IBEX 35 Capped NR (IBEXCNR)

IBEXCNR
🏛️ 西班牙 →
44,961.50
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 22,399.70 22,564.90 22,393.20 22,528.20 127.2M
2021-12-29 22,454.30 22,478.30 22,332.70 22,416.50 110.8M
2021-12-28 22,282.40 22,493.80 22,270.00 22,455.70 90.4M
2021-12-27 21,994.50 22,312.90 21,987.60 22,281.40 93.4M
2021-12-23 21,906.90 22,192.30 21,887.40 22,130.40 142.5M
2021-12-22 21,676.10 21,867.00 21,638.10 21,860.20 115.8M
2021-12-21 21,548.30 21,692.40 21,383.90 21,675.20 143.4M
2021-12-20 20,962.30 21,375.70 20,886.60 21,300.00 172.1M
2021-12-17 21,514.50 21,563.80 21,311.50 21,478.90 323.2M
2021-12-16 21,660.00 21,787.50 21,589.00 21,648.80 198.9M
2021-12-15 21,635.20 21,635.60 21,359.40 21,377.60 147.4M
2021-12-14 21,601.00 21,730.80 21,587.30 21,645.00 163.9M
2021-12-13 21,641.90 21,723.60 21,415.40 21,500.70 140.4M
2021-12-10 21,568.50 21,727.30 21,544.10 21,597.70 116.3M
2021-12-09 21,930.20 21,930.20 21,685.80 21,699.50 144.6M
2021-12-08 22,023.10 22,171.60 21,861.90 21,902.90 221.5M
2021-12-07 22,006.20 22,116.20 21,888.20 22,112.60 170.7M
2021-12-06 21,488.80 21,821.30 21,412.80 21,802.90 143.5M
2021-12-03 21,631.10 21,634.10 21,210.30 21,291.50 169.5M
2021-12-02 21,503.70 21,674.70 21,349.80 21,444.10 197.9M
2021-12-01 21,590.50 21,892.10 21,550.80 21,836.30 204.0M
2021-11-30 21,495.90 21,704.10 21,308.70 21,423.20 369.4M
2021-11-29 21,904.80 22,085.80 21,749.60 21,810.40 240.6M
2021-11-26 22,146.40 22,147.90 21,634.10 21,674.80 453.1M
2021-11-25 22,731.90 22,824.70 22,682.70 22,801.00 118.6M
2021-11-24 22,757.70 22,864.50 22,590.10 22,674.70 174.1M
2021-11-23 22,603.00 22,884.70 22,437.90 22,734.40 196.1M
2021-11-22 22,672.50 22,814.80 22,533.80 22,750.40 204.2M
2021-11-19 23,060.40 23,093.40 22,471.60 22,574.80 278.7M
2021-11-18 23,164.50 23,242.60 22,914.00 22,958.80 181.6M
2021-11-17 23,287.60 23,328.00 23,191.50 23,191.50 139.2M
2021-11-16 23,423.10 23,512.90 23,305.20 23,312.10 155.3M
2021-11-15 23,289.40 23,478.60 23,189.00 23,455.20 144.1M
2021-11-12 23,410.00 23,449.90 23,325.10 23,417.00 119.7M
2021-11-11 23,537.30 23,631.80 23,412.20 23,446.30 150.3M
2021-11-10 23,367.70 23,594.10 23,367.70 23,571.20 146.8M
2021-11-09 23,323.70 23,537.00 23,317.20 23,398.80 132.1M
2021-11-08 23,545.90 23,609.30 23,384.80 23,388.00 135.4M
2021-11-05 23,297.60 23,628.70 23,208.60 23,542.20 193.3M
2021-11-04 23,348.20 23,453.60 23,234.80 23,307.20 221.4M
2021-11-03 23,423.80 23,424.30 23,178.40 23,284.90 162.9M
