FTSE Latibex Top Share (IBEXLT)

IBEXLT
🏛️ Espagne →
5,222.50
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
2023-12-29 6,052.50 6,052.50 6,006.30 6,006.30 0.0M
2023-12-28 6,037.20 6,060.20 6,026.40 6,060.20 0.0M
2023-12-27 5,989.20 6,037.20 5,989.20 6,037.20 0.0M
2023-12-26 6,033.70 6,043.90 5,972.30 6,010.60 0.0M
2023-12-25 6,033.70 6,043.90 5,972.30 6,010.60 0.0M
2023-12-22 6,033.70 6,043.90 5,972.30 6,010.60 0.0M
2023-12-21 6,038.10 6,045.90 6,026.10 6,026.10 0.0M
2023-12-20 6,038.60 6,061.10 6,030.30 6,038.10 0.0M
2023-12-19 5,992.70 6,032.20 5,990.90 6,032.20 0.0M
2023-12-18 5,934.20 5,969.40 5,934.20 5,969.40 0.0M
2023-12-15 5,882.50 5,934.20 5,882.50 5,934.20 0.0M
2023-12-14 5,797.40 5,897.40 5,793.20 5,892.50 0.0M
2023-12-13 5,798.50 5,820.20 5,784.40 5,797.40 0.0M
2023-12-12 5,842.10 5,842.10 5,798.50 5,798.50 0.0M
2023-12-11 5,785.60 5,830.10 5,784.70 5,825.20 0.0M
2023-12-08 5,766.80 5,784.90 5,758.10 5,784.90 0.0M
2023-12-07 5,805.40 5,808.40 5,766.80 5,766.80 0.0M
2023-12-06 5,737.50 5,814.20 5,732.40 5,814.20 0.0M
2023-12-05 5,773.00 5,788.30 5,736.30 5,736.30 0.0M
2023-12-04 5,808.10 5,825.50 5,773.00 5,773.00 0.0M
2023-12-01 5,707.80 5,815.30 5,707.00 5,815.30 0.0M
2023-11-30 5,725.30 5,743.30 5,714.00 5,714.00 0.0M
2023-11-29 5,756.30 5,756.30 5,725.30 5,725.30 0.0M
2023-11-28 5,764.50 5,785.20 5,751.30 5,751.30 0.0M
2023-11-27 5,743.90 5,755.40 5,721.10 5,726.40 0.0M
2023-11-24 5,759.60 5,785.40 5,745.00 5,745.00 0.0M
2023-11-23 5,804.70 5,804.70 5,766.70 5,775.90 0.0M
2023-11-22 5,811.50 5,811.50 5,772.40 5,804.70 0.0M
2023-11-21 5,843.50 5,865.20 5,816.50 5,816.50 0.0M
2023-11-20 5,785.30 5,892.00 5,785.30 5,838.50 0.0M
2023-11-17 5,795.00 5,795.00 5,749.20 5,785.30 0.0M
2023-11-16 5,739.90 5,762.40 5,735.60 5,739.60 0.0M
2023-11-15 5,716.60 5,763.70 5,706.70 5,706.70 0.0M
2023-11-14 5,629.00 5,716.60 5,629.00 5,716.60 0.0M
2023-11-13 5,612.90 5,629.00 5,606.20 5,629.00 0.0M
2023-11-10 5,602.10 5,612.90 5,600.70 5,612.90 0.0M
2023-11-09 5,584.90 5,600.30 5,575.50 5,600.30 0.0M
2023-11-08 5,642.30 5,642.30 5,577.50 5,578.20 0.0M
2023-11-07 5,586.10 5,633.90 5,576.30 5,633.90 0.0M
2023-11-06 5,589.90 5,598.50 5,577.80 5,586.10 0.0M
2023-11-03 5,438.60 5,569.70 5,436.40 5,569.70 0.0M
