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
2023-12-29 215.30 216.50 215.30 215.60 101.9M
2023-12-28 216.00 216.30 214.90 215.20 95.1M
2023-12-27 215.40 216.50 215.00 215.90 130.9M
2023-12-26 215.20 216.30 214.90 215.60 92.0M
2023-12-25 215.20 216.30 214.90 215.60 92.0M
2023-12-22 215.20 216.30 214.90 215.60 92.0M
2023-12-21 214.60 215.50 214.50 215.40 84.1M
2023-12-20 216.40 216.60 214.00 215.30 146.8M
2023-12-19 214.30 215.80 213.60 215.40 115.2M
2023-12-18 214.50 215.80 214.00 214.30 134.0M
2023-12-15 217.30 217.40 214.20 215.20 330.2M
2023-12-14 217.90 218.60 215.80 216.80 255.8M
2023-12-13 215.60 216.50 214.80 215.20 143.0M
2023-12-12 217.10 217.40 215.60 215.70 145.1M
2023-12-11 217.50 217.70 216.60 217.10 140.4M
2023-12-08 216.20 217.70 215.90 217.60 139.1M
2023-12-07 217.60 218.10 215.30 216.00 210.7M
2023-12-06 218.50 219.20 217.70 218.30 134.3M
2023-12-05 216.70 218.40 216.50 217.90 137.2M
2023-12-04 215.90 217.10 215.80 216.70 105.5M
2023-12-01 214.80 215.90 214.70 215.90 117.8M
2023-11-30 214.70 215.10 214.10 214.20 252.8M
2023-11-29 213.60 215.00 213.60 214.30 129.4M
2023-11-28 211.60 213.40 211.50 213.10 118.6M
2023-11-27 211.60 212.70 211.60 211.80 112.1M
2023-11-24 211.20 212.10 211.10 211.80 93.3M
2023-11-23 210.90 211.40 210.50 211.10 111.6M
2023-11-22 210.20 211.00 210.10 210.80 125.1M
2023-11-21 209.80 210.30 209.20 209.70 141.8M
2023-11-20 208.50 210.30 208.50 209.90 144.1M
2023-11-17 207.40 208.80 207.30 208.50 249.7M
2023-11-16 206.60 207.60 206.50 206.80 132.4M
2023-11-15 206.20 207.10 205.60 206.30 161.2M
2023-11-14 203.40 206.30 203.10 206.00 171.9M
2023-11-13 202.00 202.90 201.70 202.90 142.3M
2023-11-10 200.90 201.90 200.20 201.10 122.6M
2023-11-09 199.60 202.00 199.50 201.70 133.3M
2023-11-08 197.90 200.20 197.80 199.40 146.5M
2023-11-07 198.00 199.30 197.80 198.50 113.9M
2023-11-06 199.70 200.00 198.30 198.60 114.4M
2023-11-03 199.60 200.40 198.70 199.60 152.6M
2023-11-02 196.20 199.30 195.70 198.90 152.6M
2023-11-01 194.50 195.50 193.60 195.20 121.7M
2023-10-31 193.30 195.30 192.80 194.00 189.1M
2023-10-30 192.20 194.00 192.00 193.40 164.4M
2023-10-27 193.40 193.80 191.30 191.50 178.4M
2023-10-26 191.60 192.70 190.80 192.40 164.2M
2023-10-25 192.30 193.10 191.10 192.80 149.2M
2023-10-24 193.10 193.50 192.10 192.50 162.2M
2023-10-23 193.50 193.70 191.40 192.90 139.2M
2023-10-20 194.20 194.80 193.30 193.50 230.9M
2023-10-19 196.20 196.50 194.80 195.70 143.4M
2023-10-18 198.10 198.60 196.70 196.90 108.1M
2023-10-17 197.90 199.00 197.00 198.50 79.8M
2023-10-16 197.50 198.70 196.20 198.30 105.2M
2023-10-13 198.80 199.70 197.10 197.30 143.1M
2023-10-12 200.40 201.00 198.90 199.20 94.4M
2023-10-11 198.50 200.00 198.40 199.60 108.8M
2023-10-10 196.80 199.80 196.80 199.40 129.1M
2023-10-09 196.00 196.80 194.60 195.40 135.3M
2023-10-06 195.70 196.80 194.30 196.80 122.4M
2023-10-05 195.20 195.90 194.00 195.20 114.9M
2023-10-04 194.80 195.80 193.60 194.10 139.6M