2021-11-02 23,595.40 23,615.40 23,459.90 23,469.50 130.2M
2021-11-01 23,368.20 23,706.70 23,354.90 23,666.70 164.9M
2021-10-29 23,215.50 23,343.50 23,051.90 23,343.50 228.8M
2021-10-28 23,048.30 23,240.20 22,951.60 23,228.90 180.3M
2021-10-27 23,136.50 23,160.30 22,971.10 23,091.30 167.9M
2021-10-26 22,966.60 23,230.90 22,945.70 23,166.80 137.3M
2021-10-25 22,992.80 23,069.10 22,884.40 22,959.10 159.7M
2021-10-22 23,034.80 23,058.90 22,921.60 22,921.60 134.4M
2021-10-21 23,065.60 23,136.00 22,978.20 23,019.30 153.3M
2021-10-20 23,082.10 23,260.40 23,056.90 23,208.70 160.1M
2021-10-19 23,048.10 23,214.10 23,016.40 23,153.10 160.9M
2021-10-18 23,117.10 23,148.70 22,867.60 22,998.00 139.7M
2021-10-15 23,079.60 23,205.00 23,018.80 23,154.90 217.4M
2021-10-14 23,015.50 23,165.70 22,877.30 22,969.40 155.2M
2021-10-13 22,943.50 22,977.40 22,805.80 22,857.30 191.9M
2021-10-12 22,644.90 22,997.70 22,544.40 22,997.70 163.4M
2021-10-11 22,987.00 23,074.20 22,842.20 22,902.80 125.1M
2021-10-08 23,068.70 23,164.60 22,987.10 23,046.90 141.2M
2021-10-07 22,837.70 23,076.20 22,826.50 23,046.60 201.2M
2021-10-06 22,833.70 22,833.70 22,432.10 22,563.80 183.9M
2021-10-05 22,633.20 22,955.50 22,588.90 22,955.50 169.7M
2021-10-04 22,628.40 22,839.20 22,550.90 22,606.70 149.6M
2021-10-01 22,325.20 22,647.80 22,254.60 22,626.60 182.2M
2021-09-30 23,005.60 23,025.40 22,589.50 22,618.40 195.1M
2021-09-29 22,658.30 22,873.90 22,586.70 22,832.20 178.7M
2021-09-28 23,178.70 23,226.70 22,544.80 22,544.80 207.5M
2021-09-27 22,946.20 23,168.30 22,832.20 23,145.10 203.4M
2021-09-24 22,743.20 22,876.10 22,714.50 22,811.40 140.6M
2021-09-23 22,835.20 22,901.70 22,761.90 22,821.10 151.0M
2021-09-22 22,726.20 22,728.90 22,553.00 22,644.90 173.5M
2021-09-21 22,393.70 22,643.40 22,393.40 22,510.20 194.8M
2021-09-20 22,208.40 22,341.30 21,983.60 22,251.80 277.2M
2021-09-17 22,600.30 22,773.10 22,522.80 22,522.80 588.0M
2021-09-16 22,270.20 22,513.90 22,265.50 22,452.90 186.0M
2021-09-15 22,508.40 22,553.00 22,183.80 22,200.30 178.1M
2021-09-14 22,621.20 22,747.00 22,499.30 22,572.10 128.8M
2021-09-13 22,430.30 22,720.20 22,421.30 22,664.70 115.7M
2021-09-10 22,693.40 22,707.10 22,285.20 22,354.30 139.7M
2021-09-09 22,576.60 22,696.80 22,431.20 22,625.10 149.9M
2021-09-08 22,755.40 22,912.70 22,490.10 22,723.00 155.6M
2021-09-07 22,855.30 22,879.90 22,748.10 22,866.40 114.2M
2021-09-06 22,860.70 22,921.40 22,814.50 22,835.00 67.8M
2021-09-03 23,086.80 23,097.70 22,758.50 22,787.90 139.7M
