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
2023-12-29 10,618.90 10,673.10 10,617.60 10,629.40 101.9M
2023-12-28 10,652.40 10,665.30 10,600.50 10,612.60 95.1M
2023-12-27 10,623.10 10,676.50 10,604.00 10,650.10 130.9M
2023-12-26 10,621.10 10,672.50 10,607.10 10,639.70 92.0M
2023-12-25 10,621.10 10,672.50 10,607.10 10,639.70 92.0M
2023-12-22 10,621.10 10,672.50 10,607.10 10,639.70 92.0M
2023-12-21 10,594.20 10,636.10 10,588.60 10,631.70 84.1M
2023-12-20 10,681.00 10,688.50 10,561.50 10,628.20 146.8M
2023-12-19 10,578.90 10,651.40 10,547.00 10,634.20 115.2M
2023-12-18 10,589.70 10,654.40 10,563.30 10,579.80 134.0M
2023-12-15 10,727.00 10,733.20 10,575.30 10,622.50 330.2M
2023-12-14 10,758.30 10,793.20 10,652.50 10,702.60 255.8M
2023-12-13 10,644.00 10,688.90 10,603.00 10,623.10 143.0M
2023-12-12 10,715.70 10,730.70 10,639.10 10,646.90 145.1M
2023-12-11 10,753.50 10,760.40 10,709.40 10,730.30 140.4M
2023-12-08 10,685.10 10,763.10 10,668.70 10,757.00 139.1M
2023-12-07 10,759.20 10,781.50 10,641.80 10,675.60 210.7M
2023-12-06 10,801.90 10,839.00 10,763.60 10,793.50 134.3M
2023-12-05 10,708.20 10,798.50 10,696.70 10,772.80 137.2M
2023-12-04 10,668.40 10,734.20 10,664.90 10,709.60 105.5M
2023-12-01 10,610.90 10,670.10 10,607.10 10,670.10 117.8M
2023-11-30 10,608.70 10,631.20 10,578.60 10,583.20 252.8M
2023-11-29 10,551.10 10,625.00 10,541.30 10,587.80 129.4M
2023-11-28 10,442.60 10,537.00 10,437.30 10,525.50 118.6M
2023-11-27 10,444.00 10,505.10 10,443.90 10,454.70 112.1M
2023-11-24 10,425.10 10,477.00 10,418.70 10,457.80 93.3M
2023-11-23 10,407.30 10,438.90 10,389.20 10,422.50 111.6M
2023-11-22 10,367.80 10,413.80 10,361.10 10,403.40 125.1M
2023-11-21 10,343.60 10,373.00 10,313.30 10,340.50 141.8M
2023-11-20 10,270.40 10,371.50 10,269.10 10,352.60 144.1M
2023-11-17 10,203.00 10,284.90 10,199.60 10,270.90 249.7M
2023-11-16 10,158.60 10,217.30 10,156.30 10,172.00 132.4M
2023-11-15 10,137.40 10,190.40 10,105.30 10,143.90 161.2M
2023-11-14 9,984.60 10,139.60 9,966.20 10,125.60 171.9M
2023-11-13 9,907.40 9,957.20 9,891.70 9,955.60 142.3M
2023-11-10 9,853.30 9,906.70 9,816.30 9,860.90 122.6M
2023-11-09 9,778.20 9,911.90 9,776.20 9,896.10 133.3M
2023-11-08 9,684.00 9,813.30 9,680.50 9,768.30 146.5M
2023-11-07 9,689.90 9,764.20 9,681.60 9,718.00 113.9M
2023-11-06 9,782.70 9,799.70 9,706.20 9,723.90 114.4M
