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
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
2021-12-30 177.70 178.40 177.70 178.30 127.2M
2021-12-29 178.00 178.10 177.50 177.80 110.8M
2021-12-28 177.30 178.20 177.30 178.00 90.4M
2021-12-27 176.10 177.40 176.10 177.30 93.4M
2021-12-23 175.80 177.00 175.70 176.70 142.5M
2021-12-22 174.80 175.60 174.60 175.60 115.8M
2021-12-21 174.30 174.90 173.60 174.80 143.4M
2021-12-20 171.90 173.60 171.60 173.30 172.1M
2021-12-17 174.20 174.40 173.30 174.00 323.2M
2021-12-16 174.70 175.20 174.50 174.70 198.9M
2021-12-15 174.70 174.70 173.60 173.60 147.4M
2021-12-14 174.50 175.00 174.40 174.70 163.9M
2021-12-13 174.70 175.00 173.80 174.10 140.4M
2021-12-10 174.40 175.00 174.30 174.50 116.3M
2021-12-09 175.80 175.80 174.90 174.90 144.6M
2021-12-08 176.20 176.70 175.50 175.70 221.5M
2021-12-07 176.10 176.50 175.60 176.50 170.7M
2021-12-06 174.00 175.30 173.70 175.30 143.5M
2021-12-03 174.60 174.60 172.90 173.20 169.5M
2021-12-02 174.10 174.70 173.40 173.80 197.9M
2021-12-01 174.40 175.70 174.20 175.40 204.0M
2021-11-30 174.00 174.90 173.20 173.70 369.4M
2021-11-29 175.70 176.40 175.00 175.30 240.6M
2021-11-26 177.40 177.40 174.50 174.70 453.1M
2021-11-25 180.70 181.20 180.40 181.10 118.6M
2021-11-24 180.80 181.40 179.90 180.40 174.1M
2021-11-23 180.00 181.60 179.00 180.70 196.1M
2021-11-22 180.40 181.20 179.60 180.80 204.2M
2021-11-19 182.60 182.80 179.20 179.80 278.7M
2021-11-18 183.10 183.60 181.70 182.00 181.6M
2021-11-17 183.90 184.10 183.30 183.30 139.2M
2021-11-16 184.60 185.10 184.00 184.00 155.3M
2021-11-15 183.90 184.90 183.30 184.80 144.1M
2021-11-12 184.60 184.80 184.10 184.60 119.7M
2021-11-11 185.30 185.80 184.60 184.80 150.3M
2021-11-10 184.40 185.70 184.40 185.50 146.8M
2021-11-09 184.20 185.30 184.10 184.60 132.1M
2021-11-08 185.30 185.70 184.50 184.50 135.4M
2021-11-05 184.00 185.80 183.60 185.30 193.3M
2021-11-04 184.30 184.90 183.70 184.10 221.4M
2021-11-03 184.80 184.80 183.50 184.00 162.9M
2021-11-02 185.60 185.70 184.90 185.00 130.2M
2021-11-01 184.40 186.20 184.40 186.00 164.9M
2021-10-29 183.60 184.30 182.80 184.30 228.8M
2021-10-28 182.80 183.80 182.30 183.70 180.3M
2021-10-27 183.20 183.40 182.40 183.00 167.9M
2021-10-26 182.30 183.70 182.20 183.40 137.3M
2021-10-25 182.50 182.80 181.90 182.30 159.7M
2021-10-22 182.70 182.80 182.10 182.10 134.4M
2021-10-21 182.80 183.10 182.40 182.60 153.3M
2021-10-20 182.90 183.70 182.70 183.50 160.1M
2021-10-19 182.70 183.50 182.60 183.20 160.9M
2021-10-18 183.00 183.20 181.80 182.50 139.7M
2021-10-15 182.80 183.40 182.50 183.20 217.4M
2021-10-14 182.50 183.20 181.90 182.30 155.2M
2021-10-13 182.20 182.30 181.50 181.80 191.9M
2021-10-12 180.80 182.40 180.30 182.40 163.4M
2021-10-11 182.40 182.80 181.80 182.00 125.1M
2021-10-08 182.80 183.20 182.40 182.70 141.2M
2021-10-07 181.70 182.90 181.70 182.70 201.2M
2021-10-06 181.70 181.70 179.70 180.40 183.9M
2021-10-05 180.70 182.30 180.50 182.30 169.7M