2023-10-03 197.90 199.70 195.30 195.40 142.9M
2023-10-02 201.30 202.30 198.20 198.60 157.5M
2023-09-29 201.60 202.60 200.80 200.90 139.3M
2023-09-28 199.20 201.20 198.50 200.90 171.5M
2023-09-27 199.50 200.70 198.40 198.90 106.3M
2023-09-26 198.80 200.40 198.30 199.60 121.9M
2023-09-25 201.70 202.90 199.00 200.00 107.5M
2023-09-22 202.30 203.30 201.90 202.40 100.1M
2023-09-21 204.20 204.70 201.80 203.40 120.7M
2023-09-20 203.40 206.00 203.20 205.50 125.8M
2023-09-19 201.40 203.40 201.40 202.90 88.2M
2023-09-18 203.20 203.50 201.40 201.90 109.9M
2023-09-15 204.60 205.40 202.90 203.40 348.3M
2023-09-14 200.70 203.70 199.70 203.40 134.0M
2023-09-13 201.00 201.20 198.70 200.70 105.2M
2023-09-12 201.40 202.40 201.30 201.40 107.7M
2023-09-11 200.30 201.50 199.60 201.00 85.7M
2023-09-08 199.40 199.70 196.90 199.50 92.1M
2023-09-07 198.00 199.90 197.70 198.40 112.2M
2023-09-06 199.90 199.90 198.00 198.50 139.5M
2023-09-05 200.20 201.30 199.30 200.10 87.1M
2023-09-04 202.10 202.60 200.20 200.60 69.2M
2023-09-01 202.60 203.30 201.30 201.30 108.3M
2023-08-31 203.40 204.40 202.40 202.40 212.3M
2023-08-30 204.20 204.60 202.90 203.30 99.9M
2023-08-29 202.50 204.10 202.00 203.90 106.6M
2023-08-28 200.10 202.70 200.10 202.00 73.9M
2023-08-25 198.30 200.40 198.20 198.90 75.1M
2023-08-24 199.80 200.40 198.50 198.60 67.8M
2023-08-23 198.80 200.00 198.00 198.40 74.9M
2023-08-22 198.30 199.50 198.20 198.40 66.1M
2023-08-21 197.50 199.40 197.00 197.40 72.5M
2023-08-18 197.20 197.60 196.10 197.50 93.7M
2023-08-17 198.40 199.20 197.60 197.70 83.0M
2023-08-16 198.40 200.10 198.30 199.10 60.8M
2023-08-15 200.60 200.70 198.30 199.00 64.0M
2023-08-14 200.50 201.40 200.00 200.60 71.4M
2023-08-11 201.50 201.80 200.40 200.70 80.0M
2023-08-10 200.20 202.40 200.00 202.00 109.2M
2023-08-09 200.10 200.50 198.80 199.20 88.4M
2023-08-08 198.10 199.40 196.60 198.20 136.5M
2023-08-07 199.10 199.50 197.70 199.30 80.7M
2023-08-04 198.80 199.60 197.80 199.50 111.0M
2023-08-03 198.00 199.00 197.10 198.30 139.7M
2023-08-02 200.30 200.60 198.40 198.70 223.1M
2023-08-01 205.00 205.30 202.00 202.20 136.4M
2023-07-31 205.70 206.00 205.00 205.00 160.1M
2023-07-28 205.80 207.00 205.70 205.90 222.1M
2023-07-27 205.10 206.50 204.40 206.10 203.9M
2023-07-26 202.50 204.30 202.00 204.20 164.6M
2023-07-25 202.90 203.10 202.20 202.60 86.4M
2023-07-24 200.60 203.10 200.30 203.10 121.3M
2023-07-21 202.60 203.60 201.90 203.60 114.9M
2023-07-20 201.20 202.90 201.20 202.60 108.5M
2023-07-19 201.90 202.80 201.00 201.30 92.2M
2023-07-18 201.30 201.70 200.20 201.40 88.5M
2023-07-17 200.70 201.90 200.50 201.10 77.4M
2023-07-14 201.60 202.30 201.10 201.10 105.1M
2023-07-13 201.40 202.60 201.20 201.80 118.2M
2023-07-12 199.60 201.50 199.30 201.30 155.4M
2023-07-11 198.50 199.20 197.20 199.10 100.3M
2023-07-10 196.80 198.10 196.30 197.60 91.5M
2023-07-07 197.50 197.70 196.10 197.50 114.9M
2023-07-06 199.50 200.50 197.20 197.60 142.2M
2023-07-05 202.60 203.10 201.20 201.50 116.0M
