IBEX Medium Cap (IBEXC)

IBEXC
🏛️ 西班牙 →
17,211.60
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 13,694.60 13,815.40 13,667.30 13,815.40 9.9M
2021-12-29 13,683.50 13,720.40 13,638.30 13,700.30 8.0M
2021-12-28 13,527.00 13,717.60 13,511.80 13,699.50 6.2M
2021-12-27 13,369.00 13,559.80 13,369.00 13,533.60 8.4M
2021-12-23 13,281.60 13,455.50 13,272.00 13,455.50 6.5M
2021-12-22 13,160.30 13,297.80 13,149.60 13,297.80 8.5M
2021-12-21 13,076.30 13,168.90 13,034.70 13,157.90 10.5M
2021-12-20 12,940.10 13,007.10 12,844.30 12,980.10 8.6M
2021-12-17 13,111.20 13,130.00 13,028.70 13,054.30 22.3M
2021-12-16 13,168.70 13,209.60 13,114.30 13,144.10 9.6M
2021-12-15 13,190.00 13,207.10 13,074.30 13,080.00 8.5M
2021-12-14 13,219.30 13,287.50 13,145.20 13,145.20 9.4M
2021-12-13 13,280.10 13,280.10 13,131.00 13,145.30 10.3M
2021-12-10 13,331.10 13,349.10 13,247.40 13,256.70 7.7M
2021-12-09 13,306.70 13,344.10 13,262.90 13,316.30 7.3M
2021-12-08 13,333.70 13,345.80 13,204.40 13,260.90 9.1M
2021-12-07 13,208.60 13,342.00 13,198.40 13,340.30 7.6M
2021-12-06 13,038.20 13,191.20 13,015.00 13,162.40 5.6M
2021-12-03 13,159.40 13,168.90 12,960.30 12,974.50 8.5M
2021-12-02 13,172.20 13,172.20 12,986.60 13,070.90 8.9M
2021-12-01 13,080.30 13,204.00 13,040.20 13,176.50 8.6M
2021-11-30 13,047.20 13,094.40 12,960.60 13,000.80 14.3M
2021-11-29 13,119.90 13,183.00 13,029.90 13,071.80 10.7M
2021-11-26 13,190.20 13,193.00 12,992.60 12,992.60 15.2M
2021-11-25 13,317.50 13,437.80 13,308.80 13,411.60 7.3M
2021-11-24 13,377.40 13,377.40 13,285.50 13,314.40 10.8M
2021-11-23 13,385.90 13,404.30 13,270.40 13,313.50 10.9M
2021-11-22 13,417.70 13,454.50 13,338.30 13,425.90 9.8M
2021-11-19 13,544.40 13,556.60 13,329.50 13,382.60 12.2M
2021-11-18 13,635.30 13,646.60 13,479.70 13,495.20 10.0M
2021-11-17 13,736.60 13,736.60 13,619.70 13,619.70 10.9M
2021-11-16 13,732.90 13,777.70 13,713.20 13,719.40 9.3M
2021-11-15 13,623.20 13,735.40 13,594.20 13,733.10 7.8M
2021-11-12 13,660.30 13,697.60 13,617.90 13,648.00 9.1M
2021-11-11 13,684.50 13,730.30 13,663.50 13,693.40 9.0M
2021-11-10 13,700.30 13,739.20 13,664.90 13,706.60 12.1M
2021-11-09 13,771.30 13,781.50 13,683.80 13,702.10 8.6M
2021-11-08 13,747.70 13,782.60 13,673.20 13,739.20 11.6M
2021-11-05 13,884.90 13,884.90 13,721.70 13,756.70 14.3M
2021-11-04 13,897.80 14,009.50 13,774.80 13,855.10 26.6M
2021-11-03 13,917.90 13,917.90 13,756.60 13,867.70 13.8M
