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
2023-12-29 2,574.50 2,574.50 2,530.10 2,552.10 0.0M
2023-12-28 2,566.40 2,571.00 2,565.00 2,568.80 0.0M
2023-12-27 2,548.40 2,567.40 2,548.40 2,566.40 0.0M
2023-12-26 2,556.10 2,560.80 2,544.90 2,552.30 0.0M
2023-12-25 2,556.10 2,560.80 2,544.90 2,552.30 0.0M
2023-12-22 2,556.10 2,560.80 2,544.90 2,552.30 0.0M
2023-12-21 2,557.20 2,563.80 2,548.80 2,548.80 0.0M
2023-12-20 2,555.20 2,577.50 2,547.30 2,557.20 0.0M
2023-12-19 2,541.00 2,560.60 2,540.50 2,560.60 0.0M
2023-12-18 2,513.60 2,526.20 2,509.90 2,526.20 0.0M
2023-12-15 2,482.80 2,513.60 2,482.80 2,513.60 0.0M
2023-12-14 2,442.90 2,501.40 2,440.10 2,483.80 0.0M
2023-12-13 2,453.20 2,463.20 2,439.70 2,442.90 0.0M
2023-12-12 2,476.20 2,476.20 2,453.20 2,453.20 0.0M
2023-12-11 2,462.90 2,474.70 2,461.60 2,474.60 0.1M
2023-12-08 2,450.60 2,465.50 2,442.30 2,462.40 0.0M
2023-12-07 2,465.50 2,465.90 2,450.60 2,450.60 0.0M
2023-12-06 2,450.70 2,477.30 2,450.10 2,475.40 0.0M
2023-12-05 2,483.60 2,483.60 2,450.60 2,450.60 0.0M
2023-12-04 2,502.10 2,518.60 2,483.60 2,483.60 0.0M
2023-12-01 2,450.00 2,509.30 2,448.70 2,509.30 0.0M
2023-11-30 2,446.30 2,464.90 2,446.30 2,452.80 0.0M
2023-11-29 2,464.10 2,464.10 2,446.30 2,446.30 0.0M
2023-11-28 2,483.50 2,493.50 2,463.60 2,463.60 0.0M
2023-11-27 2,477.70 2,477.70 2,450.00 2,451.30 0.0M
2023-11-24 2,460.50 2,476.80 2,460.20 2,469.70 0.0M
2023-11-23 2,464.20 2,471.10 2,447.70 2,471.10 0.0M
2023-11-22 2,499.30 2,499.30 2,464.20 2,464.20 0.0M
2023-11-21 2,516.50 2,541.10 2,504.50 2,504.50 0.0M
2023-11-20 2,464.80 2,520.20 2,464.80 2,513.40 0.0M
2023-11-17 2,475.20 2,475.50 2,449.80 2,465.20 0.1M
2023-11-16 2,465.00 2,473.70 2,436.20 2,436.20 0.1M
2023-11-15 2,468.20 2,496.80 2,461.50 2,461.50 0.0M
2023-11-14 2,423.10 2,453.00 2,423.10 2,453.00 0.0M
2023-11-13 2,402.80 2,423.10 2,402.20 2,423.10 0.0M
2023-11-10 2,403.30 2,407.40 2,396.80 2,402.80 0.0M
2023-11-09 2,390.40 2,403.10 2,389.00 2,403.10 0.0M
2023-11-08 2,417.60 2,417.60 2,381.30 2,389.80 0.0M
2023-11-07 2,426.70 2,426.80 2,414.70 2,416.90 0.0M
2023-11-06 2,427.20 2,427.50 2,415.00 2,424.30 0.0M
2023-11-03 2,395.50 2,419.00 2,391.90 2,419.00 0.0M
2023-11-02 2,362.70 2,401.80 2,357.30 2,386.50 0.0M