2023-11-02 5,404.20 5,441.90 5,368.10 5,438.60 0.0M
2023-11-01 5,340.00 5,404.20 5,329.30 5,404.20 0.0M
2023-10-31 5,325.10 5,343.80 5,325.10 5,340.00 0.0M
2023-10-30 5,482.60 5,482.60 5,325.10 5,325.10 0.0M
2023-10-27 5,386.50 5,465.10 5,386.50 5,465.10 0.0M
2023-10-26 5,383.30 5,400.40 5,383.30 5,386.50 0.0M
2023-10-25 5,365.00 5,422.00 5,365.00 5,399.30 0.0M
2023-10-24 5,312.40 5,365.00 5,312.40 5,365.00 0.0M
2023-10-23 5,298.60 5,349.70 5,290.10 5,349.70 0.0M
2023-10-20 5,408.40 5,408.40 5,346.70 5,346.70 0.0M
2023-10-19 5,398.60 5,408.40 5,394.10 5,408.40 0.0M
2023-10-18 5,501.00 5,518.70 5,398.60 5,398.60 0.0M
2023-10-17 5,479.90 5,501.00 5,472.40 5,501.00 0.0M
2023-10-16 5,489.30 5,501.30 5,472.70 5,486.00 0.0M
2023-10-13 5,503.20 5,503.20 5,475.00 5,475.00 0.0M
2023-10-12 5,447.90 5,481.80 5,447.90 5,481.80 0.0M
2023-10-11 5,443.70 5,451.00 5,422.50 5,447.90 0.0M
2023-10-10 5,306.70 5,421.70 5,288.40 5,421.70 0.0M
2023-10-09 5,288.80 5,318.40 5,288.80 5,313.10 0.0M
2023-10-06 5,299.80 5,311.00 5,274.30 5,274.30 0.0M
2023-10-05 5,357.50 5,358.10 5,299.80 5,299.80 0.0M
2023-10-04 5,425.00 5,425.00 5,357.50 5,357.50 0.0M
2023-10-03 5,526.20 5,528.40 5,443.60 5,443.60 0.0M
2023-10-02 5,571.50 5,592.20 5,533.90 5,533.90 0.0M
2023-09-29 5,558.10 5,596.10 5,558.10 5,596.10 0.0M
2023-09-28 5,553.60 5,568.90 5,524.40 5,524.40 0.0M
2023-09-27 5,584.20 5,615.80 5,556.50 5,556.50 0.0M
2023-09-26 5,610.50 5,613.30 5,584.20 5,584.20 0.0M
2023-09-25 5,632.00 5,637.80 5,609.20 5,610.50 0.0M
2023-09-22 5,679.60 5,685.40 5,644.30 5,644.30 0.0M
2023-09-21 5,774.80 5,778.70 5,653.70 5,653.70 0.0M
2023-09-20 5,729.20 5,768.20 5,710.90 5,768.20 0.0M
2023-09-19 5,731.00 5,731.00 5,699.30 5,729.20 0.0M
2023-09-18 5,752.80 5,756.20 5,733.60 5,733.60 0.0M
2023-09-15 5,753.50 5,767.50 5,735.70 5,752.80 0.0M
2023-09-14 5,660.70 5,753.50 5,660.70 5,753.50 0.0M
2023-09-13 5,598.10 5,660.70 5,585.80 5,660.70 0.0M
2023-09-12 5,522.50 5,598.10 5,522.50 5,598.10 0.0M
2023-09-11 5,487.20 5,542.00 5,480.60 5,542.00 0.0M
2023-09-08 5,536.80 5,536.80 5,487.20 5,487.20 0.0M
2023-09-07 5,527.00 5,536.80 5,518.90 5,536.80 0.0M
2023-09-06 5,564.40 5,600.30 5,529.90 5,529.90 0.0M
2023-09-05 5,612.80 5,612.80 5,567.40 5,567.40 0.0M
