IBEX Capped (IBEXCP)

IBEXCP
🏛️ Espagne →
16,115.70
Dernière Mise à Jour: 2025-09-29
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
2021-12-30 9,118.20 9,183.50 9,113.60 9,168.60 127.2M
2021-12-29 9,145.20 9,151.60 9,092.30 9,126.40 110.8M
2021-12-28 9,073.60 9,157.90 9,066.80 9,142.40 90.4M
2021-12-27 8,956.50 9,085.00 8,952.50 9,072.20 93.4M
2021-12-23 8,919.30 9,035.90 8,911.80 9,010.70 142.5M
2021-12-22 8,826.80 8,903.40 8,810.20 8,900.70 115.8M
2021-12-21 8,780.20 8,832.30 8,706.80 8,825.30 143.4M
2021-12-20 8,537.00 8,703.40 8,504.30 8,672.60 172.1M
2021-12-17 8,763.30 8,780.00 8,677.30 8,745.40 323.2M
2021-12-16 8,825.20 8,873.90 8,793.00 8,817.40 198.9M
2021-12-15 8,820.50 8,820.50 8,699.50 8,706.90 147.4M
2021-12-14 8,795.10 8,850.80 8,792.40 8,815.80 163.9M
2021-12-13 8,818.00 8,847.80 8,722.30 8,757.10 140.4M
2021-12-10 8,792.80 8,849.40 8,774.70 8,796.60 116.3M
2021-12-09 8,933.40 8,933.40 8,832.50 8,838.00 144.6M
2021-12-08 8,972.70 9,030.30 8,904.20 8,920.90 221.5M
2021-12-07 8,968.50 9,007.80 8,914.90 9,006.30 170.7M
2021-12-06 8,758.30 8,887.60 8,721.30 8,880.20 143.5M
2021-12-03 8,808.80 8,811.40 8,638.80 8,671.90 169.5M
2021-12-02 8,770.80 8,828.00 8,695.60 8,734.00 197.9M
2021-12-01 8,793.30 8,916.50 8,777.50 8,893.80 204.0M
2021-11-30 8,781.10 8,853.20 8,691.90 8,738.60 369.4M
2021-11-29 8,930.60 9,008.90 8,871.80 8,896.50 240.6M
2021-11-26 9,040.70 9,040.70 8,824.70 8,841.30 453.1M
2021-11-25 9,274.70 9,312.00 9,254.10 9,302.40 118.6M
2021-11-24 9,288.20 9,328.30 9,216.40 9,250.90 174.1M
2021-11-23 9,220.40 9,336.60 9,154.30 9,275.20 196.1M
2021-11-22 9,232.10 9,308.00 9,193.40 9,281.80 204.2M
2021-11-19 9,408.70 9,421.70 9,168.00 9,210.10 278.7M
2021-11-18 9,453.70 9,483.70 9,349.60 9,367.90 181.6M
2021-11-17 9,514.90 9,518.50 9,462.80 9,462.80 139.2M
2021-11-16 9,560.30 9,594.00 9,509.20 9,512.00 155.3M
2021-11-15 9,507.70 9,580.00 9,461.80 9,570.40 144.1M
2021-11-12 9,553.50 9,568.30 9,517.30 9,554.80 119.7M
2021-11-11 9,604.30 9,642.50 9,552.90 9,566.80 150.3M
2021-11-10 9,532.50 9,628.30 9,532.50 9,619.00 146.8M
2021-11-09 9,523.40 9,605.00 9,515.30 9,548.60 132.1M
2021-11-08 9,609.80 9,634.50 9,542.90 9,544.20 135.4M
2021-11-05 9,509.80 9,642.40 9,471.00 9,607.10 193.3M
2021-11-04 9,526.90 9,571.00 9,481.70 9,511.20 221.4M
2021-11-03 9,558.70 9,559.00 9,458.70 9,502.10 162.9M
