FTSE Latibex  

IBEXL
🏛️ spain →
2,097.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 2,321.80 2,325.90 2,310.70 2,310.70 0.0M
2022-12-29 2,311.10 2,321.80 2,289.10 2,321.80 0.1M
2022-12-28 2,284.50 2,332.10 2,284.50 2,322.40 0.0M
2022-12-27 2,330.10 2,333.30 2,294.40 2,294.40 0.1M
2022-12-26 2,297.70 2,332.20 2,297.00 2,332.20 0.2M
2022-12-23 2,297.70 2,332.20 2,297.00 2,332.20 0.2M
2022-12-22 2,273.20 2,297.40 2,273.20 2,297.40 0.0M
2022-12-21 2,273.50 2,277.90 2,265.70 2,275.90 0.3M
2022-12-20 2,208.50 2,268.80 2,205.80 2,268.80 0.0M
2022-12-19 2,196.40 2,213.20 2,182.40 2,213.20 0.1M
2022-12-16 2,229.50 2,230.70 2,191.80 2,192.80 0.1M
2022-12-15 2,192.20 2,216.50 2,185.10 2,195.80 0.2M
2022-12-14 2,274.10 2,275.10 2,185.30 2,185.30 0.3M
2022-12-13 2,252.80 2,276.30 2,238.50 2,267.30 0.2M
2022-12-12 2,368.60 2,368.60 2,229.40 2,229.40 0.1M
2022-12-09 2,349.70 2,349.70 2,319.50 2,343.00 0.1M
2022-12-08 2,367.30 2,385.60 2,349.70 2,349.70 0.0M
2022-12-07 2,378.10 2,394.80 2,367.30 2,367.30 0.0M
2022-12-06 2,381.50 2,388.20 2,376.60 2,376.60 0.0M
2022-12-05 2,433.40 2,433.40 2,382.80 2,382.80 0.1M
2022-12-02 2,420.10 2,432.10 2,408.40 2,431.50 0.0M
2022-12-01 2,457.70 2,458.10 2,410.20 2,420.10 0.2M
2022-11-30 2,427.10 2,449.00 2,396.50 2,449.00 0.0M
2022-11-29 2,324.70 2,403.60 2,322.60 2,403.60 0.0M
2022-11-28 2,328.30 2,328.40 2,287.50 2,318.70 0.2M
2022-11-25 2,333.50 2,366.90 2,324.50 2,366.90 0.3M
2022-11-24 2,323.80 2,336.20 2,316.90 2,336.20 0.1M
2022-11-23 2,319.50 2,379.30 2,314.40 2,341.70 0.2M
2022-11-22 2,338.00 2,366.40 2,289.10 2,365.70 0.2M
2022-11-21 2,408.90 2,441.00 2,385.50 2,385.50 0.1M
2022-11-18 2,358.30 2,428.30 2,358.30 2,402.70 0.1M
2022-11-17 2,404.30 2,404.30 2,350.20 2,357.80 0.2M
2022-11-16 2,452.30 2,465.00 2,423.20 2,423.20 0.2M
2022-11-15 2,431.20 2,485.70 2,431.20 2,465.30 0.0M
2022-11-14 2,409.90 2,459.10 2,408.20 2,431.20 0.2M
2022-11-11 2,381.00 2,396.40 2,345.40 2,393.20 0.2M
2022-11-10 2,473.80 2,473.80 2,374.50 2,374.50 0.2M
2022-11-09 2,506.50 2,508.20 2,448.60 2,475.70 0.1M
2022-11-08 2,507.90 2,507.90 2,480.30 2,492.40 0.1M
2022-11-07 2,606.40 2,611.70 2,507.60 2,507.60 0.1M
2022-11-04 2,555.30 2,618.00 2,555.30 2,614.30 0.1M
2022-11-03 2,559.10 2,564.70 2,523.60 2,555.30 0.1M