2021-11-02 13,954.10 13,954.10 13,845.30 13,877.70 9.4M
2021-11-01 13,829.00 13,990.70 13,822.10 13,965.90 12.1M
2021-10-29 13,674.80 13,787.50 13,656.80 13,783.40 13.8M
2021-10-28 13,635.50 13,725.00 13,574.70 13,721.20 11.5M
2021-10-27 13,772.70 13,773.20 13,606.00 13,615.80 14.4M
2021-10-26 13,709.90 13,774.80 13,648.40 13,729.00 8.9M
2021-10-25 13,761.30 13,776.60 13,653.50 13,701.30 10.5M
2021-10-22 13,741.60 13,765.40 13,696.50 13,741.50 11.4M
2021-10-21 13,730.00 13,794.50 13,685.80 13,752.20 11.0M
2021-10-20 13,706.80 13,787.30 13,674.90 13,756.50 10.2M
2021-10-19 13,646.00 13,739.70 13,627.60 13,739.70 10.5M
2021-10-18 13,685.10 13,728.80 13,585.60 13,627.00 9.3M
2021-10-15 13,629.20 13,701.70 13,621.40 13,678.80 11.9M
2021-10-14 13,586.80 13,662.30 13,585.50 13,603.20 11.0M
2021-10-13 13,577.40 13,645.60 13,526.10 13,558.50 10.2M
2021-10-12 13,515.60 13,628.50 13,417.10 13,628.50 11.1M
2021-10-11 13,555.50 13,604.20 13,527.90 13,562.60 13.3M
2021-10-08 13,465.40 13,619.40 13,412.30 13,558.90 16.1M
2021-10-07 13,358.70 13,479.90 13,339.40 13,442.80 13.0M
2021-10-06 13,442.30 13,442.30 13,237.10 13,307.90 15.0M
2021-10-05 13,375.40 13,423.90 13,331.00 13,423.90 10.0M
2021-10-04 13,499.40 13,499.40 13,349.10 13,366.90 8.5M
2021-10-01 13,376.20 13,466.60 13,330.60 13,466.60 9.7M
2021-09-30 13,550.20 13,579.10 13,396.70 13,462.50 13.4M
2021-09-29 13,515.10 13,546.00 13,469.70 13,517.20 13.9M
2021-09-28 13,759.90 13,785.10 13,487.00 13,487.00 13.2M
2021-09-27 13,664.00 13,749.00 13,619.00 13,722.10 16.9M
2021-09-24 13,571.90 13,617.80 13,546.00 13,601.50 11.6M
2021-09-23 13,290.60 13,671.60 13,287.10 13,608.00 18.5M
2021-09-22 13,191.10 13,282.30 13,175.20 13,228.40 7.8M
2021-09-21 13,139.80 13,234.90 13,134.60 13,170.10 8.8M
2021-09-20 13,241.50 13,241.50 12,959.50 13,081.90 10.1M
2021-09-17 13,337.30 13,448.90 13,293.40 13,300.00 16.1M
2021-09-16 13,252.80 13,351.80 13,236.50 13,285.70 8.0M
2021-09-15 13,374.90 13,387.20 13,267.60 13,295.80 7.2M
2021-09-14 13,429.20 13,451.10 13,324.90 13,327.10 6.4M
2021-09-13 13,441.20 13,517.10 13,372.50 13,422.40 7.7M
2021-09-10 13,562.70 13,562.70 13,395.50 13,400.50 10.0M
2021-09-09 13,598.80 13,599.50 13,446.40 13,547.70 6.1M
2021-09-08 13,691.90 13,711.50 13,575.40 13,597.50 6.6M
2021-09-07 13,733.10 13,743.20 13,648.80 13,732.30 6.0M
2021-09-06 13,786.40 13,802.50 13,687.00 13,714.00 4.7M
2021-09-03 13,729.60 13,829.00 13,718.40 13,760.10 6.7M
