IBEX35 Target Volatility 12% Standard (IBEXVB)

IBEXVB
🏛️ 西班牙 →
311.00
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
2021-12-30 183.40 184.20 183.40 184.10 127.2M
2021-12-29 183.70 183.80 183.10 183.50 110.8M
2021-12-28 182.80 183.90 182.70 183.70 90.4M
2021-12-27 181.30 182.90 181.30 182.80 93.4M
2021-12-23 180.80 182.30 180.70 182.00 142.5M
2021-12-22 179.70 180.70 179.50 180.60 115.8M
2021-12-21 179.10 179.80 178.20 179.70 143.4M
2021-12-20 176.10 178.20 175.70 177.80 172.1M
2021-12-17 178.80 179.10 177.80 178.70 323.2M
2021-12-16 179.60 180.20 179.20 179.50 198.9M
2021-12-15 179.50 179.50 178.10 178.20 147.4M
2021-12-14 179.30 179.90 179.20 179.50 163.9M
2021-12-13 179.50 179.90 178.40 178.80 140.4M
2021-12-10 179.20 179.90 179.10 179.30 116.3M
2021-12-09 180.90 180.90 179.80 179.80 144.6M
2021-12-08 181.40 182.10 180.60 180.80 221.5M
2021-12-07 181.30 181.80 180.70 181.80 170.7M
2021-12-06 178.80 180.40 178.40 180.30 143.5M
2021-12-03 179.50 179.50 177.40 177.80 169.5M
2021-12-02 178.90 179.80 178.20 178.60 197.9M
2021-12-01 179.40 180.90 179.20 180.60 204.0M
2021-11-30 178.90 180.00 177.90 178.50 369.4M
2021-11-29 181.00 181.90 180.20 180.50 240.6M
2021-11-26 183.10 183.10 179.50 179.80 453.1M
2021-11-25 187.20 187.90 186.90 187.70 118.6M
2021-11-24 187.40 188.10 186.20 186.80 174.1M
2021-11-23 186.30 188.20 185.10 187.20 196.1M
2021-11-22 186.80 187.80 185.80 187.30 204.2M
2021-11-19 189.60 189.90 185.40 186.10 278.7M
2021-11-18 190.40 191.00 188.60 188.90 181.6M
2021-11-17 191.20 191.50 190.60 190.60 139.2M
2021-11-16 192.20 192.80 191.40 191.40 155.3M
2021-11-15 191.20 192.50 190.50 192.40 144.1M
2021-11-12 192.10 192.30 191.50 192.10 119.7M
2021-11-11 192.90 193.50 192.00 192.30 150.3M
2021-11-10 191.70 193.20 191.70 193.10 146.8M
2021-11-09 191.40 192.80 191.30 191.90 132.1M
2021-11-08 192.80 193.20 191.80 191.80 135.4M
2021-11-05 191.10 193.30 190.50 192.80 193.3M
2021-11-04 191.50 192.20 190.80 191.20 221.4M
2021-11-03 192.00 192.00 190.40 191.10 162.9M
2021-11-02 193.10 193.30 192.20 192.30 130.2M
2021-11-01 191.70 193.90 191.60 193.60 164.9M
2021-10-29 190.70 191.50 189.60 191.50 228.8M
2021-10-28 189.60 190.90 189.00 190.80 180.3M
2021-10-27 190.20 190.40 189.20 189.90 167.9M
2021-10-26 189.10 190.80 189.00 190.40 137.3M
2021-10-25 189.30 189.80 188.70 189.10 159.7M
2021-10-22 189.60 189.70 188.90 188.90 134.4M
2021-10-21 189.80 190.30 189.30 189.50 153.3M
2021-10-20 190.00 191.10 189.80 190.70 160.1M
2021-10-19 189.80 190.80 189.60 190.40 160.9M
2021-10-18 190.20 190.40 188.70 189.50 139.7M
2021-10-15 189.90 190.70 189.60 190.40 217.4M
2021-10-14 189.50 190.40 188.70 189.30 155.2M
2021-10-13 189.10 189.30 188.30 188.60 191.9M
2021-10-12 187.40 189.40 186.80 189.40 163.4M
2021-10-11 189.40 189.90 188.50 188.90 125.1M
2021-10-08 189.80 190.40 189.40 189.70 141.2M
2021-10-07 188.50 189.90 188.40 189.70 201.2M
2021-10-06 188.50 188.50 186.00 186.80 183.9M
2021-10-05 187.30 189.20 187.00 189.20 169.7M
