FTSE Latibex Top Share

IBEXLT
🏛️ spain →
5,222.50
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
2021-12-30 4,877.00 4,952.30 4,847.50 4,952.30 0.0M
2021-12-29 4,930.20 4,947.00 4,877.00 4,877.00 0.0M
2021-12-28 4,911.00 4,933.60 4,900.50 4,930.20 0.0M
2021-12-27 4,876.30 4,916.20 4,876.30 4,916.20 0.1M
2021-12-23 4,864.30 4,901.80 4,849.00 4,880.90 0.1M
2021-12-22 4,888.50 4,888.50 4,843.00 4,843.00 0.0M
2021-12-21 4,841.00 4,898.10 4,839.80 4,898.10 0.0M
2021-12-20 4,963.40 4,982.20 4,841.00 4,841.00 0.0M
2021-12-17 4,994.50 5,005.70 4,959.50 4,959.50 0.0M
2021-12-16 4,914.60 4,994.50 4,902.30 4,994.50 0.0M
2021-12-15 4,950.50 4,978.20 4,893.40 4,893.40 0.0M
2021-12-14 4,966.10 4,970.50 4,950.50 4,950.50 0.0M
2021-12-13 4,970.20 5,011.20 4,967.70 4,969.80 0.0M
2021-12-10 4,935.00 4,970.20 4,930.00 4,970.20 0.1M
2021-12-09 5,053.40 5,065.20 4,920.10 4,920.10 0.0M
2021-12-08 5,018.50 5,053.40 4,996.80 5,053.40 0.0M
2021-12-07 4,967.80 5,018.50 4,958.70 5,018.50 0.0M
2021-12-06 4,869.70 4,961.60 4,866.20 4,961.60 0.0M
2021-12-03 4,853.60 4,887.50 4,850.20 4,875.20 0.0M
2021-12-02 4,790.30 4,837.40 4,750.70 4,837.40 0.0M
2021-12-01 4,722.50 4,805.50 4,670.40 4,805.50 0.0M
2021-11-30 4,791.20 4,791.20 4,722.50 4,722.50 0.0M
2021-11-29 4,733.10 4,776.70 4,719.00 4,776.70 0.0M
2021-11-26 4,912.30 4,916.90 4,720.70 4,720.70 0.1M
2021-11-25 4,857.60 4,928.90 4,850.00 4,928.90 0.1M
2021-11-24 4,744.80 4,867.70 4,737.20 4,867.70 0.0M
2021-11-23 4,807.10 4,809.00 4,728.60 4,728.60 0.1M
2021-11-22 4,773.30 4,808.60 4,763.30 4,808.60 0.0M
2021-11-19 4,740.60 4,752.60 4,718.60 4,752.60 0.1M
2021-11-18 4,849.50 4,849.50 4,720.00 4,720.00 0.1M
2021-11-17 4,846.30 4,894.50 4,837.70 4,837.70 0.0M
2021-11-16 4,928.00 4,928.00 4,858.10 4,858.10 0.1M
2021-11-15 4,879.10 4,928.00 4,879.10 4,928.00 0.0M
2021-11-12 4,892.90 4,902.10 4,879.10 4,879.10 0.1M
2021-11-11 4,847.20 4,892.90 4,837.10 4,892.90 0.0M
2021-11-10 4,770.80 4,841.30 4,765.10 4,841.30 0.1M
2021-11-09 4,728.00 4,770.80 4,724.80 4,770.80 0.1M
2021-11-08 4,703.90 4,728.10 4,700.40 4,728.00 0.1M
2021-11-05 4,646.90 4,688.80 4,646.90 4,688.80 0.1M
2021-11-04 4,732.40 4,745.30 4,673.80 4,673.80 0.2M
2021-11-03 4,779.90 4,779.90 4,735.90 4,736.40 0.8M
