IBEX35 Target Volatility 18% Financed (IBEXVH)

IBEXVH
🏛️ 西班牙 →
246.00
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
2021-12-30 130.20 131.10 130.20 130.90 127.2M
2021-12-29 130.50 130.60 129.80 130.30 110.8M
2021-12-28 129.60 130.70 129.50 130.50 90.4M
2021-12-27 128.10 129.80 128.00 129.60 93.4M
2021-12-23 127.60 129.20 127.50 128.80 142.5M
2021-12-22 126.40 127.40 126.20 127.40 115.8M
2021-12-21 125.70 126.50 124.80 126.40 143.4M
2021-12-20 122.60 124.80 122.20 124.40 172.1M
2021-12-17 125.60 125.90 124.50 125.40 323.2M
2021-12-16 126.40 127.00 126.00 126.30 198.9M
2021-12-15 126.20 126.30 124.80 124.90 147.4M
2021-12-14 126.10 126.80 126.00 126.30 163.9M
2021-12-13 126.30 126.70 125.20 125.60 140.4M
2021-12-10 125.90 126.70 125.80 126.10 116.3M
2021-12-09 127.70 127.70 126.50 126.60 144.6M
2021-12-08 128.20 129.00 127.40 127.60 221.5M
2021-12-07 128.10 128.70 127.50 128.70 170.7M
2021-12-06 125.40 127.20 125.00 127.10 143.5M
2021-12-03 126.20 126.20 124.00 124.40 169.5M
2021-12-02 125.50 126.40 124.70 125.20 197.9M
2021-12-01 126.00 127.60 125.80 127.30 204.0M
2021-11-30 125.50 126.60 124.50 125.10 369.4M
2021-11-29 127.80 128.70 126.90 127.20 240.6M
2021-11-26 130.10 130.10 126.20 126.50 453.1M
2021-11-25 134.50 135.20 134.20 135.10 118.6M
2021-11-24 134.80 135.60 133.50 134.10 174.1M
2021-11-23 133.60 135.70 132.30 134.60 196.1M
2021-11-22 134.10 135.20 133.10 134.70 204.2M
2021-11-19 137.20 137.50 132.60 133.40 278.7M
2021-11-18 138.00 138.60 136.10 136.40 181.6M
2021-11-17 138.90 139.20 138.20 138.20 139.2M
2021-11-16 140.00 140.60 139.10 139.10 155.3M
2021-11-15 138.90 140.40 138.20 140.20 144.1M
2021-11-12 139.80 140.10 139.20 139.90 119.7M
2021-11-11 140.80 141.40 139.80 140.10 150.3M
2021-11-10 139.50 141.10 139.50 141.00 146.8M
2021-11-09 139.10 140.70 139.10 139.70 132.1M
2021-11-08 140.70 141.20 139.60 139.60 135.4M
2021-11-05 138.90 141.30 138.30 140.70 193.3M
2021-11-04 139.30 140.00 138.40 139.00 221.4M
2021-11-03 139.80 139.80 138.00 138.80 162.9M
2021-11-02 141.00 141.10 140.00 140.10 130.2M
2021-11-01 139.40 141.80 139.30 141.50 164.9M
2021-10-29 138.30 139.20 137.10 139.20 228.8M
2021-10-28 137.10 138.40 136.40 138.40 180.3M
2021-10-27 137.70 137.90 136.60 137.40 167.9M
2021-10-26 136.60 138.40 136.40 137.90 137.3M
2021-10-25 136.70 137.20 135.90 136.50 159.7M
2021-10-22 137.00 137.20 136.20 136.20 134.4M
2021-10-21 137.20 137.70 136.70 136.90 153.3M
2021-10-20 137.30 138.50 137.20 138.20 160.1M
2021-10-19 137.10 138.20 136.90 137.80 160.9M
2021-10-18 137.60 137.80 135.90 136.80 139.7M
2021-10-15 137.30 138.10 136.90 137.80 217.4M
2021-10-14 136.90 137.80 136.00 136.60 155.2M
2021-10-13 136.50 136.70 135.60 135.90 191.9M
2021-10-12 134.60 136.80 134.00 136.80 163.4M
2021-10-11 136.70 137.30 135.80 136.20 125.1M
2021-10-08 137.20 137.80 136.70 137.10 141.2M
2021-10-07 135.80 137.30 135.70 137.10 201.2M
2021-10-06 135.80 135.80 133.10 134.00 183.9M
2021-10-05 134.50 136.60 134.20 136.60 169.7M
