FTSE Latibex   (IBEXL)

IBEXL
🏛️ Espagne →
2,097.80
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 1,905.60 1,905.60 1,899.10 1,899.60 0.0M
2024-12-30 1,893.40 1,920.90 1,893.40 1,905.60 0.1M
2024-12-27 1,920.00 1,937.50 1,896.30 1,921.90 0.2M
2024-12-25 1,934.60 1,934.60 1,924.20 1,924.20 0.0M
2024-12-24 1,934.60 1,934.60 1,924.20 1,924.20 0.0M
2024-12-23 1,909.60 1,934.60 1,894.40 1,934.60 0.2M
2024-12-20 1,905.90 1,915.70 1,905.40 1,906.80 0.1M
2024-12-19 1,911.10 1,920.10 1,904.20 1,905.90 0.1M
2024-12-18 1,943.50 1,946.00 1,917.80 1,917.80 0.1M
2024-12-17 1,977.30 1,977.30 1,943.50 1,943.50 0.1M
2024-12-16 1,982.80 1,986.40 1,973.30 1,983.90 0.1M
2024-12-13 2,019.60 2,019.60 1,987.70 1,988.00 0.1M
2024-12-12 2,019.80 2,046.80 2,016.70 2,016.70 0.1M
2024-12-11 2,050.20 2,057.40 2,044.30 2,050.50 0.1M
2024-12-10 2,029.30 2,050.20 2,029.30 2,050.20 0.1M
2024-12-09 2,017.10 2,039.90 2,005.10 2,039.90 0.1M
2024-12-06 2,041.10 2,058.50 2,020.40 2,020.80 0.2M
2024-12-05 2,028.10 2,039.50 2,026.40 2,039.50 0.1M
2024-12-04 2,035.70 2,042.60 2,021.90 2,028.10 0.1M
2024-12-03 1,998.00 2,034.40 1,998.00 2,034.40 0.1M
2024-12-02 2,023.80 2,025.80 2,008.70 2,008.70 0.0M
2024-11-29 2,017.50 2,018.90 1,985.40 2,012.30 0.1M
2024-11-28 2,053.80 2,060.40 2,006.10 2,006.10 0.0M
2024-11-27 2,071.50 2,071.50 2,044.70 2,044.70 0.0M
2024-11-26 2,083.20 2,086.60 2,071.60 2,071.60 0.1M
2024-11-25 2,099.40 2,103.10 2,090.00 2,091.50 0.0M
2024-11-22 2,042.20 2,091.40 2,042.20 2,091.40 0.0M
2024-11-21 2,056.50 2,056.50 2,040.50 2,045.40 0.1M
2024-11-20 2,062.00 2,062.00 2,046.60 2,056.70 0.0M
2024-11-19 2,052.30 2,070.80 2,051.10 2,062.00 0.0M
2024-11-18 2,052.70 2,064.90 2,052.70 2,058.10 0.1M
2024-11-15 2,038.10 2,052.70 2,021.70 2,052.70 0.0M
2024-11-14 2,034.40 2,051.70 2,026.80 2,040.30 0.0M
2024-11-13 2,033.20 2,042.90 2,020.60 2,024.60 0.1M
2024-11-12 2,034.40 2,034.40 2,016.20 2,023.20 0.1M
2024-11-11 2,023.30 2,040.20 2,023.30 2,034.80 0.1M
2024-11-08 2,083.80 2,085.30 2,023.20 2,023.20 0.1M
2024-11-07 2,046.80 2,084.60 2,043.70 2,084.60 0.0M
2024-11-06 2,004.70 2,023.10 2,001.40 2,023.10 0.1M
2024-11-05 2,017.60 2,029.50 1,990.70 1,990.70 0.1M
2024-11-04 1,998.00 2,017.30 1,998.00 2,017.30 0.0M
