IBEX 35 Capped NR (IBEXCNR)

IBEXCNR
🏛️ Espagne →
44,961.50
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
2022-12-30 22,082.90 22,082.90 21,900.00 21,919.70 121.4M
2022-12-29 21,942.40 22,167.10 21,865.40 22,157.40 117.2M
2022-12-28 22,043.10 22,160.20 21,981.70 21,998.10 97.7M
2022-12-27 22,123.80 22,190.60 22,015.70 22,024.60 91.6M
2022-12-26 22,051.70 22,140.70 21,933.90 22,021.80 103.2M
2022-12-23 22,051.70 22,140.70 21,933.90 22,021.80 103.2M
2022-12-22 22,139.40 22,203.80 21,988.10 22,026.70 122.3M
2022-12-21 21,888.10 22,133.60 21,839.30 22,107.10 146.3M
2022-12-20 21,516.00 21,879.70 21,460.70 21,795.40 182.0M
2022-12-19 21,627.90 21,782.20 21,593.40 21,666.50 129.2M
2022-12-16 21,797.50 21,806.30 21,507.40 21,594.40 387.7M
2022-12-15 22,132.90 22,179.70 21,816.50 21,877.30 216.9M
2022-12-14 22,153.20 22,254.90 22,088.00 22,254.90 160.3M
2022-12-13 22,002.90 22,401.40 21,862.40 22,167.10 206.6M
2022-12-12 21,952.90 21,978.70 21,852.10 21,948.70 116.7M
2022-12-09 21,959.30 22,041.20 21,778.70 22,029.20 131.7M
2022-12-08 22,079.10 22,080.90 21,859.00 21,859.00 118.8M
2022-12-07 22,079.50 22,174.80 22,004.30 22,032.80 129.3M
2022-12-06 22,144.60 22,206.50 22,048.30 22,142.80 123.9M
2022-12-05 22,251.50 22,312.40 22,214.20 22,244.20 103.9M
2022-12-02 22,297.10 22,361.30 22,170.50 22,277.50 146.3M
2022-12-01 22,393.40 22,507.10 22,275.20 22,344.80 209.7M
2022-11-30 22,192.00 22,229.50 22,069.50 22,225.90 325.1M
2022-11-29 22,186.70 22,202.80 22,012.30 22,116.70 145.9M
2022-11-28 22,272.50 22,314.20 22,102.30 22,119.50 125.9M
2022-11-25 22,297.10 22,386.80 22,261.30 22,363.30 135.9M
2022-11-24 22,163.20 22,352.30 22,160.30 22,287.50 137.8M
2022-11-23 22,156.50 22,170.50 22,022.70 22,136.40 154.5M
2022-11-22 21,796.50 22,174.60 21,788.60 22,120.00 215.6M
2022-11-21 21,528.70 21,782.50 21,523.30 21,755.80 155.1M
2022-11-18 21,543.60 21,594.80 21,384.10 21,594.80 178.7M
2022-11-17 21,550.10 21,578.70 21,214.30 21,359.40 139.5M
2022-11-16 21,729.80 21,752.70 21,450.70 21,520.80 163.8M
2022-11-15 21,687.00 21,758.50 21,559.80 21,748.80 182.3M
2022-11-14 21,572.80 21,808.30 21,541.40 21,690.60 142.7M
2022-11-11 21,716.40 21,722.50 21,444.40 21,508.90 218.0M
2022-11-10 21,258.40 21,715.60 21,182.00 21,602.00 256.1M
2022-11-09 21,201.40 21,411.80 21,163.70 21,355.60 161.1M
2022-11-08 21,098.00 21,263.60 21,041.00 21,245.40 120.2M
2022-11-07 21,016.20 21,221.80 20,964.50 21,148.20 138.4M
2022-11-04 21,009.10 21,264.10 20,798.40 21,096.10 197.1M