2021-09-02 13,684.60 13,749.50 13,668.10 13,749.50 5.2M
2021-09-01 13,609.40 13,739.40 13,603.70 13,689.80 9.6M
2021-08-31 13,588.70 13,645.40 13,519.90 13,552.80 10.2M
2021-08-30 13,668.50 13,699.20 13,475.90 13,550.00 4.4M
2021-08-27 13,566.90 13,692.40 13,564.60 13,673.60 5.1M
2021-08-26 13,647.90 13,649.50 13,535.70 13,593.90 4.9M
2021-08-25 13,715.30 13,756.80 13,678.00 13,680.40 5.8M
2021-08-24 13,770.90 13,784.60 13,687.00 13,707.70 5.2M
2021-08-23 13,670.60 13,745.40 13,652.80 13,738.70 4.2M
2021-08-20 13,654.40 13,654.40 13,532.40 13,594.50 5.6M
2021-08-19 13,720.10 13,720.10 13,582.40 13,664.20 6.9M
2021-08-18 13,703.00 13,770.60 13,631.90 13,753.70 4.3M
2021-08-17 13,758.30 13,759.10 13,592.50 13,615.30 5.1M
2021-08-16 13,734.20 13,767.40 13,658.20 13,717.00 4.5M
2021-08-13 13,727.90 13,773.20 13,681.90 13,766.80 3.7M
2021-08-12 13,684.00 13,791.50 13,671.90 13,729.00 7.9M
2021-08-11 13,598.80 13,703.60 13,555.20 13,692.30 6.4M
2021-08-10 13,595.10 13,602.00 13,498.60 13,592.50 5.3M
2021-08-09 13,553.80 13,572.60 13,486.10 13,528.40 8.0M
2021-08-06 13,534.90 13,556.70 13,472.20 13,522.40 6.2M
2021-08-05 13,511.30 13,549.90 13,428.70 13,540.20 8.8M
2021-08-04 13,515.60 13,563.70 13,454.00 13,494.70 7.1M
2021-08-03 13,589.00 13,589.10 13,457.30 13,515.30 6.9M
2021-08-02 13,628.60 13,659.30 13,562.90 13,588.10 7.4M
2021-07-30 13,576.00 13,584.30 13,413.70 13,535.40 19.7M
2021-07-29 13,685.20 13,701.00 13,549.10 13,568.10 14.5M
2021-07-28 13,695.00 13,718.60 13,597.10 13,628.20 11.9M
2021-07-27 13,744.20 13,746.90 13,517.90 13,622.60 10.9M
2021-07-26 13,648.20 13,724.60 13,542.50 13,679.80 10.0M
2021-07-23 13,481.40 13,612.10 13,449.50 13,591.70 8.5M
2021-07-22 13,422.20 13,602.00 13,401.70 13,455.30 8.0M
2021-07-21 13,323.60 13,433.30 13,219.40 13,420.80 9.3M
2021-07-20 13,070.00 13,231.70 13,050.30 13,206.00 11.4M
2021-07-19 13,409.80 13,409.80 12,989.90 13,040.10 17.0M
2021-07-16 13,614.30 13,626.60 13,350.80 13,433.90 13.2M
2021-07-15 13,744.90 13,744.90 13,583.80 13,598.80 11.3M
2021-07-14 13,825.40 13,835.40 13,756.90 13,781.40 6.6M
2021-07-13 13,986.60 13,986.60 13,808.30 13,833.60 8.1M
2021-07-12 13,928.90 13,961.20 13,820.40 13,941.90 8.3M
2021-07-09 13,751.70 13,894.90 13,714.70 13,890.40 10.1M
2021-07-08 13,826.40 13,826.40 13,655.40 13,723.00 10.5M
2021-07-07 13,946.30 13,971.00 13,813.20 13,853.90 9.2M
2021-07-06 14,086.30 14,108.40 13,919.90 13,955.20 6.0M
