IBEX 35

ES35
🏛️ spain →
15,323.10
Last Update: 2025-09-29
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 8,665.80 8,728.00 8,661.50 8,713.80 127.2M
2021-12-29 8,691.50 8,697.60 8,641.30 8,673.70 110.8M
2021-12-28 8,623.50 8,703.60 8,617.00 8,688.90 90.4M
2021-12-27 8,512.20 8,634.30 8,508.40 8,622.10 93.4M
2021-12-23 8,476.80 8,587.70 8,469.70 8,563.70 142.5M
2021-12-22 8,388.90 8,461.80 8,373.20 8,459.10 115.8M
2021-12-21 8,344.70 8,394.20 8,274.80 8,387.50 143.4M
2021-12-20 8,113.50 8,271.70 8,082.40 8,242.40 172.1M
2021-12-17 8,328.50 8,344.40 8,246.80 8,311.60 323.2M
2021-12-16 8,387.40 8,433.70 8,356.80 8,380.00 198.9M
2021-12-15 8,382.90 8,382.90 8,268.00 8,275.00 147.4M
2021-12-14 8,358.80 8,411.70 8,356.20 8,378.50 163.9M
2021-12-13 8,380.60 8,408.90 8,289.60 8,322.70 140.4M
2021-12-10 8,356.70 8,410.40 8,339.50 8,360.20 116.3M
2021-12-09 8,490.30 8,490.30 8,394.30 8,399.60 144.6M
2021-12-08 8,527.60 8,582.40 8,462.50 8,478.40 221.5M
2021-12-07 8,523.60 8,560.90 8,472.70 8,559.50 170.7M
2021-12-06 8,323.80 8,446.70 8,288.60 8,439.70 143.5M
2021-12-03 8,371.90 8,374.30 8,210.20 8,241.70 169.5M
2021-12-02 8,335.70 8,390.00 8,264.30 8,300.80 197.9M
2021-12-01 8,357.10 8,474.20 8,342.00 8,452.60 204.0M
2021-11-30 8,345.50 8,414.00 8,260.70 8,305.10 369.4M
2021-11-29 8,487.60 8,562.00 8,431.70 8,455.20 240.6M
2021-11-26 8,592.30 8,592.30 8,386.90 8,402.70 453.1M
2021-11-25 8,814.60 8,850.10 8,795.10 8,840.90 118.6M
2021-11-24 8,827.50 8,865.60 8,759.20 8,792.00 174.1M
2021-11-23 8,763.00 8,873.40 8,700.10 8,815.10 196.1M
2021-11-22 8,774.10 8,846.30 8,737.30 8,821.30 204.2M
2021-11-19 8,942.00 8,954.30 8,713.20 8,753.20 278.7M
2021-11-18 8,984.70 9,013.20 8,885.80 8,903.20 181.6M
2021-11-17 9,042.90 9,046.30 8,993.40 8,993.40 139.2M
2021-11-16 9,086.10 9,118.00 9,037.50 9,040.20 155.3M
2021-11-15 9,036.10 9,104.70 8,992.40 9,095.70 144.1M
2021-11-12 9,079.60 9,093.60 9,045.20 9,080.80 119.7M
2021-11-11 9,127.90 9,164.10 9,079.00 9,092.20 150.3M
2021-11-10 9,059.60 9,150.70 9,059.60 9,141.80 146.8M
2021-11-09 9,051.00 9,128.50 9,043.30 9,074.90 132.1M
2021-11-08 9,133.10 9,156.60 9,069.50 9,070.80 135.4M
2021-11-05 9,038.00 9,164.10 9,001.20 9,130.60 193.3M
2021-11-04 9,054.30 9,096.20 9,011.30 9,039.40 221.4M
2021-11-03 9,084.50 9,084.80 8,989.50 9,030.80 162.9M
2021-11-02 9,160.60 9,162.30 9,102.00 9,105.70 130.2M
2021-11-01 9,064.60 9,198.10 9,061.60 9,182.60 164.9M
2021-10-29 9,002.60 9,057.70 8,944.50 9,057.70 228.8M
2021-10-28 8,958.90 9,030.20 8,918.00 9,025.80 180.3M
2021-10-27 8,995.10 8,999.10 8,925.60 8,972.30 167.9M
2021-10-26 8,925.50 9,026.50 8,915.70 9,001.60 137.3M