2023-11-01 2,331.10 2,362.70 2,320.00 2,362.70 0.0M
2023-10-31 2,321.80 2,337.90 2,321.80 2,331.10 0.0M
2023-10-30 2,388.50 2,391.70 2,321.80 2,321.80 0.0M
2023-10-27 2,322.90 2,370.40 2,322.90 2,370.40 0.0M
2023-10-26 2,340.30 2,349.80 2,322.80 2,322.80 0.0M
2023-10-25 2,311.00 2,349.10 2,311.00 2,342.60 0.0M
2023-10-24 2,293.30 2,312.50 2,290.90 2,311.00 0.0M
2023-10-23 2,306.40 2,314.10 2,291.20 2,314.10 0.0M
2023-10-20 2,355.50 2,355.50 2,324.50 2,333.20 0.0M
2023-10-19 2,358.90 2,360.60 2,355.50 2,355.50 0.0M
2023-10-18 2,402.70 2,402.70 2,358.90 2,358.90 0.0M
2023-10-17 2,366.90 2,392.70 2,361.50 2,392.70 0.0M
2023-10-16 2,374.10 2,374.70 2,357.70 2,373.30 0.0M
2023-10-13 2,376.10 2,376.10 2,357.40 2,362.30 0.0M
2023-10-12 2,332.80 2,361.70 2,332.40 2,361.70 0.0M
2023-10-11 2,337.40 2,340.10 2,321.80 2,332.80 0.1M
2023-10-10 2,275.60 2,325.10 2,275.60 2,325.10 0.0M
2023-10-09 2,247.10 2,280.30 2,247.10 2,276.80 0.0M
2023-10-06 2,247.20 2,259.20 2,241.00 2,241.00 0.0M
2023-10-05 2,261.10 2,261.70 2,239.40 2,239.40 0.0M
2023-10-04 2,301.10 2,301.10 2,260.10 2,260.10 0.0M
2023-10-03 2,340.80 2,342.90 2,308.90 2,308.90 0.0M
2023-10-02 2,372.20 2,393.50 2,344.70 2,344.70 0.0M
2023-09-29 2,363.40 2,371.90 2,363.40 2,371.90 0.0M
2023-09-28 2,343.50 2,352.00 2,333.70 2,333.70 0.0M
2023-09-27 2,349.50 2,354.10 2,343.50 2,343.50 0.0M
2023-09-26 2,370.10 2,372.90 2,348.80 2,349.50 0.0M
2023-09-25 2,379.10 2,385.00 2,368.20 2,370.10 0.0M
2023-09-22 2,399.20 2,403.30 2,395.40 2,395.40 0.0M
2023-09-21 2,450.80 2,451.10 2,393.00 2,393.00 0.0M
2023-09-20 2,434.90 2,450.20 2,418.90 2,450.20 0.0M
2023-09-19 2,438.50 2,438.50 2,416.20 2,434.90 0.0M
2023-09-18 2,439.90 2,440.20 2,436.40 2,436.40 0.0M
2023-09-15 2,443.40 2,444.00 2,429.30 2,439.90 0.0M
2023-09-14 2,391.10 2,443.40 2,391.10 2,443.40 0.0M
2023-09-13 2,376.80 2,391.10 2,362.90 2,391.10 0.0M
2023-09-12 2,358.00 2,376.80 2,348.80 2,376.80 0.0M
2023-09-11 2,332.80 2,359.90 2,332.80 2,359.90 0.1M
2023-09-08 2,352.60 2,352.60 2,330.70 2,332.80 0.0M
2023-09-07 2,355.00 2,355.00 2,346.60 2,352.30 0.0M
2023-09-06 2,357.20 2,388.60 2,357.20 2,358.00 0.0M
2023-09-05 2,364.00 2,372.10 2,358.30 2,358.30 0.0M
2023-09-04 2,352.90 2,362.40 2,351.80 2,359.50 0.0M