2024-11-01 2,023.30 2,032.30 2,005.00 2,005.00 0.1M
2024-10-31 2,037.60 2,037.60 2,023.30 2,023.30 0.0M
2024-10-30 2,081.10 2,081.40 2,041.80 2,041.80 0.1M
2024-10-29 2,083.80 2,102.70 2,079.00 2,079.00 0.0M
2024-10-28 2,074.20 2,091.50 2,064.10 2,090.30 0.1M
2024-10-25 2,075.20 2,090.30 2,075.20 2,082.30 0.0M
2024-10-24 2,071.10 2,075.20 2,062.20 2,075.20 0.1M
2024-10-23 2,087.10 2,089.20 2,067.60 2,067.60 0.2M
2024-10-22 2,090.60 2,094.30 2,088.20 2,088.20 0.1M
2024-10-21 2,099.70 2,116.40 2,090.60 2,090.60 0.1M
2024-10-18 2,108.30 2,116.30 2,098.10 2,107.40 0.1M
2024-10-17 2,116.70 2,127.70 2,108.00 2,108.80 0.0M
2024-10-16 2,109.90 2,124.40 2,109.90 2,116.70 0.1M
2024-10-15 2,126.90 2,126.90 2,099.40 2,110.00 0.0M
2024-10-14 2,128.10 2,130.90 2,121.60 2,122.80 0.1M
2024-10-11 2,119.30 2,132.00 2,109.40 2,115.70 0.1M
2024-10-10 2,119.40 2,134.50 2,119.30 2,119.30 0.1M
2024-10-09 2,135.10 2,149.70 2,119.40 2,119.40 0.1M
2024-10-08 2,183.60 2,185.80 2,135.10 2,135.10 0.1M
2024-10-07 2,208.40 2,214.50 2,186.60 2,198.80 0.1M
2024-10-04 2,142.40 2,178.00 2,142.40 2,178.00 0.0M
2024-10-03 2,172.40 2,175.10 2,143.00 2,143.00 0.0M
2024-10-02 2,131.10 2,172.50 2,131.10 2,172.50 0.1M
2024-10-01 2,102.30 2,131.10 2,102.30 2,131.10 0.1M
2024-09-30 2,124.70 2,127.40 2,111.80 2,111.80 0.1M
2024-09-27 2,112.40 2,133.60 2,112.40 2,124.80 0.1M
2024-09-26 2,087.10 2,100.40 2,070.70 2,100.40 0.0M
2024-09-25 2,092.50 2,097.10 2,084.50 2,084.50 0.0M
2024-09-24 2,040.90 2,088.40 2,040.90 2,088.40 0.0M
2024-09-23 2,058.70 2,065.90 2,035.00 2,035.00 0.2M
2024-09-20 2,099.90 2,099.90 2,060.30 2,060.30 0.0M
2024-09-19 2,087.10 2,101.50 2,087.10 2,097.90 0.0M
2024-09-18 2,082.70 2,087.10 2,072.30 2,087.10 0.1M
2024-09-17 2,101.50 2,111.60 2,086.40 2,086.40 0.1M
2024-09-16 2,111.40 2,111.40 2,101.40 2,105.40 0.0M
2024-09-13 2,052.30 2,107.80 2,051.70 2,107.80 0.0M
2024-09-12 2,028.70 2,052.40 2,028.70 2,052.40 0.1M
2024-09-11 2,031.50 2,037.10 2,024.80 2,029.60 0.0M
2024-09-10 2,063.10 2,066.10 2,031.30 2,031.30 0.1M
2024-09-09 2,049.30 2,064.00 2,046.20 2,063.10 0.0M
2024-09-06 2,080.10 2,085.70 2,063.20 2,063.20 0.1M
2024-09-05 2,072.80 2,088.90 2,063.90 2,080.10 0.0M
2024-09-04 2,074.40 2,078.30 2,066.70 2,072.80 0.0M
2024-09-03 2,088.10 2,094.40 2,073.00 2,073.00 0.0M