2022-11-02 2,563.70 2,588.50 2,562.90 2,562.90 0.0M
2022-11-01 2,477.70 2,550.30 2,477.70 2,550.30 0.1M
2022-10-31 2,419.60 2,479.70 2,408.30 2,456.30 0.0M
2022-10-28 2,487.40 2,516.40 2,458.90 2,458.90 0.1M
2022-10-27 2,487.70 2,496.70 2,482.10 2,487.40 0.0M
2022-10-26 2,526.60 2,529.40 2,487.70 2,487.70 0.0M
2022-10-25 2,586.60 2,588.40 2,533.20 2,533.20 0.0M
2022-10-24 2,683.00 2,689.30 2,586.60 2,586.60 0.0M
2022-10-21 2,609.60 2,659.10 2,609.60 2,659.10 0.1M
2022-10-20 2,566.90 2,622.80 2,566.70 2,622.80 0.0M
2022-10-19 2,511.30 2,566.90 2,511.30 2,566.90 0.0M
2022-10-18 2,545.50 2,545.50 2,511.30 2,511.30 0.0M
2022-10-17 2,543.30 2,545.20 2,535.40 2,545.20 0.0M
2022-10-14 2,470.70 2,472.00 2,455.50 2,455.50 0.0M
2022-10-13 2,530.50 2,530.90 2,470.70 2,470.70 0.0M
2022-10-12 2,510.70 2,529.80 2,510.70 2,529.80 0.0M
2022-10-11 2,542.80 2,542.80 2,490.70 2,510.70 0.0M
2022-10-10 2,565.30 2,572.60 2,526.90 2,538.00 0.0M
2022-10-07 2,510.80 2,565.30 2,510.80 2,565.30 0.0M
2022-10-06 2,497.40 2,529.20 2,497.10 2,529.20 0.0M
2022-10-05 2,507.60 2,508.10 2,494.90 2,499.40 0.1M
2022-10-04 2,446.90 2,514.70 2,445.20 2,507.70 0.0M
2022-10-03 2,360.30 2,413.30 2,360.30 2,413.30 0.0M
2022-09-30 2,312.60 2,351.50 2,298.90 2,351.50 0.2M
2022-09-29 2,360.30 2,370.90 2,312.60 2,312.60 0.2M
2022-09-28 2,352.10 2,360.30 2,335.10 2,335.10 0.1M
2022-09-27 2,372.60 2,379.90 2,358.80 2,358.80 0.0M
2022-09-26 2,384.50 2,408.10 2,362.80 2,362.80 0.1M
2022-09-23 2,452.30 2,459.20 2,406.60 2,406.60 0.1M
2022-09-22 2,419.60 2,487.30 2,419.60 2,449.20 0.0M
2022-09-21 2,386.60 2,419.60 2,385.30 2,419.60 0.0M
2022-09-20 2,392.10 2,404.80 2,386.20 2,386.20 0.1M
2022-09-19 2,319.00 2,352.10 2,291.30 2,352.10 0.0M
2022-09-16 2,363.90 2,374.00 2,319.00 2,319.00 0.0M
2022-09-15 2,379.60 2,379.60 2,346.10 2,346.10 0.0M
2022-09-14 2,397.10 2,401.10 2,379.60 2,379.60 0.0M
2022-09-13 2,448.20 2,451.70 2,397.10 2,397.10 0.0M
2022-09-12 2,404.40 2,434.50 2,400.10 2,432.10 0.0M
2022-09-09 2,385.40 2,404.40 2,359.10 2,404.40 0.0M
2022-09-08 2,388.10 2,396.40 2,351.50 2,355.60 0.1M
2022-09-07 2,364.10 2,398.10 2,361.60 2,388.10 0.0M
2022-09-06 2,429.60 2,429.60 2,364.10 2,364.10 0.1M
2022-09-05 2,390.80 2,430.30 2,390.80 2,429.60 0.0M