2021-10-04 134.40 135.80 133.90 134.30 149.6M
2021-10-01 132.40 134.50 131.90 134.40 182.2M
2021-09-30 136.80 137.00 134.10 134.30 195.1M
2021-09-29 134.60 136.00 134.10 135.70 178.7M
2021-09-28 138.40 138.80 133.80 133.80 207.5M
2021-09-27 136.80 138.40 136.00 138.20 203.4M
2021-09-24 135.30 136.30 135.10 135.80 140.6M
2021-09-23 136.00 136.50 135.50 135.90 151.0M
2021-09-22 135.20 135.20 133.90 134.60 173.5M
2021-09-21 132.70 134.60 132.70 133.60 194.8M
2021-09-20 131.40 132.40 129.70 131.70 277.2M
2021-09-17 134.30 135.60 133.70 133.70 588.0M
2021-09-16 131.80 133.60 131.80 133.20 186.0M
2021-09-15 133.60 134.00 131.10 131.30 178.1M
2021-09-14 134.50 135.40 133.50 134.10 128.8M
2021-09-13 133.00 135.20 132.90 134.80 115.7M
2021-09-10 135.00 135.10 131.90 132.40 139.7M
2021-09-09 134.10 135.00 133.00 134.50 149.9M
2021-09-08 135.50 136.70 133.50 135.20 155.6M
2021-09-07 136.30 136.40 135.40 136.30 114.2M
2021-09-06 136.30 136.70 135.90 136.10 67.8M
2021-09-03 138.00 138.10 135.50 135.70 139.7M
2021-09-02 137.90 138.80 137.50 138.00 100.4M
2021-09-01 137.00 139.50 137.00 138.20 132.6M
2021-08-31 136.10 136.70 134.10 135.40 185.2M
2021-08-30 137.00 137.20 135.60 135.80 54.1M
2021-08-27 136.40 136.90 135.50 136.90 74.7M
2021-08-26 137.30 137.30 136.20 136.30 101.7M
2021-08-25 137.50 138.40 137.40 137.90 128.0M
2021-08-24 138.40 138.60 136.20 137.40 101.6M
2021-08-23 137.90 138.20 136.70 137.80 91.1M
2021-08-20 136.40 137.30 135.70 136.80 126.9M
2021-08-19 135.20 137.60 134.90 136.60 137.6M
2021-08-18 135.70 138.10 135.60 137.90 112.3M
2021-08-17 136.10 136.30 135.40 136.00 128.9M
2021-08-16 137.20 138.00 136.60 137.10 96.3M
2021-08-13 138.10 138.60 138.00 138.40 90.6M
2021-08-12 137.90 138.30 137.70 138.00 98.2M
2021-08-11 136.90 138.00 136.80 137.90 112.2M
2021-08-10 136.10 136.60 135.60 136.60 106.4M
2021-08-09 136.10 136.40 135.60 136.00 102.4M
2021-08-06 135.50 136.40 134.80 136.20 139.0M
2021-08-05 134.60 135.60 134.00 135.50 108.9M
2021-08-04 135.00 135.00 133.90 134.80 117.4M
2021-08-03 134.60 135.40 133.90 134.50 131.9M
2021-08-02 133.80 135.20 133.70 134.30 140.8M
2021-07-30 133.90 134.20 132.80 132.90 203.1M
2021-07-29 134.40 135.60 134.20 134.70 188.7M
2021-07-28 133.50 134.50 133.20 133.90 153.3M
2021-07-27 133.60 134.40 132.50 133.30 131.6M
2021-07-26 132.60 134.70 132.20 134.50 136.5M
2021-07-23 132.70 134.20 132.60 133.60 123.3M
2021-07-22 131.80 133.00 131.70 132.10 140.9M
2021-07-21 128.10 131.50 128.10 131.20 160.9M
2021-07-20 127.40 128.20 126.20 127.70 155.6M
2021-07-19 129.50 129.50 125.90 126.80 212.4M
2021-07-16 131.20 132.20 128.90 130.40 147.8M
2021-07-15 132.50 132.50 130.50 130.80 131.3M
2021-07-14 133.40 134.20 132.60 133.20 120.5M
2021-07-13 136.20 136.40 133.50 133.90 133.9M
2021-07-12 135.70 136.10 133.90 136.10 103.5M
2021-07-09 133.70 135.40 133.10 135.30 141.6M
2021-07-08 135.20 135.40 132.00 133.00 202.0M
2021-07-07 137.00 137.40 135.90 136.50 150.0M
2021-07-06 137.70 138.50 136.20 136.60 152.7M