2022-11-03 20,970.90 20,973.70 20,712.80 20,899.90 140.6M
2022-11-02 21,276.20 21,284.20 21,131.20 21,152.40 144.9M
2022-11-01 21,266.80 21,431.90 21,161.00 21,233.20 146.5M
2022-10-31 21,011.20 21,121.90 20,892.60 21,117.80 164.8M
2022-10-28 20,808.00 20,959.00 20,736.90 20,959.00 185.9M
2022-10-27 20,773.40 21,032.70 20,647.80 20,971.20 202.3M
2022-10-26 20,727.80 20,856.90 20,535.80 20,837.50 186.6M
2022-10-25 20,434.70 20,660.00 20,320.10 20,637.00 149.3M
2022-10-24 20,169.70 20,490.70 20,041.60 20,334.30 169.7M
2022-10-21 20,083.00 20,101.60 19,722.80 19,977.10 245.1M
2022-10-20 20,091.90 20,281.80 19,994.30 20,238.80 178.4M
2022-10-19 20,203.30 20,233.90 19,937.00 20,077.70 131.9M
2022-10-18 20,155.70 20,365.50 20,106.90 20,151.10 149.8M
2022-10-17 19,639.80 20,092.30 19,627.20 20,007.40 166.5M
2022-10-14 19,771.80 19,865.40 19,516.50 19,545.40 188.0M
2022-10-13 19,156.40 19,552.60 19,034.60 19,456.10 195.5M
2022-10-12 19,481.00 19,485.00 19,165.30 19,224.00 135.4M
2022-10-11 19,495.30 19,618.70 19,368.00 19,474.80 130.9M
2022-10-10 19,567.70 19,701.30 19,519.80 19,627.30 114.4M
2022-10-07 19,757.20 19,902.60 19,624.60 19,689.30 133.0M
2022-10-06 20,089.10 20,193.90 19,779.70 19,856.50 118.1M
2022-10-05 20,229.60 20,298.70 19,927.30 20,038.20 130.3M
2022-10-04 19,956.10 20,355.60 19,904.30 20,346.80 200.0M
2022-10-03 19,361.00 19,755.40 19,268.00 19,726.60 155.8M
2022-09-30 19,420.30 19,549.60 19,347.30 19,475.00 186.0M
2022-09-29 19,580.70 19,607.40 19,145.40 19,298.60 185.7M
2022-09-28 19,513.70 19,690.70 19,226.90 19,674.20 217.5M
2022-09-27 19,995.20 20,058.70 19,658.20 19,683.50 199.7M
2022-09-26 19,917.50 20,062.80 19,756.90 19,849.60 190.1M
2022-09-23 20,538.20 20,538.80 19,897.30 20,045.60 215.7M
2022-09-22 20,555.20 20,874.50 20,495.10 20,550.70 183.0M
2022-09-21 20,620.50 20,873.40 20,592.60 20,808.50 157.2M
2022-09-20 21,202.30 21,315.90 20,810.90 20,810.90 157.3M
2022-09-19 21,030.00 21,208.20 20,911.10 21,128.30 110.5M
2022-09-16 21,139.20 21,250.10 21,046.50 21,106.00 329.4M
2022-09-15 21,287.60 21,477.80 21,210.40 21,372.30 229.9M
2022-09-14 21,331.70 21,475.50 21,210.00 21,293.20 160.1M
2022-09-13 21,756.00 21,769.60 21,291.00 21,315.70 192.0M
2022-09-12 21,375.30 21,708.30 21,351.00 21,660.10 173.4M
2022-09-09 20,937.10 21,315.00 20,931.20 21,234.00 189.9M
2022-09-08 20,894.60 20,970.20 20,545.50 20,926.40 206.8M
2022-09-07 20,599.60 20,829.70 20,576.40 20,765.50 147.0M
2022-09-06 20,796.70 20,976.90 20,653.60 20,729.30 125.3M
2022-09-05 20,626.10 20,797.00 20,526.40 20,783.40 119.4M