2022-09-02 2,363.80 2,400.50 2,363.80 2,400.50 0.0M
2022-09-01 2,391.30 2,392.80 2,363.80 2,363.80 0.0M
2022-08-31 2,435.00 2,435.80 2,393.90 2,393.90 0.0M
2022-08-30 2,502.70 2,502.70 2,435.00 2,435.00 0.0M
2022-08-29 2,464.60 2,501.40 2,464.60 2,501.40 0.1M
2022-08-26 2,490.70 2,519.70 2,489.30 2,491.60 0.1M
2022-08-25 2,485.90 2,529.50 2,483.50 2,490.70 0.1M
2022-08-24 2,492.10 2,532.00 2,492.10 2,532.00 0.0M
2022-08-23 2,441.80 2,520.40 2,441.80 2,520.40 0.0M
2022-08-22 2,421.20 2,441.80 2,399.90 2,441.80 0.0M
2022-08-19 2,459.00 2,468.60 2,421.20 2,421.20 0.0M
2022-08-18 2,460.80 2,496.90 2,456.30 2,459.30 0.1M
2022-08-17 2,446.80 2,450.10 2,430.00 2,450.10 0.1M
2022-08-16 2,435.60 2,467.80 2,435.60 2,446.80 0.1M
2022-08-15 2,411.80 2,435.60 2,409.60 2,435.60 0.1M
2022-08-12 2,514.20 2,514.20 2,389.90 2,404.30 0.1M
2022-08-11 2,557.60 2,557.60 2,511.10 2,514.20 0.0M
2022-08-10 2,553.10 2,553.10 2,510.70 2,527.30 0.0M
2022-08-09 2,516.90 2,517.90 2,501.40 2,515.20 0.1M
2022-08-08 2,440.60 2,480.70 2,440.60 2,480.70 0.1M
2022-08-05 2,459.60 2,471.00 2,397.60 2,440.60 0.0M
2022-08-04 2,359.70 2,387.20 2,352.40 2,387.20 0.1M
2022-08-03 2,389.60 2,412.70 2,368.30 2,368.30 0.1M
2022-08-02 2,420.60 2,420.60 2,378.80 2,389.60 0.1M
2022-08-01 2,447.40 2,453.70 2,398.90 2,420.60 0.1M
2022-07-29 2,401.10 2,461.00 2,399.40 2,420.00 0.1M
2022-07-28 2,332.90 2,405.50 2,332.90 2,376.80 0.1M
2022-07-27 2,299.50 2,326.00 2,299.50 2,322.90 0.2M
2022-07-26 2,268.70 2,312.10 2,268.70 2,299.50 0.1M
2022-07-25 2,222.60 2,266.80 2,222.60 2,266.80 0.1M
2022-07-22 2,164.50 2,228.00 2,164.50 2,222.60 0.1M
2022-07-21 2,207.20 2,215.50 2,164.50 2,164.50 0.1M
2022-07-20 2,210.20 2,233.00 2,195.60 2,198.20 0.1M
2022-07-19 2,222.30 2,222.30 2,201.40 2,210.20 0.0M
2022-07-18 2,180.70 2,222.10 2,173.50 2,222.10 0.1M
2022-07-15 2,197.30 2,208.40 2,184.60 2,199.70 0.0M
2022-07-14 2,277.40 2,285.40 2,202.30 2,202.30 0.1M
2022-07-13 2,271.80 2,295.10 2,271.80 2,277.30 0.0M
2022-07-12 2,300.70 2,301.20 2,268.40 2,268.40 0.0M
2022-07-11 2,329.80 2,348.00 2,295.90 2,295.90 0.0M
2022-07-08 2,355.00 2,371.10 2,329.80 2,329.80 0.1M
2022-07-07 2,256.20 2,355.00 2,247.90 2,355.00 0.0M
2022-07-06 2,257.00 2,285.70 2,246.10 2,248.40 0.0M
