IBEX35 Target Volatility 10% Standard (IBEXVA)

IBEXVA
🏛️ 西班牙 →
279.30
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 277.80 278.00 277.50 277.80 3,678.9K
09:05 277.80 278.00 277.80 278.00 978.8K
09:10 278.00 278.20 278.00 278.20 965.6K
09:15 278.10 278.20 278.10 278.10 455.2K
09:20 278.00 278.10 277.90 278.10 755.3K
09:25 278.10 278.20 278.10 278.20 478.7K
09:30 278.30 278.30 278.20 278.20 472.5K
09:35 278.20 278.30 278.20 278.20 813.2K
09:40 278.30 278.30 278.20 278.30 466.0K
09:45 278.30 278.30 278.20 278.20 344.9K
09:50 278.10 278.10 278.00 278.00 612.0K
09:55 277.90 277.90 277.90 277.90 463.1K
10:00 277.90 278.00 277.80 278.00 335.9K
10:05 278.00 278.10 278.00 278.00 321.6K
10:10 278.00 278.10 278.00 278.10 199.5K
10:15 278.10 278.10 278.00 278.10 292.7K
10:20 278.10 278.20 278.00 278.20 432.5K
10:25 278.20 278.20 277.90 278.00 370.1K
10:30 278.00 278.10 278.00 278.10 267.6K
10:35 278.00 278.20 278.00 278.20 399.6K
10:40 278.20 278.20 278.20 278.20 445.0K
10:45 278.20 278.20 278.10 278.10 492.5K
10:50 278.10 278.10 278.10 278.10 320.8K
10:55 278.10 278.20 278.00 278.10 527.3K
11:00 278.10 278.10 278.00 278.00 262.3K
11:05 278.10 278.10 278.10 278.10 358.0K
11:10 278.10 278.30 278.10 278.30 592.5K
11:15 278.30 278.30 278.20 278.30 559.7K
11:20 278.30 278.40 278.30 278.40 357.6K
11:25 278.40 278.40 278.20 278.20 303.2K
11:30 278.20 278.20 278.10 278.20 362.9K
11:35 278.20 278.20 278.20 278.20 254.7K
11:40 278.20 278.30 278.20 278.30 209.2K
11:45 278.30 278.40 278.30 278.30 356.8K
11:50 278.40 278.40 278.20 278.20 753.2K
11:55 278.20 278.20 278.10 278.10 642.3K
12:00 278.20 278.30 278.20 278.20 296.9K
12:05 278.20 278.20 278.10 278.20 253.8K
12:10 278.20 278.20 278.20 278.20 178.1K
12:15 278.20 278.30 278.20 278.30 286.1K
12:20 278.30 278.30 278.30 278.30 851.1K
12:25 278.30 278.30 278.30 278.30 343.7K
12:30 278.20 278.30 278.20 278.30 256.6K
12:35 278.40 278.40 278.30 278.40 217.9K
12:40 278.40 278.40 278.20 278.20 323.3K
12:45 278.20 278.30 278.20 278.20 347.1K
12:50 278.20 278.30 278.20 278.30 146.7K
12:55 278.30 278.30 278.20 278.30 190.2K
13:00 278.30 278.30 278.20 278.20 264.0K
13:05 278.20 278.20 278.20 278.20 253.9K
13:10 278.20 278.30 278.20 278.30 260.2K
13:15 278.30 278.30 278.30 278.30 161.6K
13:20 278.30 278.30 278.30 278.30 314.6K
13:25 278.30 278.30 278.30 278.30 291.8K
13:30 278.30 278.40 278.30 278.40 180.9K
13:35 278.40 278.50 278.40 278.50 416.5K
13:40 278.50 278.60 278.50 278.60 445.1K
13:45 278.60 278.70 278.60 278.70 922.3K
13:50 278.70 278.70 278.70 278.70 503.6K
13:55 278.60 278.70 278.60 278.70 298.3K
14:00 278.70 278.70 278.70 278.70 259.7K