2021-11-02 4,759.30 4,799.80 4,759.30 4,799.80 0.0M
2021-11-01 4,830.70 4,857.00 4,759.30 4,759.30 0.1M
2021-10-29 4,794.60 4,805.80 4,777.10 4,780.70 0.1M
2021-10-28 4,883.10 4,899.80 4,794.60 4,794.60 0.1M
2021-10-27 4,895.30 4,907.10 4,882.30 4,893.80 0.1M
2021-10-26 4,841.30 4,893.30 4,837.60 4,893.30 0.1M
2021-10-25 4,637.40 4,843.80 4,629.70 4,843.80 0.0M
2021-10-22 4,836.60 4,836.60 4,627.20 4,627.20 0.1M
2021-10-21 4,994.10 4,994.10 4,825.30 4,825.30 0.1M
2021-10-20 4,981.20 5,002.10 4,978.90 4,994.10 0.0M
2021-10-19 5,051.80 5,051.80 4,981.20 4,981.20 0.0M
2021-10-18 5,119.50 5,132.00 5,052.90 5,052.90 0.1M
2021-10-15 4,988.20 5,094.60 4,986.70 5,094.60 0.1M
2021-10-14 4,929.40 4,968.40 4,929.30 4,967.80 0.1M
2021-10-13 4,959.20 4,974.30 4,929.40 4,929.40 0.1M
2021-10-12 4,957.80 4,959.20 4,954.00 4,959.20 0.0M
2021-10-11 4,954.20 4,961.40 4,936.30 4,957.80 0.0M
2021-10-08 4,885.20 4,945.80 4,885.20 4,945.80 0.1M
2021-10-07 4,843.30 4,885.20 4,843.30 4,885.20 0.0M
2021-10-06 4,946.20 4,946.20 4,843.30 4,843.30 0.1M
2021-10-05 4,918.40 4,946.20 4,912.90 4,946.20 0.1M
2021-10-04 4,972.60 4,979.50 4,903.50 4,903.50 0.1M
2021-10-01 4,975.70 4,990.90 4,972.00 4,972.60 0.0M
2021-09-30 4,948.20 4,999.40 4,948.20 4,999.40 0.0M
2021-09-29 4,898.00 4,936.80 4,882.20 4,936.80 0.0M
2021-09-28 4,974.70 4,974.70 4,898.00 4,898.00 0.0M
2021-09-27 4,912.10 4,974.70 4,912.10 4,974.70 0.1M
2021-09-24 4,982.10 4,982.20 4,952.10 4,952.10 0.0M
2021-09-23 4,950.50 4,982.10 4,919.50 4,982.10 0.1M
2021-09-22 4,866.50 4,942.60 4,836.70 4,942.60 0.0M
2021-09-21 4,839.70 4,845.70 4,807.70 4,845.70 0.0M
2021-09-20 4,920.10 4,920.10 4,839.70 4,839.70 0.0M
2021-09-17 5,055.40 5,074.30 4,940.90 4,940.90 0.0M
2021-09-16 5,082.20 5,107.50 5,056.50 5,056.50 0.0M
2021-09-15 5,135.80 5,135.80 5,082.20 5,082.20 0.0M
2021-09-14 5,122.00 5,164.50 5,122.00 5,135.80 0.0M
2021-09-13 5,080.00 5,125.40 5,080.00 5,125.40 0.0M
2021-09-10 4,985.90 5,092.70 4,979.40 5,092.70 0.0M
2021-09-09 5,033.40 5,033.40 4,981.60 4,981.60 0.0M
2021-09-08 5,176.20 5,196.00 5,033.40 5,033.40 0.0M
2021-09-07 5,176.60 5,192.70 5,171.80 5,176.20 0.0M
2021-09-06 5,124.60 5,176.40 5,112.90 5,176.40 0.0M
2021-09-03 5,249.10 5,255.90 5,151.50 5,151.50 0.0M