2021-07-05 137.30 138.60 136.60 138.20 100.8M
2021-07-02 138.20 138.50 136.70 137.30 115.7M
2021-07-01 136.60 138.30 136.50 137.80 122.7M
2021-06-30 137.10 137.30 134.60 135.70 190.2M
2021-06-29 137.10 138.20 136.80 137.40 142.2M
2021-06-28 140.50 140.70 137.20 137.20 152.8M
2021-06-25 141.00 141.20 139.70 140.90 130.3M
2021-06-24 139.30 141.00 138.70 140.50 130.9M
2021-06-23 140.50 140.90 138.10 138.10 112.8M
2021-06-22 140.50 140.50 139.00 140.10 137.7M
2021-06-21 138.30 140.30 137.10 140.00 167.4M
2021-06-18 141.90 142.80 138.50 139.60 452.8M
2021-06-17 142.60 144.50 142.40 143.00 203.7M
2021-06-16 144.40 144.60 143.10 143.10 161.8M
2021-06-15 145.00 145.00 143.50 143.70 119.4M
2021-06-14 143.80 145.20 143.80 144.70 135.9M
2021-06-11 142.10 143.30 141.70 143.20 107.1M
2021-06-10 143.00 143.20 141.40 141.80 154.8M
2021-06-09 142.20 142.70 141.60 142.20 124.7M
2021-06-08 142.10 143.10 141.30 142.10 144.3M
2021-06-07 140.70 142.60 140.00 142.30 129.7M
2021-06-04 142.00 142.20 140.60 140.90 131.2M
2021-06-03 142.60 142.80 140.90 141.90 164.2M
2021-06-02 142.90 143.30 142.10 142.60 137.5M
2021-06-01 142.30 143.50 141.80 142.80 143.1M
2021-05-31 142.90 143.10 141.70 141.70 102.4M
2021-05-28 143.20 143.40 142.70 143.10 192.3M
2021-05-27 142.20 143.60 142.20 142.40 325.4M
2021-05-26 143.20 143.40 141.70 142.60 160.8M
2021-05-25 143.00 143.40 142.60 142.80 147.3M
2021-05-24 143.20 143.40 142.10 142.70 91.8M
2021-05-21 141.40 143.00 141.10 142.70 175.4M
2021-05-20 141.10 141.30 139.10 141.30 138.3M
2021-05-19 141.10 141.90 138.80 140.30 200.3M
2021-05-18 142.70 143.10 141.20 142.20 176.0M
2021-05-17 141.80 142.50 140.70 141.70 164.2M
2021-05-14 139.70 141.60 139.20 141.50 161.4M
2021-05-13 137.90 138.90 135.80 138.50 173.5M
2021-05-12 139.00 140.10 138.30 139.20 195.8M
2021-05-11 140.30 140.50 138.20 138.90 232.1M
2021-05-10 141.20 141.60 140.10 141.60 237.1M
2021-05-07 139.80 140.20 138.80 140.10 191.9M
2021-05-06 138.80 139.30 137.60 138.80 188.3M
2021-05-05 137.10 138.50 137.10 138.50 180.4M
2021-05-04 137.50 139.10 135.90 136.20 231.9M
2021-05-03 136.10 137.50 135.70 137.30 150.4M
2021-04-30 136.10 136.80 135.90 136.00 267.6M
2021-04-29 136.00 136.80 135.60 136.00 261.8M
2021-04-28 135.20 135.80 134.20 135.50 218.2M
2021-04-27 133.70 134.80 133.20 134.80 183.2M
2021-04-26 132.70 134.00 132.00 133.80 163.0M
2021-04-23 132.70 133.40 131.70 132.50 118.1M
2021-04-22 131.40 133.10 131.00 133.10 136.4M
2021-04-21 130.50 131.60 129.40 130.90 175.2M
2021-04-20 134.20 134.30 129.70 129.90 214.6M
2021-04-19 132.70 135.00 132.60 134.40 171.4M
2021-04-16 132.20 133.50 131.70 132.70 176.9M
2021-04-15 132.60 132.90 131.90 132.00 146.1M
2021-04-14 131.40 132.40 130.90 132.30 133.5M
2021-04-13 131.30 131.90 130.20 131.20 152.6M
2021-04-12 131.70 131.80 130.50 131.30 131.4M
2021-04-09 133.10 133.30 131.90 131.90 133.5M
2021-04-08 132.90 133.10 131.90 133.10 165.8M
2021-04-07 133.20 133.40 132.30 132.40 137.4M
