FTSE Latibex   (IBEXL)

IBEXL
🏛️ 西班牙 →
2,097.80
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 2,068.10 2,088.20 2,036.70 2,088.20 0.0M
2021-12-29 2,094.40 2,098.70 2,068.10 2,068.10 0.0M
2021-12-28 2,083.90 2,100.80 2,081.50 2,094.40 0.1M
2021-12-27 2,079.90 2,089.60 2,072.40 2,086.90 0.1M
2021-12-23 2,058.40 2,088.20 2,049.90 2,075.30 0.1M
2021-12-22 2,068.70 2,068.70 2,046.40 2,046.40 0.0M
2021-12-21 2,047.10 2,069.60 2,045.90 2,069.60 0.0M
2021-12-20 2,081.10 2,086.80 2,038.20 2,038.20 0.1M
2021-12-17 2,099.70 2,107.00 2,077.30 2,078.80 0.1M
2021-12-16 2,065.80 2,099.70 2,058.90 2,099.70 0.0M
2021-12-15 2,066.80 2,085.40 2,046.20 2,053.90 0.1M
2021-12-14 2,080.70 2,084.10 2,065.30 2,066.80 0.0M
2021-12-13 2,053.50 2,100.70 2,053.30 2,071.20 0.1M
2021-12-10 2,052.60 2,068.20 2,052.40 2,066.30 0.1M
2021-12-09 2,078.70 2,095.70 2,046.30 2,049.00 0.0M
2021-12-08 2,082.70 2,088.10 2,068.40 2,083.10 0.0M
2021-12-07 2,046.20 2,089.30 2,041.10 2,082.70 0.0M
2021-12-06 1,991.40 2,042.60 1,991.00 2,042.60 0.0M
2021-12-03 1,996.30 2,017.00 1,996.00 1,996.00 0.0M
2021-12-02 1,990.80 2,002.40 1,949.60 1,979.30 0.0M
2021-12-01 1,959.10 1,999.30 1,911.30 1,999.30 0.0M
2021-11-30 1,976.50 1,976.50 1,956.40 1,959.10 0.0M
2021-11-29 1,947.10 1,964.20 1,946.90 1,959.50 0.0M
2021-11-26 2,007.00 2,013.90 1,941.20 1,941.20 0.1M
2021-11-25 1,989.40 2,031.70 1,988.50 2,031.70 0.1M
2021-11-24 1,959.00 2,004.40 1,957.30 2,004.40 0.0M
2021-11-23 1,958.50 1,980.80 1,934.90 1,934.90 0.1M
2021-11-22 1,942.10 1,960.60 1,927.00 1,960.60 0.0M
2021-11-19 1,935.20 1,935.20 1,903.50 1,911.20 0.1M
2021-11-18 1,977.20 1,977.20 1,901.70 1,904.50 0.1M
2021-11-17 1,960.40 1,995.20 1,960.40 1,968.90 0.0M
2021-11-16 1,999.40 1,999.70 1,966.10 1,966.10 0.1M
2021-11-15 1,976.80 2,007.00 1,976.80 1,999.40 0.0M
2021-11-12 1,980.00 1,991.60 1,974.90 1,976.80 0.1M
2021-11-11 1,942.30 1,987.10 1,938.90 1,980.00 0.0M
2021-11-10 1,913.20 1,941.90 1,910.50 1,941.90 0.1M
2021-11-09 1,912.50 1,932.60 1,904.20 1,913.20 0.2M
2021-11-08 1,890.10 1,912.50 1,884.50 1,912.50 0.1M
2021-11-05 1,873.40 1,887.50 1,873.00 1,884.90 0.1M
2021-11-04 1,913.40 1,917.40 1,875.70 1,875.70 0.2M
2021-11-03 1,947.70 1,947.70 1,909.60 1,915.70 0.8M