2021-07-05 14,069.10 14,135.20 13,997.20 14,120.80 5.4M
2021-07-02 13,977.60 14,078.40 13,977.60 14,064.80 7.8M
2021-07-01 13,846.40 13,959.80 13,834.00 13,947.20 9.7M
2021-06-30 13,863.10 13,890.20 13,686.70 13,822.50 9.2M
2021-06-29 13,777.40 13,897.50 13,736.40 13,891.50 6.9M
2021-06-28 13,877.10 13,880.60 13,750.30 13,750.30 7.4M
2021-06-25 13,818.10 13,888.90 13,792.30 13,888.90 10.4M
2021-06-24 13,793.10 13,793.10 13,681.50 13,757.60 9.1M
2021-06-23 13,716.20 13,736.50 13,632.40 13,686.50 10.1M
2021-06-22 13,728.10 13,752.40 13,627.00 13,713.00 10.1M
2021-06-21 13,662.90 13,703.50 13,536.20 13,694.70 16.6M
2021-06-18 13,955.60 13,955.60 13,690.70 13,721.10 28.1M
2021-06-17 14,088.70 14,105.00 13,934.90 13,950.80 8.0M
2021-06-16 14,158.50 14,161.30 14,073.70 14,079.60 10.0M
2021-06-15 14,265.40 14,265.40 14,137.10 14,142.40 8.5M
2021-06-14 14,111.60 14,201.80 14,107.30 14,181.40 10.2M
2021-06-11 14,040.70 14,130.70 14,029.90 14,110.70 8.0M
2021-06-10 14,108.90 14,117.00 14,036.20 14,047.10 7.1M
2021-06-09 14,144.20 14,181.40 14,094.20 14,094.20 7.6M
2021-06-08 14,209.90 14,240.40 14,119.70 14,164.10 7.4M
2021-06-07 14,231.00 14,233.60 14,160.60 14,190.00 5.0M
2021-06-04 14,213.40 14,215.10 14,138.30 14,203.80 6.3M
2021-06-03 14,169.10 14,192.60 14,081.50 14,192.60 9.0M
2021-06-02 14,158.60 14,206.40 14,121.40 14,155.60 14.7M
2021-06-01 14,066.30 14,196.30 14,039.50 14,170.60 6.9M
2021-05-31 14,069.00 14,123.00 14,048.50 14,048.50 4.2M
2021-05-28 14,105.00 14,137.80 14,027.90 14,027.90 8.3M
2021-05-27 14,081.60 14,105.50 14,020.90 14,035.50 12.7M
2021-05-26 14,059.60 14,103.80 14,035.40 14,044.70 9.6M
2021-05-25 14,063.60 14,135.80 14,002.20 14,030.70 10.1M
2021-05-24 14,087.90 14,087.90 14,011.90 14,060.40 6.7M
2021-05-21 14,085.80 14,090.80 14,007.50 14,053.40 7.6M
2021-05-20 14,022.30 14,057.50 13,913.30 14,057.50 8.0M
2021-05-19 14,062.50 14,087.60 13,859.00 13,994.70 11.2M
2021-05-18 14,173.40 14,209.90 14,090.30 14,159.70 11.2M
2021-05-17 14,152.10 14,184.00 14,078.00 14,079.10 10.5M
2021-05-14 14,007.40 14,088.00 13,975.30 14,088.00 9.8M
2021-05-13 14,045.80 14,047.10 13,742.50 13,958.20 10.5M
2021-05-12 13,977.00 14,053.60 13,922.90 14,022.20 10.2M
2021-05-11 14,093.80 14,097.90 13,897.20 13,934.20 14.9M
2021-05-10 14,130.50 14,159.40 14,086.80 14,146.00 14.2M
2021-05-07 13,886.60 14,080.20 13,880.60 14,080.20 11.8M
2021-05-06 13,864.90 13,916.90 13,772.40 13,839.70 10.7M
