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
2023-12-29 27,816.30 27,958.10 27,813.10 27,843.70 101.9M
2023-12-28 27,904.00 27,937.80 27,767.80 27,799.70 95.1M
2023-12-27 27,818.00 27,957.70 27,767.90 27,888.80 130.9M
2023-12-26 27,800.30 27,934.70 27,763.70 27,848.80 92.0M
2023-12-25 27,800.30 27,934.70 27,763.70 27,848.80 92.0M
2023-12-22 27,800.30 27,934.70 27,763.70 27,848.80 92.0M
2023-12-21 27,729.80 27,839.50 27,715.00 27,828.00 84.1M
2023-12-20 27,957.00 27,976.50 27,644.10 27,818.90 146.8M
2023-12-19 27,682.00 27,871.80 27,598.50 27,826.70 115.2M
2023-12-18 27,710.20 27,879.40 27,641.10 27,684.20 134.0M
2023-12-15 28,069.50 28,085.70 27,672.50 27,796.10 330.2M
2023-12-14 28,151.40 28,242.70 27,874.50 28,005.60 255.8M
2023-12-13 27,852.20 27,969.80 27,745.10 27,797.60 143.0M
2023-12-12 28,039.90 28,079.20 27,839.50 27,859.80 145.1M
2023-12-11 28,101.60 28,119.70 27,986.40 28,040.90 140.4M
2023-12-08 27,922.90 28,126.80 27,879.90 28,110.80 139.1M
2023-12-07 28,116.40 28,174.70 27,809.80 27,898.10 210.7M
2023-12-06 28,228.20 28,325.10 28,128.10 28,206.10 134.3M
2023-12-05 27,983.10 28,219.30 27,953.30 28,152.00 137.2M
2023-12-04 27,879.10 28,051.30 27,874.30 27,986.90 105.5M
2023-12-01 27,728.90 27,883.60 27,718.90 27,883.60 117.8M
2023-11-30 27,720.80 27,779.60 27,642.10 27,654.10 252.8M
2023-11-29 27,570.30 27,763.40 27,568.90 27,666.30 129.4M
2023-11-28 27,286.80 27,533.40 27,273.00 27,503.60 118.6M
2023-11-27 27,285.80 27,445.30 27,285.40 27,313.80 112.1M
2023-11-24 27,236.20 27,371.90 27,219.60 27,321.80 93.3M
2023-11-23 27,185.70 27,268.40 27,138.70 27,225.60 111.6M
2023-11-22 27,082.50 27,202.90 27,065.10 27,175.70 125.1M
2023-11-21 27,019.30 27,096.20 26,940.20 27,011.20 141.8M
2023-11-20 26,826.80 27,090.70 26,823.30 27,041.30 144.1M
2023-11-17 26,650.60 26,864.50 26,641.80 26,827.90 249.7M
2023-11-16 26,534.60 26,687.90 26,529.00 26,569.70 132.4M
2023-11-15 26,479.30 26,617.80 26,395.40 26,496.30 161.2M
2023-11-14 26,080.20 26,485.10 26,032.00 26,448.50 171.9M
2023-11-13 25,878.60 26,008.70 25,837.50 26,004.40 142.3M
2023-11-10 25,736.00 25,875.40 25,639.30 25,755.70 122.6M
2023-11-09 25,539.90 25,888.90 25,534.50 25,847.80 133.3M
2023-11-08 25,293.70 25,631.60 25,284.70 25,514.00 146.5M
2023-11-07 25,309.10 25,503.20 25,287.40 25,382.50 113.9M
2023-11-06 25,551.50 25,595.90 25,351.70 25,397.90 114.4M
2023-11-03 25,544.20 25,668.10 25,420.10 25,541.90 152.6M
2023-11-02 25,065.90 25,494.30 25,010.10 25,445.70 152.6M