2021-11-02 1,941.60 1,961.90 1,941.60 1,961.90 0.0M
2021-11-01 1,956.00 1,985.70 1,935.50 1,941.60 0.1M
2021-10-29 1,975.50 1,976.80 1,943.00 1,951.70 0.1M
2021-10-28 2,003.80 2,029.50 1,975.50 1,975.50 0.1M
2021-10-27 2,024.10 2,036.80 2,009.00 2,019.70 0.1M
2021-10-26 2,000.10 2,024.00 1,998.70 2,024.00 0.1M
2021-10-25 1,907.20 1,995.70 1,904.60 1,995.70 0.1M
2021-10-22 1,978.50 1,978.50 1,906.40 1,906.40 0.1M
2021-10-21 2,037.70 2,037.70 1,961.50 1,961.50 0.1M
2021-10-20 2,032.30 2,041.40 2,023.70 2,037.70 0.0M
2021-10-19 2,074.70 2,075.20 2,032.30 2,032.30 0.0M
2021-10-18 2,112.70 2,120.10 2,077.70 2,077.70 0.1M
2021-10-15 2,051.00 2,100.70 2,051.00 2,100.70 0.1M
2021-10-14 2,038.30 2,059.90 2,038.30 2,052.00 0.1M
2021-10-13 2,059.00 2,082.00 2,035.60 2,035.60 0.1M
2021-10-12 2,069.20 2,075.50 2,068.30 2,075.50 0.0M
2021-10-11 2,058.10 2,072.00 2,058.10 2,069.20 0.1M
2021-10-08 2,029.30 2,046.00 2,025.60 2,046.00 0.1M
2021-10-07 1,991.30 2,029.30 1,991.30 2,029.30 0.0M
2021-10-06 2,033.40 2,033.70 1,991.30 1,991.30 0.1M
2021-10-05 2,026.30 2,034.10 2,004.60 2,033.40 0.1M
2021-10-04 2,021.30 2,036.90 2,003.90 2,003.90 0.1M
2021-10-01 2,008.80 2,023.20 2,008.40 2,021.30 0.0M
2021-09-30 1,991.40 2,028.40 1,991.40 2,028.40 0.0M
2021-09-29 1,993.60 2,006.40 1,988.20 2,003.40 0.0M
2021-09-28 2,024.30 2,024.30 1,993.60 1,993.60 0.0M
2021-09-27 2,003.70 2,039.10 2,003.70 2,024.30 0.1M
2021-09-24 2,031.70 2,031.80 2,017.90 2,018.00 0.0M
2021-09-23 2,061.10 2,061.10 2,006.90 2,031.70 0.1M
2021-09-22 2,046.50 2,060.50 2,013.40 2,060.50 0.0M
2021-09-21 1,988.10 1,999.00 1,988.10 1,998.20 0.0M
2021-09-20 2,038.90 2,038.90 1,988.10 1,988.10 0.1M
2021-09-17 2,099.30 2,105.10 2,050.60 2,050.60 0.0M
2021-09-16 2,121.50 2,132.10 2,100.90 2,100.90 0.0M
2021-09-15 2,138.40 2,138.40 2,116.10 2,121.50 0.0M
2021-09-14 2,151.40 2,174.80 2,138.40 2,138.40 0.0M
2021-09-13 2,119.50 2,157.50 2,119.50 2,151.70 0.0M
2021-09-10 2,095.90 2,138.50 2,090.80 2,138.50 0.0M
2021-09-09 2,132.40 2,132.40 2,089.40 2,089.40 0.0M
2021-09-08 2,221.20 2,228.20 2,132.40 2,132.40 0.0M
2021-09-07 2,210.30 2,226.70 2,200.40 2,221.20 0.0M
2021-09-06 2,186.40 2,210.30 2,182.20 2,210.30 0.0M
2021-09-03 2,233.40 2,246.00 2,188.70 2,188.70 0.0M