2021-10-04 187.20 188.50 186.70 187.10 149.6M
2021-10-01 185.40 187.40 185.00 187.20 182.2M
2021-09-30 189.60 189.70 187.00 187.20 195.1M
2021-09-29 187.40 188.70 187.00 188.50 178.7M
2021-09-28 191.00 191.40 186.70 186.70 207.5M
2021-09-27 189.40 190.90 188.60 190.80 203.4M
2021-09-24 188.10 189.00 187.90 188.50 140.6M
2021-09-23 188.70 189.10 188.20 188.60 151.0M
2021-09-22 188.00 188.00 186.80 187.40 173.5M
2021-09-21 185.70 187.40 185.70 186.50 194.8M
2021-09-20 184.40 185.40 182.90 184.70 277.2M
2021-09-17 187.10 188.30 186.60 186.60 588.0M
2021-09-16 184.90 186.60 184.90 186.10 186.0M
2021-09-15 186.50 186.90 184.20 184.40 178.1M
2021-09-14 187.40 188.30 186.50 187.00 128.8M
2021-09-13 186.00 188.10 186.00 187.70 115.7M
2021-09-10 187.90 188.00 185.00 185.50 139.7M
2021-09-09 187.10 187.90 186.10 187.40 149.9M
2021-09-08 188.30 189.40 186.50 188.10 155.6M
2021-09-07 189.00 189.20 188.30 189.10 114.2M
2021-09-06 189.10 189.50 188.80 188.90 67.8M
2021-09-03 190.70 190.80 188.40 188.60 139.7M
2021-09-02 190.60 191.40 190.30 190.70 100.4M
2021-09-01 189.80 192.10 189.80 190.90 132.6M
2021-08-31 189.00 189.50 187.20 188.30 185.2M
2021-08-30 189.80 190.00 188.50 188.70 54.1M
2021-08-27 189.30 189.80 188.40 189.70 74.7M
2021-08-26 190.10 190.20 189.20 189.20 101.7M
2021-08-25 190.30 191.10 190.20 190.70 128.0M
2021-08-24 191.00 191.20 189.10 190.20 101.6M
2021-08-23 190.60 190.90 189.50 190.50 91.1M
2021-08-20 189.20 190.10 188.50 189.60 126.9M
2021-08-19 188.10 190.30 187.80 189.40 137.6M
2021-08-18 188.60 190.70 188.50 190.60 112.3M
2021-08-17 188.90 189.00 188.20 188.80 128.9M
2021-08-16 189.90 190.70 189.40 189.80 96.3M
2021-08-13 190.80 191.30 190.70 191.00 90.6M
2021-08-12 190.60 191.00 190.40 190.70 98.2M
2021-08-11 189.70 190.70 189.60 190.60 112.2M
2021-08-10 189.00 189.50 188.50 189.40 106.4M
2021-08-09 189.00 189.30 188.60 188.90 102.4M
2021-08-06 188.40 189.30 187.80 189.10 139.0M
2021-08-05 187.50 188.50 187.00 188.40 108.9M
2021-08-04 187.90 187.90 186.80 187.70 117.4M
2021-08-03 187.50 188.20 186.80 187.40 131.9M
2021-08-02 186.80 188.00 186.70 187.20 140.8M
2021-07-30 186.80 187.10 185.80 185.90 203.1M
2021-07-29 187.30 188.40 187.10 187.60 188.7M
2021-07-28 186.50 187.40 186.20 186.80 153.3M
2021-07-27 186.60 187.30 185.60 186.30 131.6M
2021-07-26 185.60 187.50 185.20 187.40 136.5M
2021-07-23 185.60 187.10 185.50 186.50 123.3M
2021-07-22 184.80 186.00 184.80 185.10 140.9M
2021-07-21 181.40 184.60 181.40 184.30 160.9M
2021-07-20 180.70 181.40 179.50 181.00 155.6M
2021-07-19 182.60 182.60 179.30 180.10 212.4M
2021-07-16 184.20 185.10 182.10 183.50 147.8M
2021-07-15 185.40 185.40 183.50 183.80 131.3M
2021-07-14 186.20 186.90 185.40 186.00 120.5M
2021-07-13 188.80 189.00 186.30 186.60 133.9M
2021-07-12 188.30 188.80 186.70 188.70 103.5M
2021-07-09 186.40 188.10 185.90 188.00 141.6M
2021-07-08 187.80 188.00 184.80 185.80 202.0M
2021-07-07 189.40 189.90 188.50 189.00 150.0M
2021-07-06 190.10 190.80 188.60 189.10 152.7M