2022-09-02 20,735.10 20,996.90 20,609.10 20,967.30 121.2M
2022-09-01 20,709.70 20,748.40 20,609.80 20,633.50 132.5M
2022-08-31 21,129.60 21,136.90 20,793.80 20,845.20 228.0M
2022-08-30 21,160.00 21,424.50 21,063.50 21,093.00 158.9M
2022-08-29 21,067.90 21,159.60 20,970.40 21,118.80 103.3M
2022-08-26 21,749.10 21,779.70 21,263.10 21,315.30 120.3M
2022-08-25 21,758.60 21,841.50 21,586.00 21,641.90 88.8M
2022-08-24 21,662.30 21,740.20 21,574.00 21,673.40 82.6M
2022-08-23 21,820.50 21,867.10 21,689.60 21,744.50 102.2M
2022-08-22 21,917.40 21,941.80 21,710.90 21,899.20 125.1M
2022-08-19 22,187.30 22,226.80 21,994.70 22,040.20 145.4M
2022-08-18 22,304.20 22,389.00 22,184.30 22,283.80 88.5M
2022-08-17 22,525.40 22,573.90 22,273.70 22,295.80 113.5M
2022-08-16 22,331.40 22,540.30 22,310.50 22,499.50 118.7M
2022-08-15 22,271.80 22,278.80 22,160.00 22,272.80 82.3M
2022-08-12 22,154.60 22,341.30 22,125.80 22,202.50 119.0M
2022-08-11 22,164.10 22,255.30 22,119.30 22,148.40 104.9M
2022-08-10 21,939.60 22,114.80 21,926.30 22,076.70 131.0M
2022-08-09 21,832.20 22,041.70 21,793.40 21,968.40 115.0M
2022-08-08 21,731.40 21,922.20 21,655.00 21,864.40 118.6M
2022-08-05 21,547.70 21,667.40 21,462.70 21,588.10 144.3M
2022-08-04 21,533.30 21,710.70 21,498.20 21,569.90 135.7M
2022-08-03 21,383.40 21,570.50 21,319.30 21,519.70 146.7M
2022-08-02 21,313.70 21,467.80 21,275.70 21,400.20 154.6M
2022-08-01 21,576.30 21,753.20 21,333.50 21,368.60 162.1M
2022-07-29 21,511.10 21,692.80 21,498.10 21,556.40 249.1M
2022-07-28 21,661.70 21,662.60 21,131.50 21,368.00 250.7M
2022-07-27 21,422.90 21,539.40 21,286.80 21,472.40 147.9M
2022-07-26 21,313.50 21,400.10 21,232.10 21,327.50 129.3M
2022-07-25 21,197.70 21,416.80 21,185.10 21,369.90 124.4M
2022-07-22 21,171.20 21,369.10 21,141.60 21,279.90 181.0M
2022-07-21 21,103.70 21,423.00 21,065.00 21,177.10 218.6M
2022-07-20 21,537.50 21,601.70 21,116.00 21,220.00 176.1M
2022-07-19 20,927.30 21,569.60 20,912.80 21,474.30 201.7M
2022-07-18 21,160.40 21,223.10 20,950.20 21,046.00 156.1M
2022-07-15 20,672.50 21,062.30 20,631.40 21,000.60 197.8M
2022-07-14 20,889.50 20,938.10 20,522.20 20,626.50 197.3M
2022-07-13 21,088.80 21,150.50 20,856.90 20,998.00 198.6M
2022-07-12 21,212.50 21,331.50 20,860.60 21,182.30 365.8M
2022-07-11 21,102.80 21,406.90 21,091.20 21,315.50 130.2M
2022-07-08 21,402.30 21,507.50 21,233.10 21,408.30 147.6M
2022-07-07 21,143.90 21,413.60 21,070.40 21,396.70 200.2M
2022-07-06 21,181.00 21,236.50 20,915.20 20,938.70 249.4M