2021-04-06 133.60 133.90 132.70 133.00 201.7M
2021-04-01 132.30 132.60 131.50 132.10 151.0M
2021-03-31 132.30 133.20 131.90 132.10 265.5M
2021-03-30 131.50 132.60 131.30 132.30 171.9M
2021-03-29 130.90 131.50 130.10 130.70 177.6M
2021-03-26 130.50 131.20 129.80 130.80 233.9M
2021-03-25 129.50 129.80 127.70 129.40 161.4M
2021-03-24 128.50 129.90 127.50 129.90 187.9M
2021-03-23 128.00 129.70 127.30 129.10 203.4M
2021-03-22 129.70 129.80 128.10 128.40 229.1M
2021-03-19 131.70 132.20 130.30 130.70 375.1M
2021-03-18 132.80 133.20 132.10 132.70 237.3M
2021-03-17 133.10 133.20 131.90 132.30 173.2M
2021-03-16 133.60 134.10 132.60 133.20 209.9M
2021-03-15 133.70 134.50 132.70 132.90 210.9M
2021-03-12 132.00 133.00 131.70 133.00 149.1M
2021-03-11 131.80 132.50 130.90 132.30 189.0M
2021-03-10 130.70 131.80 130.40 131.30 203.7M
2021-03-09 130.10 131.10 129.70 130.90 281.9M
2021-03-08 128.90 130.30 128.20 130.10 235.1M
2021-03-05 128.40 129.30 127.20 127.90 259.8M
2021-03-04 127.90 129.20 127.70 128.80 207.0M
2021-03-03 129.50 130.50 127.80 128.50 240.9M
2021-03-02 129.00 130.00 128.50 128.90 177.7M
2021-03-01 128.50 129.50 128.00 129.20 182.1M
2021-02-26 127.00 129.20 126.30 127.10 291.9M
2021-02-25 128.60 129.30 128.30 128.40 309.8M
2021-02-24 127.70 128.30 126.80 127.70 225.9M
2021-02-23 125.90 127.60 125.50 127.50 293.2M
2021-02-22 125.70 125.80 124.70 125.60 221.5M
2021-02-19 124.90 126.30 124.20 126.10 209.0M
2021-02-18 125.80 126.30 124.70 124.80 151.5M
2021-02-17 125.90 126.40 125.00 125.70 190.6M
2021-02-16 127.00 127.00 125.80 126.10 164.7M
2021-02-15 125.80 127.00 125.60 126.80 193.9M
2021-02-12 124.50 124.90 123.20 124.90 157.8M
2021-02-11 125.10 125.50 124.40 124.70 136.5M
2021-02-10 125.90 126.20 124.60 125.10 170.3M
2021-02-09 127.10 127.10 125.50 125.60 159.6M
2021-02-08 127.50 127.60 126.70 127.10 203.5M
2021-02-05 126.00 127.10 125.60 127.00 261.5M
2021-02-04 124.60 125.80 124.30 125.80 241.7M
2021-02-03 124.90 125.40 124.00 124.40 220.8M
2021-02-02 122.20 123.70 122.00 123.60 238.4M
2021-02-01 122.20 122.20 121.40 121.60 182.0M
2021-01-29 121.90 122.80 121.10 121.10 250.6M
2021-01-28 121.20 123.80 120.60 123.40 201.7M
2021-01-27 123.70 124.30 121.50 122.40 208.3M
2021-01-26 123.20 124.40 123.20 123.90 177.6M
2021-01-25 125.30 125.40 122.40 123.00 218.9M
2021-01-22 125.20 125.30 123.90 124.80 233.7M
2021-01-21 127.20 127.70 125.70 125.80 179.9M
2021-01-20 127.00 127.20 126.00 126.80 147.5M
2021-01-19 128.00 128.20 126.70 126.70 163.0M
2021-01-18 126.70 127.40 126.50 127.40 122.1M
2021-01-15 128.30 128.70 126.50 127.10 251.3M
2021-01-14 128.70 129.10 128.40 128.80 196.8M
2021-01-13 128.60 129.00 128.20 128.70 206.4M
2021-01-12 128.80 129.00 128.20 128.50 207.3M
2021-01-11 128.60 129.00 128.00 128.40 188.3M
2021-01-08 129.30 129.40 128.60 129.00 205.0M
2021-01-07 128.80 129.00 127.50 128.80 247.3M
2021-01-06 126.40 128.80 125.90 128.40 275.7M
2021-01-05 125.00 125.70 124.80 125.40 173.8M
2021-01-04 126.50 126.70 125.00 125.50 213.2M