2021-07-05 189.70 190.90 189.10 190.50 100.8M
2021-07-02 190.50 190.70 189.10 189.70 115.7M
2021-07-01 188.90 190.50 188.80 190.10 122.7M
2021-06-30 189.40 189.60 187.20 188.10 190.2M
2021-06-29 189.40 190.40 189.10 189.70 142.2M
2021-06-28 192.40 192.60 189.50 189.50 152.8M
2021-06-25 192.80 193.00 191.70 192.80 130.3M
2021-06-24 191.30 192.90 190.80 192.40 130.9M
2021-06-23 192.40 192.70 190.20 190.20 112.8M
2021-06-22 192.40 192.40 191.00 192.00 137.7M
2021-06-21 190.40 192.10 189.20 191.90 167.4M
2021-06-18 193.60 194.40 190.50 191.50 452.8M
2021-06-17 194.30 196.00 194.10 194.60 203.7M
2021-06-16 195.90 196.00 194.60 194.70 161.8M
2021-06-15 196.40 196.40 195.00 195.20 119.4M
2021-06-14 195.20 196.50 195.20 196.10 135.9M
2021-06-11 193.60 194.80 193.40 194.70 107.1M
2021-06-10 194.60 194.70 193.00 193.40 154.8M
2021-06-09 193.80 194.40 193.40 193.80 124.7M
2021-06-08 193.90 194.70 193.10 193.80 144.3M
2021-06-07 192.50 194.20 191.90 194.00 129.7M
2021-06-04 193.70 193.90 192.40 192.70 131.2M
2021-06-03 194.20 194.40 192.60 193.60 164.2M
2021-06-02 194.50 194.80 193.80 194.20 137.5M
2021-06-01 194.00 195.00 193.50 194.40 143.1M
2021-05-31 194.50 194.60 193.40 193.40 102.4M
2021-05-28 194.80 194.90 194.30 194.60 192.3M
2021-05-27 193.90 195.10 193.80 194.00 325.4M
2021-05-26 194.80 194.90 193.40 194.20 160.8M
2021-05-25 194.50 194.90 194.20 194.40 147.3M
2021-05-24 194.70 194.90 193.80 194.30 91.8M
2021-05-21 193.20 194.60 192.90 194.30 175.4M
2021-05-20 192.90 193.10 191.10 193.10 138.3M
2021-05-19 192.90 193.60 190.80 192.20 200.3M
2021-05-18 194.40 194.80 193.10 193.90 176.0M
2021-05-17 193.60 194.20 192.60 193.50 164.2M
2021-05-14 191.60 193.30 191.10 193.30 161.4M
2021-05-13 189.90 190.90 188.00 190.50 173.5M
2021-05-12 190.90 191.90 190.30 191.10 195.8M
2021-05-11 192.00 192.20 190.10 190.80 232.1M
2021-05-10 192.90 193.30 191.90 193.20 237.1M
2021-05-07 191.60 192.00 190.70 191.90 191.9M
2021-05-06 190.70 191.10 189.60 190.70 188.3M
2021-05-05 189.10 190.40 189.10 190.40 180.4M
2021-05-04 189.50 191.00 188.00 188.30 231.9M
2021-05-03 188.20 189.50 187.80 189.30 150.4M
2021-04-30 188.20 188.80 188.00 188.10 267.6M
2021-04-29 188.10 188.90 187.80 188.10 261.8M
2021-04-28 187.40 188.00 186.50 187.70 218.2M
2021-04-27 186.20 187.10 185.60 187.10 183.2M
2021-04-26 185.20 186.40 184.60 186.20 163.0M
2021-04-23 185.20 185.90 184.30 185.00 118.1M
2021-04-22 183.90 185.60 183.60 185.60 136.4M
2021-04-21 183.10 184.20 182.10 183.50 175.2M
2021-04-20 186.60 186.70 182.50 182.60 214.6M
2021-04-19 185.20 187.30 185.10 186.80 171.4M
2021-04-16 184.70 185.90 184.20 185.20 176.9M
2021-04-15 185.10 185.30 184.40 184.50 146.1M
2021-04-14 184.00 184.90 183.60 184.80 133.5M
2021-04-13 183.90 184.50 182.90 183.80 152.6M
2021-04-12 184.20 184.30 183.10 183.90 131.4M
2021-04-09 185.50 185.60 184.40 184.40 133.5M
2021-04-08 185.30 185.50 184.40 185.50 165.8M
2021-04-07 185.70 185.90 184.90 184.90 137.4M
