
2023-07-18 559.60 564.10 549.40 561.20 88.5M
2023-07-17 554.10 566.20 551.90 558.20 77.4M
2023-07-14 564.10 571.00 558.60 558.60 105.1M
2023-07-13 562.50 574.00 560.00 566.00 118.2M
2023-07-12 544.80 563.60 542.70 561.70 155.4M
2023-07-11 534.40 540.90 522.60 540.50 100.3M
2023-07-10 519.90 532.20 515.20 527.20 91.5M
2023-07-07 526.40 528.40 513.10 526.80 114.9M
2023-07-06 551.10 560.30 528.80 533.10 142.2M
2023-07-05 579.70 584.50 566.60 569.50 116.0M
2023-07-04 597.10 599.80 587.00 588.40 97.9M
2023-07-03 591.50 601.50 590.50 599.00 119.2M
2023-06-30 580.50 598.80 579.20 589.80 172.9M
2023-06-29 570.60 577.40 569.30 575.00 103.5M
2023-06-28 559.10 571.30 557.90 569.80 126.2M
2023-06-27 539.90 555.50 536.10 554.30 120.6M
2023-06-26 535.50 539.60 520.90 533.90 111.0M
2023-06-23 539.80 544.80 528.20 532.80 124.5M
2023-06-22 550.50 550.60 535.90 550.30 108.5M
2023-06-21 562.40 568.10 559.50 563.30 101.6M
2023-06-20 560.20 569.30 557.10 564.00 87.7M
2023-06-19 567.40 575.70 559.10 562.70 87.9M
2023-06-16 569.10 589.90 562.60 574.50 384.2M
2023-06-15 558.30 567.20 555.70 563.10 123.4M
2023-06-14 546.20 569.80 543.10 563.60 155.6M
2023-06-13 550.50 550.50 533.50 546.30 121.8M
2023-06-12 548.60 554.90 545.60 548.30 95.7M
2023-06-09 548.90 553.20 538.80 542.60 84.9M
2023-06-08 551.30 563.50 546.50 547.70 109.4M
2023-06-07 540.50 558.90 540.20 551.60 100.9M
2023-06-06 535.30 543.10 531.10 543.10 94.8M
2023-06-05 550.50 555.80 537.10 539.40 102.1M
2023-06-02 527.50 545.90 525.40 544.70 132.6M
2023-06-01 513.20 521.70 509.10 519.30 109.9M
2023-05-31 507.90 522.70 497.40 500.00 401.5M
2023-05-30 523.80 533.90 518.20 520.10 111.5M
2023-05-29 536.60 538.00 516.70 522.40 59.2M
2023-05-26 515.70 528.00 500.60 524.60 99.2M
2023-05-25 521.20 524.40 512.10 512.10 123.8M
2023-05-24 525.20 525.50 514.30 520.30 108.8M
2023-05-23 545.10 545.20 537.30 538.50 82.3M
2023-05-22 534.50 549.00 534.30 545.30 96.2M
2023-05-19 535.60 546.30 531.40 536.30 127.3M
2023-05-18 535.70 541.70 527.80 529.80 105.2M
2023-05-17 518.70 530.80 514.80 529.60 110.9M
2023-05-16 524.40 534.80 523.30 526.20 91.1M
2023-05-15 539.80 541.60 521.20 528.00 92.0M
2023-05-12 531.20 541.30 530.50 534.00 106.4M
2023-05-11 524.00 530.80 514.20 525.30 139.1M
2023-05-10 531.70 532.40 518.70 522.80 103.6M
2023-05-09 528.90 531.90 516.50 525.60 113.5M
2023-05-08 522.20 532.40 521.50 530.60 81.7M
2023-05-05 511.70 520.00 503.40 520.00 144.4M
2023-05-04 504.00 505.00 490.00 502.80 150.3M
2023-05-03 515.50 517.90 501.50 508.50 136.6M
2023-05-02 538.60 541.50 507.30 509.50 172.4M
2023-04-28 554.30 555.10 523.30 537.70 233.9M
2023-04-27 540.40 554.40 535.30 550.90 128.4M
2023-04-26 541.30 548.00 529.60 547.30 165.8M
2023-04-25 557.50 557.50 542.70 546.80 167.3M
2023-04-24 563.60 572.90 560.00 567.90 99.6M
2023-04-21 573.30 573.80 560.90 569.90 205.6M
2023-04-20 586.60 593.00 571.70 576.50 153.4M
2023-04-19 570.40 585.40 568.40 584.70 117.7M
2023-04-18 569.30 575.80 564.20 571.50 143.0M
2023-04-17 565.40 570.10 560.60 563.80 154.8M
2023-04-14 556.80 563.50 552.50 561.30 152.4M
2023-04-13 547.50 553.80 539.40 552.00 109.7M
2023-04-12 543.10 554.60 542.20 546.60 130.9M
2023-04-11 559.90 564.60 537.60 539.50 154.5M