2021-09-02 2,258.60 2,284.50 2,232.40 2,233.40 0.0M
2021-09-01 2,258.50 2,276.50 2,247.80 2,258.60 0.0M
2021-08-31 2,266.00 2,270.50 2,257.30 2,257.30 0.0M
2021-08-30 2,244.80 2,267.30 2,244.80 2,267.30 0.0M
2021-08-27 2,213.70 2,245.60 2,212.90 2,245.60 0.0M
2021-08-26 2,225.50 2,228.10 2,214.80 2,214.80 0.0M
2021-08-25 2,233.50 2,235.80 2,225.10 2,225.50 0.0M
2021-08-24 2,128.30 2,210.50 2,128.30 2,210.50 0.0M
2021-08-23 2,126.60 2,146.10 2,126.60 2,128.30 0.0M
2021-08-20 2,133.80 2,134.30 2,096.70 2,127.60 0.0M
2021-08-19 2,217.80 2,217.80 2,118.10 2,131.00 0.1M
2021-08-18 2,278.10 2,286.80 2,219.00 2,219.00 0.0M
2021-08-17 2,267.10 2,270.70 2,259.50 2,259.50 0.0M
2021-08-16 2,318.60 2,318.60 2,270.40 2,270.40 0.0M
2021-08-13 2,317.20 2,330.10 2,305.20 2,305.20 0.0M
2021-08-12 2,318.00 2,332.40 2,317.20 2,317.20 0.1M
2021-08-11 2,324.00 2,330.90 2,317.70 2,317.70 0.0M
2021-08-10 2,283.90 2,324.00 2,278.70 2,324.00 0.0M
2021-08-09 2,308.90 2,308.90 2,283.20 2,283.20 0.1M
2021-08-06 2,315.80 2,329.50 2,308.40 2,308.80 0.1M
2021-08-05 2,293.40 2,323.00 2,293.40 2,323.00 0.6M
2021-08-04 2,307.70 2,314.30 2,284.10 2,284.10 0.1M
2021-08-03 2,315.50 2,315.50 2,280.50 2,280.50 0.0M
2021-08-02 2,325.40 2,325.40 2,315.50 2,315.50 0.0M
2021-07-30 2,382.90 2,384.70 2,325.40 2,325.40 0.0M
2021-07-29 2,361.70 2,382.80 2,357.80 2,382.80 0.0M
2021-07-28 2,331.60 2,361.70 2,331.60 2,361.70 0.0M
2021-07-27 2,323.10 2,333.50 2,323.10 2,331.60 0.0M
2021-07-26 2,323.80 2,323.80 2,318.80 2,322.50 0.1M
2021-07-23 2,296.90 2,341.20 2,296.90 2,323.80 0.0M
2021-07-22 2,307.00 2,307.00 2,296.90 2,296.90 0.0M
2021-07-21 2,276.20 2,307.00 2,276.20 2,307.00 0.0M
2021-07-20 2,258.50 2,279.80 2,249.10 2,279.80 0.1M
2021-07-19 2,347.10 2,347.30 2,258.40 2,258.40 0.0M
2021-07-16 2,345.90 2,347.10 2,337.10 2,347.10 0.0M
2021-07-15 2,379.90 2,390.50 2,361.40 2,361.40 0.0M
2021-07-14 2,327.50 2,379.90 2,327.50 2,379.90 0.0M
2021-07-13 2,307.00 2,327.50 2,307.00 2,327.50 0.0M
2021-07-12 2,272.50 2,305.80 2,263.70 2,305.80 0.1M
2021-07-09 2,289.50 2,301.10 2,271.00 2,271.00 0.0M
2021-07-08 2,309.40 2,309.40 2,268.40 2,289.50 0.1M
2021-07-07 2,329.80 2,338.30 2,289.40 2,289.40 0.0M
2021-07-06 2,419.80 2,419.80 2,314.00 2,314.00 0.1M