2022-07-05 2,323.70 2,329.70 2,257.00 2,257.00 0.1M
2022-07-04 2,291.50 2,322.60 2,290.70 2,322.60 0.0M
2022-07-01 2,319.70 2,321.20 2,280.10 2,280.10 0.0M
2022-06-30 2,345.00 2,345.00 2,317.60 2,319.70 0.0M
2022-06-29 2,357.50 2,357.50 2,337.70 2,345.00 0.0M
2022-06-28 2,338.20 2,362.50 2,332.10 2,356.90 0.1M
2022-06-27 2,269.10 2,332.10 2,269.10 2,332.10 0.1M
2022-06-24 2,283.50 2,283.50 2,245.80 2,268.40 0.1M
2022-06-23 2,326.30 2,326.30 2,283.30 2,283.60 0.0M
2022-06-22 2,329.60 2,331.60 2,298.40 2,305.20 0.0M
2022-06-21 2,321.30 2,347.50 2,312.40 2,347.50 0.0M
2022-06-20 2,333.90 2,333.90 2,290.00 2,322.30 0.0M
2022-06-17 2,423.40 2,423.60 2,331.20 2,331.20 0.1M
2022-06-16 2,475.40 2,475.40 2,439.80 2,443.20 0.0M
2022-06-15 2,433.00 2,485.00 2,433.00 2,475.40 0.0M
2022-06-14 2,454.40 2,478.00 2,450.70 2,470.40 0.0M
2022-06-13 2,543.10 2,543.40 2,450.50 2,450.50 0.1M
2022-06-10 2,583.10 2,584.90 2,515.00 2,515.00 0.0M
2022-06-09 2,634.20 2,636.40 2,574.10 2,583.70 0.1M
2022-06-08 2,656.10 2,656.40 2,627.20 2,627.20 0.0M
2022-06-07 2,665.40 2,670.00 2,643.30 2,655.30 0.1M
2022-06-06 2,656.00 2,682.10 2,651.80 2,665.40 0.0M
2022-06-03 2,708.60 2,711.80 2,656.00 2,656.00 0.0M
2022-06-02 2,663.20 2,675.00 2,639.80 2,675.00 0.1M
2022-06-01 2,680.50 2,687.80 2,664.70 2,668.10 0.1M
2022-05-31 2,685.50 2,704.60 2,670.00 2,679.50 0.1M
2022-05-30 2,700.20 2,714.20 2,681.90 2,685.50 0.1M
2022-05-27 2,703.50 2,721.70 2,687.70 2,721.70 0.1M
2022-05-26 2,687.00 2,703.50 2,682.20 2,703.50 0.1M
2022-05-25 2,629.20 2,673.60 2,628.70 2,671.80 0.1M
2022-05-24 2,687.50 2,707.60 2,604.40 2,604.40 0.1M
2022-05-23 2,693.30 2,758.50 2,687.30 2,744.80 0.1M
2022-05-20 2,627.60 2,693.30 2,627.20 2,693.30 0.0M
2022-05-19 2,596.90 2,616.30 2,582.40 2,610.90 0.0M
2022-05-18 2,632.10 2,663.00 2,592.30 2,592.30 0.0M
2022-05-17 2,604.70 2,641.70 2,604.70 2,631.30 0.0M
2022-05-16 2,581.60 2,604.70 2,547.00 2,604.70 0.0M
2022-05-13 2,495.90 2,588.40 2,495.90 2,574.50 0.1M
2022-05-12 2,520.40 2,531.20 2,506.80 2,527.70 0.0M
2022-05-11 2,431.70 2,520.40 2,431.70 2,520.40 0.0M
2022-05-10 2,440.00 2,452.70 2,428.40 2,431.90 0.1M
2022-05-09 2,550.40 2,550.40 2,435.40 2,435.40 0.1M
2022-05-06 2,501.20 2,536.60 2,501.20 2,536.60 0.0M