2023-11-01 24,839.90 24,986.60 24,729.60 24,936.10 121.7M
2023-10-31 24,675.50 24,963.30 24,619.10 24,777.60 189.1M
2023-10-30 24,531.90 24,790.80 24,509.90 24,696.10 164.4M
2023-10-27 24,702.40 24,760.30 24,395.30 24,434.30 178.4M
2023-10-26 24,449.80 24,599.40 24,327.50 24,556.20 164.2M
2023-10-25 24,550.50 24,660.30 24,378.80 24,616.50 149.2M
2023-10-24 24,657.80 24,726.20 24,512.20 24,580.60 162.2M
2023-10-23 24,726.00 24,748.20 24,429.50 24,634.60 139.2M
2023-10-20 24,826.30 24,916.00 24,706.50 24,726.60 230.9M
2023-10-19 25,128.20 25,166.50 24,923.80 25,048.80 143.4M
2023-10-18 25,409.60 25,483.90 25,201.40 25,229.20 108.1M
2023-10-17 25,372.00 25,532.50 25,247.80 25,464.20 79.8M
2023-10-16 25,315.80 25,484.90 25,124.00 25,433.20 105.2M
2023-10-13 25,512.70 25,642.10 25,259.60 25,284.50 143.1M
2023-10-12 25,750.90 25,836.80 25,528.70 25,566.90 94.4M
2023-10-11 25,473.90 25,692.30 25,461.60 25,633.70 108.8M
2023-10-10 25,250.20 25,665.30 25,249.80 25,611.00 129.1M
2023-10-09 25,141.40 25,257.50 24,953.00 25,061.20 135.3M
2023-10-06 25,101.80 25,251.80 24,909.00 25,251.80 122.4M
2023-10-05 25,038.20 25,135.60 24,869.60 25,038.30 114.9M
2023-10-04 24,980.30 25,116.70 24,819.30 24,888.40 139.6M
2023-10-03 25,382.30 25,617.60 25,055.40 25,059.50 142.9M
2023-10-02 25,833.00 25,960.80 25,425.70 25,479.40 157.5M
2023-09-29 25,861.30 25,996.90 25,763.60 25,777.30 139.3M
2023-09-28 25,547.20 25,816.30 25,458.70 25,774.10 171.5M
2023-09-27 25,600.80 25,758.00 25,459.60 25,514.50 106.3M
2023-09-26 25,500.70 25,715.60 25,446.60 25,610.20 121.9M
2023-09-25 25,889.00 26,039.50 25,530.40 25,662.60 107.5M
2023-09-22 25,958.70 26,085.70 25,906.40 25,974.60 100.1M
2023-09-21 26,203.30 26,261.10 25,901.40 26,102.80 120.7M
2023-09-20 26,106.40 26,440.00 26,076.00 26,367.90 125.8M
2023-09-19 25,861.30 26,106.10 25,855.90 26,043.70 88.2M
2023-09-18 26,074.10 26,116.60 25,847.10 25,920.20 109.9M
2023-09-15 26,258.00 26,357.30 26,036.80 26,105.00 348.3M
2023-09-14 25,757.20 26,141.80 25,641.10 26,103.20 134.0M
2023-09-13 25,796.90 25,827.80 25,506.10 25,761.80 105.2M
2023-09-12 25,845.80 25,973.80 25,827.10 25,847.30 107.7M
2023-09-11 25,705.10 25,854.10 25,606.60 25,791.90 85.7M
2023-09-08 25,581.60 25,620.20 25,254.40 25,599.20 92.1M
2023-09-07 25,391.80 25,640.90 25,361.90 25,449.80 112.2M
2023-09-06 25,642.40 25,644.30 25,393.40 25,461.80 139.5M
2023-09-05 25,690.10 25,831.40 25,567.80 25,674.00 87.1M
2023-09-04 25,933.00 26,010.20 25,685.40 25,740.60 69.2M