2024-09-02 2,091.20 2,091.30 2,084.40 2,088.10 0.0M
2024-08-30 2,111.90 2,139.00 2,064.60 2,091.10 0.1M
2024-08-29 2,100.70 2,104.30 2,092.90 2,092.90 0.0M
2024-08-28 2,116.70 2,122.60 2,108.10 2,108.10 0.0M
2024-08-27 2,108.10 2,149.60 2,108.10 2,123.90 0.0M
2024-08-26 2,094.90 2,111.50 2,094.90 2,105.80 0.0M
2024-08-23 2,081.90 2,104.70 2,080.00 2,101.80 0.1M
2024-08-22 2,127.50 2,127.50 2,081.90 2,081.90 0.1M
2024-08-21 2,125.30 2,137.00 2,125.10 2,130.40 0.0M
2024-08-20 2,142.90 2,153.60 2,123.10 2,125.60 0.1M
2024-08-19 2,134.60 2,154.60 2,134.60 2,154.60 0.0M
2024-08-16 2,138.80 2,146.30 2,129.00 2,135.30 0.0M
2024-08-15 2,115.50 2,138.10 2,110.90 2,138.10 0.0M
2024-08-14 2,100.10 2,113.00 2,100.10 2,107.10 0.0M
2024-08-13 2,117.10 2,118.40 2,105.30 2,105.30 0.1M
2024-08-12 2,090.70 2,108.30 2,090.20 2,108.30 0.1M
2024-08-09 2,081.30 2,105.20 2,055.40 2,090.40 0.1M
2024-08-08 2,047.60 2,049.90 2,039.20 2,049.90 0.1M
2024-08-07 2,022.70 2,047.10 2,015.30 2,047.10 0.1M
2024-08-06 1,983.00 2,028.50 1,961.60 2,010.00 0.2M
2024-08-05 1,998.10 1,998.10 1,934.30 1,934.30 0.1M
2024-08-02 2,084.80 2,099.40 2,002.10 2,002.10 0.1M
2024-08-01 2,090.20 2,128.00 2,090.20 2,094.60 0.1M
2024-07-31 2,105.70 2,116.10 2,090.20 2,090.20 0.1M
2024-07-30 2,115.10 2,122.30 2,096.80 2,096.80 0.1M
2024-07-29 2,131.50 2,137.30 2,108.30 2,108.30 0.1M
2024-07-26 2,127.00 2,133.20 2,120.90 2,123.00 0.1M
2024-07-25 2,153.70 2,157.30 2,122.90 2,122.90 0.1M
2024-07-24 2,145.40 2,176.60 2,143.20 2,176.60 0.0M
2024-07-23 2,172.80 2,177.50 2,145.40 2,145.40 0.1M
2024-07-22 2,174.70 2,176.20 2,158.80 2,172.80 0.1M
2024-07-19 2,193.80 2,193.80 2,167.40 2,167.40 0.1M
2024-07-18 2,229.50 2,229.50 2,189.50 2,189.50 0.1M
2024-07-17 2,226.80 2,229.40 2,214.90 2,217.80 0.1M
2024-07-16 2,233.80 2,240.30 2,219.10 2,240.30 0.1M
2024-07-15 2,219.50 2,235.70 2,219.50 2,235.70 0.0M
2024-07-12 2,241.40 2,244.60 2,229.50 2,229.50 0.1M
2024-07-11 2,239.90 2,239.90 2,235.20 2,237.70 0.0M
2024-07-10 2,205.50 2,230.40 2,202.80 2,230.40 0.0M
2024-07-09 2,185.00 2,206.00 2,184.40 2,206.00 0.0M
2024-07-08 2,177.60 2,185.00 2,167.30 2,185.00 0.0M
2024-07-05 2,172.20 2,184.60 2,172.20 2,180.30 0.0M
2024-07-04 2,163.30 2,187.00 2,160.90 2,187.00 0.1M