2023-07-04 204.20 204.50 203.20 203.40 97.9M
2023-07-03 203.20 204.30 203.10 204.00 119.2M
2023-06-30 202.00 203.90 201.90 203.00 172.9M
2023-06-29 200.90 201.60 200.80 201.40 103.5M
2023-06-28 199.30 200.70 199.20 200.50 126.2M
2023-06-27 197.20 198.90 196.80 198.80 120.6M
2023-06-26 196.70 197.10 195.00 196.50 111.0M
2023-06-23 197.10 197.60 195.90 196.30 124.5M
2023-06-22 198.20 198.20 196.70 198.20 108.5M
2023-06-21 199.40 200.00 199.10 199.50 101.6M
2023-06-20 199.20 200.10 198.90 199.60 87.7M
2023-06-19 199.80 200.70 199.00 199.40 87.9M
2023-06-16 199.90 202.00 199.30 200.50 384.2M
2023-06-15 198.80 199.70 198.50 199.30 123.4M
2023-06-14 197.50 199.90 197.20 199.30 155.6M
2023-06-13 197.90 197.90 196.20 197.50 121.8M
2023-06-12 197.40 198.10 197.10 197.40 95.7M
2023-06-09 197.40 197.80 196.50 196.80 84.9M
2023-06-08 197.70 198.80 197.20 197.30 109.4M
2023-06-07 196.70 198.40 196.60 197.70 100.9M
2023-06-06 196.10 196.90 195.70 196.90 94.8M
2023-06-05 197.60 198.10 196.30 196.50 102.1M
2023-06-02 195.20 197.10 195.00 197.00 132.6M
2023-06-01 193.80 194.70 193.40 194.40 109.9M
2023-05-31 193.20 194.70 192.10 192.40 401.5M
2023-05-30 194.80 195.80 194.20 194.40 111.5M
2023-05-29 196.00 196.20 194.00 194.60 59.2M
2023-05-26 193.90 195.10 192.30 194.80 99.2M
2023-05-25 194.40 194.70 193.50 193.50 123.8M
2023-05-24 194.70 194.80 193.70 194.30 108.8M
2023-05-23 196.60 196.60 195.90 196.00 82.3M
2023-05-22 195.60 197.00 195.60 196.60 96.2M
2023-05-19 195.60 196.60 195.30 195.70 127.3M
2023-05-18 195.70 196.20 195.00 195.10 105.2M
2023-05-17 194.10 195.20 193.80 195.10 110.9M
2023-05-16 194.70 195.60 194.60 194.80 91.1M
2023-05-15 196.00 196.20 194.40 195.00 92.0M
2023-05-12 195.20 196.10 195.20 195.50 106.4M
2023-05-11 194.60 195.20 193.80 194.70 139.1M
2023-05-10 195.20 195.30 194.10 194.50 103.6M
2023-05-09 195.00 195.20 193.90 194.70 113.5M
2023-05-08 194.40 195.30 194.40 195.10 81.7M
2023-05-05 193.50 194.20 192.80 194.20 144.4M
2023-05-04 192.80 192.90 191.60 192.70 150.3M
2023-05-03 193.80 194.00 192.60 193.20 136.6M
2023-05-02 195.60 195.90 193.10 193.30 172.4M
2023-04-28 196.70 196.70 194.20 195.40 233.9M
2023-04-27 195.60 196.70 195.20 196.40 128.4M
2023-04-26 195.20 195.70 194.30 195.70 165.8M
2023-04-25 196.40 196.40 195.30 195.60 167.3M
2023-04-24 196.90 197.60 196.60 197.20 99.6M
2023-04-21 197.60 197.60 196.70 197.30 205.6M
2023-04-20 198.50 199.00 197.50 197.80 153.4M
2023-04-19 197.40 198.50 197.30 198.40 117.7M
2023-04-18 197.30 197.80 196.90 197.50 143.0M
2023-04-17 197.00 197.40 196.70 196.90 154.8M
2023-04-14 196.30 196.80 196.00 196.70 152.4M
2023-04-13 195.70 196.10 195.10 196.00 109.7M
2023-04-12 195.40 196.20 195.30 195.60 130.9M
2023-04-11 196.50 196.80 195.00 195.10 154.5M
2023-04-06 195.30 196.10 195.10 196.00 128.3M
2023-04-05 194.40 195.00 194.40 195.00 140.1M
2023-04-04 194.10 195.10 194.00 194.20 120.1M
2023-04-03 194.50 194.80 193.60 193.90 129.3M
2023-03-31 194.40 194.70 193.90 194.40 178.9M