14:05 278.70 278.70 278.70 278.70 308.8K
14:10 278.70 278.70 278.60 278.60 315.9K
14:15 278.50 278.60 278.50 278.60 320.2K
14:20 278.60 278.60 278.60 278.60 97.7K
14:25 278.60 278.60 278.60 278.60 270.4K
14:30 278.60 278.80 278.60 278.80 1,044.8K
14:35 278.80 279.10 278.80 279.10 1,855.1K
14:40 279.10 279.20 279.10 279.20 651.6K
14:45 279.20 279.20 279.10 279.20 571.3K
14:50 279.20 279.30 279.20 279.30 537.9K
14:55 279.30 279.40 279.30 279.40 391.7K
15:00 279.40 279.40 279.20 279.20 374.3K
15:05 279.20 279.20 279.00 279.00 263.5K
15:10 279.00 279.00 279.00 279.00 427.1K
15:15 279.00 279.10 278.90 279.10 398.5K
15:20 279.00 279.20 279.00 279.20 265.8K
15:25 279.30 279.40 279.20 279.40 517.4K
15:30 279.60 279.90 279.50 279.50 2,190.6K
15:35 279.50 279.50 279.30 279.30 426.9K
15:40 279.40 279.50 279.40 279.40 247.9K
15:45 279.40 279.60 279.40 279.50 495.6K
15:50 279.50 279.60 279.50 279.60 317.1K
15:55 279.60 279.80 279.60 279.80 643.9K
16:00 279.90 279.90 279.70 279.80 601.6K
16:05 279.80 279.80 279.50 279.60 590.4K
16:10 279.60 279.70 279.60 279.60 632.9K
16:15 279.60 279.60 279.60 279.60 507.5K
16:20 279.50 279.80 279.50 279.80 648.3K
16:25 279.70 279.70 279.60 279.70 763.1K
16:30 279.70 279.70 279.60 279.70 629.6K
16:35 279.60 279.60 279.60 279.60 457.9K
16:40 279.60 279.70 279.60 279.70 492.7K
16:45 279.70 279.70 279.60 279.70 434.5K
16:50 279.70 279.70 279.60 279.70 454.4K
16:55 279.60 279.60 279.60 279.60 508.3K
17:00 279.60 279.60 279.60 279.60 580.1K
17:05 279.60 279.60 279.50 279.60 591.1K
17:10 279.60 279.60 279.60 279.60 626.4K
17:15 279.50 279.60 279.50 279.60 781.4K
17:20 279.60 279.60 279.50 279.50 1,390.6K
17:25 279.50 279.70 279.50 279.70 1,159.9K
17:35 279.70 279.70 279.70 279.70 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 280.20 280.20 279.00 279.30 81.0M
2025-09-26 277.80 279.90 277.50 279.70 87.9M
2025-09-25 277.40 277.80 276.40 277.10 86.3M
2025-09-24 277.20 278.30 276.00 277.60 90.6M
2025-09-23 277.10 277.60 276.30 277.10 93.8M
2025-09-22 278.00 278.20 275.70 276.10 105.2M
2025-09-19 277.80 279.30 277.50 278.40 304.7M
2025-09-18 278.00 278.20 276.20 277.30 88.0M
2025-09-17 277.70 277.90 276.70 276.70 92.5M
2025-09-16 280.10 280.30 277.00 277.20 108.8M
2025-09-15 279.80 280.50 279.50 280.20 86.0M
2025-09-12 279.30 279.40 277.80 279.10 86.2M
2025-09-11 278.50 279.40 277.70 279.30 88.3M
2025-09-10 276.80 278.40 276.50 277.90 121.3M
2025-09-09 275.20 275.40 274.10 275.40 86.3M
2025-09-08 273.50 275.20 273.40 275.10 72.2M
2025-09-05 274.40 274.90 272.50 273.10 85.9M
2025-09-04 272.30 274.00 271.50 274.00 81.6M
2025-09-03 271.60 272.30 270.70 272.30 79.4M