2022-05-05 2,505.20 2,576.50 2,501.60 2,501.60 0.1M
2022-05-04 2,536.80 2,560.30 2,505.00 2,505.00 0.0M
2022-05-03 2,490.20 2,537.40 2,489.70 2,537.40 0.0M
2022-05-02 2,643.80 2,650.40 2,488.80 2,488.80 0.1M
2022-04-29 2,586.80 2,651.00 2,565.10 2,651.00 0.0M
2022-04-28 2,590.00 2,597.00 2,580.70 2,582.30 0.0M
2022-04-27 2,509.20 2,551.20 2,509.20 2,551.20 0.0M
2022-04-26 2,511.00 2,542.60 2,497.40 2,521.60 0.1M
2022-04-25 2,563.40 2,565.30 2,511.00 2,511.00 0.0M
2022-04-22 2,744.20 2,746.20 2,598.30 2,628.00 0.1M
2022-04-21 2,736.90 2,777.50 2,712.10 2,744.20 0.0M
2022-04-20 2,778.70 2,783.90 2,736.90 2,736.90 0.1M
2022-04-19 2,813.90 2,814.00 2,753.40 2,781.60 0.1M
2022-04-14 2,869.30 2,869.30 2,776.60 2,796.80 0.1M
2022-04-13 2,887.80 2,897.60 2,863.40 2,863.40 0.0M
2022-04-12 2,827.00 2,898.40 2,827.00 2,879.20 0.0M
2022-04-11 2,856.40 2,872.90 2,844.60 2,844.60 0.1M
2022-04-08 2,856.70 2,885.20 2,851.40 2,852.70 0.0M
2022-04-07 2,804.90 2,813.90 2,796.90 2,804.70 0.0M
2022-04-06 2,845.00 2,845.00 2,794.10 2,794.10 0.1M
2022-04-05 2,861.00 2,882.20 2,845.00 2,845.00 0.1M
2022-04-04 2,829.10 2,869.70 2,828.40 2,856.10 0.1M
2022-04-01 2,730.80 2,826.90 2,730.80 2,826.90 0.1M
2022-03-31 2,725.30 2,778.10 2,725.30 2,770.00 0.1M
2022-03-30 2,730.40 2,747.20 2,727.60 2,738.40 0.0M
2022-03-29 2,740.10 2,742.20 2,725.40 2,742.20 0.1M
2022-03-28 2,774.50 2,784.50 2,737.80 2,740.10 0.1M
2022-03-25 2,744.20 2,769.40 2,744.20 2,769.40 0.0M
2022-03-24 2,732.80 2,738.70 2,708.00 2,738.70 0.0M
2022-03-23 2,662.30 2,716.50 2,662.30 2,712.10 0.1M
2022-03-22 2,685.30 2,688.90 2,656.30 2,669.70 0.1M
2022-03-21 2,537.90 2,634.10 2,537.90 2,634.10 0.1M
2022-03-18 2,469.40 2,526.30 2,468.20 2,526.30 0.0M
2022-03-17 2,477.80 2,485.40 2,443.70 2,469.20 0.0M
2022-03-16 2,417.90 2,450.70 2,393.70 2,431.40 0.0M
2022-03-15 2,410.80 2,416.70 2,353.20 2,416.70 0.0M
2022-03-14 2,605.60 2,605.60 2,471.00 2,471.00 0.1M
2022-03-11 2,550.10 2,600.00 2,550.10 2,574.80 0.1M
2022-03-10 2,537.60 2,538.90 2,510.60 2,527.60 0.1M
2022-03-09 2,575.80 2,575.80 2,493.70 2,507.90 0.1M
2022-03-08 2,632.00 2,686.00 2,541.90 2,550.70 0.1M
2022-03-07 2,646.60 2,712.10 2,635.10 2,646.00 0.1M
2022-03-04 2,605.50 2,623.70 2,554.80 2,576.30 0.0M
2022-03-03 2,537.10 2,577.00 2,532.70 2,577.00 0.1M