2023-03-30 193.30 194.30 193.20 194.10 149.6M
2023-03-29 191.50 192.60 191.20 192.50 131.1M
2023-03-28 191.50 191.90 190.60 191.00 153.7M
2023-03-27 190.40 190.80 189.70 190.50 187.3M
2023-03-24 190.80 190.80 188.10 189.10 289.5M
2023-03-23 191.10 191.80 190.60 191.20 155.2M
2023-03-22 192.00 192.70 191.60 191.60 197.2M
2023-03-21 190.70 192.50 190.50 192.10 248.8M
2023-03-20 187.50 190.00 185.50 189.50 359.8M
2023-03-17 190.70 191.90 187.30 188.10 477.7M
2023-03-16 190.70 191.40 188.30 190.20 324.6M
2023-03-15 194.50 194.70 188.20 188.60 422.5M
2023-03-14 191.00 194.90 190.70 194.50 300.0M
2023-03-13 197.50 197.50 190.20 191.40 426.5M
2023-03-10 196.90 197.90 195.70 197.70 279.9M
2023-03-09 201.00 201.00 199.70 200.40 116.7M
2023-03-08 199.60 201.50 199.30 201.20 123.5M
2023-03-07 201.90 202.40 200.10 200.10 159.2M
2023-03-06 201.90 202.40 200.80 202.10 145.5M
2023-03-03 199.10 201.40 199.10 201.20 161.3M
2023-03-02 197.80 198.70 196.90 198.50 157.4M
2023-03-01 200.30 201.00 198.10 198.40 187.2M
2023-02-28 198.00 200.80 197.50 199.80 306.1M
2023-02-27 196.90 198.90 196.90 198.20 150.1M
2023-02-24 197.00 198.10 195.80 195.90 254.0M
2023-02-23 195.50 196.90 195.40 196.50 144.0M
2023-02-22 196.20 196.20 194.20 195.30 154.7M
2023-02-21 196.80 197.40 195.70 196.80 116.1M
2023-02-20 198.70 199.00 197.20 197.30 101.2M
2023-02-17 197.20 198.90 196.60 198.30 168.4M
2023-02-16 198.40 198.90 197.50 198.20 170.1M
2023-02-15 197.20 197.90 196.90 197.60 124.5M
2023-02-14 196.50 197.90 196.40 197.00 153.0M
2023-02-13 194.50 196.10 194.30 196.00 108.8M
2023-02-10 196.00 196.00 193.30 194.20 179.7M
2023-02-09 197.00 197.50 196.50 196.50 142.1M
2023-02-08 196.10 197.10 195.70 196.20 181.8M
2023-02-07 195.10 195.80 194.80 195.20 145.4M
2023-02-06 195.30 195.70 194.40 195.00 148.0M
2023-02-03 196.00 196.60 194.90 196.20 297.6M
2023-02-02 194.80 197.20 194.50 196.30 364.8M
2023-02-01 192.90 194.40 192.90 193.90 236.1M
2023-01-31 193.10 193.40 192.00 192.70 239.3M
2023-01-30 193.00 193.30 192.30 193.00 152.8M
2023-01-27 193.00 193.60 192.60 193.20 201.0M
2023-01-26 192.30 193.20 192.20 192.80 304.4M
2023-01-25 191.50 191.60 190.60 191.50 166.3M
2023-01-24 191.40 191.80 190.50 191.60 123.9M
2023-01-23 190.80 191.70 190.60 191.20 134.7M
2023-01-20 189.20 190.70 189.20 190.70 189.0M
2023-01-19 190.20 190.20 187.30 188.50 236.2M
2023-01-18 190.50 191.90 190.50 190.90 202.9M
2023-01-17 189.80 190.70 189.30 190.20 145.7M
2023-01-16 190.40 190.70 189.50 189.90 125.1M
2023-01-13 189.40 190.70 189.20 190.10 197.1M
2023-01-12 187.70 189.60 187.70 189.20 203.5M
2023-01-11 187.40 188.10 187.10 187.50 166.1M
2023-01-10 186.60 187.50 186.50 187.30 147.7M
2023-01-09 187.00 187.50 186.50 187.00 215.7M
2023-01-06 185.50 187.00 185.10 187.00 162.2M
2023-01-05 183.80 185.30 183.80 185.10 182.4M
2023-01-04 182.30 184.30 182.30 184.30 206.8M
2023-01-03 181.00 182.50 180.30 181.50 164.7M
2023-01-02 179.70 181.30 179.50 181.00 92.2M