2023-09-04 5,584.40 5,608.70 5,574.50 5,608.70 0.0M
2023-09-01 5,583.00 5,604.90 5,583.00 5,584.40 0.0M
2023-08-31 5,639.40 5,639.40 5,583.00 5,583.00 0.0M
2023-08-30 5,638.80 5,645.40 5,636.00 5,637.20 0.0M
2023-08-29 5,595.90 5,632.10 5,595.90 5,632.10 0.0M
2023-08-28 5,572.50 5,594.30 5,572.50 5,581.10 0.0M
2023-08-25 5,563.60 5,613.00 5,563.60 5,572.50 0.0M
2023-08-24 5,580.60 5,583.30 5,559.30 5,563.60 0.0M
2023-08-23 5,449.40 5,570.70 5,437.60 5,570.70 0.0M
2023-08-22 5,373.20 5,449.40 5,373.20 5,449.40 0.0M
2023-08-21 5,451.20 5,484.10 5,415.20 5,415.20 0.0M
2023-08-18 5,463.20 5,471.00 5,451.80 5,471.00 0.0M
2023-08-17 5,489.50 5,512.70 5,466.90 5,466.90 0.0M
2023-08-16 5,458.10 5,492.00 5,416.50 5,492.00 0.0M
2023-08-15 5,498.90 5,498.90 5,454.80 5,454.80 0.0M
2023-08-14 5,565.30 5,565.30 5,502.00 5,502.00 0.0M
2023-08-11 5,589.80 5,592.50 5,564.20 5,564.20 0.0M
2023-08-10 5,540.90 5,589.80 5,540.90 5,589.80 0.0M
2023-08-09 5,559.60 5,603.90 5,527.20 5,527.20 0.0M
2023-08-08 5,563.80 5,581.50 5,524.70 5,559.60 0.0M
2023-08-07 5,668.60 5,675.00 5,563.80 5,563.80 0.0M
2023-08-04 5,680.20 5,684.60 5,608.70 5,654.30 0.0M
2023-08-03 5,765.90 5,767.70 5,680.20 5,680.20 0.0M
2023-08-02 5,819.60 5,831.30 5,781.60 5,781.60 0.0M
2023-08-01 5,889.20 5,906.90 5,819.60 5,819.60 0.0M
2023-07-31 5,794.40 5,869.60 5,794.40 5,869.60 0.0M
2023-07-28 5,866.90 5,868.60 5,810.10 5,810.10 0.0M
2023-07-27 5,841.30 5,866.90 5,820.80 5,866.90 0.0M
2023-07-26 5,869.60 5,869.60 5,841.30 5,841.30 0.0M
2023-07-25 5,832.30 5,869.60 5,821.50 5,869.60 0.0M
2023-07-24 5,727.90 5,820.70 5,727.90 5,820.70 0.0M
2023-07-21 5,674.50 5,718.00 5,660.20 5,718.00 0.0M
2023-07-20 5,604.00 5,646.70 5,604.00 5,646.70 0.0M
2023-07-19 5,632.80 5,633.00 5,604.00 5,604.00 0.0M
2023-07-18 5,601.30 5,626.80 5,601.30 5,626.80 0.0M
2023-07-17 5,671.10 5,671.10 5,592.90 5,592.90 0.0M
2023-07-14 5,697.40 5,723.50 5,671.10 5,671.10 0.0M
2023-07-13 5,686.40 5,715.70 5,685.80 5,697.40 0.0M
2023-07-12 5,630.80 5,697.30 5,630.80 5,697.30 0.0M
2023-07-11 5,638.40 5,649.90 5,619.30 5,630.80 0.0M
2023-07-10 5,665.20 5,682.00 5,638.40 5,638.40 0.1M
2023-07-07 5,635.00 5,660.20 5,611.50 5,660.20 0.0M
2023-07-06 5,775.10 5,789.00 5,629.80 5,629.80 0.0M