2021-10-04 180.70 181.70 180.30 180.60 149.6M
2021-10-01 179.30 180.80 178.90 180.70 182.2M
2021-09-30 182.60 182.60 180.50 180.70 195.1M
2021-09-29 180.90 181.90 180.50 181.70 178.7M
2021-09-28 183.80 184.00 180.30 180.30 207.5M
2021-09-27 182.50 183.70 181.90 183.60 203.4M
2021-09-24 181.50 182.20 181.30 181.80 140.6M
2021-09-23 181.90 182.30 181.50 181.90 151.0M
2021-09-22 181.40 181.40 180.40 180.90 173.5M
2021-09-21 179.60 181.00 179.60 180.20 194.8M
2021-09-20 178.60 179.30 177.30 178.80 277.2M
2021-09-17 180.70 181.70 180.30 180.30 588.0M
2021-09-16 178.90 180.30 178.90 179.90 186.0M
2021-09-15 180.20 180.50 178.40 178.50 178.1M
2021-09-14 180.90 181.60 180.20 180.60 128.8M
2021-09-13 179.70 181.40 179.70 181.10 115.7M
2021-09-10 181.20 181.30 178.90 179.30 139.7M
2021-09-09 180.60 181.30 179.80 180.80 149.9M
2021-09-08 181.60 182.50 180.10 181.40 155.6M
2021-09-07 182.10 182.30 181.50 182.20 114.2M
2021-09-06 182.10 182.50 181.80 182.00 67.8M
2021-09-03 183.40 183.40 181.50 181.70 139.7M
2021-09-02 183.30 183.90 183.00 183.40 100.4M
2021-09-01 182.60 184.40 182.60 183.50 132.6M
2021-08-31 181.90 182.40 180.50 181.40 185.2M
2021-08-30 182.50 182.70 181.50 181.70 54.1M
2021-08-27 182.20 182.50 181.50 182.50 74.7M
2021-08-26 182.90 182.90 182.10 182.10 101.7M
2021-08-25 182.90 183.60 182.90 183.30 128.0M
2021-08-24 183.60 183.80 182.10 182.90 101.6M
2021-08-23 183.30 183.50 182.40 183.20 91.1M
2021-08-20 182.10 182.80 181.60 182.50 126.9M
2021-08-19 181.20 183.00 181.00 182.30 137.6M
2021-08-18 181.60 183.30 181.50 183.20 112.3M
2021-08-17 181.80 182.00 181.40 181.80 128.9M
2021-08-16 182.70 183.30 182.30 182.60 96.3M
2021-08-13 183.40 183.80 183.30 183.60 90.6M
2021-08-12 183.30 183.60 183.10 183.30 98.2M
2021-08-11 182.50 183.40 182.50 183.30 112.2M
2021-08-10 182.00 182.40 181.60 182.30 106.4M
2021-08-09 182.00 182.30 181.70 181.90 102.4M
2021-08-06 181.60 182.30 181.10 182.10 139.0M
2021-08-05 180.90 181.70 180.50 181.60 108.9M
2021-08-04 181.30 181.30 180.40 181.10 117.4M
2021-08-03 180.90 181.50 180.40 180.90 131.9M
2021-08-02 180.40 181.40 180.30 180.70 140.8M
2021-07-30 180.40 180.60 179.50 179.70 203.1M
2021-07-29 180.80 181.70 180.60 181.00 188.7M
2021-07-28 180.20 180.90 179.90 180.40 153.3M
2021-07-27 180.20 180.80 179.40 180.00 131.6M
2021-07-26 179.40 181.00 179.20 180.90 136.5M
2021-07-23 179.50 180.70 179.50 180.20 123.3M
2021-07-22 178.80 179.80 178.80 179.10 140.9M
2021-07-21 176.00 178.60 176.00 178.40 160.9M
2021-07-20 175.50 176.10 174.50 175.70 155.6M
2021-07-19 177.10 177.10 174.40 175.00 212.4M
2021-07-16 178.40 179.20 176.70 177.80 147.8M
2021-07-15 179.40 179.40 177.90 178.10 131.3M
2021-07-14 180.10 180.60 179.50 179.90 120.5M
2021-07-13 182.20 182.30 180.20 180.40 133.9M
2021-07-12 181.80 182.10 180.40 182.10 103.5M
2021-07-09 180.20 181.50 179.80 181.50 141.6M
2021-07-08 181.30 181.50 178.90 179.70 202.0M
2021-07-07 182.70 183.00 181.90 182.30 150.0M
2021-07-06 183.30 183.80 182.10 182.40 152.7M