2021-09-02 5,287.70 5,294.20 5,224.30 5,249.10 0.0M
2021-09-01 5,287.60 5,296.40 5,276.40 5,287.70 0.0M
2021-08-31 5,257.70 5,276.50 5,257.70 5,276.50 0.0M
2021-08-30 5,214.00 5,258.60 5,214.00 5,258.60 0.0M
2021-08-27 5,158.30 5,219.70 5,150.90 5,219.70 0.0M
2021-08-26 5,195.40 5,203.40 5,171.00 5,171.00 0.0M
2021-08-25 5,155.80 5,195.30 5,155.80 5,195.30 0.0M
2021-08-24 4,968.10 5,150.10 4,968.10 5,150.10 0.0M
2021-08-23 4,977.30 5,002.20 4,968.10 4,968.10 0.0M
2021-08-20 5,002.90 5,002.90 4,927.40 4,989.80 0.0M
2021-08-19 5,083.80 5,083.80 4,961.90 4,970.80 0.1M
2021-08-18 5,166.00 5,175.30 5,086.30 5,086.30 0.0M
2021-08-17 5,196.40 5,203.70 5,166.00 5,166.00 0.0M
2021-08-16 5,287.30 5,287.30 5,202.00 5,202.00 0.0M
2021-08-13 5,307.40 5,315.30 5,249.70 5,249.70 0.0M
2021-08-12 5,319.70 5,340.80 5,307.40 5,307.40 0.1M
2021-08-11 5,332.00 5,344.30 5,316.40 5,316.40 0.0M
2021-08-10 5,262.00 5,332.00 5,244.40 5,332.00 0.0M
2021-08-09 5,285.40 5,285.80 5,254.30 5,254.30 0.1M
2021-08-06 5,309.20 5,331.70 5,285.40 5,285.40 0.1M
2021-08-05 5,260.20 5,311.50 5,260.20 5,304.50 0.6M
2021-08-04 5,226.20 5,248.20 5,226.20 5,227.70 0.1M
2021-08-03 5,316.50 5,316.50 5,207.90 5,207.90 0.0M
2021-08-02 5,326.70 5,326.70 5,313.90 5,316.50 0.0M
2021-07-30 5,409.10 5,412.90 5,326.70 5,326.70 0.0M
2021-07-29 5,344.00 5,409.00 5,339.70 5,409.00 0.0M
2021-07-28 5,289.30 5,344.00 5,289.30 5,344.00 0.0M
2021-07-27 5,305.90 5,326.30 5,289.30 5,289.30 0.0M
2021-07-26 5,309.20 5,309.20 5,290.20 5,297.50 0.1M
2021-07-23 5,266.50 5,309.10 5,261.40 5,309.10 0.0M
2021-07-22 5,260.80 5,266.50 5,253.40 5,266.50 0.0M
2021-07-21 5,204.20 5,260.50 5,201.80 5,260.50 0.0M
2021-07-20 5,177.10 5,211.40 5,174.40 5,211.40 0.0M
2021-07-19 5,348.40 5,348.50 5,176.70 5,176.70 0.0M
2021-07-16 5,356.30 5,356.60 5,343.60 5,348.40 0.0M
2021-07-15 5,392.20 5,420.70 5,366.70 5,366.70 0.0M
2021-07-14 5,286.20 5,392.20 5,286.20 5,392.20 0.0M
2021-07-13 5,244.10 5,286.20 5,244.10 5,286.20 0.0M
2021-07-12 5,132.90 5,230.70 5,088.50 5,230.70 0.0M
2021-07-09 5,187.80 5,199.00 5,142.90 5,142.90 0.0M
2021-07-08 5,220.30 5,220.30 5,171.20 5,187.80 0.1M
2021-07-07 5,209.20 5,227.90 5,175.60 5,175.60 0.0M
2021-07-06 5,371.80 5,371.80 5,236.60 5,236.60 0.1M