2023-07-05 5,798.40 5,798.40 5,739.80 5,739.80 0.0M
2023-07-04 5,746.50 5,798.40 5,737.10 5,798.40 0.0M
2023-07-03 5,683.40 5,775.90 5,683.40 5,775.90 0.0M
2023-06-30 5,649.90 5,721.90 5,649.40 5,721.90 0.0M
2023-06-29 5,662.20 5,662.20 5,606.80 5,638.40 0.0M
2023-06-28 5,647.70 5,647.70 5,607.60 5,636.40 0.0M
2023-06-27 5,701.70 5,716.30 5,636.70 5,636.70 0.0M
2023-06-26 5,757.00 5,757.00 5,701.70 5,701.70 0.0M
2023-06-23 5,759.30 5,761.10 5,755.50 5,761.10 0.0M
2023-06-22 5,787.60 5,787.60 5,713.00 5,713.00 0.0M
2023-06-21 5,755.90 5,787.60 5,744.90 5,787.60 0.0M
2023-06-20 5,792.00 5,792.00 5,771.60 5,771.60 0.0M
2023-06-19 5,739.70 5,792.00 5,739.70 5,792.00 0.0M
2023-06-16 5,760.80 5,788.00 5,739.70 5,739.70 0.0M
2023-06-15 5,756.70 5,759.60 5,745.20 5,757.00 0.0M
2023-06-14 5,697.20 5,753.80 5,697.20 5,753.80 0.0M
2023-06-13 5,727.50 5,739.80 5,693.10 5,693.10 0.0M
2023-06-12 5,731.20 5,755.00 5,695.30 5,755.00 0.0M
2023-06-09 5,635.50 5,708.00 5,597.00 5,708.00 0.0M
2023-06-08 5,708.70 5,708.70 5,635.50 5,635.50 0.0M
2023-06-07 5,593.30 5,671.60 5,593.30 5,649.90 0.0M
2023-06-06 5,501.50 5,582.30 5,499.70 5,582.30 0.0M
2023-06-05 5,498.10 5,519.20 5,498.10 5,519.20 0.0M
2023-06-02 5,356.80 5,480.40 5,329.40 5,480.40 0.0M
2023-06-01 5,339.40 5,394.10 5,316.90 5,368.20 0.0M
2023-05-31 5,353.80 5,354.70 5,299.20 5,299.20 0.0M
2023-05-30 5,448.80 5,464.20 5,339.90 5,339.90 0.1M
2023-05-29 5,399.00 5,446.50 5,399.00 5,433.20 0.0M
2023-05-26 5,371.00 5,416.50 5,371.00 5,388.60 0.0M
2023-05-25 5,365.60 5,375.60 5,355.10 5,357.30 0.0M
2023-05-24 5,396.20 5,404.20 5,365.60 5,365.60 0.0M
2023-05-23 5,393.70 5,408.50 5,384.10 5,396.20 0.0M
2023-05-22 5,412.20 5,417.60 5,376.90 5,393.70 0.0M
2023-05-19 5,361.20 5,400.30 5,361.20 5,400.30 0.0M
2023-05-18 5,442.10 5,442.10 5,384.30 5,384.30 0.0M
2023-05-17 5,432.10 5,447.80 5,428.50 5,434.00 0.0M
2023-05-16 5,426.00 5,432.40 5,409.30 5,431.50 0.0M
2023-05-15 5,364.50 5,426.00 5,364.50 5,426.00 0.0M
2023-05-12 5,302.60 5,410.90 5,302.60 5,410.90 0.0M
2023-05-11 5,270.30 5,298.50 5,270.30 5,291.20 0.0M
2023-05-10 5,229.60 5,270.30 5,229.60 5,270.30 0.0M
2023-05-09 5,200.90 5,229.60 5,198.60 5,229.60 0.0M
2023-05-08 5,156.70 5,198.90 5,150.90 5,198.90 0.0M
2023-05-05 5,053.30 5,129.20 5,053.30 5,129.20 0.0M