2024-07-03 2,166.40 2,184.90 2,161.30 2,171.80 0.1M
2024-07-02 2,190.80 2,190.80 2,165.90 2,165.90 0.1M
2024-07-01 2,186.80 2,186.80 2,167.50 2,177.00 0.0M
2024-06-28 2,140.50 2,164.00 2,135.80 2,164.00 0.0M
2024-06-27 2,148.80 2,178.50 2,138.00 2,138.00 0.1M
2024-06-26 2,163.70 2,170.30 2,148.80 2,148.80 0.1M
2024-06-25 2,179.70 2,228.90 2,156.10 2,156.10 0.1M
2024-06-24 2,166.80 2,182.10 2,166.60 2,179.70 0.0M
2024-06-21 2,157.10 2,165.80 2,153.20 2,165.80 0.1M
2024-06-20 2,109.30 2,157.10 2,109.20 2,157.10 0.1M
2024-06-19 2,140.10 2,150.10 2,109.30 2,109.30 0.0M
2024-06-18 2,142.50 2,142.50 2,080.70 2,138.40 0.0M
2024-06-17 2,143.10 2,149.30 2,117.30 2,142.50 0.2M
2024-06-14 2,138.70 2,145.30 2,132.30 2,136.20 0.1M
2024-06-13 2,111.70 2,130.10 2,103.70 2,130.10 0.2M
2024-06-12 2,187.10 2,202.50 2,116.30 2,116.30 0.2M
2024-06-11 2,196.80 2,200.80 2,186.50 2,186.50 0.1M
2024-06-10 2,207.40 2,244.40 2,192.80 2,192.80 0.1M
2024-06-07 2,287.20 2,287.20 2,227.80 2,227.80 0.1M
2024-06-06 2,290.90 2,290.90 2,249.50 2,277.10 0.1M
2024-06-05 2,256.30 2,290.90 2,235.20 2,290.90 0.1M
2024-06-04 2,290.90 2,314.90 2,248.30 2,248.30 0.2M
2024-06-03 2,334.60 2,355.20 2,313.60 2,313.60 0.1M
2024-05-31 2,357.80 2,373.40 2,325.20 2,325.20 0.1M
2024-05-30 2,382.20 2,436.60 2,372.30 2,372.30 0.0M
2024-05-29 2,402.30 2,402.30 2,368.00 2,368.00 0.1M
2024-05-28 2,373.10 2,396.00 2,372.60 2,396.00 0.0M
2024-05-27 2,369.70 2,391.60 2,369.70 2,373.10 0.1M
2024-05-24 2,397.20 2,400.50 2,385.10 2,385.10 0.1M
2024-05-23 2,407.00 2,411.80 2,396.90 2,396.90 0.1M
2024-05-22 2,477.80 2,477.80 2,404.40 2,404.40 0.1M
2024-05-21 2,453.00 2,462.30 2,436.40 2,436.40 0.0M
2024-05-20 2,452.30 2,465.20 2,447.00 2,447.00 0.0M
2024-05-17 2,449.20 2,472.10 2,439.60 2,452.30 0.1M
2024-05-16 2,450.10 2,464.50 2,442.60 2,442.60 0.0M
2024-05-15 2,481.20 2,489.10 2,432.50 2,448.90 0.1M
2024-05-14 2,500.70 2,525.10 2,500.70 2,513.20 0.0M
2024-05-13 2,537.50 2,556.00 2,528.10 2,528.10 0.1M
2024-05-10 2,519.00 2,528.60 2,514.70 2,528.60 0.0M
2024-05-09 2,519.40 2,520.50 2,508.20 2,519.00 0.1M
2024-05-08 2,532.60 2,535.00 2,519.00 2,528.20 0.0M
2024-05-07 2,520.50 2,532.60 2,512.80 2,532.60 0.0M
2024-05-06 2,494.50 2,516.70 2,489.50 2,516.70 0.0M