2021-11-02 9,638.80 9,640.60 9,577.10 9,581.00 130.2M
2021-11-01 9,537.80 9,678.20 9,534.60 9,661.90 164.9M
2021-10-29 9,472.40 9,530.50 9,411.40 9,530.50 228.8M
2021-10-28 9,426.50 9,501.50 9,383.50 9,496.90 180.3M
2021-10-27 9,464.60 9,468.80 9,391.50 9,440.60 167.9M
2021-10-26 9,391.40 9,497.70 9,381.10 9,471.50 137.3M
2021-10-25 9,399.10 9,431.50 9,356.00 9,386.60 159.7M
2021-10-22 9,419.40 9,427.40 9,371.30 9,371.30 134.4M
2021-10-21 9,432.60 9,458.90 9,394.40 9,411.20 153.3M
2021-10-20 9,434.60 9,509.80 9,426.50 9,488.60 160.1M
2021-10-19 9,427.20 9,490.80 9,410.00 9,465.90 160.9M
2021-10-18 9,453.30 9,464.10 9,349.20 9,402.50 139.7M
2021-10-15 9,437.70 9,487.10 9,411.00 9,466.60 217.4M
2021-10-14 9,411.40 9,471.00 9,353.10 9,390.80 155.2M
2021-10-13 9,381.10 9,394.00 9,323.90 9,345.00 191.9M
2021-10-12 9,267.40 9,402.40 9,217.00 9,402.40 163.4M
2021-10-11 9,395.50 9,433.60 9,338.80 9,363.50 125.1M
2021-10-08 9,432.80 9,470.60 9,398.00 9,422.50 141.2M
2021-10-07 9,344.20 9,442.80 9,340.60 9,430.60 201.2M
2021-10-06 9,348.60 9,348.60 9,179.20 9,233.10 183.9M
2021-10-05 9,262.70 9,393.30 9,243.30 9,393.30 169.7M
2021-10-04 9,261.20 9,345.70 9,227.80 9,250.60 149.6M
2021-10-01 9,147.10 9,267.50 9,106.60 9,258.80 182.2M
2021-09-30 9,410.50 9,422.00 9,243.60 9,255.40 195.1M
2021-09-29 9,280.90 9,360.00 9,242.50 9,342.90 178.7M
2021-09-28 9,484.80 9,506.20 9,227.10 9,227.10 207.5M
2021-09-27 9,390.90 9,482.30 9,344.80 9,472.80 203.4M
2021-09-24 9,310.30 9,362.80 9,296.60 9,336.30 140.6M
2021-09-23 9,345.60 9,373.20 9,316.00 9,340.20 151.0M
2021-09-22 9,287.00 9,302.50 9,230.50 9,268.10 173.5M
2021-09-21 9,164.60 9,267.50 9,164.60 9,213.00 194.8M
2021-09-20 9,094.80 9,143.90 8,997.50 9,107.20 277.2M
2021-09-17 9,248.50 9,320.60 9,218.10 9,218.10 588.0M
2021-09-16 9,111.60 9,214.50 9,111.60 9,189.50 186.0M
2021-09-15 9,213.70 9,230.50 9,079.40 9,086.10 178.1M
2021-09-14 9,260.80 9,309.90 9,208.50 9,238.30 128.8M
2021-09-13 9,179.60 9,298.90 9,176.60 9,276.20 115.7M
2021-09-10 9,286.80 9,293.60 9,120.90 9,149.20 139.7M
2021-09-09 9,241.80 9,289.40 9,180.60 9,260.00 149.9M
2021-09-08 9,318.70 9,377.70 9,204.80 9,300.10 155.6M
2021-09-07 9,353.90 9,364.30 9,310.40 9,358.80 114.2M
2021-09-06 9,353.50 9,381.30 9,337.50 9,345.90 67.8M
2021-09-03 9,450.30 9,453.40 9,314.60 9,326.70 139.7M