2023-05-04 5,049.30 5,065.20 5,037.10 5,039.80 0.0M
2023-05-03 5,033.20 5,040.00 5,020.20 5,039.00 0.0M
2023-05-02 5,121.90 5,163.50 5,084.00 5,084.00 0.0M
2023-04-28 5,111.50 5,141.30 5,110.00 5,121.90 0.1M
2023-04-27 5,117.40 5,158.60 5,115.00 5,158.60 0.0M
2023-04-26 5,128.30 5,128.30 5,097.00 5,116.30 0.0M
2023-04-25 5,157.20 5,157.20 5,128.30 5,128.30 0.0M
2023-04-24 5,205.10 5,205.30 5,146.50 5,146.50 0.0M
2023-04-21 5,211.70 5,249.80 5,209.10 5,217.00 0.0M
2023-04-20 5,224.20 5,236.00 5,185.20 5,185.20 0.0M
2023-04-19 5,316.70 5,316.70 5,223.00 5,223.00 0.0M
2023-04-18 5,326.70 5,333.50 5,305.00 5,305.00 0.0M
2023-04-17 5,290.20 5,334.80 5,290.20 5,326.70 0.0M
2023-04-14 5,289.20 5,297.10 5,278.30 5,290.20 0.0M
2023-04-13 5,308.20 5,309.80 5,291.90 5,301.40 0.0M
2023-04-12 5,265.30 5,320.10 5,265.30 5,320.10 0.0M
2023-04-11 5,028.20 5,256.90 5,028.20 5,256.90 0.0M
2023-04-06 5,048.70 5,063.60 5,024.10 5,024.10 0.0M
2023-04-05 5,056.20 5,065.70 5,027.20 5,047.60 0.0M
2023-04-04 5,082.80 5,082.80 5,035.10 5,035.10 0.0M
2023-04-03 5,130.40 5,142.80 5,076.50 5,076.50 0.1M
2023-03-31 5,042.30 5,102.10 5,042.30 5,099.80 0.0M
2023-03-30 5,007.60 5,034.10 5,007.60 5,026.90 0.0M
2023-03-29 4,975.70 5,007.60 4,965.30 5,007.60 0.0M
2023-03-28 4,848.40 4,975.70 4,841.20 4,975.70 0.0M
2023-03-27 4,892.00 4,915.00 4,864.40 4,879.60 0.0M
2023-03-24 4,782.20 4,833.60 4,779.90 4,833.60 0.1M
2023-03-23 4,841.20 4,851.30 4,782.20 4,782.20 0.0M
2023-03-22 4,882.10 4,898.60 4,839.70 4,839.70 0.0M
2023-03-21 4,912.20 4,935.40 4,882.10 4,882.10 0.1M
2023-03-20 5,008.20 5,009.90 4,933.50 4,933.50 0.0M
2023-03-17 5,078.90 5,080.60 4,973.40 4,973.40 0.1M
2023-03-16 4,965.50 5,056.80 4,962.20 5,056.80 0.0M
2023-03-15 5,029.50 5,035.60 4,964.60 4,964.60 0.1M
2023-03-14 5,031.50 5,061.00 5,021.40 5,027.80 0.1M
2023-03-13 5,155.00 5,169.30 5,035.90 5,035.90 0.1M
2023-03-10 5,321.40 5,321.40 5,174.80 5,174.80 0.1M
2023-03-09 5,328.80 5,347.30 5,328.80 5,333.20 0.0M
2023-03-08 5,205.80 5,322.10 5,205.80 5,322.10 0.0M
2023-03-07 5,256.40 5,281.90 5,204.90 5,204.90 0.0M
2023-03-06 5,264.00 5,273.50 5,207.90 5,238.70 0.1M
2023-03-03 5,254.40 5,294.60 5,254.40 5,263.00 0.1M
2023-03-02 5,194.40 5,254.40 5,168.30 5,254.40 0.1M