2021-09-02 23,077.60 23,190.80 23,029.60 23,089.60 100.4M
2021-09-01 22,954.40 23,280.30 22,950.90 23,115.70 132.6M
2021-08-31 22,833.50 22,914.50 22,580.50 22,743.30 185.2M
2021-08-30 22,945.00 22,973.50 22,759.70 22,797.90 54.1M
2021-08-27 22,875.70 22,942.50 22,749.00 22,937.40 74.7M
2021-08-26 22,997.00 22,999.90 22,855.10 22,861.80 101.7M
2021-08-25 23,013.80 23,137.50 23,002.00 23,079.40 128.0M
2021-08-24 23,132.10 23,165.70 22,840.20 23,005.30 101.6M
2021-08-23 23,068.00 23,111.70 22,908.50 23,055.50 91.1M
2021-08-20 22,856.10 22,986.10 22,755.80 22,919.80 126.9M
2021-08-19 22,686.10 23,014.70 22,647.00 22,886.00 137.6M
2021-08-18 22,754.50 23,081.80 22,741.30 23,060.90 112.3M
2021-08-17 22,803.30 22,829.60 22,709.10 22,792.20 128.9M
2021-08-16 22,962.50 23,086.00 22,881.00 22,948.90 96.3M
2021-08-13 23,104.50 23,177.80 23,081.30 23,137.10 90.6M
2021-08-12 23,068.60 23,136.40 23,038.60 23,084.60 98.2M
2021-08-11 22,923.50 23,089.90 22,911.10 23,075.30 112.2M
2021-08-10 22,804.50 22,888.60 22,732.40 22,877.90 106.4M
2021-08-09 22,809.90 22,864.30 22,735.40 22,792.90 102.4M
2021-08-06 22,718.60 22,861.50 22,615.10 22,826.40 139.0M
2021-08-05 22,566.40 22,732.20 22,488.10 22,717.20 108.9M
2021-08-04 22,634.90 22,638.40 22,457.40 22,605.20 117.4M
2021-08-03 22,562.90 22,685.70 22,457.80 22,553.40 131.9M
2021-08-02 22,449.40 22,662.40 22,429.60 22,517.30 140.8M
2021-07-30 22,453.10 22,499.50 22,273.70 22,299.30 203.1M
2021-07-29 22,526.40 22,723.40 22,500.20 22,583.70 188.7M
2021-07-28 22,399.10 22,553.50 22,340.80 22,448.40 153.3M
2021-07-27 22,411.60 22,537.80 22,237.80 22,359.70 131.6M
2021-07-26 22,243.30 22,584.80 22,183.80 22,555.10 136.5M
2021-07-23 22,250.30 22,509.80 22,238.70 22,406.10 123.3M
2021-07-22 22,115.10 22,320.00 22,108.80 22,160.80 140.9M
2021-07-21 21,550.50 22,067.40 21,550.50 22,020.00 160.9M
2021-07-20 21,430.40 21,551.80 21,245.40 21,482.70 155.6M
2021-07-19 21,731.30 21,732.60 21,210.80 21,338.10 212.4M
2021-07-16 21,979.90 22,123.90 21,650.20 21,863.80 147.8M
2021-07-15 22,157.10 22,157.10 21,866.70 21,917.10 131.3M
2021-07-14 22,283.60 22,392.80 22,170.70 22,254.70 120.5M
2021-07-13 22,679.30 22,701.60 22,301.90 22,348.40 133.9M
2021-07-12 22,607.00 22,675.50 22,353.60 22,661.80 103.5M
2021-07-09 22,324.50 22,566.10 22,241.70 22,555.70 141.6M
2021-07-08 22,520.10 22,546.20 22,096.00 22,230.40 202.0M
2021-07-07 22,760.30 22,823.60 22,622.50 22,695.40 150.0M
2021-07-06 22,859.80 22,965.50 22,651.00 22,711.60 152.7M