2023-11-03 9,779.90 9,827.30 9,732.40 9,779.00 152.6M
2023-11-02 9,598.30 9,762.40 9,577.00 9,743.80 152.6M
2023-11-01 9,511.80 9,568.00 9,469.60 9,548.60 121.7M
2023-10-31 9,448.80 9,559.00 9,427.20 9,488.00 189.1M
2023-10-30 9,421.30 9,520.70 9,412.80 9,484.30 164.4M
2023-10-27 9,486.70 9,509.00 9,368.80 9,383.80 178.4M
2023-10-26 9,389.80 9,447.20 9,342.80 9,430.60 164.2M
2023-10-25 9,428.40 9,470.60 9,362.50 9,453.80 149.2M
2023-10-24 9,474.00 9,500.30 9,418.00 9,444.30 162.2M
2023-10-23 9,500.20 9,508.70 9,386.30 9,465.10 139.2M
2023-10-20 9,538.70 9,573.20 9,492.70 9,500.40 230.9M
2023-10-19 9,654.70 9,669.40 9,576.20 9,624.20 143.4M
2023-10-18 9,762.80 9,791.40 9,682.90 9,693.50 108.1M
2023-10-17 9,748.40 9,810.00 9,700.70 9,783.80 79.8M
2023-10-16 9,726.80 9,791.80 9,653.10 9,771.90 105.2M
2023-10-13 9,802.40 9,852.10 9,705.20 9,714.80 143.1M
2023-10-12 9,893.90 9,927.00 9,808.60 9,823.30 94.4M
2023-10-11 9,787.50 9,871.40 9,782.80 9,848.90 108.8M
2023-10-10 9,701.60 9,861.10 9,699.10 9,840.20 129.1M
2023-10-09 9,659.80 9,704.40 9,587.40 9,629.00 135.3M
2023-10-06 9,660.20 9,717.90 9,586.00 9,717.90 122.4M
2023-10-05 9,635.70 9,673.20 9,570.80 9,635.70 114.9M
2023-10-04 9,613.40 9,665.90 9,551.40 9,578.00 139.6M
2023-10-03 9,768.10 9,858.70 9,642.30 9,643.90 142.9M
2023-10-02 9,941.60 9,990.70 9,784.80 9,805.50 157.5M
2023-09-29 9,952.40 10,004.60 9,914.90 9,920.10 139.3M
2023-09-28 9,831.60 9,935.10 9,797.50 9,918.90 171.5M
2023-09-27 9,852.20 9,912.70 9,797.90 9,819.00 106.3M
2023-09-26 9,813.70 9,896.40 9,792.90 9,855.80 121.9M
2023-09-25 9,963.10 10,021.00 9,825.10 9,876.00 107.5M
2023-09-22 9,991.80 10,040.70 9,971.70 9,998.00 100.1M
2023-09-21 10,086.00 10,108.20 9,969.80 10,047.30 120.7M
2023-09-20 10,048.70 10,177.10 10,037.00 10,149.30 125.8M
2023-09-19 9,954.30 10,048.50 9,952.20 10,024.50 88.2M
2023-09-18 10,036.20 10,052.60 9,948.90 9,977.00 109.9M
2023-09-15 10,107.00 10,145.20 10,021.90 10,048.10 348.3M
2023-09-14 9,914.30 10,062.30 9,869.50 10,047.40 134.0M
2023-09-13 9,929.50 9,941.40 9,817.60 9,916.00 105.2M
2023-09-12 9,948.40 9,997.60 9,941.20 9,948.90 107.7M
2023-09-11 9,894.20 9,951.50 9,856.30 9,927.60 85.7M
2023-09-08 9,846.70 9,861.50 9,720.70 9,853.40 92.1M
2023-09-07 9,773.60 9,869.50 9,762.10 9,795.90 112.2M
2023-09-06 9,870.10 9,871.70 9,774.20 9,800.50 139.5M