2023-09-01 2,341.90 2,361.50 2,341.90 2,349.80 0.0M
2023-08-31 2,347.00 2,349.70 2,339.70 2,345.10 0.0M
2023-08-30 2,357.90 2,358.50 2,345.70 2,345.70 0.0M
2023-08-29 2,347.30 2,354.50 2,344.60 2,349.00 0.0M
2023-08-28 2,321.30 2,330.10 2,321.30 2,330.10 0.0M
2023-08-25 2,315.20 2,327.10 2,315.20 2,321.30 0.0M
2023-08-24 2,339.90 2,339.90 2,315.20 2,315.20 0.0M
2023-08-23 2,273.60 2,334.40 2,269.70 2,334.40 0.0M
2023-08-22 2,249.70 2,273.60 2,249.70 2,273.60 0.0M
2023-08-21 2,277.00 2,301.60 2,273.10 2,273.10 0.1M
2023-08-18 2,289.20 2,289.20 2,282.40 2,288.00 0.1M
2023-08-17 2,277.10 2,293.10 2,277.10 2,293.10 0.0M
2023-08-16 2,275.80 2,279.60 2,246.10 2,279.60 0.0M
2023-08-15 2,274.20 2,274.20 2,260.60 2,274.00 0.0M
2023-08-14 2,317.90 2,317.90 2,275.00 2,282.50 0.0M
2023-08-11 2,335.10 2,335.10 2,314.70 2,314.70 0.0M
2023-08-10 2,319.20 2,335.10 2,319.20 2,335.10 0.0M
2023-08-09 2,309.70 2,336.10 2,309.70 2,311.50 0.0M
2023-08-08 2,306.70 2,321.60 2,292.30 2,309.70 0.0M
2023-08-07 2,336.30 2,343.70 2,307.50 2,307.50 0.1M
2023-08-04 2,339.70 2,344.20 2,297.90 2,330.50 0.1M
2023-08-03 2,371.70 2,373.30 2,339.70 2,339.70 0.0M
2023-08-02 2,398.00 2,401.80 2,373.10 2,373.10 0.0M
2023-08-01 2,443.60 2,444.30 2,398.00 2,398.00 0.0M
2023-07-31 2,377.60 2,431.00 2,377.60 2,431.00 0.1M
2023-07-28 2,421.40 2,421.90 2,399.50 2,399.50 0.0M
2023-07-27 2,413.60 2,421.10 2,397.10 2,421.10 0.1M
2023-07-26 2,428.20 2,430.20 2,413.60 2,413.60 0.1M
2023-07-25 2,426.60 2,429.40 2,409.00 2,429.40 0.1M
2023-07-24 2,374.00 2,413.80 2,374.00 2,413.80 0.0M
2023-07-21 2,367.60 2,368.50 2,349.60 2,368.50 0.0M
2023-07-20 2,325.40 2,346.70 2,325.40 2,346.70 0.0M
2023-07-19 2,338.30 2,338.40 2,321.00 2,321.00 0.0M
2023-07-18 2,322.10 2,336.60 2,322.10 2,335.00 0.0M
2023-07-17 2,364.30 2,364.60 2,323.00 2,323.00 0.0M
2023-07-14 2,376.80 2,385.20 2,363.50 2,363.50 0.0M
2023-07-13 2,365.10 2,390.10 2,364.50 2,370.40 0.0M
2023-07-12 2,353.20 2,372.20 2,353.20 2,372.20 0.0M
2023-07-11 2,343.10 2,354.90 2,330.10 2,353.20 0.0M
2023-07-10 2,352.40 2,368.20 2,351.20 2,351.20 0.1M
2023-07-07 2,347.50 2,353.40 2,332.70 2,352.00 0.0M
2023-07-06 2,407.30 2,421.70 2,338.80 2,338.80 0.0M
2023-07-05 2,409.80 2,409.80 2,383.20 2,383.20 0.0M