2021-07-05 182.90 183.90 182.40 183.60 100.8M
2021-07-02 183.50 183.70 182.40 182.90 115.7M
2021-07-01 182.20 183.50 182.20 183.20 122.7M
2021-06-30 182.60 182.70 180.80 181.60 190.2M
2021-06-29 182.60 183.40 182.40 182.80 142.2M
2021-06-28 185.10 185.20 182.70 182.70 152.8M
2021-06-25 185.50 185.60 184.50 185.40 130.3M
2021-06-24 184.20 185.40 183.80 185.10 130.9M
2021-06-23 185.10 185.40 183.30 183.30 112.8M
2021-06-22 185.10 185.10 184.00 184.80 137.7M
2021-06-21 183.50 184.90 182.60 184.70 167.4M
2021-06-18 186.10 186.70 183.60 184.40 452.8M
2021-06-17 186.70 188.00 186.50 186.90 203.7M
2021-06-16 187.90 188.10 187.00 187.00 161.8M
2021-06-15 188.30 188.40 187.20 187.40 119.4M
2021-06-14 187.40 188.40 187.40 188.10 135.9M
2021-06-11 186.20 187.10 186.00 187.00 107.1M
2021-06-10 186.90 187.00 185.70 186.00 154.8M
2021-06-09 186.30 186.70 186.00 186.30 124.7M
2021-06-08 186.30 187.00 185.70 186.30 144.3M
2021-06-07 185.20 186.60 184.80 186.40 129.7M
2021-06-04 186.20 186.30 185.10 185.40 131.2M
2021-06-03 186.60 186.80 185.40 186.10 164.2M
2021-06-02 186.80 187.10 186.20 186.60 137.5M
2021-06-01 186.40 187.20 186.00 186.70 143.1M
2021-05-31 186.80 186.90 185.90 185.90 102.4M
2021-05-28 187.00 187.10 186.60 186.90 192.3M
2021-05-27 186.20 187.20 186.20 186.40 325.4M
2021-05-26 186.90 187.00 185.80 186.50 160.8M
2021-05-25 186.80 187.10 186.50 186.60 147.3M
2021-05-24 186.90 187.10 186.20 186.60 91.8M
2021-05-21 185.70 186.80 185.40 186.60 175.4M
2021-05-20 185.50 185.60 184.10 185.60 138.3M
2021-05-19 185.50 186.10 183.80 184.90 200.3M
2021-05-18 186.70 187.00 185.70 186.30 176.0M
2021-05-17 186.10 186.60 185.30 186.00 164.2M
2021-05-14 184.60 186.00 184.20 185.90 161.4M
2021-05-13 183.30 184.00 181.70 183.70 173.5M
2021-05-12 184.00 184.70 183.50 184.20 195.8M
2021-05-11 184.90 185.10 183.40 183.90 232.1M
2021-05-10 185.60 185.90 184.80 185.90 237.1M
2021-05-07 184.60 184.90 183.80 184.80 191.9M
2021-05-06 183.80 184.20 182.90 183.80 188.3M
2021-05-05 182.60 183.60 182.50 183.60 180.4M
2021-05-04 182.90 184.00 181.70 181.90 231.9M
2021-05-03 181.80 182.80 181.50 182.70 150.4M
2021-04-30 181.80 182.30 181.60 181.70 267.6M
2021-04-29 181.70 182.20 181.40 181.70 261.8M
2021-04-28 181.10 181.50 180.30 181.30 218.2M
2021-04-27 180.10 180.80 179.60 180.80 183.2M
2021-04-26 179.20 180.30 178.80 180.10 163.0M
2021-04-23 179.30 179.80 178.60 179.10 118.1M
2021-04-22 178.20 179.60 178.00 179.60 136.4M
2021-04-21 177.60 178.50 176.80 177.90 175.2M
2021-04-20 180.40 180.50 177.10 177.20 214.6M
2021-04-19 179.30 181.00 179.20 180.60 171.4M
2021-04-16 178.90 179.80 178.50 179.30 176.9M
2021-04-15 179.10 179.30 178.60 178.70 146.1M
2021-04-14 178.20 179.00 177.90 178.90 133.5M
2021-04-13 178.20 178.70 177.40 178.10 152.6M
2021-04-12 178.50 178.50 177.50 178.20 131.4M
2021-04-09 179.50 179.60 178.60 178.60 133.5M
2021-04-08 179.40 179.50 178.60 179.50 165.8M
2021-04-07 179.60 179.70 178.90 179.00 137.4M