2025-09-02 274.10 274.30 270.50 271.20 83.4M
2025-09-01 274.50 274.70 273.40 274.30 56.5M
2025-08-29 275.50 275.70 273.50 274.20 77.5M
2025-08-28 275.70 276.20 274.60 275.90 65.9M
2025-08-27 276.40 276.80 274.60 275.20 80.7M
2025-08-26 276.80 277.20 276.10 276.40 152.5M
2025-08-25 279.10 279.30 277.70 278.20 59.7M
2025-08-22 278.40 280.40 278.30 279.80 72.3M
2025-08-21 278.60 278.70 277.10 278.70 97.9M
2025-08-20 278.10 278.80 278.00 278.60 69.7M
2025-08-19 278.20 279.40 278.00 278.70 88.0M
2025-08-18 278.30 278.50 277.00 278.10 70.2M
2025-08-15 278.80 279.20 277.70 278.40 80.5M
2025-08-14 275.80 277.60 275.80 277.60 89.2M
2025-08-13 274.00 275.60 274.00 275.40 87.1M
2025-08-12 274.10 274.60 273.40 273.50 102.2M
2025-08-11 273.60 273.80 272.00 273.50 83.4M
2025-08-08 271.80 273.40 271.70 273.10 95.1M
2025-08-07 270.30 271.50 270.30 271.50 102.0M
2025-08-06 268.80 269.70 268.10 269.70 95.5M
2025-08-05 268.50 268.70 266.60 268.20 88.5M
2025-08-04 265.40 267.90 265.20 267.90 88.5M
2025-08-01 267.10 267.30 263.90 264.70 147.8M
2025-07-31 268.70 270.50 267.90 268.00 163.4M
2025-07-30 266.90 268.00 265.60 267.80 134.9M
2025-07-29 266.00 267.90 265.80 267.40 129.1M
2025-07-28 267.70 268.20 265.70 265.90 145.6M
2025-07-25 266.20 266.30 265.20 266.10 85.9M
2025-07-24 265.60 267.20 265.50 266.30 146.5M
2025-07-23 264.60 265.90 263.80 264.10 138.2M
2025-07-22 263.30 263.90 262.80 263.80 86.5M
2025-07-21 263.20 263.70 262.60 263.70 81.6M
2025-07-18 263.80 264.10 263.00 263.20 94.0M
2025-07-17 262.80 263.40 262.60 263.30 86.5M
2025-07-16 262.00 263.30 262.00 262.10 97.1M
2025-07-15 264.10 264.30 261.80 262.00 87.4M
2025-07-14 262.20 263.90 262.20 263.80 86.3M
2025-07-11 264.30 264.60 263.10 263.50 95.7M
2025-07-10 266.20 266.30 264.70 264.90 110.9M
2025-07-09 264.60 266.10 264.60 266.10 123.3M
2025-07-08 264.40 264.60 263.80 264.20 120.5M
2025-07-07 262.90 264.10 262.60 264.10 100.3M
2025-07-04 264.20 264.60 262.40 263.00 83.3M
2025-07-03 263.50 264.60 262.90 264.60 104.3M
2025-07-02 263.10 263.80 262.60 263.20 132.2M
2025-07-01 262.70 263.00 262.00 262.50 98.0M
2025-06-30 262.70 262.70 261.40 262.40 110.5M
2025-06-27 261.10 262.10 261.00 262.10 100.1M
2025-06-26 260.80 261.30 260.20 260.50 93.4M
2025-06-25 262.90 262.90 260.40 260.40 107.1M
2025-06-24 262.70 263.20 262.00 262.70 143.2M
2025-06-23 260.00 261.20 259.70 260.70 101.0M
2025-06-20 259.80 261.50 259.80 260.80 286.5M
2025-06-19 260.90 261.20 259.70 259.70 82.2M
2025-06-18 261.30 262.00 260.80 261.50 94.9M
2025-06-17 262.10 262.20 260.90 261.40 112.5M
2025-06-16 261.40 263.40 261.40 263.20 140.9M
2025-06-13 261.20 261.30 260.40 261.20 130.0M