2021-07-05 2,378.30 2,378.70 2,361.00 2,364.80 0.0M
2021-07-02 2,356.30 2,378.60 2,356.30 2,377.90 0.1M
2021-07-01 2,398.40 2,411.00 2,356.30 2,356.30 0.0M
2021-06-30 2,408.80 2,408.80 2,398.40 2,398.40 0.0M
2021-06-29 2,395.40 2,409.40 2,395.40 2,409.40 0.0M
2021-06-28 2,401.00 2,406.40 2,395.40 2,395.40 0.0M
2021-06-25 2,348.40 2,412.10 2,348.40 2,401.00 0.1M
2021-06-24 2,417.80 2,424.20 2,409.70 2,409.70 0.1M
2021-06-23 2,396.00 2,419.20 2,395.60 2,419.20 0.0M
2021-06-22 2,377.50 2,396.00 2,371.90 2,396.00 0.0M
2021-06-21 2,349.40 2,380.70 2,344.00 2,380.70 0.4M
2021-06-18 2,342.10 2,353.30 2,342.10 2,346.40 0.1M
2021-06-17 2,356.20 2,357.30 2,345.60 2,351.50 0.1M
2021-06-16 2,356.60 2,356.60 2,332.00 2,355.90 0.1M
2021-06-15 2,405.60 2,405.60 2,356.60 2,356.60 0.1M
2021-06-14 2,362.60 2,402.90 2,360.10 2,402.90 0.1M
2021-06-11 2,352.50 2,358.50 2,351.20 2,351.20 0.0M
2021-06-10 2,357.60 2,357.60 2,343.10 2,352.50 0.1M
2021-06-09 2,376.70 2,376.70 2,358.00 2,358.00 0.1M
2021-06-08 2,369.40 2,374.40 2,358.80 2,374.40 0.1M
2021-06-07 2,374.60 2,384.10 2,319.80 2,369.40 0.0M
2021-06-04 2,406.20 2,406.20 2,312.60 2,312.60 0.0M
2021-06-03 2,386.90 2,391.40 2,384.20 2,391.40 0.0M
2021-06-02 2,273.90 2,380.90 2,271.30 2,380.90 0.0M
2021-06-01 2,213.00 2,261.60 2,212.60 2,261.60 0.0M
2021-05-31 2,195.70 2,227.80 2,194.20 2,213.00 0.0M
2021-05-28 2,162.00 2,195.70 2,161.60 2,195.70 0.1M
2021-05-27 2,117.90 2,162.00 2,117.90 2,162.00 0.0M
2021-05-26 2,112.90 2,117.90 2,107.70 2,117.90 0.0M
2021-05-25 2,124.00 2,129.60 2,108.50 2,112.90 0.0M
2021-05-24 2,147.00 2,147.00 2,124.60 2,124.60 0.0M
2021-05-21 2,136.50 2,143.60 2,134.70 2,134.80 0.0M
2021-05-20 2,156.10 2,157.10 2,153.70 2,153.70 0.0M
2021-05-19 2,176.90 2,180.50 2,156.10 2,156.10 0.1M
2021-05-18 2,158.80 2,174.50 2,158.60 2,173.20 0.0M
2021-05-17 2,166.20 2,166.20 2,144.90 2,158.80 0.0M
2021-05-14 2,140.30 2,152.10 2,123.40 2,149.70 0.1M
2021-05-13 2,179.90 2,179.90 2,134.00 2,141.10 0.0M
2021-05-12 2,181.40 2,198.60 2,179.60 2,179.80 0.0M
2021-05-11 2,171.70 2,184.10 2,126.90 2,184.10 0.0M
2021-05-10 2,131.50 2,192.90 2,131.50 2,172.40 0.0M
2021-05-07 2,112.40 2,128.00 2,089.30 2,128.00 0.0M
2021-05-06 2,090.10 2,114.20 2,086.10 2,114.20 0.0M