2022-07-05 21,571.00 21,621.00 20,962.20 20,962.20 193.3M
2022-07-04 21,624.80 21,663.20 21,456.40 21,456.40 117.5M
2022-07-01 21,137.70 21,575.00 21,102.90 21,494.10 150.8M
2022-06-30 21,256.10 21,313.90 20,990.90 21,265.40 223.0M
2022-06-29 21,620.80 21,696.60 21,423.70 21,500.00 139.3M
2022-06-28 21,752.50 21,958.70 21,706.30 21,808.40 127.9M
2022-06-27 21,672.50 21,788.60 21,462.40 21,612.10 132.6M
2022-06-24 21,307.30 21,661.00 21,257.80 21,613.40 174.3M
2022-06-23 21,230.80 21,426.80 21,063.30 21,252.20 195.5M
2022-06-22 21,379.10 21,480.50 21,147.90 21,354.50 162.2M
2022-06-21 21,818.30 21,920.70 21,557.50 21,590.90 157.8M
2022-06-20 21,443.20 21,752.10 21,390.30 21,723.10 143.7M
2022-06-17 21,252.40 21,592.20 21,040.50 21,355.90 395.3M
2022-06-16 21,400.40 21,424.70 21,064.40 21,178.00 163.0M
2022-06-15 21,482.60 21,608.30 21,229.50 21,431.30 194.1M
2022-06-14 21,600.90 21,707.90 21,146.90 21,146.90 175.6M
2022-06-13 21,771.10 21,772.50 21,389.70 21,453.40 266.9M
2022-06-10 22,712.60 22,732.70 21,923.80 21,996.80 271.5M
2022-06-09 23,097.40 23,165.20 22,828.20 22,837.20 174.0M
2022-06-08 23,264.50 23,283.90 23,046.30 23,181.90 145.2M
2022-06-07 23,081.70 23,198.10 23,063.90 23,179.10 139.3M
2022-06-06 23,035.10 23,207.10 22,986.60 23,165.30 124.1M
2022-06-03 23,073.10 23,091.50 22,824.60 22,873.00 95.9M
2022-06-02 23,016.70 23,052.10 22,831.40 22,923.60 103.7M
2022-06-01 23,278.00 23,356.60 22,904.10 22,931.50 163.2M
2022-05-31 23,298.10 23,359.10 23,134.20 23,172.60 314.8M
2022-05-30 23,505.20 23,542.10 23,314.20 23,380.10 159.3M
2022-05-27 23,326.80 23,398.20 23,228.90 23,387.40 195.0M
2022-05-26 23,001.10 23,296.30 22,979.30 23,263.80 203.8M
2022-05-25 22,818.90 22,963.30 22,644.80 22,927.30 203.5M
2022-05-24 22,356.30 22,649.50 22,336.10 22,589.70 207.0M
2022-05-23 22,504.00 22,575.60 22,284.80 22,575.60 166.9M
2022-05-20 22,154.70 22,369.30 22,131.40 22,205.70 172.4M
2022-05-19 22,017.30 22,080.60 21,832.00 22,000.50 155.5M
2022-05-18 22,226.50 22,367.70 22,128.20 22,184.60 156.4M
2022-05-17 22,045.00 22,217.40 22,009.40 22,182.80 156.3M
2022-05-16 21,769.30 21,940.70 21,683.10 21,863.50 118.8M
2022-05-13 21,605.50 21,817.20 21,572.60 21,817.20 148.6M
2022-05-12 21,408.20 21,602.10 21,281.40 21,453.90 202.1M
2022-05-11 21,416.80 21,758.20 21,291.80 21,747.40 199.6M
2022-05-10 21,494.10 21,599.00 21,285.00 21,285.70 204.4M
2022-05-09 21,646.50 21,859.00 21,285.70 21,285.70 192.9M
2022-05-06 21,955.70 21,984.70 21,663.30 21,763.70 314.5M