2024-05-03 2,533.60 2,533.60 2,493.00 2,493.00 0.1M
2024-05-02 2,508.80 2,529.90 2,507.70 2,529.90 0.1M
2024-04-30 2,539.90 2,542.20 2,491.30 2,493.50 0.1M
2024-04-29 2,497.30 2,518.30 2,497.30 2,518.30 0.0M
2024-04-26 2,469.20 2,502.50 2,446.00 2,502.50 0.1M
2024-04-25 2,494.40 2,495.40 2,456.10 2,456.10 0.1M
2024-04-24 2,495.20 2,517.10 2,493.90 2,494.50 0.1M
2024-04-23 2,504.90 2,512.60 2,493.70 2,493.70 0.0M
2024-04-22 2,461.00 2,494.00 2,458.90 2,489.00 0.0M
2024-04-19 2,418.80 2,450.10 2,418.80 2,439.90 0.1M
2024-04-18 2,440.50 2,443.90 2,426.60 2,426.70 0.1M
2024-04-17 2,414.00 2,440.50 2,399.50 2,440.50 0.1M
2024-04-16 2,484.30 2,484.30 2,426.60 2,426.60 0.1M
2024-04-15 2,481.30 2,493.20 2,472.10 2,493.20 0.1M
2024-04-12 2,488.70 2,508.50 2,484.30 2,484.30 0.0M
2024-04-11 2,507.20 2,512.10 2,488.70 2,488.70 0.0M
2024-04-10 2,523.00 2,523.80 2,499.90 2,499.90 0.0M
2024-04-09 2,511.70 2,519.40 2,499.80 2,519.40 0.0M
2024-04-08 2,497.50 2,507.90 2,474.90 2,492.90 0.0M
2024-04-05 2,472.50 2,485.50 2,452.20 2,485.50 0.2M
2024-04-04 2,493.90 2,508.50 2,466.40 2,496.50 0.2M
2024-04-03 2,466.80 2,527.50 2,466.50 2,494.10 0.1M
2024-04-02 2,454.70 2,476.70 2,440.80 2,458.00 0.1M
2024-03-29 2,418.80 2,432.30 2,418.80 2,430.20 0.0M
2024-03-28 2,418.80 2,432.30 2,418.80 2,430.20 0.0M
2024-03-27 2,422.70 2,462.00 2,405.50 2,418.80 0.1M
2024-03-26 2,423.70 2,425.40 2,404.30 2,422.60 0.1M
2024-03-25 2,413.80 2,422.20 2,413.80 2,418.10 0.1M
2024-03-22 2,429.00 2,443.00 2,411.30 2,411.30 0.1M
2024-03-21 2,415.10 2,429.90 2,415.10 2,419.10 0.0M
2024-03-20 2,397.00 2,404.70 2,392.80 2,404.70 0.1M
2024-03-19 2,390.70 2,408.70 2,390.70 2,398.70 0.0M
2024-03-18 2,375.20 2,392.20 2,374.50 2,378.80 0.1M
2024-03-15 2,368.70 2,377.80 2,359.90 2,377.80 0.1M
2024-03-14 2,364.30 2,378.70 2,356.00 2,368.60 0.1M
2024-03-13 2,373.70 2,384.00 2,361.70 2,361.70 0.1M
2024-03-12 2,407.70 2,407.70 2,392.10 2,398.40 0.1M
2024-03-11 2,425.40 2,437.90 2,405.60 2,426.60 0.1M
2024-03-08 2,482.50 2,487.00 2,412.60 2,452.20 0.2M
2024-03-07 2,525.80 2,541.50 2,521.70 2,521.70 0.1M
2024-03-06 2,507.30 2,528.80 2,507.30 2,523.40 0.0M
2024-03-05 2,531.50 2,532.60 2,511.80 2,511.80 0.0M
2024-03-04 2,520.60 2,534.40 2,516.50 2,531.10 0.1M
2024-03-01 2,521.50 2,534.90 2,506.40 2,534.90 0.0M