2022-03-02 2,486.30 2,512.10 2,465.20 2,509.30 0.1M
2022-03-01 2,405.10 2,492.50 2,405.10 2,492.50 0.0M
2022-02-28 2,271.70 2,375.00 2,271.70 2,371.20 0.0M
2022-02-25 2,348.30 2,394.50 2,348.30 2,370.80 0.1M
2022-02-24 2,413.80 2,413.80 2,345.00 2,345.00 0.2M
2022-02-23 2,376.20 2,410.80 2,366.30 2,400.00 0.1M
2022-02-22 2,361.10 2,380.40 2,345.40 2,380.40 0.1M
2022-02-21 2,350.90 2,383.10 2,348.70 2,383.10 0.0M
2022-02-18 2,367.10 2,376.70 2,348.20 2,350.90 0.1M
2022-02-17 2,420.90 2,420.90 2,358.40 2,358.40 0.1M
2022-02-16 2,352.60 2,390.40 2,352.60 2,385.30 0.0M
2022-02-15 2,379.70 2,379.70 2,329.90 2,344.00 0.1M
2022-02-14 2,401.40 2,402.30 2,366.80 2,379.70 0.1M
2022-02-11 2,366.40 2,399.70 2,353.30 2,399.70 0.0M
2022-02-10 2,351.00 2,392.70 2,351.00 2,366.00 0.1M
2022-02-09 2,330.70 2,358.40 2,330.10 2,341.80 0.0M
2022-02-08 2,336.40 2,337.00 2,317.60 2,319.90 0.0M
2022-02-07 2,289.50 2,336.40 2,289.50 2,336.40 0.0M
2022-02-04 2,309.20 2,319.00 2,289.70 2,289.90 0.0M
2022-02-03 2,315.20 2,320.40 2,299.80 2,299.80 0.0M
2022-02-02 2,394.90 2,394.90 2,318.90 2,321.80 0.1M
2022-02-01 2,296.20 2,341.50 2,296.20 2,341.50 0.0M
2022-01-31 2,316.50 2,325.60 2,274.50 2,292.10 0.1M
2022-01-28 2,358.40 2,358.40 2,306.70 2,306.70 0.0M
2022-01-27 2,321.90 2,341.10 2,318.10 2,333.10 0.1M
2022-01-26 2,226.80 2,330.90 2,226.80 2,304.80 0.0M
2022-01-25 2,218.70 2,266.60 2,218.70 2,257.30 0.0M
2022-01-24 2,287.80 2,287.80 2,218.70 2,218.70 0.1M
2022-01-21 2,315.80 2,317.30 2,287.80 2,287.80 0.1M
2022-01-20 2,306.00 2,317.50 2,295.40 2,317.50 0.2M
2022-01-19 2,279.00 2,326.30 2,279.00 2,298.30 0.2M
2022-01-18 2,269.10 2,278.50 2,256.50 2,278.50 0.1M
2022-01-17 2,226.40 2,269.10 2,226.40 2,269.10 0.1M
2022-01-14 2,224.80 2,250.60 2,211.10 2,226.20 0.1M
2022-01-13 2,204.00 2,228.80 2,193.70 2,219.10 0.1M
2022-01-12 2,256.60 2,304.60 2,182.80 2,203.20 0.2M
2022-01-11 2,227.60 2,247.60 2,194.70 2,247.60 0.1M
2022-01-10 2,154.60 2,207.60 2,143.40 2,198.70 0.1M
2022-01-07 2,122.60 2,145.80 2,109.70 2,145.80 0.2M
2022-01-06 2,091.30 2,127.30 2,077.80 2,127.30 0.1M
2022-01-05 2,107.30 2,120.80 2,099.40 2,099.40 0.1M
2022-01-04 2,115.10 2,139.00 2,100.10 2,100.10 0.1M
2022-01-03 2,093.90 2,117.10 2,091.80 2,115.10 0.1M