2021-07-05 22,797.20 22,970.10 22,705.80 22,921.00 100.8M
2021-07-02 22,914.00 22,952.70 22,710.80 22,797.80 115.7M
2021-07-01 22,691.50 22,924.30 22,679.50 22,858.80 122.7M
2021-06-30 22,755.70 22,785.70 22,431.50 22,574.50 190.2M
2021-06-29 22,766.10 22,908.70 22,722.50 22,800.00 142.2M
2021-06-28 23,189.00 23,209.30 22,775.50 22,775.50 152.8M
2021-06-25 23,246.80 23,269.80 23,084.40 23,238.60 130.3M
2021-06-24 23,033.00 23,246.60 22,957.90 23,185.30 130.9M
2021-06-23 23,182.50 23,232.90 22,878.70 22,878.70 112.8M
2021-06-22 23,176.00 23,179.40 22,992.80 23,132.10 137.7M
2021-06-21 22,900.40 23,142.40 22,741.10 23,113.10 167.4M
2021-06-18 23,345.50 23,454.50 22,920.80 23,059.20 452.8M
2021-06-17 23,438.10 23,675.70 23,416.90 23,481.40 203.7M
2021-06-16 23,662.40 23,682.30 23,494.40 23,497.30 161.8M
2021-06-15 23,741.10 23,742.00 23,544.50 23,570.10 119.4M
2021-06-14 23,575.70 23,753.60 23,575.70 23,698.50 135.9M
2021-06-11 23,357.00 23,521.50 23,315.30 23,504.10 107.1M
2021-06-10 23,485.10 23,504.40 23,269.40 23,322.40 154.8M
2021-06-09 23,377.70 23,451.30 23,307.80 23,377.50 124.7M
2021-06-08 23,375.80 23,501.80 23,261.10 23,370.90 144.3M
2021-06-07 23,174.30 23,428.00 23,086.20 23,396.50 129.7M
2021-06-04 23,351.80 23,384.50 23,160.70 23,204.40 131.2M
2021-06-03 23,436.90 23,462.40 23,200.00 23,342.30 164.2M
2021-06-02 23,475.60 23,524.30 23,361.10 23,434.20 137.5M
2021-06-01 23,392.90 23,551.90 23,323.10 23,457.10 143.1M
2021-05-31 23,474.80 23,502.10 23,305.30 23,305.30 102.4M
2021-05-28 23,520.20 23,545.70 23,446.50 23,498.20 192.3M
2021-05-27 23,376.30 23,574.80 23,368.10 23,400.20 325.4M
2021-05-26 23,519.10 23,546.20 23,295.20 23,427.60 160.8M
2021-05-25 23,489.80 23,551.70 23,427.80 23,457.60 147.3M
2021-05-24 23,514.20 23,545.70 23,361.20 23,449.50 91.8M
2021-05-21 23,256.30 23,496.40 23,207.80 23,445.80 175.4M
2021-05-20 23,210.00 23,242.80 22,919.00 23,242.80 138.3M
2021-05-19 23,221.70 23,333.30 22,857.90 23,094.20 200.3M
2021-05-18 23,457.20 23,528.90 23,237.80 23,382.20 176.0M
2021-05-17 23,335.30 23,431.00 23,167.40 23,310.10 164.2M
2021-05-14 23,008.70 23,293.50 22,929.00 23,284.80 161.4M
2021-05-13 22,738.00 22,886.40 22,414.80 22,827.10 173.5M
2021-05-12 22,886.90 23,047.90 22,788.90 22,926.90 195.8M
2021-05-11 23,075.80 23,107.80 22,775.20 22,874.80 232.1M
2021-05-10 23,219.20 23,286.90 23,063.00 23,274.70 237.1M
2021-05-07 23,015.30 23,075.10 22,864.00 23,058.10 191.9M
2021-05-06 22,863.00 22,934.10 22,683.90 22,862.10 188.3M