2021-05-05 13,781.50 13,878.70 13,781.50 13,873.40 11.9M
2021-05-04 13,850.50 13,956.80 13,730.80 13,730.80 11.9M
2021-05-03 13,779.40 13,884.80 13,723.40 13,864.20 10.1M
2021-04-30 13,877.10 13,892.90 13,720.70 13,739.00 14.2M
2021-04-29 13,834.20 13,879.60 13,781.80 13,850.10 11.1M
2021-04-28 13,741.70 13,843.70 13,718.00 13,809.80 13.3M
2021-04-27 13,831.70 13,831.70 13,729.90 13,764.40 8.5M
2021-04-26 13,723.20 13,842.40 13,695.10 13,837.10 8.1M
2021-04-23 13,748.10 13,785.40 13,651.90 13,708.90 8.6M
2021-04-22 13,710.80 13,765.30 13,679.00 13,738.20 9.6M
2021-04-21 13,680.40 13,704.90 13,544.50 13,704.90 14.3M
2021-04-20 13,879.90 13,896.20 13,608.80 13,643.70 9.8M
2021-04-19 13,880.70 13,922.30 13,849.10 13,867.70 12.4M
2021-04-16 13,795.00 13,839.30 13,715.90 13,827.20 10.4M
2021-04-15 13,641.60 13,765.50 13,634.50 13,725.50 7.6M
2021-04-14 13,786.50 13,787.70 13,659.20 13,725.80 7.7M
2021-04-13 13,818.90 13,830.70 13,706.10 13,731.20 9.3M
2021-04-12 13,827.00 13,836.50 13,757.50 13,794.80 9.5M
2021-04-09 13,880.60 13,904.40 13,795.60 13,807.70 9.9M
2021-04-08 13,799.40 13,860.70 13,767.60 13,860.70 11.2M
2021-04-07 13,836.90 13,850.10 13,784.00 13,784.30 8.4M
2021-04-06 13,850.50 13,913.20 13,784.10 13,813.90 12.2M
2021-04-01 13,807.70 13,828.30 13,746.30 13,807.00 8.0M
2021-03-31 13,914.20 13,986.90 13,773.00 13,773.00 15.3M
2021-03-30 13,872.80 13,921.20 13,853.10 13,920.80 12.6M
2021-03-29 13,786.10 13,887.20 13,724.20 13,816.90 15.2M
2021-03-26 13,702.30 13,712.50 13,598.80 13,666.50 14.8M
2021-03-25 13,706.90 13,706.90 13,475.50 13,600.70 12.5M
2021-03-24 13,654.30 13,660.60 13,484.00 13,642.40 15.6M
2021-03-23 13,703.70 13,708.10 13,499.60 13,565.40 15.9M
2021-03-22 13,730.10 13,757.30 13,624.50 13,690.60 11.1M
2021-03-19 13,668.30 13,747.80 13,636.90 13,723.50 16.6M
2021-03-18 13,705.20 13,777.10 13,696.00 13,755.90 11.2M
2021-03-17 13,779.60 13,779.60 13,642.00 13,708.60 8.5M
2021-03-16 13,681.60 13,743.40 13,664.70 13,705.90 9.3M
2021-03-15 13,708.90 13,787.20 13,609.20 13,621.40 10.2M
2021-03-12 13,660.80 13,665.50 13,568.60 13,635.90 7.5M
2021-03-11 13,576.50 13,692.00 13,574.10 13,619.00 13.2M
2021-03-10 13,501.80 13,581.40 13,452.00 13,536.00 11.1M
2021-03-09 13,371.90 13,512.30 13,322.50 13,504.50 14.3M
2021-03-08 13,358.40 13,364.50 13,210.10 13,345.90 14.4M
2021-03-05 13,338.80 13,368.60 13,198.60 13,298.90 14.0M
2021-03-04 13,328.40 13,433.80 13,328.40 13,392.30 16.6M