2021-04-06 186.00 186.30 185.20 185.50 201.7M
2021-04-01 184.80 185.00 184.00 184.60 151.0M
2021-03-31 184.80 185.60 184.40 184.60 265.5M
2021-03-30 184.10 185.10 183.90 184.80 171.9M
2021-03-29 183.50 184.00 182.70 183.30 177.6M
2021-03-26 183.10 183.80 182.50 183.40 233.9M
2021-03-25 182.30 182.50 180.50 182.10 161.4M
2021-03-24 181.20 182.60 180.30 182.60 187.9M
2021-03-23 180.70 182.30 180.10 181.80 203.4M
2021-03-22 182.40 182.40 180.90 181.10 229.1M
2021-03-19 184.30 184.70 182.90 183.30 375.1M
2021-03-18 185.30 185.60 184.60 185.20 237.3M
2021-03-17 185.50 185.60 184.40 184.80 173.2M
2021-03-16 185.90 186.40 185.10 185.60 209.9M
2021-03-15 186.10 186.70 185.10 185.30 210.9M
2021-03-12 184.40 185.40 184.20 185.40 149.1M
2021-03-11 184.30 184.90 183.40 184.70 189.0M
2021-03-10 183.20 184.30 182.90 183.80 203.7M
2021-03-09 182.70 183.70 182.30 183.40 281.9M
2021-03-08 181.50 182.90 180.90 182.70 235.1M
2021-03-05 181.10 181.90 180.00 180.60 259.8M
2021-03-04 180.60 181.90 180.50 181.50 207.0M
2021-03-03 182.20 183.10 180.60 181.20 240.9M
2021-03-02 181.70 182.70 181.20 181.60 177.7M
2021-03-01 181.20 182.10 180.80 181.90 182.1M
2021-02-26 179.80 181.90 179.10 179.90 291.9M
2021-02-25 181.30 182.00 181.00 181.10 309.8M
2021-02-24 180.50 181.10 179.70 180.50 225.9M
2021-02-23 178.70 180.40 178.40 180.30 293.2M
2021-02-22 178.60 178.70 177.60 178.50 221.5M
2021-02-19 177.90 179.30 177.30 179.00 209.0M
2021-02-18 178.70 179.20 177.60 177.80 151.5M
2021-02-17 178.80 179.30 178.00 178.60 190.6M
2021-02-16 179.70 179.80 178.70 179.00 164.7M
2021-02-15 178.70 179.80 178.50 179.60 193.9M
2021-02-12 177.40 177.80 176.20 177.80 157.8M
2021-02-11 177.90 178.30 177.20 177.60 136.5M
2021-02-10 178.60 178.80 177.40 177.90 170.3M
2021-02-09 179.70 179.70 178.10 178.30 159.6M
2021-02-08 180.10 180.10 179.30 179.70 203.5M
2021-02-05 178.70 179.80 178.30 179.60 261.5M
2021-02-04 177.40 178.50 177.10 178.50 241.7M
2021-02-03 177.60 178.10 176.80 177.20 220.8M
2021-02-02 175.10 176.50 174.90 176.40 238.4M
2021-02-01 175.00 175.00 174.30 174.50 182.0M
2021-01-29 174.80 175.60 174.00 174.00 250.6M
2021-01-28 174.10 176.50 173.50 176.20 201.7M
2021-01-27 176.40 177.00 174.40 175.20 208.3M
2021-01-26 176.00 177.20 176.00 176.60 177.6M
2021-01-25 178.00 178.10 175.20 175.80 218.9M
2021-01-22 177.90 178.00 176.70 177.50 233.7M
2021-01-21 179.90 180.30 178.50 178.50 179.9M
2021-01-20 179.60 179.90 178.70 179.50 147.5M
2021-01-19 180.60 180.80 179.40 179.40 163.0M
2021-01-18 179.30 180.00 179.10 180.00 122.1M
2021-01-15 180.90 181.20 179.10 179.70 251.3M
2021-01-14 181.20 181.60 180.90 181.30 196.8M
2021-01-13 181.10 181.40 180.70 181.20 206.4M
2021-01-12 181.30 181.50 180.70 181.00 207.3M
2021-01-11 181.00 181.40 180.40 180.90 188.3M
2021-01-08 181.70 181.80 181.00 181.40 205.0M
2021-01-07 181.10 181.30 180.00 181.20 247.3M
2021-01-06 179.00 181.20 178.50 180.80 275.7M
2021-01-05 177.60 178.30 177.50 178.00 173.8M
2021-01-04 179.00 179.20 177.60 178.10 213.2M