2021-07-05 5,378.30 5,382.10 5,334.40 5,334.40 0.0M
2021-07-02 5,323.80 5,372.40 5,323.80 5,372.40 0.0M
2021-07-01 5,398.20 5,412.90 5,323.80 5,323.80 0.0M
2021-06-30 5,453.20 5,453.20 5,398.20 5,398.20 0.0M
2021-06-29 5,417.70 5,459.90 5,417.70 5,459.90 0.0M
2021-06-28 5,466.90 5,482.10 5,417.70 5,417.70 0.0M
2021-06-25 5,435.90 5,492.00 5,414.60 5,466.90 0.0M
2021-06-24 5,483.00 5,498.90 5,476.70 5,476.70 0.0M
2021-06-23 5,432.70 5,483.00 5,429.00 5,483.00 0.0M
2021-06-22 5,416.70 5,432.70 5,394.40 5,432.70 0.0M
2021-06-21 5,417.30 5,417.30 5,399.50 5,416.70 0.4M
2021-06-18 5,397.40 5,414.90 5,380.50 5,380.50 0.0M
2021-06-17 5,401.10 5,419.60 5,374.70 5,397.40 0.1M
2021-06-16 5,369.70 5,398.10 5,341.90 5,398.10 0.1M
2021-06-15 5,479.60 5,479.60 5,369.70 5,369.70 0.1M
2021-06-14 5,372.00 5,460.70 5,372.00 5,460.70 0.1M
2021-06-11 5,401.40 5,417.10 5,348.20 5,348.20 0.0M
2021-06-10 5,404.30 5,404.30 5,374.30 5,401.40 0.1M
2021-06-09 5,456.00 5,463.40 5,404.30 5,404.30 0.0M
2021-06-08 5,428.30 5,456.00 5,425.40 5,456.00 0.0M
2021-06-07 5,338.30 5,428.30 5,308.00 5,428.30 0.0M
2021-06-04 5,332.70 5,344.30 5,281.70 5,281.70 0.0M
2021-06-03 5,314.50 5,323.90 5,303.10 5,323.90 0.0M
2021-06-02 5,169.50 5,314.50 5,169.50 5,314.50 0.0M
2021-06-01 5,053.40 5,161.30 5,049.70 5,161.30 0.0M
2021-05-31 5,046.50 5,093.50 5,042.50 5,053.40 0.0M
2021-05-28 5,011.50 5,046.50 5,007.60 5,046.50 0.1M
2021-05-27 4,919.80 5,011.50 4,919.80 5,011.50 0.0M
2021-05-26 4,914.70 4,919.80 4,907.30 4,919.80 0.0M
2021-05-25 4,910.90 4,920.30 4,897.80 4,914.70 0.0M
2021-05-24 4,947.90 4,947.90 4,909.10 4,916.60 0.0M
2021-05-21 4,938.30 4,942.80 4,923.00 4,923.00 0.0M
2021-05-20 4,988.80 4,995.90 4,976.00 4,976.00 0.0M
2021-05-19 5,017.70 5,020.50 4,988.80 4,988.80 0.1M
2021-05-18 4,965.20 5,013.80 4,961.30 5,013.80 0.0M
2021-05-17 4,955.20 4,965.20 4,935.70 4,965.20 0.0M
2021-05-14 4,953.60 4,967.90 4,926.30 4,955.20 0.1M
2021-05-13 5,023.30 5,023.30 4,962.00 4,962.00 0.0M
2021-05-12 5,029.30 5,051.20 5,023.30 5,023.30 0.0M
2021-05-11 5,019.20 5,052.20 4,968.50 5,052.20 0.0M
2021-05-10 4,946.30 5,028.60 4,946.30 5,019.20 0.0M
2021-05-07 4,872.90 4,918.90 4,841.90 4,918.90 0.0M
2021-05-06 4,855.00 4,903.60 4,855.00 4,891.70 0.0M