2021-03-03 13,437.10 13,520.50 13,291.90 13,350.40 16.4M
2021-03-02 13,391.10 13,488.20 13,301.60 13,419.40 18.0M
2021-03-01 13,284.20 13,378.00 13,251.30 13,355.80 20.0M
2021-02-26 13,096.60 13,281.00 13,015.30 13,149.40 16.1M
2021-02-25 13,049.90 13,278.70 13,046.40 13,278.70 16.3M
2021-02-24 13,035.60 13,081.90 12,924.40 13,005.80 18.7M
2021-02-23 13,154.00 13,231.60 12,954.10 13,029.60 16.3M
2021-02-22 13,098.40 13,186.60 13,003.00 13,186.30 12.4M
2021-02-19 12,958.90 13,073.70 12,932.80 13,051.50 12.2M
2021-02-18 13,024.70 13,112.10 12,928.00 12,928.00 8.9M
2021-02-17 13,053.30 13,133.60 12,969.10 13,004.10 11.4M
2021-02-16 13,068.60 13,109.90 13,043.30 13,069.80 10.0M
2021-02-15 13,012.40 13,080.00 12,988.30 13,023.60 12.5M
2021-02-12 12,823.60 12,943.80 12,779.00 12,943.80 9.0M
2021-02-11 12,887.80 12,966.50 12,855.70 12,900.10 7.9M
2021-02-10 12,966.30 12,993.60 12,865.50 12,895.10 12.9M
2021-02-09 13,019.40 13,020.50 12,931.40 12,982.80 13.7M
2021-02-08 12,969.50 13,057.50 12,882.70 13,021.70 10.7M
2021-02-05 12,708.00 12,885.10 12,708.00 12,865.80 17.4M
2021-02-04 12,697.80 12,698.20 12,585.90 12,660.60 10.1M
2021-02-03 12,611.50 12,657.00 12,571.40 12,635.80 12.3M
2021-02-02 12,411.30 12,575.10 12,395.40 12,519.20 13.5M
2021-02-01 12,386.50 12,386.50 12,289.80 12,374.20 15.0M
2021-01-29 12,377.30 12,377.30 12,215.40 12,228.00 11.8M
2021-01-28 12,171.30 12,347.40 12,018.10 12,336.50 15.2M
2021-01-27 12,487.20 12,491.10 12,112.20 12,224.30 15.6M
2021-01-26 12,346.60 12,492.30 12,346.60 12,444.70 12.1M
2021-01-25 12,705.90 12,705.90 12,331.40 12,357.20 17.3M
2021-01-22 12,712.90 12,716.90 12,529.90 12,596.00 10.5M
2021-01-21 12,915.70 13,000.40 12,709.80 12,711.00 11.0M
2021-01-20 12,946.20 12,959.90 12,843.50 12,925.10 10.2M
2021-01-19 13,113.20 13,126.50 12,930.80 12,959.90 8.5M
2021-01-18 12,941.30 13,044.40 12,883.80 13,044.40 8.5M
2021-01-15 13,073.90 13,093.90 12,861.80 12,919.30 21.2M
2021-01-14 13,058.20 13,089.20 12,990.50 13,089.20 12.0M
2021-01-13 13,008.30 13,015.20 12,938.20 13,004.00 11.4M
2021-01-12 13,017.20 13,026.90 12,936.70 13,013.30 14.7M
2021-01-11 12,930.30 12,975.80 12,870.70 12,905.90 15.7M
2021-01-08 13,015.00 13,039.20 12,914.20 12,926.00 14.0M
2021-01-07 12,940.30 12,980.40 12,888.70 12,967.80 15.8M
2021-01-06 12,745.60 12,924.10 12,697.50 12,917.40 11.8M
2021-01-05 12,667.30 12,705.70 12,622.80 12,671.10 15.1M
2021-01-04 12,792.60 12,826.50 12,661.70 12,712.30 16.9M