2023-04-06 542.20 555.20 539.20 553.30 128.3M
2023-04-05 534.20 543.20 533.10 543.20 140.1M
2023-04-04 529.30 543.70 528.30 530.90 120.1M
2023-04-03 536.60 539.90 522.70 526.50 129.3M
2023-03-31 540.30 543.90 531.50 540.00 178.9M
2023-03-30 523.80 539.00 522.90 535.70 149.6M
2023-03-29 498.70 513.40 494.80 512.70 131.1M
2023-03-28 498.50 504.10 486.40 491.90 153.7M
2023-03-27 484.30 490.40 475.10 485.70 187.3M
2023-03-24 490.80 491.00 452.90 467.80 289.5M
2023-03-23 497.00 507.10 489.30 497.40 155.2M
2023-03-22 508.90 519.50 502.80 504.10 197.2M
2023-03-21 491.40 516.80 489.90 511.00 248.8M
2023-03-20 450.20 482.80 423.80 476.10 359.8M
2023-03-17 493.70 509.00 447.90 458.40 477.7M
2023-03-16 492.50 501.60 461.20 486.50 324.6M
2023-03-15 536.40 537.80 461.70 465.70 422.5M
2023-03-14 498.50 539.70 494.90 536.00 300.0M
2023-03-13 559.30 559.30 490.70 502.40 426.5M
2023-03-10 554.60 563.90 542.60 561.80 279.9M
2023-03-09 593.70 594.20 581.20 587.70 116.7M
2023-03-08 581.10 598.60 577.80 595.90 123.5M
2023-03-07 603.20 608.00 585.20 585.70 159.2M
2023-03-06 602.50 607.40 591.70 604.80 145.5M
2023-03-03 576.80 597.60 576.80 596.20 161.3M
2023-03-02 564.80 572.80 556.20 571.10 157.4M
2023-03-01 588.70 594.90 567.60 570.40 187.2M
2023-02-28 567.40 592.80 562.90 583.90 306.1M
2023-02-27 558.10 576.00 557.80 569.30 150.1M
2023-02-24 559.20 569.70 548.00 549.30 254.0M
2023-02-23 546.40 558.80 545.50 554.80 144.0M
2023-02-22 552.80 553.50 534.60 544.40 154.7M
2023-02-21 559.30 565.10 548.60 558.90 116.1M
2023-02-20 577.50 580.50 562.90 564.30 101.2M
2023-02-17 563.40 579.60 557.10 574.10 168.4M
2023-02-16 575.10 579.60 566.50 573.10 170.1M
2023-02-15 563.10 570.60 560.60 567.20 124.5M
2023-02-14 556.40 570.20 555.80 561.50 153.0M
2023-02-13 538.80 553.30 536.30 552.10 108.8M
2023-02-10 553.30 553.50 527.20 535.90 179.7M
2023-02-09 563.70 568.40 558.80 558.80 142.1M
2023-02-08 555.50 565.10 551.20 556.00 181.8M
2023-02-07 545.10 552.00 542.30 546.30 145.4M
2023-02-06 546.90 551.10 537.80 544.00 148.0M
2023-02-03 554.10 560.30 543.50 556.20 297.6M
2023-02-02 542.20 566.10 540.00 557.00 364.8M
2023-02-01 525.00 538.80 524.90 533.90 236.1M
2023-01-31 525.90 529.00 515.80 522.80 239.3M
2023-01-30 524.90 528.40 518.90 525.50 152.8M
2023-01-27 525.60 531.50 521.00 527.60 201.0M
2023-01-26 517.80 526.60 516.50 523.40 304.4M
2023-01-25 510.80 511.90 501.10 510.10 166.3M
2023-01-24 509.50 513.60 501.40 511.80 123.9M
2023-01-23 504.70 513.40 502.10 507.90 134.7M
2023-01-20 489.00 503.70 489.00 503.70 189.0M
2023-01-19 499.80 500.30 471.80 483.10 236.2M
2023-01-18 503.10 516.40 503.00 507.00 202.9M
2023-01-17 495.30 504.20 490.20 499.80 145.7M
2023-01-16 501.00 504.60 492.60 496.60 125.1M
2023-01-13 491.10 504.70 489.70 498.60 197.1M
2023-01-12 475.10 493.20 474.60 489.70 203.5M
2023-01-11 472.30 479.10 469.00 473.20 166.1M
2023-01-10 464.00 472.90 463.60 471.00 147.7M
2023-01-09 467.80 472.60 462.80 468.20 215.7M
2023-01-06 455.70 469.40 451.60 469.40 162.2M
2023-01-05 442.50 456.40 442.10 454.60 182.4M
2023-01-04 429.60 447.30 429.60 447.20 206.8M
2023-01-03 418.10 431.20 412.20 422.70 164.7M
2023-01-02 408.20 420.80 406.10 418.60 92.2M