2023-09-01 26,007.30 26,113.70 25,831.50 25,831.50 108.3M
2023-08-31 26,127.60 26,259.50 25,985.20 25,985.20 212.3M
2023-08-30 26,231.50 26,282.70 26,056.40 26,108.90 99.9M
2023-08-29 26,005.50 26,222.60 25,944.90 26,191.30 106.6M
2023-08-28 25,690.70 26,037.30 25,689.50 25,942.20 73.9M
2023-08-25 25,446.40 25,734.60 25,434.60 25,528.90 75.1M
2023-08-24 25,657.20 25,738.30 25,481.40 25,490.10 67.8M
2023-08-23 25,512.80 25,681.00 25,398.80 25,463.00 74.9M
2023-08-22 25,449.60 25,613.60 25,428.20 25,458.60 66.1M
2023-08-21 25,334.50 25,605.10 25,254.70 25,318.70 72.5M
2023-08-18 25,283.70 25,348.70 25,127.00 25,332.10 93.7M
2023-08-17 25,455.40 25,574.50 25,339.00 25,360.20 83.0M
2023-08-16 25,469.70 25,704.50 25,456.30 25,558.30 60.8M
2023-08-15 25,768.70 25,789.60 25,436.30 25,550.20 64.0M
2023-08-14 25,758.50 25,889.60 25,692.60 25,774.50 71.4M
2023-08-11 25,903.20 25,950.20 25,735.60 25,787.40 80.0M
2023-08-10 25,706.90 26,029.50 25,684.50 25,973.00 109.2M
2023-08-09 25,703.20 25,750.40 25,514.10 25,568.90 88.4M
2023-08-08 25,398.70 25,587.90 25,184.00 25,425.10 136.5M
2023-08-07 25,546.20 25,610.00 25,348.00 25,580.40 80.7M
2023-08-04 25,512.90 25,632.50 25,362.70 25,607.20 111.0M
2023-08-03 25,395.80 25,534.80 25,268.10 25,439.70 139.7M
2023-08-02 25,715.30 25,756.00 25,446.20 25,494.70 223.1M
2023-08-01 26,345.10 26,392.40 25,940.10 25,970.80 136.4M
2023-07-31 26,443.50 26,477.40 26,349.50 26,349.50 160.1M
2023-07-28 26,460.60 26,623.90 26,438.70 26,468.50 222.1M
2023-07-27 26,362.60 26,550.70 26,268.20 26,495.00 203.9M
2023-07-26 26,006.10 26,247.30 25,934.30 26,237.50 164.6M
2023-07-25 26,055.70 26,079.60 25,956.70 26,015.20 86.4M
2023-07-24 25,736.00 26,081.50 25,692.20 26,081.50 121.3M
2023-07-21 26,020.20 26,158.20 25,911.30 26,158.20 114.9M
2023-07-20 25,812.60 26,070.60 25,809.70 26,016.20 108.5M
2023-07-19 25,915.70 26,051.30 25,779.90 25,830.90 92.2M
2023-07-18 25,816.60 25,885.70 25,659.10 25,841.70 88.5M
2023-07-17 25,730.10 25,917.10 25,696.50 25,793.40 77.4M
2023-07-14 25,877.60 25,982.30 25,792.80 25,794.20 105.1M
2023-07-13 25,851.10 26,027.40 25,811.80 25,904.50 118.2M
2023-07-12 25,567.40 25,863.20 25,534.80 25,832.90 155.4M
2023-07-11 25,401.30 25,505.00 25,212.60 25,497.80 100.3M
2023-07-10 25,154.10 25,350.80 25,079.10 25,270.10 91.5M
2023-07-07 25,251.70 25,283.60 25,041.10 25,256.90 114.9M
2023-07-06 25,542.80 25,682.20 25,206.90 25,271.70 142.2M
2023-07-05 25,970.20 26,041.70 25,777.10 25,819.30 116.0M