2021-09-02 9,451.00 9,491.60 9,425.60 9,450.10 100.4M
2021-09-01 9,389.50 9,528.20 9,389.50 9,460.80 132.6M
2021-08-31 9,344.10 9,378.50 9,241.80 9,308.40 185.2M
2021-08-30 9,391.60 9,402.60 9,315.10 9,330.80 54.1M
2021-08-27 9,363.60 9,389.90 9,310.70 9,387.90 74.7M
2021-08-26 9,411.90 9,413.40 9,354.20 9,356.90 101.7M
2021-08-25 9,426.30 9,469.70 9,414.30 9,446.00 128.0M
2021-08-24 9,465.70 9,481.30 9,348.10 9,415.60 101.6M
2021-08-23 9,441.80 9,459.20 9,376.00 9,436.20 91.1M
2021-08-20 9,357.90 9,407.80 9,313.50 9,380.60 126.9M
2021-08-19 9,301.30 9,419.50 9,269.00 9,366.80 137.6M
2021-08-18 9,314.80 9,446.90 9,307.60 9,438.40 112.3M
2021-08-17 9,335.50 9,343.70 9,294.40 9,328.40 128.9M
2021-08-16 9,400.00 9,448.70 9,364.80 9,392.60 96.3M
2021-08-13 9,457.10 9,486.20 9,446.80 9,469.60 90.6M
2021-08-12 9,442.50 9,469.30 9,429.30 9,448.10 98.2M
2021-08-11 9,381.30 9,450.30 9,377.10 9,444.30 112.2M
2021-08-10 9,330.40 9,367.90 9,303.90 9,363.50 106.4M
2021-08-09 9,333.20 9,357.90 9,305.20 9,328.70 102.4M
2021-08-06 9,301.30 9,356.80 9,255.90 9,342.40 139.0M
2021-08-05 9,238.30 9,303.90 9,204.00 9,297.70 108.9M
2021-08-04 9,266.30 9,266.30 9,191.40 9,251.90 117.4M
2021-08-03 9,238.50 9,284.80 9,191.60 9,230.70 131.9M
2021-08-02 9,178.60 9,275.30 9,178.60 9,215.90 140.8M
2021-07-30 9,193.60 9,210.40 9,118.00 9,128.50 203.1M
2021-07-29 9,222.60 9,302.10 9,210.70 9,244.90 188.7M
2021-07-28 9,171.80 9,232.60 9,145.50 9,189.50 153.3M
2021-07-27 9,179.00 9,226.10 9,103.30 9,153.20 131.6M
2021-07-26 9,106.90 9,245.30 9,081.20 9,233.20 136.5M
2021-07-23 9,109.30 9,214.60 9,103.70 9,172.20 123.3M
2021-07-22 9,053.20 9,137.00 9,050.50 9,071.80 140.9M
2021-07-21 8,828.80 9,033.60 8,822.00 9,014.20 160.9M
2021-07-20 8,773.00 8,822.50 8,697.10 8,794.20 155.6M
2021-07-19 8,892.00 8,896.50 8,682.90 8,735.00 212.4M
2021-07-16 8,992.70 9,056.70 8,862.80 8,950.20 147.8M
2021-07-15 9,076.70 9,076.70 8,951.40 8,972.00 131.3M
2021-07-14 9,127.50 9,166.70 9,075.90 9,110.20 120.5M
2021-07-13 9,284.90 9,293.20 9,129.50 9,148.60 133.9M
2021-07-12 9,250.80 9,282.50 9,150.70 9,276.90 103.5M
2021-07-09 9,133.90 9,239.00 9,106.20 9,234.70 141.6M
2021-07-08 9,225.70 9,230.90 9,046.50 9,101.60 202.0M
2021-07-07 9,341.30 9,369.30 9,286.70 9,316.70 150.0M
2021-07-06 9,389.90 9,427.50 9,298.40 9,323.30 152.7M