2021-04-06 179.80 180.10 179.20 179.40 201.7M
2021-04-01 178.90 179.10 178.30 178.70 151.0M
2021-03-31 178.90 179.60 178.60 178.70 265.5M
2021-03-30 178.30 179.10 178.20 178.90 171.9M
2021-03-29 177.90 178.30 177.30 177.70 177.6M
2021-03-26 177.60 178.20 177.10 177.80 233.9M
2021-03-25 176.90 177.10 175.50 176.80 161.4M
2021-03-24 176.10 177.20 175.40 177.20 187.9M
2021-03-23 175.80 177.10 175.30 176.60 203.4M
2021-03-22 177.20 177.20 175.90 176.10 229.1M
2021-03-19 178.70 179.00 177.60 177.90 375.1M
2021-03-18 179.50 179.80 179.00 179.40 237.3M
2021-03-17 179.70 179.80 178.80 179.10 173.2M
2021-03-16 180.10 180.50 179.40 179.80 209.9M
2021-03-15 180.20 180.80 179.40 179.60 210.9M
2021-03-12 178.80 179.70 178.70 179.70 149.1M
2021-03-11 178.80 179.30 178.10 179.10 189.0M
2021-03-10 177.90 178.80 177.70 178.40 203.7M
2021-03-09 177.50 178.30 177.20 178.10 281.9M
2021-03-08 176.60 177.70 176.00 177.50 235.1M
2021-03-05 176.20 176.90 175.30 175.80 259.8M
2021-03-04 175.70 176.80 175.60 176.50 207.0M
2021-03-03 176.90 177.70 175.70 176.20 240.9M
2021-03-02 176.50 177.30 176.20 176.50 177.7M
2021-03-01 176.20 176.90 175.80 176.70 182.1M
2021-02-26 175.00 176.70 174.50 175.10 291.9M
2021-02-25 176.30 176.90 176.00 176.10 309.8M
2021-02-24 175.60 176.00 174.90 175.60 225.9M
2021-02-23 174.10 175.50 173.90 175.40 293.2M
2021-02-22 174.00 174.00 173.20 173.90 221.5M
2021-02-19 173.40 174.50 172.90 174.30 209.0M
2021-02-18 174.10 174.50 173.20 173.30 151.5M
2021-02-17 174.20 174.50 173.50 174.00 190.6M
2021-02-16 174.90 175.00 174.00 174.30 164.7M
2021-02-15 174.00 175.00 173.80 174.80 193.9M
2021-02-12 173.00 173.30 171.90 173.30 157.8M
2021-02-11 173.40 173.70 172.80 173.10 136.5M
2021-02-10 174.10 174.20 173.10 173.40 170.3M
2021-02-09 175.00 175.00 173.70 173.80 159.6M
2021-02-08 175.40 175.40 174.70 175.00 203.5M
2021-02-05 174.20 175.10 174.00 175.00 261.5M
2021-02-04 173.20 174.10 172.90 174.10 241.7M
2021-02-03 173.40 173.80 172.70 173.00 220.8M
2021-02-02 171.40 172.50 171.20 172.40 238.4M
2021-02-01 171.30 171.40 170.70 170.90 182.0M
2021-01-29 171.20 171.80 170.50 170.50 250.6M
2021-01-28 170.60 172.60 170.10 172.30 201.7M
2021-01-27 172.50 172.90 170.80 171.50 208.3M
2021-01-26 172.10 173.00 172.10 172.60 177.6M
2021-01-25 173.70 173.80 171.40 171.90 218.9M
2021-01-22 173.60 173.70 172.70 173.30 233.7M
2021-01-21 175.20 175.60 174.10 174.10 179.9M
2021-01-20 175.10 175.30 174.30 174.90 147.5M
2021-01-19 175.90 176.00 174.90 174.90 163.0M
2021-01-18 174.90 175.50 174.70 175.40 122.1M
2021-01-15 176.10 176.40 174.70 175.20 251.3M
2021-01-14 176.40 176.70 176.20 176.50 196.8M
2021-01-13 176.40 176.70 176.10 176.40 206.4M
2021-01-12 176.60 176.80 176.10 176.30 207.3M
2021-01-11 176.40 176.70 175.90 176.30 188.3M
2021-01-08 176.90 177.00 176.30 176.70 205.0M
2021-01-07 176.50 176.60 175.50 176.50 247.3M
2021-01-06 174.70 176.50 174.30 176.20 275.7M
2021-01-05 173.50 174.10 173.40 173.90 173.8M
2021-01-04 174.70 174.90 173.50 173.90 213.2M