2023-07-04 26,216.60 26,256.80 26,069.50 26,089.90 97.9M
2023-07-03 26,071.90 26,219.30 26,056.20 26,181.60 119.2M
2023-06-30 25,897.10 26,170.90 25,878.50 26,037.10 172.9M
2023-06-29 25,747.10 25,850.00 25,727.70 25,813.30 103.5M
2023-06-28 25,525.80 25,711.80 25,506.80 25,689.00 126.2M
2023-06-27 25,222.60 25,467.50 25,163.50 25,449.70 120.6M
2023-06-26 25,152.00 25,216.40 24,923.40 25,127.40 111.0M
2023-06-23 25,209.40 25,286.70 25,030.90 25,101.60 124.5M
2023-06-22 25,371.70 25,372.90 25,151.60 25,369.50 108.5M
2023-06-21 25,549.60 25,637.20 25,506.60 25,563.70 101.6M
2023-06-20 25,514.70 25,652.40 25,468.00 25,573.00 87.7M
2023-06-19 25,619.70 25,742.60 25,495.70 25,549.50 87.9M
2023-06-16 25,639.10 25,952.90 25,540.20 25,720.30 384.2M
2023-06-15 25,474.00 25,608.40 25,434.10 25,546.40 123.4M
2023-06-14 25,283.40 25,647.60 25,235.10 25,551.80 155.6M
2023-06-13 25,347.80 25,347.80 25,086.10 25,282.90 121.8M
2023-06-12 25,278.10 25,376.20 25,231.00 25,274.00 95.7M
2023-06-09 25,277.50 25,344.50 25,123.10 25,180.30 84.9M
2023-06-08 25,312.60 25,499.00 25,239.70 25,257.70 109.4M
2023-06-07 25,143.90 25,429.20 25,140.30 25,315.70 100.9M
2023-06-06 25,061.90 25,183.20 24,997.80 25,183.20 94.8M
2023-06-05 25,294.60 25,377.00 25,089.30 25,124.50 102.1M
2023-06-02 24,927.40 25,221.20 24,894.90 25,200.80 132.6M
2023-06-01 24,695.00 24,833.80 24,629.10 24,795.50 109.9M
2023-05-31 24,603.70 24,838.60 24,436.90 24,478.40 401.5M
2023-05-30 24,853.70 25,014.10 24,764.60 24,795.50 111.5M
2023-05-29 25,054.30 25,075.70 24,739.10 24,829.70 59.2M
2023-05-26 24,715.20 24,913.00 24,472.80 24,859.50 99.2M
2023-05-25 24,801.00 24,851.40 24,656.40 24,656.40 123.8M
2023-05-24 24,860.10 24,865.10 24,691.00 24,784.90 108.8M
2023-05-23 25,166.10 25,167.60 25,046.10 25,064.80 82.3M
2023-05-22 24,999.30 25,225.90 24,996.70 25,167.40 96.2M
2023-05-19 25,003.40 25,171.70 24,937.70 25,014.90 127.3M
2023-05-18 25,003.60 25,098.00 24,881.30 24,911.10 105.2M
2023-05-17 24,735.60 24,926.00 24,674.90 24,907.20 110.9M
2023-05-16 24,824.30 24,989.00 24,808.00 24,852.50 91.1M
2023-05-15 25,063.10 25,090.90 24,773.90 24,879.90 92.0M
2023-05-12 24,924.40 25,083.60 24,913.30 24,968.10 106.4M
2023-05-11 24,809.30 24,916.70 24,654.10 24,829.30 139.1M
2023-05-10 24,928.10 24,938.70 24,723.80 24,788.50 103.6M
2023-05-09 24,881.90 24,928.50 24,687.20 24,830.30 113.5M
2023-05-08 24,773.40 24,934.80 24,762.00 24,906.30 81.7M
2023-05-05 24,598.20 24,733.20 24,464.00 24,733.20 144.4M