2021-07-05 9,365.10 9,433.50 9,325.00 9,413.40 100.8M
2021-07-02 9,418.90 9,436.20 9,336.80 9,372.60 115.7M
2021-07-01 9,324.90 9,425.40 9,324.80 9,398.50 122.7M
2021-06-30 9,356.90 9,368.40 9,222.80 9,281.60 190.2M
2021-06-29 9,361.80 9,425.20 9,348.60 9,380.40 142.2M
2021-06-28 9,549.20 9,557.70 9,379.00 9,379.00 152.8M
2021-06-25 9,576.00 9,582.60 9,506.20 9,569.70 130.3M
2021-06-24 9,485.90 9,573.00 9,454.10 9,547.80 130.9M
2021-06-23 9,545.70 9,567.30 9,421.50 9,421.50 112.8M
2021-06-22 9,547.30 9,547.30 9,468.50 9,525.80 137.7M
2021-06-21 9,438.30 9,536.20 9,370.90 9,524.20 167.4M
2021-06-18 9,644.70 9,664.80 9,444.90 9,501.90 452.8M
2021-06-17 9,657.90 9,756.00 9,649.40 9,675.90 203.7M
2021-06-16 9,749.90 9,758.70 9,681.30 9,682.50 161.8M
2021-06-15 9,796.80 9,796.80 9,701.90 9,712.50 119.4M
2021-06-14 9,720.90 9,788.30 9,715.00 9,765.60 135.9M
2021-06-11 9,621.30 9,692.70 9,607.70 9,685.50 107.1M
2021-06-10 9,670.50 9,685.60 9,588.70 9,610.60 154.8M
2021-06-09 9,635.20 9,664.40 9,605.30 9,634.00 124.7M
2021-06-08 9,637.60 9,685.30 9,586.10 9,631.30 144.3M
2021-06-07 9,549.80 9,654.80 9,514.00 9,641.90 129.7M
2021-06-04 9,621.80 9,636.90 9,544.70 9,562.70 131.2M
2021-06-03 9,659.00 9,669.00 9,560.90 9,619.50 164.2M
2021-06-02 9,678.40 9,697.00 9,629.70 9,659.90 137.5M
2021-06-01 9,645.80 9,708.40 9,614.10 9,669.30 143.1M
2021-05-31 9,705.60 9,707.70 9,626.40 9,626.40 102.4M
2021-05-28 9,720.00 9,725.70 9,684.70 9,706.10 192.3M
2021-05-27 9,663.10 9,737.70 9,652.30 9,665.60 325.4M
2021-05-26 9,713.90 9,725.90 9,622.20 9,676.90 160.8M
2021-05-25 9,702.20 9,728.20 9,677.00 9,689.30 147.3M
2021-05-24 9,712.20 9,725.70 9,649.50 9,685.90 91.8M
2021-05-21 9,606.10 9,705.30 9,586.10 9,684.50 175.4M
2021-05-20 9,587.70 9,600.60 9,466.80 9,600.60 138.3M
2021-05-19 9,597.50 9,643.00 9,446.60 9,544.20 200.3M
2021-05-18 9,695.10 9,723.90 9,603.60 9,663.30 176.0M
2021-05-17 9,645.20 9,683.40 9,574.50 9,633.40 164.2M
2021-05-14 9,508.00 9,626.60 9,476.00 9,623.00 161.4M
2021-05-13 9,399.00 9,458.80 9,263.80 9,434.20 173.5M
2021-05-12 9,459.40 9,527.80 9,420.80 9,477.80 195.8M
2021-05-11 9,538.30 9,552.60 9,415.10 9,456.30 232.1M
2021-05-10 9,597.60 9,626.60 9,534.10 9,621.60 237.1M
2021-05-07 9,513.90 9,539.10 9,451.80 9,532.10 191.9M
2021-05-06 9,451.40 9,480.80 9,377.30 9,451.00 188.3M