2021-05-05 2,023.70 2,080.70 2,023.70 2,080.70 0.0M
2021-05-04 2,056.10 2,058.30 2,024.30 2,024.30 0.0M
2021-05-03 2,045.30 2,052.90 2,037.90 2,041.00 0.0M
2021-04-30 2,059.90 2,061.20 2,042.10 2,045.30 0.0M
2021-04-29 2,046.30 2,059.90 2,044.20 2,059.90 0.0M
2021-04-28 2,042.60 2,067.50 2,031.70 2,067.50 0.0M
2021-04-27 2,020.50 2,042.60 2,020.50 2,042.60 0.0M
2021-04-26 1,959.70 2,024.30 1,959.70 2,024.30 0.1M
2021-04-23 1,997.50 2,006.30 1,993.20 2,006.30 0.0M
2021-04-22 1,953.30 2,001.50 1,953.30 2,001.50 0.0M
2021-04-21 1,983.60 1,996.10 1,952.90 1,952.90 0.0M
2021-04-20 2,008.00 2,015.20 1,983.60 1,983.60 0.0M
2021-04-19 1,981.10 2,013.10 1,981.10 2,013.10 0.1M
2021-04-16 1,978.50 1,980.90 1,956.10 1,980.90 0.2M
2021-04-15 1,969.30 1,986.70 1,969.30 1,976.10 0.0M
2021-04-14 1,941.70 1,969.30 1,939.60 1,969.30 0.0M
2021-04-13 1,940.40 1,942.40 1,933.10 1,942.40 0.1M
2021-04-12 1,953.20 1,958.40 1,940.80 1,940.80 0.0M
2021-04-09 1,950.20 1,953.10 1,947.40 1,953.10 0.0M
2021-04-08 1,964.10 1,969.60 1,957.00 1,957.00 0.1M
2021-04-07 1,940.60 1,970.80 1,940.60 1,961.10 0.0M
2021-04-06 1,902.80 1,942.90 1,902.80 1,942.90 0.1M
2021-04-01 1,932.90 1,933.60 1,900.60 1,900.60 0.0M
2021-03-31 1,922.60 1,932.90 1,916.70 1,932.90 0.0M
2021-03-30 1,887.00 1,922.60 1,887.00 1,922.60 0.1M
2021-03-29 1,889.10 1,889.10 1,883.50 1,887.00 0.0M
2021-03-26 1,870.50 1,887.80 1,870.50 1,887.80 0.0M
2021-03-25 1,901.90 1,901.90 1,870.50 1,870.50 0.0M
2021-03-24 1,916.30 1,916.30 1,903.40 1,903.60 0.0M
2021-03-23 1,887.00 1,916.30 1,882.90 1,916.30 0.0M
2021-03-22 1,933.70 1,933.70 1,888.80 1,888.80 0.0M
2021-03-19 1,927.00 1,934.50 1,926.30 1,934.50 0.0M
2021-03-18 1,891.60 1,932.90 1,891.60 1,932.90 0.0M
2021-03-17 1,876.20 1,891.70 1,868.80 1,885.60 0.1M
2021-03-16 1,866.50 1,887.90 1,866.50 1,887.90 0.2M
2021-03-15 1,869.00 1,874.80 1,863.90 1,866.50 0.1M
2021-03-12 1,899.80 1,899.80 1,889.20 1,889.20 0.0M
2021-03-11 1,835.30 1,899.90 1,835.30 1,899.90 0.0M
2021-03-10 1,789.50 1,810.20 1,789.50 1,805.40 0.1M
2021-03-09 1,840.20 1,840.20 1,787.00 1,795.80 0.1M
2021-03-08 1,832.90 1,844.70 1,814.20 1,843.40 0.2M
2021-03-05 1,844.80 1,844.80 1,809.20 1,809.20 0.1M
2021-03-04 1,798.60 1,840.70 1,798.60 1,840.70 0.1M