2023-09-05 9,888.40 9,942.80 9,841.40 9,882.20 87.1M
2023-09-04 9,981.90 10,011.60 9,886.60 9,907.80 69.2M
2023-09-01 10,010.50 10,051.50 9,942.90 9,942.90 108.3M
2023-08-31 10,056.80 10,107.60 10,002.00 10,002.00 212.3M
2023-08-30 10,096.80 10,116.50 10,029.40 10,049.60 99.9M
2023-08-29 10,009.80 10,093.40 9,986.50 10,081.30 106.6M
2023-08-28 9,888.60 10,022.10 9,888.20 9,985.50 73.9M
2023-08-25 9,794.60 9,905.60 9,790.10 9,826.40 75.1M
2023-08-24 9,875.80 9,907.00 9,808.10 9,811.40 67.8M
2023-08-23 9,821.00 9,885.80 9,777.10 9,801.90 74.9M
2023-08-22 9,796.70 9,859.80 9,788.50 9,800.20 66.1M
2023-08-21 9,752.40 9,856.60 9,721.70 9,746.30 72.5M
2023-08-18 9,732.80 9,757.90 9,672.50 9,751.50 93.7M
2023-08-17 9,798.90 9,844.80 9,754.10 9,762.30 83.0M
2023-08-16 9,804.40 9,894.80 9,799.30 9,838.60 60.8M
2023-08-15 9,919.60 9,927.60 9,791.60 9,835.40 64.0M
2023-08-14 9,915.60 9,966.10 9,890.30 9,921.80 71.4M
2023-08-11 9,971.30 9,989.40 9,906.80 9,926.80 80.0M
2023-08-10 9,895.70 10,019.90 9,887.10 9,998.20 109.2M
2023-08-09 9,894.30 9,912.50 9,821.60 9,842.60 88.4M
2023-08-08 9,777.10 9,849.90 9,694.50 9,787.30 136.5M
2023-08-07 9,833.90 9,858.40 9,757.60 9,847.00 80.7M
2023-08-04 9,821.10 9,867.10 9,763.30 9,857.40 111.0M
2023-08-03 9,776.00 9,829.50 9,726.80 9,792.90 139.7M
2023-08-02 9,900.60 9,916.30 9,797.00 9,815.70 223.1M
2023-08-01 10,143.10 10,161.30 9,987.10 9,999.00 136.4M
2023-07-31 10,180.90 10,194.00 10,144.70 10,144.70 160.1M
2023-07-28 10,187.50 10,250.40 10,179.10 10,190.60 222.1M
2023-07-27 10,149.80 10,222.20 10,113.50 10,200.80 203.9M
2023-07-26 10,012.50 10,105.40 9,984.90 10,101.70 164.6M
2023-07-25 10,031.70 10,040.90 9,993.50 10,016.10 86.4M
2023-07-24 9,908.60 10,041.60 9,891.70 10,041.60 121.3M
2023-07-21 10,018.00 10,071.10 9,976.10 10,071.10 114.9M
2023-07-20 9,938.10 10,037.40 9,936.90 10,016.40 108.5M
2023-07-19 9,977.80 10,029.90 9,925.50 9,945.10 92.2M
2023-07-18 9,939.60 9,966.20 9,879.00 9,949.20 88.5M
2023-07-17 9,906.30 9,978.30 9,893.30 9,930.70 77.4M
2023-07-14 9,963.10 10,003.40 9,930.40 9,931.00 105.1M
2023-07-13 9,952.90 10,020.70 9,937.80 9,973.40 118.2M
2023-07-12 9,844.90 9,958.80 9,832.40 9,947.10 155.4M
2023-07-11 9,781.00 9,820.90 9,708.30 9,818.10 100.3M
2023-07-10 9,691.30 9,767.00 9,662.30 9,735.90 91.5M
2023-07-07 9,729.60 9,741.80 9,648.40 9,731.60 114.9M
2023-07-06 9,874.50 9,928.40 9,744.60 9,769.70 142.2M