2021-05-05 9,361.00 9,435.80 9,345.00 9,435.80 180.4M
2021-05-04 9,370.80 9,472.30 9,271.90 9,291.30 231.9M
2021-05-03 9,282.10 9,369.50 9,255.40 9,357.90 150.4M
2021-04-30 9,282.80 9,322.90 9,268.40 9,275.20 267.6M
2021-04-29 9,282.20 9,332.90 9,260.80 9,283.70 261.8M
2021-04-28 9,237.30 9,276.00 9,172.60 9,258.90 218.2M
2021-04-27 9,144.40 9,213.80 9,107.10 9,213.80 183.2M
2021-04-26 9,080.30 9,169.50 9,039.00 9,156.10 163.0M
2021-04-23 9,079.80 9,126.80 9,019.20 9,068.50 118.1M
2021-04-22 8,994.80 9,108.70 8,972.60 9,108.70 136.4M
2021-04-21 8,936.20 9,013.40 8,866.00 8,964.50 175.2M
2021-04-20 9,153.50 9,158.20 8,891.80 8,900.90 214.6M
2021-04-19 9,063.40 9,197.70 9,058.70 9,166.10 171.4M
2021-04-16 9,033.10 9,108.20 9,000.10 9,063.10 176.9M
2021-04-15 9,052.20 9,072.00 9,011.70 9,019.00 146.1M
2021-04-14 8,977.90 9,044.30 8,954.30 9,036.70 133.5M
2021-04-13 8,978.60 9,015.50 8,909.30 8,970.10 152.6M
2021-04-12 9,002.70 9,003.50 8,923.70 8,978.00 131.4M
2021-04-09 9,090.20 9,098.80 9,012.90 9,012.90 133.5M
2021-04-08 9,076.80 9,088.70 9,011.40 9,088.70 165.8M
2021-04-07 9,099.70 9,113.90 9,040.70 9,046.10 137.4M
2021-04-06 9,125.90 9,145.60 9,065.20 9,085.30 201.7M
2021-04-01 9,044.30 9,059.50 8,988.60 9,025.30 151.0M
2021-03-31 9,043.30 9,103.80 9,015.20 9,027.80 265.5M
2021-03-30 8,988.80 9,061.80 8,977.70 9,043.80 171.9M
2021-03-29 8,946.60 8,986.20 8,892.70 8,935.30 177.6M
2021-03-26 8,923.10 8,974.00 8,878.20 8,941.80 233.9M
2021-03-25 8,859.80 8,879.70 8,733.00 8,848.50 161.4M
2021-03-24 8,787.20 8,884.40 8,721.40 8,884.40 187.9M
2021-03-23 8,750.80 8,865.70 8,706.10 8,828.30 203.4M
2021-03-22 8,870.20 8,872.70 8,759.30 8,779.00 229.1M
2021-03-19 9,006.90 9,039.60 8,907.80 8,936.30 375.1M
2021-03-18 9,083.20 9,110.80 9,035.30 9,074.80 237.3M
2021-03-17 9,103.70 9,111.00 9,017.50 9,048.40 173.2M
2021-03-16 9,132.50 9,172.70 9,067.60 9,109.60 209.9M
2021-03-15 9,143.40 9,196.30 9,067.40 9,086.10 210.9M
2021-03-12 9,017.30 9,095.70 9,000.90 9,095.70 149.1M
2021-03-11 9,014.80 9,058.90 8,939.20 9,041.50 189.0M
2021-03-10 8,922.10 9,007.90 8,904.00 8,970.20 203.7M
2021-03-09 8,887.10 8,960.70 8,855.20 8,939.80 281.9M
2021-03-08 8,794.20 8,899.90 8,741.10 8,885.00 235.1M
2021-03-05 8,756.50 8,824.90 8,669.80 8,719.40 259.8M
2021-03-04 8,717.50 8,819.80 8,705.70 8,790.00 207.0M