2021-05-05 4,677.30 4,808.10 4,677.30 4,808.10 0.0M
2021-05-04 4,764.50 4,784.00 4,677.30 4,677.30 0.0M
2021-05-03 4,777.00 4,782.00 4,735.90 4,735.90 0.0M
2021-04-30 4,806.60 4,818.20 4,777.00 4,777.00 0.0M
2021-04-29 4,784.30 4,806.60 4,780.90 4,806.60 0.0M
2021-04-28 4,777.00 4,819.90 4,752.90 4,819.90 0.0M
2021-04-27 4,723.60 4,777.00 4,720.70 4,777.00 0.0M
2021-04-26 4,608.70 4,723.60 4,608.70 4,723.60 0.0M
2021-04-23 4,654.80 4,666.50 4,641.50 4,657.80 0.0M
2021-04-22 4,572.10 4,654.80 4,572.10 4,654.80 0.0M
2021-04-21 4,594.90 4,618.30 4,572.10 4,572.10 0.0M
2021-04-20 4,624.90 4,636.80 4,594.90 4,594.90 0.0M
2021-04-19 4,556.30 4,624.90 4,556.30 4,624.90 0.0M
2021-04-16 4,532.30 4,554.20 4,505.30 4,554.20 0.1M
2021-04-15 4,492.70 4,527.90 4,492.70 4,527.90 0.0M
2021-04-14 4,439.20 4,492.70 4,435.80 4,492.70 0.0M
2021-04-13 4,436.50 4,446.40 4,422.40 4,446.40 0.0M
2021-04-12 4,460.60 4,460.60 4,436.50 4,436.50 0.0M
2021-04-09 4,469.10 4,472.00 4,457.10 4,460.60 0.0M
2021-04-08 4,490.00 4,490.00 4,463.90 4,476.40 0.0M
2021-04-07 4,396.50 4,458.70 4,396.50 4,458.70 0.0M
2021-04-06 4,374.40 4,421.40 4,354.60 4,421.40 0.0M
2021-04-01 4,421.10 4,421.10 4,351.50 4,351.50 0.0M
2021-03-31 4,368.40 4,421.10 4,364.00 4,421.10 0.0M
2021-03-30 4,297.80 4,368.40 4,297.80 4,368.40 0.1M
2021-03-29 4,310.30 4,310.30 4,289.10 4,297.80 0.0M
2021-03-26 4,270.10 4,297.80 4,270.10 4,297.00 0.0M
2021-03-25 4,326.80 4,330.20 4,270.10 4,270.10 0.0M
2021-03-24 4,352.40 4,352.40 4,309.80 4,331.00 0.0M
2021-03-23 4,278.10 4,352.40 4,274.00 4,352.40 0.0M
2021-03-22 4,410.40 4,410.40 4,296.20 4,296.20 0.0M
2021-03-19 4,392.50 4,416.10 4,385.00 4,416.10 0.0M
2021-03-18 4,310.30 4,402.90 4,310.30 4,402.90 0.0M
2021-03-17 4,267.30 4,303.40 4,263.50 4,303.40 0.1M
2021-03-16 4,234.10 4,286.90 4,234.10 4,286.90 0.2M
2021-03-15 4,207.10 4,234.10 4,207.10 4,234.10 0.1M
2021-03-12 4,245.50 4,252.60 4,242.60 4,242.60 0.0M
2021-03-11 4,118.50 4,246.10 4,118.50 4,246.10 0.0M
2021-03-10 4,028.90 4,069.10 4,028.90 4,062.90 0.0M
2021-03-09 4,140.60 4,140.60 4,039.10 4,039.10 0.1M
2021-03-08 4,072.70 4,142.70 4,068.80 4,142.70 0.1M
2021-03-05 4,116.80 4,116.80 4,058.40 4,058.40 0.1M
2021-03-04 4,018.60 4,125.60 4,018.60 4,125.60 0.0M