2023-07-04 2,385.40 2,409.80 2,384.60 2,409.80 0.1M
2023-07-03 2,359.00 2,394.70 2,359.00 2,394.70 0.1M
2023-06-30 2,367.90 2,377.00 2,367.00 2,377.00 0.1M
2023-06-29 2,388.90 2,388.90 2,355.10 2,366.90 0.0M
2023-06-28 2,391.40 2,391.40 2,353.80 2,369.10 0.0M
2023-06-27 2,389.40 2,408.40 2,380.00 2,380.00 0.0M
2023-06-26 2,400.20 2,405.90 2,386.20 2,389.40 0.0M
2023-06-23 2,423.40 2,428.00 2,406.20 2,406.20 0.0M
2023-06-22 2,435.50 2,435.50 2,408.20 2,408.20 0.0M
2023-06-21 2,423.70 2,436.60 2,417.60 2,430.20 0.1M
2023-06-20 2,431.10 2,432.50 2,420.60 2,424.60 0.0M
2023-06-19 2,418.40 2,432.60 2,418.40 2,431.10 0.0M
2023-06-16 2,421.20 2,448.20 2,418.40 2,418.40 0.0M
2023-06-15 2,427.80 2,433.50 2,419.60 2,427.10 0.0M
2023-06-14 2,388.10 2,424.60 2,387.80 2,424.60 0.0M
2023-06-13 2,412.20 2,414.40 2,387.90 2,387.90 0.0M
2023-06-12 2,432.60 2,435.40 2,404.20 2,434.80 0.0M
2023-06-09 2,368.80 2,417.60 2,354.20 2,417.60 0.0M
2023-06-08 2,419.30 2,419.30 2,361.50 2,361.50 0.0M
2023-06-07 2,354.00 2,402.00 2,354.00 2,383.20 0.0M
2023-06-06 2,322.50 2,350.60 2,314.00 2,350.60 0.0M
2023-06-05 2,322.70 2,351.80 2,316.10 2,330.80 0.0M
2023-06-02 2,262.60 2,313.90 2,243.80 2,313.90 0.0M
2023-06-01 2,261.30 2,289.60 2,227.50 2,263.60 0.0M
2023-05-31 2,271.30 2,271.30 2,232.10 2,232.10 0.0M
2023-05-30 2,297.40 2,306.30 2,255.50 2,255.50 0.1M
2023-05-29 2,281.70 2,290.40 2,281.70 2,288.60 0.0M
2023-05-26 2,267.00 2,282.60 2,263.40 2,282.60 0.0M
2023-05-25 2,257.60 2,264.90 2,251.50 2,251.50 0.0M
2023-05-24 2,277.00 2,277.00 2,257.60 2,257.60 0.0M
2023-05-23 2,271.60 2,277.40 2,265.40 2,277.00 0.1M
2023-05-22 2,314.20 2,317.20 2,271.60 2,271.60 0.1M
2023-05-19 2,281.90 2,306.20 2,281.90 2,296.60 0.0M
2023-05-18 2,318.50 2,318.50 2,300.00 2,300.00 0.0M
2023-05-17 2,307.40 2,315.10 2,301.80 2,314.00 0.0M
2023-05-16 2,291.60 2,307.30 2,291.60 2,307.30 0.0M
2023-05-15 2,261.60 2,291.60 2,261.60 2,291.60 0.0M
2023-05-12 2,228.30 2,293.80 2,228.30 2,287.20 0.0M
2023-05-11 2,211.40 2,227.00 2,210.10 2,222.70 0.1M
2023-05-10 2,201.40 2,221.50 2,201.40 2,211.40 0.1M
2023-05-09 2,196.30 2,204.00 2,189.50 2,201.40 0.0M
2023-05-08 2,168.40 2,196.20 2,163.90 2,196.20 0.0M
2023-05-05 2,132.10 2,155.60 2,129.10 2,153.00 0.1M