2023-07-05 10,039.70 10,067.40 9,965.10 9,981.40 116.0M
2023-07-04 10,137.90 10,153.50 10,081.00 10,088.90 97.9M
2023-07-03 10,105.60 10,162.80 10,099.60 10,148.20 119.2M
2023-06-30 10,039.50 10,145.60 10,032.20 10,093.70 172.9M
2023-06-29 9,981.30 10,021.20 9,973.80 10,007.00 103.5M
2023-06-28 9,912.80 9,985.00 9,905.40 9,976.20 126.2M
2023-06-27 9,795.10 9,890.10 9,772.10 9,883.30 120.6M
2023-06-26 9,767.70 9,792.70 9,678.90 9,758.10 111.0M
2023-06-23 9,791.30 9,821.30 9,722.00 9,749.40 124.5M
2023-06-22 9,854.30 9,854.80 9,768.80 9,853.50 108.5M
2023-06-21 9,923.40 9,957.50 9,906.70 9,928.90 101.6M
2023-06-20 9,909.90 9,963.40 9,891.70 9,932.50 87.7M
2023-06-19 9,951.50 9,999.20 9,903.40 9,924.20 87.9M
2023-06-16 9,959.00 10,080.90 9,920.60 9,990.60 384.2M
2023-06-15 9,894.90 9,947.10 9,879.40 9,923.00 123.4M
2023-06-14 9,820.90 9,962.30 9,802.10 9,925.10 155.6M
2023-06-13 9,846.10 9,846.10 9,744.40 9,820.90 121.8M
2023-06-12 9,833.70 9,871.90 9,815.40 9,832.10 95.7M
2023-06-09 9,833.50 9,859.50 9,773.40 9,795.60 84.9M
2023-06-08 9,847.10 9,919.60 9,818.80 9,825.80 109.4M
2023-06-07 9,781.50 9,892.50 9,780.10 9,848.40 100.9M
2023-06-06 9,749.60 9,796.80 9,724.70 9,796.80 94.8M
2023-06-05 9,840.10 9,872.20 9,760.30 9,774.00 102.1M
2023-06-02 9,697.30 9,811.60 9,684.70 9,803.60 132.6M
2023-06-01 9,606.90 9,660.90 9,581.20 9,646.00 109.9M
2023-05-31 9,571.40 9,662.70 9,506.50 9,522.60 401.5M
2023-05-30 9,668.60 9,731.00 9,633.90 9,646.00 111.5M
2023-05-29 9,746.60 9,755.00 9,624.00 9,659.30 59.2M
2023-05-26 9,614.70 9,691.70 9,520.40 9,670.90 99.2M
2023-05-25 9,648.10 9,667.70 9,591.90 9,591.90 123.8M
2023-05-24 9,671.10 9,673.00 9,605.30 9,641.80 108.8M
2023-05-23 9,790.20 9,790.70 9,743.40 9,750.70 82.3M
2023-05-22 9,725.20 9,813.40 9,724.20 9,790.60 96.2M
2023-05-19 9,729.90 9,795.30 9,704.30 9,734.30 127.3M
2023-05-18 9,730.00 9,766.70 9,682.30 9,694.00 105.2M
2023-05-17 9,625.70 9,699.70 9,602.00 9,692.40 110.9M
2023-05-16 9,660.20 9,724.20 9,653.80 9,671.10 91.1M
2023-05-15 9,753.10 9,763.90 9,640.60 9,681.80 92.0M
2023-05-12 9,699.10 9,761.10 9,694.80 9,716.10 106.4M
2023-05-11 9,654.30 9,696.10 9,593.90 9,662.10 139.1M
2023-05-10 9,700.60 9,704.70 9,621.10 9,646.20 103.6M
2023-05-09 9,682.60 9,700.70 9,606.80 9,662.50 113.5M
2023-05-08 9,640.40 9,703.20 9,635.90 9,692.10 81.7M