2021-03-03 1,777.80 1,802.60 1,774.70 1,780.70 0.2M
2021-03-02 1,812.40 1,812.40 1,773.60 1,773.80 0.1M
2021-03-01 1,796.30 1,808.40 1,785.60 1,808.40 0.0M
2021-02-26 1,867.30 1,867.30 1,792.90 1,792.90 0.1M
2021-02-25 1,891.00 1,899.70 1,859.90 1,867.60 0.0M
2021-02-24 1,852.40 1,891.00 1,850.20 1,891.00 0.1M
2021-02-23 1,816.00 1,855.20 1,816.00 1,852.40 0.2M
2021-02-22 1,959.00 1,959.00 1,798.30 1,809.00 0.2M
2021-02-19 1,978.80 1,981.90 1,939.30 1,958.10 0.0M
2021-02-18 1,978.60 2,013.30 1,976.90 1,978.80 0.0M
2021-02-17 1,960.70 1,978.60 1,949.50 1,978.60 0.0M
2021-02-16 1,963.60 1,964.10 1,961.10 1,963.10 0.0M
2021-02-15 1,941.20 1,963.60 1,941.20 1,963.60 0.0M
2021-02-12 1,964.50 1,964.60 1,939.60 1,959.50 0.1M
2021-02-11 1,938.80 1,960.60 1,938.80 1,960.60 0.0M
2021-02-10 1,939.10 1,944.10 1,921.90 1,944.10 0.2M
2021-02-09 1,978.10 1,978.10 1,941.80 1,941.80 0.0M
2021-02-08 1,972.80 2,000.80 1,962.00 1,998.30 0.2M
2021-02-05 1,945.90 1,992.60 1,945.90 1,992.60 0.0M
2021-02-04 1,955.70 1,960.70 1,945.90 1,945.90 0.0M
2021-02-03 1,929.50 1,947.70 1,927.20 1,947.70 0.1M
2021-02-02 1,897.70 1,929.60 1,864.30 1,929.60 0.1M
2021-02-01 1,896.60 1,897.70 1,886.70 1,897.70 0.0M
2021-01-29 1,928.80 1,928.80 1,896.60 1,896.60 0.0M
2021-01-28 1,921.30 1,933.00 1,919.20 1,933.00 0.0M
2021-01-27 1,957.90 1,957.90 1,913.90 1,921.30 0.0M
2021-01-26 1,926.40 1,964.00 1,926.40 1,964.00 0.1M
2021-01-25 1,922.30 1,922.30 1,915.70 1,917.30 0.0M
2021-01-22 1,981.80 1,981.80 1,923.40 1,923.40 0.0M
2021-01-21 2,007.10 2,031.20 1,981.80 1,981.80 0.1M
2021-01-20 2,014.70 2,037.50 2,005.80 2,007.10 0.0M
2021-01-19 2,058.80 2,069.60 2,014.70 2,014.70 0.1M
2021-01-18 2,076.70 2,082.10 2,058.80 2,058.80 0.1M
2021-01-15 2,101.70 2,102.20 2,055.30 2,055.30 0.1M
2021-01-14 2,079.90 2,098.10 2,067.10 2,098.10 0.0M
2021-01-13 2,109.20 2,109.20 2,079.30 2,079.30 0.0M
2021-01-12 2,071.00 2,107.30 2,070.50 2,107.30 0.0M
2021-01-11 2,106.60 2,107.00 2,069.10 2,069.10 0.0M
2021-01-08 2,085.40 2,106.60 2,080.80 2,106.60 0.1M
2021-01-07 2,045.30 2,075.10 2,042.30 2,075.10 0.2M
2021-01-06 1,992.80 2,052.40 1,992.80 2,052.40 0.1M
2021-01-05 2,042.60 2,070.40 1,992.80 1,992.80 0.0M
2021-01-04 1,982.60 2,021.00 1,980.60 2,014.60 0.0M