2023-05-04 24,467.00 24,483.40 24,242.10 24,448.10 150.3M
2023-05-03 24,650.40 24,687.70 24,425.30 24,537.80 136.6M
2023-05-02 25,001.20 25,046.50 24,517.10 24,551.90 172.4M
2023-04-28 25,211.10 25,222.60 24,738.80 24,958.20 233.9M
2023-04-27 24,996.40 25,210.00 24,918.80 25,156.90 128.4M
2023-04-26 24,921.60 25,024.40 24,743.80 25,013.60 165.8M
2023-04-25 25,163.70 25,163.70 24,943.30 25,004.50 167.3M
2023-04-24 25,252.60 25,390.90 25,199.90 25,317.00 99.6M
2023-04-21 25,391.40 25,398.10 25,208.90 25,341.70 205.6M
2023-04-20 25,583.50 25,677.90 25,366.90 25,436.80 153.4M
2023-04-19 25,343.70 25,565.40 25,314.10 25,554.90 117.7M
2023-04-18 25,324.90 25,421.70 25,250.00 25,358.70 143.0M
2023-04-17 25,265.70 25,335.80 25,194.70 25,241.70 154.8M
2023-04-14 25,131.40 25,233.40 25,066.20 25,199.80 152.4M
2023-04-13 24,987.80 25,084.90 24,865.50 25,057.50 109.7M
2023-04-12 24,919.60 25,096.70 24,905.60 24,973.20 130.9M
2023-04-11 25,167.50 25,237.30 24,830.20 24,858.60 154.5M
2023-04-06 24,890.20 25,089.50 24,844.80 25,059.30 128.3M
2023-04-05 24,693.80 24,832.70 24,676.90 24,832.70 140.1M
2023-04-04 24,616.80 24,840.50 24,601.70 24,641.20 120.1M
2023-04-03 24,725.50 24,776.20 24,513.10 24,572.10 129.3M
2023-03-31 24,700.80 24,755.50 24,566.20 24,696.60 178.9M
2023-03-30 24,437.10 24,676.30 24,421.80 24,624.80 149.6M
2023-03-29 24,032.80 24,272.20 23,970.30 24,259.90 131.1M
2023-03-28 24,026.50 24,117.20 23,828.10 23,917.20 153.7M
2023-03-27 23,789.10 23,891.00 23,634.60 23,811.90 187.3M
2023-03-24 23,878.50 23,880.50 23,269.70 23,508.20 289.5M
2023-03-23 23,976.40 24,137.10 23,853.40 23,982.60 155.2M
2023-03-22 24,162.90 24,330.70 24,067.40 24,087.60 197.2M
2023-03-21 23,871.30 24,291.10 23,845.80 24,194.90 248.8M
2023-03-20 23,177.00 23,729.60 22,729.30 23,616.70 359.8M
2023-03-17 23,888.30 24,136.10 23,141.20 23,312.30 477.7M
2023-03-16 23,869.10 24,021.60 23,343.60 23,769.30 324.6M
2023-03-15 24,495.60 24,516.60 23,358.30 23,418.90 422.5M
2023-03-14 23,891.60 24,546.80 23,834.40 24,488.10 300.0M
2023-03-13 24,790.80 24,791.10 23,780.90 23,953.10 426.5M
2023-03-10 24,722.20 24,855.70 24,551.30 24,824.90 279.9M
2023-03-09 25,279.10 25,285.70 25,102.60 25,194.30 116.7M
2023-03-08 25,097.50 25,348.50 25,050.60 25,308.90 123.5M
2023-03-07 25,408.00 25,475.40 25,155.00 25,161.90 159.2M
2023-03-06 25,396.50 25,465.50 25,244.20 25,429.10 145.5M
2023-03-03 25,021.70 25,325.30 25,021.40 25,303.80 161.3M
2023-03-02 24,846.30 24,961.80 24,721.00 24,938.00 157.4M