2021-03-03 3,994.30 4,033.40 3,987.30 3,987.30 0.1M
2021-03-02 4,082.20 4,082.20 3,994.30 3,994.30 0.1M
2021-03-01 4,028.70 4,082.20 4,028.70 4,082.20 0.0M
2021-02-26 4,185.10 4,185.10 4,039.40 4,039.40 0.0M
2021-02-25 4,236.00 4,236.00 4,173.90 4,185.10 0.0M
2021-02-24 4,070.30 4,236.00 4,070.30 4,236.00 0.0M
2021-02-23 4,019.10 4,081.60 4,019.10 4,070.30 0.0M
2021-02-22 4,243.70 4,243.70 4,012.60 4,019.10 0.1M
2021-02-19 4,255.50 4,255.80 4,206.70 4,239.80 0.0M
2021-02-18 4,287.50 4,325.60 4,255.50 4,255.50 0.0M
2021-02-17 4,254.30 4,287.50 4,232.70 4,287.50 0.0M
2021-02-16 4,263.90 4,263.90 4,252.70 4,256.80 0.0M
2021-02-15 4,232.70 4,263.90 4,226.90 4,263.90 0.0M
2021-02-12 4,278.40 4,278.40 4,240.40 4,263.00 0.1M
2021-02-11 4,213.50 4,272.00 4,213.50 4,272.00 0.0M
2021-02-10 4,222.40 4,231.90 4,196.30 4,231.90 0.1M
2021-02-09 4,359.10 4,359.10 4,251.60 4,251.60 0.0M
2021-02-08 4,351.10 4,367.80 4,327.00 4,359.10 0.1M
2021-02-05 4,257.70 4,340.40 4,257.70 4,340.40 0.0M
2021-02-04 4,294.00 4,294.00 4,257.70 4,257.70 0.0M
2021-02-03 4,241.40 4,276.50 4,241.40 4,276.50 0.0M
2021-02-02 4,171.30 4,241.50 4,111.10 4,241.50 0.0M
2021-02-01 4,164.60 4,171.30 4,146.60 4,171.30 0.0M
2021-01-29 4,211.40 4,211.40 4,164.50 4,164.50 0.0M
2021-01-28 4,186.00 4,226.20 4,182.60 4,226.20 0.0M
2021-01-27 4,275.60 4,275.60 4,186.00 4,186.00 0.0M
2021-01-26 4,199.70 4,275.60 4,199.70 4,275.60 0.1M
2021-01-25 4,214.70 4,217.30 4,199.70 4,199.70 0.0M
2021-01-22 4,340.20 4,340.20 4,225.60 4,225.60 0.0M
2021-01-21 4,400.20 4,427.80 4,340.20 4,340.20 0.1M
2021-01-20 4,422.40 4,452.80 4,400.20 4,400.20 0.0M
2021-01-19 4,561.60 4,586.20 4,422.40 4,422.40 0.0M
2021-01-18 4,589.50 4,595.10 4,561.60 4,561.60 0.1M
2021-01-15 4,595.90 4,599.90 4,521.30 4,521.30 0.0M
2021-01-14 4,533.50 4,592.10 4,506.80 4,592.10 0.0M
2021-01-13 4,565.40 4,565.40 4,533.50 4,533.50 0.0M
2021-01-12 4,535.00 4,565.40 4,512.40 4,565.40 0.0M
2021-01-11 4,596.30 4,596.30 4,512.40 4,512.40 0.0M
2021-01-08 4,557.30 4,596.30 4,546.60 4,596.30 0.1M
2021-01-07 4,499.00 4,536.20 4,487.90 4,530.90 0.2M
2021-01-06 4,380.80 4,499.00 4,380.80 4,499.00 0.1M
2021-01-05 4,539.90 4,583.40 4,380.80 4,380.80 0.0M
2021-01-04 4,373.10 4,455.00 4,369.80 4,455.00 0.0M