2024-02-29 2,547.80 2,547.80 2,502.40 2,524.00 0.1M
2024-02-28 2,592.10 2,597.10 2,558.50 2,558.50 0.1M
2024-02-27 2,571.80 2,592.10 2,566.10 2,592.10 0.0M
2024-02-26 2,561.30 2,561.30 2,542.80 2,549.20 0.1M
2024-02-23 2,579.40 2,579.80 2,561.80 2,561.80 0.1M
2024-02-22 2,575.30 2,577.30 2,554.90 2,576.10 0.1M
2024-02-21 2,563.80 2,575.30 2,563.80 2,575.30 0.0M
2024-02-20 2,573.40 2,576.70 2,537.90 2,563.40 0.1M
2024-02-19 2,559.20 2,574.50 2,547.00 2,574.50 0.1M
2024-02-16 2,514.20 2,568.00 2,514.20 2,568.00 0.1M
2024-02-15 2,505.70 2,515.00 2,500.40 2,514.20 0.2M
2024-02-14 2,517.30 2,524.30 2,508.70 2,517.10 0.1M
2024-02-13 2,544.20 2,564.80 2,536.10 2,536.10 0.0M
2024-02-12 2,522.20 2,547.20 2,521.80 2,547.20 0.0M
2024-02-09 2,538.60 2,544.00 2,508.90 2,508.90 0.1M
2024-02-08 2,544.00 2,562.00 2,532.80 2,532.80 0.0M
2024-02-07 2,596.10 2,598.70 2,544.00 2,544.00 0.1M
2024-02-06 2,509.70 2,578.10 2,509.70 2,578.10 0.0M
2024-02-05 2,521.50 2,538.20 2,506.40 2,520.40 0.1M
2024-02-02 2,542.10 2,542.70 2,520.80 2,529.70 0.1M
2024-02-01 2,519.90 2,545.00 2,511.20 2,533.30 0.0M
2024-01-31 2,549.20 2,550.20 2,517.70 2,528.80 0.1M
2024-01-30 2,485.60 2,547.60 2,456.90 2,547.60 0.1M
2024-01-29 2,478.00 2,480.40 2,468.80 2,468.80 0.0M
2024-01-26 2,509.80 2,509.80 2,444.00 2,466.10 0.0M
2024-01-25 2,499.10 2,516.70 2,496.20 2,516.70 0.0M
2024-01-24 2,480.90 2,501.80 2,480.90 2,501.30 0.0M
2024-01-23 2,465.50 2,470.70 2,465.50 2,470.70 0.0M
2024-01-22 2,473.50 2,479.80 2,454.60 2,454.60 0.0M
2024-01-19 2,492.80 2,492.80 2,473.50 2,473.50 0.0M
2024-01-18 2,500.20 2,501.30 2,481.40 2,481.40 0.0M
2024-01-17 2,521.80 2,521.80 2,500.20 2,500.20 0.0M
2024-01-16 2,542.50 2,542.90 2,521.80 2,521.80 0.0M
2024-01-15 2,528.00 2,551.30 2,527.80 2,542.50 0.1M
2024-01-12 2,544.80 2,559.60 2,519.30 2,545.60 0.0M
2024-01-11 2,508.80 2,527.50 2,501.80 2,527.50 0.0M
2024-01-10 2,546.40 2,547.50 2,512.40 2,512.40 0.1M
2024-01-09 2,576.40 2,588.00 2,546.50 2,546.50 0.0M
2024-01-08 2,555.50 2,570.10 2,549.00 2,555.50 0.1M
2024-01-05 2,572.10 2,578.80 2,565.80 2,565.80 0.0M
2024-01-04 2,572.00 2,573.40 2,555.30 2,572.10 0.0M
2024-01-03 2,572.00 2,586.20 2,562.10 2,571.60 0.0M
2024-01-02 2,554.00 2,590.80 2,554.00 2,576.10 0.0M