2021-03-03 8,836.00 8,908.60 8,710.60 8,764.00 240.9M
2021-03-02 8,797.40 8,876.80 8,763.30 8,792.00 177.7M
2021-03-01 8,759.10 8,834.20 8,724.10 8,815.40 182.1M
2021-02-26 8,647.60 8,814.30 8,592.60 8,654.30 291.9M
2021-02-25 8,766.00 8,824.70 8,744.50 8,752.00 309.8M
2021-02-24 8,698.10 8,745.30 8,633.50 8,701.20 225.9M
2021-02-23 8,552.20 8,691.00 8,530.80 8,682.90 293.2M
2021-02-22 8,543.40 8,550.50 8,465.30 8,535.60 221.5M
2021-02-19 8,487.80 8,599.10 8,434.60 8,577.00 209.0M
2021-02-18 8,558.00 8,595.00 8,465.20 8,478.70 151.5M
2021-02-17 8,565.80 8,603.00 8,495.40 8,546.60 190.6M
2021-02-16 8,643.90 8,651.40 8,553.60 8,579.30 164.7M
2021-02-15 8,548.40 8,647.60 8,531.40 8,631.70 193.9M
2021-02-12 8,443.90 8,475.50 8,334.70 8,475.50 157.8M
2021-02-11 8,488.20 8,517.70 8,426.20 8,457.20 136.5M
2021-02-10 8,551.40 8,569.40 8,445.90 8,486.40 170.3M
2021-02-09 8,645.70 8,648.00 8,513.10 8,523.90 159.6M
2021-02-08 8,682.50 8,691.50 8,615.30 8,648.00 203.5M
2021-02-05 8,554.20 8,656.60 8,530.40 8,643.50 261.5M
2021-02-04 8,450.60 8,546.50 8,423.30 8,546.50 241.7M
2021-02-03 8,468.30 8,510.40 8,400.00 8,431.10 220.8M
2021-02-02 8,254.10 8,374.30 8,236.70 8,365.90 238.4M
2021-02-01 8,231.30 8,251.60 8,185.90 8,205.20 182.0M
2021-01-29 8,234.30 8,294.40 8,162.20 8,162.40 250.6M
2021-01-28 8,172.60 8,374.30 8,116.10 8,346.60 201.7M
2021-01-27 8,365.40 8,412.80 8,188.70 8,262.50 208.3M
2021-01-26 8,320.40 8,426.50 8,320.40 8,380.60 177.6M
2021-01-25 8,498.50 8,507.80 8,255.50 8,309.50 218.9M
2021-01-22 8,494.10 8,499.80 8,387.20 8,455.90 233.7M
2021-01-21 8,664.30 8,707.90 8,541.70 8,546.00 179.9M
2021-01-20 8,649.40 8,671.00 8,565.20 8,632.30 147.5M
2021-01-19 8,737.10 8,754.50 8,626.30 8,627.00 163.0M
2021-01-18 8,622.40 8,690.50 8,607.70 8,685.30 122.1M
2021-01-15 8,767.20 8,798.20 8,600.50 8,660.30 251.3M
2021-01-14 8,797.30 8,832.60 8,771.00 8,809.40 196.8M
2021-01-13 8,789.90 8,824.40 8,752.90 8,797.60 206.4M
2021-01-12 8,812.30 8,834.50 8,756.80 8,781.50 207.3M
2021-01-11 8,806.00 8,851.00 8,751.20 8,793.80 188.3M
2021-01-08 8,880.20 8,880.20 8,802.90 8,846.50 205.0M
2021-01-07 8,821.40 8,838.00 8,706.00 8,823.60 247.3M
2021-01-06 8,606.80 8,821.30 8,558.60 8,786.10 275.7M
2021-01-05 8,472.50 8,541.90 8,456.90 8,513.90 173.8M
2021-01-04 8,619.30 8,635.60 8,473.30 8,522.00 213.2M