2022-05-05 22,585.60 22,624.60 22,039.90 22,058.50 252.4M
2022-05-04 22,505.30 22,522.40 22,225.10 22,230.50 158.3M
2022-05-03 22,239.20 22,465.10 22,169.50 22,465.10 173.3M
2022-05-02 22,280.20 22,394.50 21,837.10 22,061.80 158.8M
2022-04-29 22,416.70 22,536.10 22,297.30 22,449.50 218.6M
2022-04-28 22,258.40 22,372.80 22,009.00 22,261.10 234.7M
2022-04-27 22,051.50 22,178.70 21,756.40 22,102.40 243.3M
2022-04-26 22,655.90 22,692.00 21,992.00 22,002.40 321.5M
2022-04-25 22,243.30 22,567.60 22,189.60 22,355.20 189.8M
2022-04-22 22,708.20 22,913.40 22,557.70 22,557.70 221.0M
2022-04-21 22,918.70 23,145.30 22,876.70 22,980.90 208.1M
2022-04-20 22,708.70 22,985.00 22,699.70 22,863.30 188.7M
2022-04-19 22,620.20 22,740.00 22,471.30 22,666.30 157.0M
2022-04-14 22,491.60 22,830.10 22,437.10 22,679.50 172.6M
2022-04-13 22,222.10 22,422.10 22,201.30 22,422.10 161.7M
2022-04-12 22,028.90 22,408.00 21,976.00 22,318.60 194.8M
2022-04-11 22,296.10 22,472.70 22,230.20 22,336.70 167.8M
2022-04-08 22,279.00 22,441.60 22,227.80 22,392.60 175.2M
2022-04-07 22,147.00 22,467.30 21,988.20 22,030.80 223.3M
2022-04-06 22,378.80 22,468.50 21,902.40 22,069.00 273.3M
2022-04-05 22,126.60 22,421.40 22,072.10 22,377.20 180.4M
2022-04-04 22,143.80 22,177.70 21,883.20 22,111.20 141.9M
2022-04-01 22,008.80 22,143.00 21,908.70 22,066.90 150.4M
2022-03-31 22,226.10 22,286.40 21,914.90 21,914.90 220.1M
2022-03-30 22,273.20 22,309.90 22,080.40 22,188.50 185.4M
2022-03-29 21,923.20 22,364.80 21,842.60 22,348.10 257.8M
2022-03-28 21,679.60 22,013.80 21,677.30 21,702.30 168.0M
2022-03-25 21,566.10 21,693.80 21,495.00 21,609.40 156.2M
2022-03-24 21,664.70 21,737.40 21,463.70 21,543.10 175.5M
2022-03-23 22,081.50 22,106.40 21,603.70 21,603.70 184.0M
2022-03-22 21,836.90 22,015.50 21,791.10 22,015.50 176.4M
2022-03-21 21,844.50 21,959.60 21,761.30 21,761.30 149.8M
2022-03-18 21,844.30 21,877.90 21,553.90 21,835.10 336.6M
2022-03-17 21,817.80 21,904.40 21,571.50 21,816.70 243.5M
2022-03-16 21,728.90 21,981.60 21,590.10 21,734.80 331.7M
2022-03-15 21,133.30 21,491.90 20,988.60 21,360.60 238.0M
2022-03-14 21,338.40 21,561.00 21,241.90 21,356.20 236.7M
2022-03-11 21,043.80 21,721.50 20,924.90 21,116.80 333.2M
2022-03-10 21,186.70 21,259.50 20,741.10 20,927.90 320.3M
2022-03-09 20,845.00 21,171.20 20,686.80 21,171.20 358.3M
2022-03-08 19,654.10 20,550.40 19,623.00 20,186.50 372.8M
2022-03-07 19,492.60 20,151.00 18,900.80 19,826.40 469.2M
2022-03-04 20,733.40 20,748.80 20,019.50 20,024.30 395.6M
2022-03-03 21,508.60 21,654.90 20,692.20 20,777.80 297.4M