2021-05-05 22,604.80 22,818.60 22,599.00 22,818.60 180.4M
2021-05-04 22,662.40 22,906.80 22,422.10 22,469.20 231.9M
2021-05-03 22,447.00 22,658.20 22,382.30 22,630.20 150.4M
2021-04-30 22,451.00 22,545.50 22,413.70 22,430.10 267.6M
2021-04-29 22,426.10 22,546.90 22,372.60 22,428.00 261.8M
2021-04-28 22,301.70 22,393.50 22,143.80 22,352.20 218.2M
2021-04-27 22,076.50 22,242.90 21,985.20 22,242.90 183.2M
2021-04-26 21,901.80 22,117.20 21,802.60 22,084.90 163.0M
2021-04-23 21,901.10 22,014.20 21,754.60 21,873.60 118.1M
2021-04-22 21,694.20 21,970.50 21,642.40 21,970.50 136.4M
2021-04-21 21,559.30 21,740.70 21,385.10 21,622.70 175.2M
2021-04-20 22,076.90 22,090.00 21,447.50 21,469.40 214.6M
2021-04-19 21,857.70 22,185.30 21,850.00 22,109.00 171.4M
2021-04-16 21,788.20 21,969.40 21,708.50 21,860.60 176.9M
2021-04-15 21,838.20 21,882.00 21,736.70 21,754.30 146.1M
2021-04-14 21,662.20 21,815.30 21,598.20 21,797.00 133.5M
2021-04-13 21,653.10 21,745.90 21,489.50 21,636.20 152.6M
2021-04-12 21,713.20 21,716.80 21,524.40 21,655.20 131.4M
2021-04-09 21,926.40 21,946.70 21,739.50 21,739.50 133.5M
2021-04-08 21,894.60 21,922.30 21,735.90 21,922.30 165.8M
2021-04-07 21,948.70 21,983.20 21,806.60 21,819.70 137.4M
2021-04-06 22,003.90 22,059.50 21,865.60 21,914.20 201.7M
2021-04-01 21,815.00 21,851.90 21,681.00 21,769.50 151.0M
2021-03-31 21,812.90 21,958.80 21,745.10 21,775.50 265.5M
2021-03-30 21,682.90 21,857.40 21,654.70 21,814.20 171.9M
2021-03-29 21,580.00 21,675.10 21,449.50 21,552.40 177.6M
2021-03-26 21,523.00 21,645.60 21,414.60 21,568.10 233.9M
2021-03-25 21,369.20 21,418.20 21,064.30 21,342.90 161.4M
2021-03-24 21,192.30 21,429.70 21,036.40 21,429.70 187.9M
2021-03-23 21,109.10 21,384.50 20,999.50 21,294.20 203.4M
2021-03-22 21,395.70 21,401.50 21,127.80 21,175.30 229.1M
2021-03-19 21,725.00 21,803.90 21,486.00 21,554.80 375.1M
2021-03-18 21,908.30 21,975.50 21,793.70 21,888.80 237.3M
2021-03-17 21,958.20 21,976.20 21,750.50 21,825.10 173.2M
2021-03-16 22,027.90 22,124.90 21,871.50 21,972.80 209.9M
2021-03-15 22,054.40 22,182.00 21,870.90 21,916.10 210.9M
2021-03-12 21,739.80 21,929.70 21,701.20 21,929.70 149.1M
2021-03-11 21,712.30 21,841.00 21,552.40 21,799.00 189.0M
2021-03-10 21,511.60 21,718.10 21,467.50 21,627.20 203.7M
2021-03-09 21,426.90 21,604.30 21,350.00 21,553.90 281.9M
2021-03-08 21,197.60 21,457.60 21,074.70 21,421.60 235.1M
2021-03-05 21,111.50 21,276.80 20,902.80 21,022.40 259.8M
2021-03-04 21,014.00 21,264.40 20,989.50 21,192.80 207.0M