2023-03-01 5,189.20 5,210.60 5,167.10 5,167.10 0.1M
2023-02-28 5,245.20 5,254.40 5,219.10 5,251.40 0.2M
2023-02-27 5,226.20 5,264.00 5,226.20 5,264.00 0.1M
2023-02-24 5,282.60 5,289.30 5,251.00 5,251.00 0.2M
2023-02-23 5,248.50 5,289.20 5,248.50 5,281.40 0.1M
2023-02-22 5,303.20 5,335.50 5,233.20 5,233.20 0.2M
2023-02-21 5,277.50 5,335.00 5,271.30 5,335.00 0.0M
2023-02-20 5,300.50 5,302.10 5,277.50 5,277.50 0.0M
2023-02-17 5,204.20 5,264.80 5,204.10 5,264.80 0.0M
2023-02-16 5,172.70 5,189.00 5,163.00 5,189.00 0.0M
2023-02-15 5,211.80 5,211.80 5,172.70 5,172.70 0.0M
2023-02-14 5,207.40 5,226.60 5,192.70 5,192.70 0.0M
2023-02-13 5,219.00 5,220.50 5,162.10 5,211.20 0.0M
2023-02-10 5,191.20 5,216.60 5,158.40 5,168.30 0.0M
2023-02-09 5,260.90 5,267.60 5,153.70 5,153.70 0.0M
2023-02-08 5,318.70 5,338.10 5,237.90 5,237.90 0.0M
2023-02-07 5,300.10 5,348.00 5,300.10 5,320.00 0.0M
2023-02-06 5,354.40 5,370.70 5,289.90 5,289.90 0.0M
2023-02-03 5,464.70 5,464.70 5,349.30 5,349.30 0.0M
2023-02-02 5,506.00 5,512.10 5,431.70 5,464.70 0.1M
2023-02-01 5,535.90 5,561.40 5,430.40 5,430.40 0.1M
2023-01-31 5,475.80 5,525.70 5,467.60 5,525.70 0.0M
2023-01-30 5,504.40 5,504.40 5,475.80 5,475.80 0.0M
2023-01-27 5,581.30 5,600.70 5,504.40 5,504.40 0.0M
2023-01-26 5,569.10 5,585.90 5,561.20 5,581.30 0.0M
2023-01-25 5,445.00 5,556.00 5,445.00 5,556.00 0.0M
2023-01-24 5,484.00 5,487.90 5,445.00 5,445.00 0.0M
2023-01-23 5,452.90 5,502.20 5,452.90 5,484.00 0.0M
2023-01-20 5,458.50 5,461.50 5,445.40 5,452.90 0.0M
2023-01-19 5,558.60 5,561.90 5,440.10 5,440.10 0.0M
2023-01-18 5,507.30 5,558.60 5,503.10 5,558.60 0.0M
2023-01-17 5,435.30 5,502.10 5,435.30 5,502.10 0.0M
2023-01-16 5,483.50 5,490.00 5,445.50 5,445.50 0.0M
2023-01-13 5,510.80 5,522.50 5,500.50 5,501.70 0.0M
2023-01-12 5,427.10 5,510.80 5,427.10 5,510.80 0.0M
2023-01-11 5,365.00 5,425.80 5,361.70 5,425.80 0.0M
2023-01-10 5,316.70 5,348.00 5,308.40 5,348.00 0.0M
2023-01-09 5,334.40 5,335.10 5,292.20 5,292.20 0.0M
2023-01-06 5,246.80 5,356.70 5,246.80 5,356.70 0.0M
2023-01-05 5,152.30 5,235.10 5,142.10 5,235.10 0.0M
2023-01-04 5,145.20 5,164.00 5,096.10 5,096.10 0.1M
2023-01-03 5,234.50 5,251.70 5,164.60 5,164.60 0.1M
2023-01-02 5,340.80 5,340.80 5,321.20 5,326.10 0.0M