2025-06-12 262.60 263.30 261.60 262.90 102.2M
2025-06-11 263.50 263.80 262.80 263.30 98.4M
2025-06-10 264.40 264.80 264.10 264.10 100.4M
2025-06-09 264.20 264.70 263.90 264.40 75.6M
2025-06-06 263.80 264.70 263.70 264.30 78.3M
2025-06-05 262.80 263.90 262.40 263.90 98.9M
2025-06-04 263.60 263.70 262.40 263.00 102.0M
2025-06-03 264.10 264.20 262.70 263.20 104.0M
2025-06-02 262.90 264.00 262.90 263.80 89.8M
2025-05-30 263.10 263.80 262.90 263.30 449.1M
2025-05-29 263.60 263.60 262.80 263.00 83.5M
2025-05-28 263.80 264.30 262.90 262.90 107.7M
2025-05-27 263.70 264.60 263.50 264.10 115.1M
2025-05-26 264.20 264.30 263.70 263.90 87.1M
2025-05-23 264.40 264.90 260.90 262.90 173.1M
2025-05-22 263.90 264.30 263.30 264.30 106.1M
2025-05-21 264.30 265.00 264.10 264.50 114.3M
2025-05-20 263.20 264.80 263.10 264.60 141.0M
2025-05-19 262.60 262.80 262.00 262.80 104.2M
2025-05-16 261.80 262.50 261.60 262.50 122.3M
2025-05-15 260.50 261.40 260.30 261.40 111.2M
2025-05-14 260.20 260.70 260.00 260.70 158.4M
2025-05-13 259.30 260.30 259.20 260.10 118.5M
2025-05-12 259.20 259.80 258.50 259.20 144.2M
2025-05-09 258.00 258.60 257.80 258.40 127.5M
2025-05-08 257.90 258.00 257.50 257.90 136.3M
2025-05-07 258.10 258.20 257.40 257.80 118.5M
2025-05-06 258.30 258.60 257.30 258.20 111.7M
2025-05-05 257.80 258.20 257.70 258.10 85.4M
2025-05-02 257.40 257.60 256.70 257.60 141.2M
2025-04-30 257.00 257.10 255.00 256.50 200.8M
2025-04-29 257.70 257.80 256.40 257.00 116.6M
2025-04-28 256.90 257.30 256.70 257.20 117.2M
2025-04-25 256.00 256.60 255.80 256.50 115.0M
2025-04-24 255.20 255.70 254.90 255.30 104.4M
2025-04-23 255.30 255.60 254.80 255.50 163.1M
2025-04-22 253.00 254.20 252.90 254.20 109.9M
2025-04-18 253.40 253.60 252.80 253.20 119.0M
2025-04-17 253.40 253.60 252.80 253.20 119.0M
2025-04-16 252.80 253.40 252.20 253.40 127.3M
2025-04-15 251.40 253.00 251.20 253.00 124.7M
2025-04-14 250.60 251.30 249.80 251.10 120.6M
2025-04-11 249.30 249.70 247.90 248.80 135.2M
2025-04-10 252.60 253.00 248.90 248.90 277.1M
2025-04-09 244.60 245.90 243.50 245.00 221.6M
2025-04-08 245.90 248.10 244.10 247.00 232.2M
2025-04-07 247.20 249.30 242.60 244.50 423.0M
2025-04-04 258.90 259.00 247.70 250.20 371.4M
2025-04-03 259.70 261.50 259.20 260.30 209.8M
2025-04-02 261.30 262.40 260.90 262.40 107.8M
2025-04-01 260.30 262.10 259.80 261.70 123.0M
2025-03-31 260.70 261.00 258.50 259.50 167.1M
2025-03-28 262.50 263.50 261.20 261.80 121.6M
2025-03-27 262.10 263.80 261.30 263.30 107.0M
2025-03-26 264.00 264.30 263.10 263.40 109.3M
2025-03-25 262.40 264.20 262.30 263.90 111.2M
2025-03-24 263.10 263.70 261.50 261.80 105.6M