2021-03-03 21,303.70 21,478.50 21,001.30 21,130.10 240.9M
2021-03-02 21,211.60 21,402.00 21,128.40 21,197.50 177.7M
2021-03-01 21,117.90 21,299.20 21,033.70 21,253.90 182.1M
2021-02-26 20,842.10 21,251.40 20,716.70 20,865.50 291.9M
2021-02-25 21,135.90 21,276.40 21,083.00 21,101.00 309.8M
2021-02-24 20,970.80 21,083.30 20,813.50 20,976.90 225.9M
2021-02-23 20,624.40 20,952.30 20,566.10 20,932.60 293.2M
2021-02-22 20,595.70 20,613.50 20,408.10 20,577.70 221.5M
2021-02-19 20,462.40 20,730.80 20,334.00 20,677.50 209.0M
2021-02-18 20,625.90 20,720.70 20,407.90 20,440.40 151.5M
2021-02-17 20,650.10 20,740.20 20,480.60 20,604.20 190.6M
2021-02-16 20,838.80 20,856.90 20,620.90 20,683.00 164.7M
2021-02-15 20,608.40 20,847.60 20,567.50 20,809.30 193.9M
2021-02-12 20,350.90 20,432.70 20,093.30 20,432.70 157.8M
2021-02-11 20,463.50 20,534.30 20,313.90 20,388.50 136.5M
2021-02-10 20,615.30 20,659.10 20,361.40 20,458.90 170.3M
2021-02-09 20,843.00 20,848.70 20,523.40 20,549.30 159.6M
2021-02-08 20,936.90 20,953.40 20,769.70 20,848.50 203.5M
2021-02-05 20,637.10 20,869.40 20,565.20 20,837.70 261.5M
2021-02-04 20,373.20 20,604.00 20,306.80 20,604.00 241.7M
2021-02-03 20,424.00 20,516.90 20,250.60 20,325.60 220.8M
2021-02-02 19,898.50 20,188.70 19,856.90 20,168.40 238.4M
2021-02-01 19,886.50 19,893.00 19,734.50 19,781.10 182.0M
2021-01-29 19,835.60 19,996.00 19,677.40 19,677.80 250.6M
2021-01-28 19,691.30 20,188.80 19,566.30 20,121.90 201.7M
2021-01-27 20,166.90 20,281.60 19,741.30 19,919.30 208.3M
2021-01-26 20,077.40 20,314.50 20,075.90 20,204.00 177.6M
2021-01-25 20,481.60 20,510.60 19,902.30 20,032.60 218.9M
2021-01-22 20,471.10 20,491.20 20,219.80 20,385.40 233.7M
2021-01-21 20,887.50 20,987.40 20,586.80 20,597.20 179.9M
2021-01-20 20,846.00 20,898.60 20,643.50 20,805.10 147.5M
2021-01-19 21,057.30 21,099.60 20,790.80 20,792.40 163.0M
2021-01-18 20,779.30 20,945.40 20,745.90 20,932.90 122.1M
2021-01-15 21,130.50 21,205.00 20,728.50 20,872.70 251.3M
2021-01-14 21,200.00 21,287.90 21,139.50 21,231.90 196.8M
2021-01-13 21,179.50 21,268.10 21,095.80 21,203.50 206.4M
2021-01-12 21,240.80 21,292.60 21,105.10 21,164.80 207.3M
2021-01-11 21,181.30 21,290.30 21,050.10 21,152.60 188.3M
2021-01-08 21,333.90 21,358.70 21,174.60 21,279.60 205.0M
2021-01-07 21,214.50 21,258.90 20,941.60 21,224.30 247.3M
2021-01-06 20,702.80 21,218.80 20,587.00 21,134.30 275.7M
2021-01-05 20,373.60 20,546.70 20,342.40 20,479.40 173.8M
2021-01-04 20,720.50 20,765.40 20,375.20 20,492.20 213.2M