2022-03-02 21,117.70 21,710.50 20,932.90 21,580.80 339.7M
2022-03-01 21,940.50 22,071.70 21,236.30 21,236.30 360.2M
2022-02-28 21,513.80 22,046.10 21,492.40 21,990.90 396.6M
2022-02-25 21,380.50 22,035.90 21,236.10 22,010.20 381.4M
2022-02-24 20,958.80 21,407.50 20,872.80 21,262.90 526.1M
2022-02-23 22,097.50 22,323.80 21,813.30 21,889.50 190.9M
2022-02-22 21,501.50 22,177.70 21,429.20 22,027.30 231.6M
2022-02-21 22,404.10 22,476.60 21,886.70 22,016.20 164.8M
2022-02-18 22,507.50 22,584.40 22,211.20 22,278.30 189.7M
2022-02-17 22,598.20 22,692.50 22,386.80 22,488.70 171.6M
2022-02-16 22,653.00 22,818.00 22,507.30 22,660.30 171.3M
2022-02-15 22,123.10 22,618.40 22,099.90 22,610.40 207.3M
2022-02-14 22,257.60 22,416.30 22,056.80 22,236.40 310.7M
2022-02-11 22,802.10 22,909.80 22,736.10 22,818.20 213.2M
2022-02-10 23,009.60 23,114.20 22,872.70 23,046.80 281.3M
2022-02-09 22,658.80 22,953.30 22,607.60 22,943.40 262.5M
2022-02-08 22,240.10 22,569.70 22,232.90 22,497.80 282.9M
2022-02-07 22,430.90 22,433.50 22,068.40 22,196.60 255.6M
2022-02-04 22,671.60 22,745.40 22,177.60 22,276.70 314.2M
2022-02-03 22,546.80 22,656.10 22,460.30 22,536.20 276.2M
2022-02-02 22,764.20 22,784.70 22,597.90 22,597.90 182.8M
2022-02-01 22,507.30 22,680.60 22,473.00 22,633.10 208.7M
2022-01-31 22,549.60 22,577.00 22,212.50 22,337.50 213.5M
2022-01-28 22,580.20 22,597.70 22,083.80 22,329.80 187.6M
2022-01-27 22,059.30 22,669.00 22,018.60 22,579.20 267.8M
2022-01-26 22,111.40 22,554.50 22,111.40 22,356.80 206.0M
2022-01-25 22,015.90 22,122.60 21,808.80 21,991.80 200.7M
2022-01-24 22,439.90 22,494.90 21,685.60 21,831.90 275.3M
2022-01-21 22,564.10 22,721.40 22,361.70 22,549.90 227.8M
2022-01-20 22,789.70 22,889.70 22,661.70 22,861.00 162.9M
2022-01-19 22,712.10 22,970.60 22,690.80 22,758.00 226.2M
2022-01-18 22,855.00 22,877.20 22,723.90 22,775.50 158.1M
2022-01-17 22,936.90 22,995.70 22,899.20 22,923.50 136.6M
2022-01-14 22,729.50 22,849.30 22,666.70 22,840.10 158.5M
2022-01-13 22,694.60 22,861.90 22,688.80 22,861.50 155.3M
2022-01-12 22,820.30 22,828.20 22,700.30 22,740.70 164.3M
2022-01-11 22,622.60 22,791.60 22,607.50 22,703.30 169.3M
2022-01-10 22,741.60 22,753.80 22,505.20 22,576.20 183.6M
2022-01-07 22,727.50 22,766.80 22,541.60 22,651.00 170.2M
2022-01-06 22,403.10 22,731.90 22,315.80 22,731.90 175.0M
2022-01-05 22,756.90 22,814.00 22,675.60 22,734.20 146.1M
2022-01-04 22,805.80 22,840.60 22,712.80 22,741.50 192.4M
2022-01-03 22,569.90 22,773.50 22,558.70 22,652.20 117.5M