2023-05-05 9,572.20 9,624.70 9,519.90 9,624.70 144.4M
2023-05-04 9,523.00 9,529.30 9,435.40 9,515.60 150.3M
2023-05-03 9,594.30 9,608.90 9,506.70 9,550.50 136.6M
2023-05-02 9,730.90 9,748.50 9,542.50 9,556.00 172.4M
2023-04-28 9,821.90 9,826.30 9,637.90 9,723.30 233.9M
2023-04-27 9,738.20 9,821.40 9,708.00 9,800.70 128.4M
2023-04-26 9,742.80 9,783.00 9,673.40 9,778.80 165.8M
2023-04-25 9,837.50 9,840.30 9,751.30 9,775.20 167.3M
2023-04-24 9,872.20 9,926.30 9,851.70 9,897.40 99.6M
2023-04-21 9,926.50 9,929.10 9,855.10 9,907.10 205.6M
2023-04-20 10,001.60 10,038.50 9,916.90 9,944.30 153.4M
2023-04-19 9,907.90 9,994.50 9,896.30 9,990.40 117.7M
2023-04-18 9,900.50 9,938.40 9,871.20 9,913.70 143.0M
2023-04-17 9,877.40 9,904.80 9,849.60 9,868.00 154.8M
2023-04-14 9,824.90 9,864.70 9,799.40 9,851.60 152.4M
2023-04-13 9,768.70 9,806.70 9,720.90 9,796.00 109.7M
2023-04-12 9,742.10 9,811.30 9,736.60 9,763.00 130.9M
2023-04-11 9,840.60 9,867.90 9,708.80 9,719.90 154.5M
2023-04-06 9,732.20 9,810.10 9,714.50 9,798.40 128.3M
2023-04-05 9,683.20 9,737.60 9,676.50 9,737.60 140.1M
2023-04-04 9,653.00 9,740.70 9,647.00 9,662.50 120.1M
2023-04-03 9,695.60 9,715.50 9,612.30 9,635.40 129.3M
2023-03-31 9,716.10 9,737.60 9,663.10 9,714.40 178.9M
2023-03-30 9,613.90 9,707.90 9,607.90 9,687.70 149.6M
2023-03-29 9,454.80 9,549.00 9,430.20 9,544.20 131.1M
2023-03-28 9,454.10 9,489.80 9,376.10 9,411.20 153.7M
2023-03-27 9,362.00 9,402.10 9,301.20 9,371.00 187.3M
2023-03-24 9,397.20 9,399.30 9,157.60 9,251.50 289.5M
2023-03-23 9,435.70 9,499.00 9,387.30 9,438.20 155.2M
2023-03-22 9,509.10 9,575.20 9,471.60 9,479.50 197.2M
2023-03-21 9,394.40 9,559.60 9,384.30 9,521.70 248.8M
2023-03-20 9,121.10 9,338.60 8,945.00 9,294.20 359.8M
2023-03-17 9,401.10 9,498.60 9,107.00 9,174.40 477.7M
2023-03-16 9,393.50 9,453.50 9,186.70 9,354.20 324.6M
2023-03-15 9,640.00 9,648.30 9,192.50 9,216.30 422.5M
2023-03-14 9,402.40 9,660.20 9,379.90 9,637.10 300.0M
2023-03-13 9,756.30 9,757.70 9,358.80 9,426.60 426.5M
2023-03-10 9,729.20 9,781.80 9,662.00 9,769.70 279.9M
2023-03-09 9,948.40 9,951.00 9,878.90 9,915.00 116.7M
2023-03-08 9,876.90 9,975.70 9,858.50 9,960.10 123.5M
2023-03-07 9,999.10 10,025.70 9,899.60 9,902.30 159.2M
2023-03-06 9,994.60 10,021.80 9,934.70 10,007.40 145.5M
2023-03-03 9,847.10 9,966.60 9,845.40 9,958.10 161.3M