2023-05-04 2,129.70 2,143.80 2,115.70 2,119.40 0.1M
2023-05-03 2,129.10 2,134.40 2,114.80 2,128.80 0.1M
2023-05-02 2,180.70 2,201.40 2,154.50 2,156.60 0.1M
2023-04-28 2,175.70 2,192.10 2,173.80 2,180.30 0.2M
2023-04-27 2,202.20 2,225.10 2,196.10 2,218.20 0.1M
2023-04-26 2,218.30 2,219.10 2,194.80 2,209.90 0.1M
2023-04-25 2,243.90 2,243.90 2,218.30 2,218.30 0.1M
2023-04-24 2,242.90 2,264.00 2,224.50 2,226.10 0.1M
2023-04-21 2,273.60 2,294.90 2,265.00 2,265.00 0.0M
2023-04-20 2,281.40 2,282.10 2,255.40 2,255.40 0.0M
2023-04-19 2,328.20 2,328.20 2,278.00 2,278.00 0.1M
2023-04-18 2,333.30 2,338.80 2,324.60 2,324.60 0.0M
2023-04-17 2,310.60 2,337.30 2,310.60 2,333.30 0.0M
2023-04-14 2,304.40 2,314.60 2,303.90 2,304.20 0.1M
2023-04-13 2,323.10 2,323.10 2,304.80 2,305.50 0.0M
2023-04-12 2,309.20 2,327.50 2,309.20 2,327.50 0.1M
2023-04-11 2,206.40 2,308.50 2,206.40 2,308.50 0.0M
2023-04-06 2,214.50 2,223.80 2,198.80 2,198.80 0.1M
2023-04-05 2,227.20 2,228.00 2,205.30 2,205.30 0.1M
2023-04-04 2,237.60 2,242.30 2,213.50 2,213.50 0.1M
2023-04-03 2,266.80 2,266.80 2,232.90 2,232.90 0.3M
2023-03-31 2,241.20 2,266.40 2,227.70 2,246.90 0.1M
2023-03-30 2,221.70 2,246.30 2,221.70 2,223.60 0.1M
2023-03-29 2,201.30 2,221.70 2,192.90 2,221.70 0.1M
2023-03-28 2,130.80 2,197.30 2,128.50 2,197.30 0.1M
2023-03-27 2,175.10 2,187.50 2,150.30 2,157.80 0.1M
2023-03-24 2,135.40 2,144.40 2,129.20 2,144.40 0.1M
2023-03-23 2,170.60 2,172.00 2,135.40 2,135.40 0.1M
2023-03-22 2,176.60 2,194.10 2,160.10 2,169.40 0.1M
2023-03-21 2,173.30 2,198.70 2,173.30 2,176.60 0.1M
2023-03-20 2,217.20 2,232.20 2,184.20 2,184.20 0.1M
2023-03-17 2,237.80 2,242.80 2,191.20 2,191.20 0.2M
2023-03-16 2,201.50 2,226.90 2,197.30 2,226.90 0.2M
2023-03-15 2,246.40 2,247.40 2,184.40 2,184.40 0.2M
2023-03-14 2,249.90 2,269.00 2,241.20 2,245.40 0.1M
2023-03-13 2,319.00 2,320.70 2,260.40 2,264.80 0.1M
2023-03-10 2,385.60 2,385.60 2,328.80 2,328.80 0.1M
2023-03-09 2,388.00 2,398.80 2,386.70 2,386.70 0.1M
2023-03-08 2,341.60 2,387.40 2,341.60 2,387.40 0.0M
2023-03-07 2,369.30 2,372.30 2,341.00 2,341.00 0.1M
2023-03-06 2,381.70 2,396.90 2,339.10 2,354.90 0.1M
2023-03-03 2,385.90 2,392.40 2,361.00 2,381.00 0.2M
2023-03-02 2,355.80 2,384.60 2,343.70 2,384.60 0.2M