2023-03-01 25,188.20 25,276.10 24,884.70 24,926.20 187.2M
2023-02-28 24,876.30 25,246.90 24,810.50 25,117.80 306.1M
2023-02-27 24,736.60 25,003.20 24,732.70 24,903.10 150.1M
2023-02-24 24,748.90 24,903.70 24,582.60 24,601.70 254.0M
2023-02-23 24,555.70 24,741.70 24,542.90 24,682.00 144.0M
2023-02-22 24,648.60 24,658.00 24,379.80 24,524.60 154.7M
2023-02-21 24,743.30 24,827.90 24,586.60 24,736.80 116.1M
2023-02-20 25,001.60 25,045.60 24,791.10 24,811.00 101.2M
2023-02-17 24,794.40 25,029.60 24,702.60 24,949.10 168.4M
2023-02-16 24,963.10 25,028.80 24,837.80 24,933.80 170.1M
2023-02-15 24,786.90 24,897.00 24,750.50 24,847.00 124.5M
2023-02-14 24,686.50 24,891.90 24,677.70 24,762.60 153.0M
2023-02-13 24,419.90 24,639.40 24,381.60 24,621.00 108.8M
2023-02-10 24,630.50 24,632.20 24,245.00 24,372.60 179.7M
2023-02-09 24,782.30 24,850.80 24,709.70 24,709.70 142.1M
2023-02-08 24,657.60 24,801.10 24,593.50 24,666.40 181.8M
2023-02-07 24,502.20 24,604.90 24,459.20 24,519.60 145.4M
2023-02-06 24,528.10 24,589.80 24,392.60 24,484.40 148.0M
2023-02-03 24,630.80 24,723.20 24,474.70 24,662.00 297.6M
2023-02-02 24,447.90 24,811.20 24,414.70 24,673.00 364.8M
2023-02-01 24,185.30 24,397.30 24,182.30 24,321.10 236.1M
2023-01-31 24,198.50 24,245.70 24,042.80 24,149.60 239.3M
2023-01-30 24,181.40 24,235.70 24,089.50 24,190.60 152.8M
2023-01-27 24,188.60 24,280.20 24,118.60 24,219.70 201.0M
2023-01-26 24,067.20 24,204.40 24,046.30 24,154.10 304.4M
2023-01-25 23,956.20 23,974.10 23,804.90 23,945.40 166.3M
2023-01-24 23,931.80 23,997.10 23,804.50 23,967.70 123.9M
2023-01-23 23,855.70 23,992.80 23,815.00 23,906.40 134.7M
2023-01-20 23,599.70 23,837.10 23,599.70 23,837.10 189.0M
2023-01-19 23,759.40 23,767.80 23,319.70 23,497.20 236.2M
2023-01-18 23,810.60 24,020.30 23,808.10 23,871.70 202.9M
2023-01-17 23,685.90 23,827.60 23,604.70 23,757.10 145.7M
2023-01-16 23,774.30 23,831.30 23,641.50 23,705.40 125.1M
2023-01-13 23,613.50 23,832.00 23,592.10 23,733.70 197.1M
2023-01-12 23,349.90 23,646.70 23,340.80 23,589.00 203.5M
2023-01-11 23,303.80 23,414.80 23,248.60 23,316.90 166.1M
2023-01-10 23,164.70 23,312.20 23,157.70 23,280.70 147.7M
2023-01-09 23,226.60 23,304.40 23,143.70 23,233.00 215.7M
2023-01-06 23,000.10 23,230.20 22,931.30 23,230.20 162.2M
2023-01-05 22,727.90 22,964.00 22,721.10 22,934.00 182.4M
2023-01-04 22,489.70 22,802.40 22,489.70 22,800.60 206.8M
2023-01-03 22,286.80 22,519.80 22,181.70 22,368.20 164.7M
2023-01-02 22,103.10 22,334.70 22,065.10 22,294.20 92.2M