2025-03-21 260.90 262.20 260.30 262.10 327.8M
2025-03-20 262.80 263.50 260.60 261.50 131.9M
2025-03-19 261.10 263.00 260.80 262.80 118.5M
2025-03-18 259.80 262.10 259.50 262.10 159.9M
2025-03-17 257.60 259.40 257.10 259.40 112.3M
2025-03-14 254.90 257.50 254.70 257.50 127.7M
2025-03-13 254.10 256.10 253.90 255.10 112.7M
2025-03-12 256.70 256.90 253.60 254.90 139.4M
2025-03-11 258.30 259.20 255.30 255.80 173.7M
2025-03-10 260.90 261.30 258.10 258.50 164.7M
2025-03-07 259.30 261.30 258.90 260.80 134.5M
2025-03-06 261.00 261.60 258.70 260.50 176.6M
2025-03-05 260.50 262.00 260.10 260.20 177.4M
2025-03-04 260.90 261.40 257.30 257.80 195.2M
2025-03-03 262.30 263.70 260.50 262.70 153.8M
2025-02-28 260.80 262.30 260.40 262.30 251.6M
2025-02-27 260.50 261.90 259.90 261.20 159.4M
2025-02-26 259.10 262.20 259.10 262.10 125.6M
2025-02-25 256.60 260.30 256.60 258.90 150.8M
2025-02-24 256.70 257.90 256.10 257.30 120.8M
2025-02-21 256.40 256.90 255.50 256.40 125.1M
2025-02-20 256.00 257.40 255.80 256.60 127.1M
2025-02-19 258.60 259.40 255.80 256.00 131.0M
2025-02-18 257.40 259.40 257.30 259.20 127.4M
2025-02-17 256.20 257.60 256.20 257.30 98.5M
2025-02-14 255.70 256.80 255.30 256.40 123.3M
2025-02-13 256.50 256.60 255.30 256.10 123.5M
2025-02-12 254.30 255.80 254.20 255.70 152.2M
2025-02-11 252.50 253.70 252.30 253.70 132.4M
2025-02-10 252.30 253.10 252.10 252.70 104.2M
2025-02-07 253.10 253.60 252.20 252.40 129.9M
2025-02-06 250.70 253.20 250.70 253.00 183.0M
2025-02-05 248.40 250.10 248.30 250.10 189.3M
2025-02-04 245.10 247.90 244.50 247.60 121.1M
2025-02-03 243.50 245.90 243.30 245.00 147.7M
2025-01-31 248.90 249.10 247.40 247.60 107.1M
2025-01-30 246.90 248.40 246.90 248.40 122.5M
2025-01-29 244.80 246.30 244.70 246.20 123.7M
2025-01-28 241.20 244.50 241.00 244.00 102.2M
2025-01-27 239.60 242.00 239.60 241.40 105.7M
2025-01-24 242.10 242.30 240.40 241.20 105.6M
2025-01-23 239.50 241.50 239.20 241.30 121.5M
2025-01-22 240.40 240.90 239.00 239.60 119.1M
2025-01-21 239.60 240.40 239.10 240.30 98.7M
2025-01-20 240.20 241.30 239.90 240.50 135.8M
2025-01-17 239.60 240.50 239.40 240.10 120.7M
2025-01-16 241.00 241.00 238.30 238.90 118.3M
2025-01-15 238.00 240.20 237.40 239.80 124.5M
2025-01-14 237.30 238.20 236.90 237.40 120.3M
2025-01-13 236.00 236.70 235.60 236.40 109.1M
2025-01-10 239.10 239.40 236.60 236.90 133.3M
2025-01-09 236.90 239.30 236.90 239.20 97.9M
2025-01-08 237.60 238.70 236.20 237.60 123.0M
2025-01-07 237.50 238.60 236.40 237.80 115.3M
2025-01-06 235.90 237.70 234.70 237.70 109.0M
2025-01-03 235.70 236.00 235.00 235.20 71.2M
2025-01-02 234.60 235.60 232.20 235.60 105.4M