2023-03-01 2,342.80 2,365.20 2,324.60 2,343.10 0.2M
2023-02-28 2,364.80 2,382.00 2,356.60 2,381.50 0.3M
2023-02-27 2,362.90 2,374.20 2,359.50 2,374.20 0.3M
2023-02-24 2,400.20 2,400.80 2,373.10 2,373.10 0.2M
2023-02-23 2,365.00 2,403.30 2,364.10 2,400.10 0.1M
2023-02-22 2,389.90 2,394.50 2,361.50 2,368.30 0.2M
2023-02-21 2,361.40 2,413.10 2,361.40 2,413.10 0.0M
2023-02-20 2,367.80 2,372.10 2,361.40 2,361.40 0.0M
2023-02-17 2,353.90 2,363.60 2,333.90 2,363.60 0.1M
2023-02-16 2,324.40 2,344.50 2,312.30 2,344.50 0.0M
2023-02-15 2,336.00 2,336.00 2,320.20 2,324.40 0.1M
2023-02-14 2,318.90 2,330.10 2,318.70 2,330.10 0.0M
2023-02-13 2,320.30 2,323.60 2,310.10 2,323.60 0.1M
2023-02-10 2,299.50 2,318.20 2,285.60 2,304.40 0.1M
2023-02-09 2,303.30 2,319.20 2,294.40 2,294.40 0.1M
2023-02-08 2,331.00 2,342.40 2,295.50 2,295.50 0.1M
2023-02-07 2,305.00 2,338.10 2,304.30 2,331.20 0.1M
2023-02-06 2,340.90 2,340.90 2,294.10 2,303.80 0.1M
2023-02-03 2,384.00 2,384.00 2,340.30 2,340.30 0.1M
2023-02-02 2,405.00 2,411.10 2,366.10 2,384.00 0.1M
2023-02-01 2,433.50 2,440.70 2,396.10 2,396.10 0.1M
2023-01-31 2,419.90 2,432.30 2,419.10 2,432.30 0.0M
2023-01-30 2,425.20 2,432.80 2,415.70 2,415.70 0.0M
2023-01-27 2,468.00 2,485.30 2,435.10 2,435.10 0.0M
2023-01-26 2,467.10 2,479.40 2,464.60 2,468.00 0.0M
2023-01-25 2,413.60 2,456.70 2,413.60 2,456.70 0.0M
2023-01-24 2,425.60 2,427.30 2,412.60 2,412.60 0.0M
2023-01-23 2,397.00 2,436.60 2,397.00 2,425.60 0.0M
2023-01-20 2,396.50 2,409.30 2,396.50 2,404.10 0.0M
2023-01-19 2,428.10 2,428.90 2,384.00 2,385.30 0.0M
2023-01-18 2,404.70 2,440.10 2,404.40 2,428.90 0.1M
2023-01-17 2,375.20 2,401.90 2,375.20 2,401.90 0.0M
2023-01-16 2,386.40 2,387.10 2,371.40 2,376.40 0.1M
2023-01-13 2,386.50 2,416.80 2,384.80 2,405.40 0.1M
2023-01-12 2,362.20 2,386.50 2,359.80 2,386.50 0.0M
2023-01-11 2,344.00 2,361.40 2,343.70 2,361.40 0.0M
2023-01-10 2,331.40 2,333.50 2,330.20 2,333.50 0.1M
2023-01-09 2,311.50 2,312.30 2,295.50 2,306.80 0.1M
2023-01-06 2,276.10 2,339.30 2,276.10 2,339.30 0.1M
2023-01-05 2,221.70 2,275.00 2,220.30 2,275.00 0.1M
2023-01-04 2,228.50 2,241.80 2,200.00 2,216.80 0.2M
2023-01-03 2,254.30 2,278.60 2,240.80 2,250.90 0.3M
2023-01-02 2,310.70 2,310.70 2,287.10 2,300.10 0.0M