2023-03-02 9,778.10 9,823.50 9,728.80 9,814.20 157.4M
2023-03-01 9,912.60 9,947.20 9,793.20 9,809.50 187.2M
2023-02-28 9,789.90 9,935.70 9,764.00 9,884.90 306.1M
2023-02-27 9,734.90 9,839.80 9,733.40 9,800.40 150.1M
2023-02-24 9,739.70 9,800.70 9,674.30 9,681.80 254.0M
2023-02-23 9,663.70 9,736.90 9,658.70 9,713.40 144.0M
2023-02-22 9,700.30 9,704.00 9,594.50 9,651.50 154.7M
2023-02-21 9,737.50 9,770.80 9,675.90 9,735.00 116.1M
2023-02-20 9,840.80 9,858.20 9,758.00 9,765.80 101.2M
2023-02-17 9,759.30 9,851.90 9,723.10 9,820.20 168.4M
2023-02-16 9,825.70 9,851.50 9,776.30 9,814.10 170.1M
2023-02-15 9,756.30 9,799.70 9,742.00 9,780.00 124.5M
2023-02-14 9,716.80 9,797.70 9,713.30 9,746.80 153.0M
2023-02-13 9,611.90 9,698.30 9,596.80 9,691.00 108.8M
2023-02-10 9,694.70 9,695.40 9,543.00 9,593.20 179.7M
2023-02-09 9,754.50 9,781.50 9,725.90 9,725.90 142.1M
2023-02-08 9,705.40 9,761.90 9,680.20 9,708.90 181.8M
2023-02-07 9,644.30 9,684.70 9,627.30 9,651.10 145.4M
2023-02-06 9,654.40 9,678.70 9,601.10 9,637.30 148.0M
2023-02-03 9,694.90 9,731.30 9,633.40 9,707.10 297.6M
2023-02-02 9,622.90 9,765.90 9,609.80 9,711.50 364.8M
2023-02-01 9,519.50 9,603.00 9,518.40 9,573.00 236.1M
2023-01-31 9,524.70 9,543.30 9,463.40 9,505.50 239.3M
2023-01-30 9,518.00 9,539.40 9,481.80 9,521.60 152.8M
2023-01-27 9,520.80 9,556.90 9,493.30 9,533.10 201.0M
2023-01-26 9,473.00 9,527.10 9,464.80 9,507.20 304.4M
2023-01-25 9,429.30 9,436.40 9,369.80 9,425.10 166.3M
2023-01-24 9,421.00 9,446.70 9,370.90 9,435.10 123.9M
2023-01-23 9,391.00 9,445.00 9,375.00 9,411.00 134.7M
2023-01-20 9,290.30 9,383.70 9,289.70 9,383.70 189.0M
2023-01-19 9,355.30 9,358.60 9,182.20 9,252.10 236.2M
2023-01-18 9,375.50 9,458.10 9,374.50 9,399.60 202.9M
2023-01-17 9,326.40 9,382.20 9,294.40 9,354.40 145.7M
2023-01-16 9,361.20 9,383.70 9,308.90 9,334.10 125.1M
2023-01-13 9,297.90 9,383.90 9,289.50 9,345.20 197.1M
2023-01-12 9,194.70 9,311.60 9,191.10 9,288.90 203.5M
2023-01-11 9,176.60 9,220.30 9,154.80 9,181.70 166.1M
2023-01-10 9,121.80 9,179.90 9,119.00 9,167.50 147.7M
2023-01-09 9,146.20 9,176.80 9,113.50 9,148.70 215.7M
2023-01-06 9,064.60 9,155.30 9,037.50 9,155.30 162.2M
2023-01-05 8,975.50 9,068.70 8,972.80 9,056.90 182.4M
2023-01-04 8,883.70 9,007.30 8,882.80 9,006.50 206.8M
2023-01-03 8,803.60 8,895.60 8,762.10 8,835.80 164.7M
2023-01-02 8,731.00 8,822.50 8,716.00 8,806.50 92.2M