2021-10-25 8,932.80 8,963.70 8,891.90 8,920.90 159.7M
2021-10-22 8,952.20 8,959.70 8,906.40 8,906.40 134.4M
2021-10-21 8,964.60 8,989.70 8,928.30 8,944.30 153.3M
2021-10-20 8,966.60 9,038.00 8,958.90 9,017.90 160.1M
2021-10-19 8,959.50 9,020.00 8,943.20 8,996.30 160.9M
2021-10-18 8,984.40 8,994.60 8,885.40 8,936.00 139.7M
2021-10-15 8,969.50 9,016.50 8,944.10 8,997.00 217.4M
2021-10-14 8,944.50 9,001.20 8,889.10 8,925.00 155.2M
2021-10-13 8,915.70 8,928.00 8,861.40 8,881.40 191.9M
2021-10-12 8,807.70 8,935.90 8,759.80 8,935.90 163.4M
2021-10-11 8,929.40 8,965.70 8,875.50 8,899.00 125.1M
2021-10-08 8,964.90 9,000.80 8,931.80 8,955.00 141.2M
2021-10-07 8,880.60 8,974.30 8,877.20 8,962.80 201.2M
2021-10-06 8,884.90 8,884.90 8,723.80 8,775.00 183.9M
2021-10-05 8,803.20 8,927.40 8,784.80 8,927.40 169.7M
2021-10-04 8,801.70 8,882.10 8,770.10 8,791.70 149.6M
2021-10-01 8,693.40 8,807.70 8,654.80 8,799.50 182.2M
2021-09-30 8,943.70 8,954.60 8,785.00 8,796.30 195.1M
2021-09-29 8,820.50 8,895.70 8,784.00 8,879.40 178.7M
2021-09-28 9,014.30 9,034.70 8,769.40 8,769.40 207.5M
2021-09-27 8,925.10 9,011.90 8,881.20 9,002.90 203.4M
2021-09-24 8,848.50 8,898.30 8,835.50 8,873.10 140.6M
2021-09-23 8,882.00 8,908.30 8,853.90 8,876.90 151.0M
2021-09-22 8,826.30 8,841.00 8,772.60 8,808.40 173.5M
2021-09-21 8,710.00 8,807.80 8,710.00 8,756.00 194.8M
2021-09-20 8,643.70 8,690.30 8,551.20 8,655.40 277.2M
2021-09-17 8,789.70 8,858.30 8,760.90 8,760.90 588.0M
2021-09-16 8,659.60 8,757.40 8,659.60 8,733.70 186.0M
2021-09-15 8,756.70 8,772.60 8,629.00 8,635.40 178.1M
2021-09-14 8,801.40 8,848.10 8,751.70 8,780.00 128.8M
2021-09-13 8,724.20 8,837.60 8,721.40 8,816.10 115.7M
2021-09-10 8,826.10 8,832.60 8,668.40 8,695.30 139.7M
2021-09-09 8,783.40 8,828.60 8,725.20 8,800.60 149.9M
2021-09-08 8,856.50 8,912.50 8,748.20 8,838.70 155.6M
2021-09-07 8,889.90 8,899.80 8,848.50 8,894.50 114.2M
2021-09-06 8,889.50 8,915.90 8,874.30 8,882.30 67.8M
2021-09-03 8,981.50 8,984.50 8,852.60 8,864.00 139.7M
2021-09-02 8,982.10 9,020.70 8,958.00 8,981.40 100.4M
2021-09-01 8,923.70 9,055.50 8,923.70 8,991.50 132.6M
2021-08-31 8,880.60 8,913.20 8,783.30 8,846.60 185.2M
2021-08-30 8,925.70 8,936.20 8,853.00 8,867.90 54.1M
2021-08-27 8,899.10 8,924.10 8,848.90 8,922.20 74.7M
2021-08-26 8,945.00 8,946.40 8,890.10 8,892.70 101.7M
2021-08-25 8,958.70 9,000.00 8,947.30 8,977.40 128.0M
2021-08-24 8,996.10 9,010.90 8,884.30 8,948.60 101.6M
2021-08-23 8,973.40 8,989.90 8,910.90 8,968.10 91.1M
2021-08-20 8,893.70 8,941.10 8,851.50 8,915.30 126.9M
2021-08-19 8,839.90 8,952.20 8,809.20 8,902.20 137.6M
2021-08-18 8,852.70 8,978.30 8,845.90 8,970.20 112.3M
2021-08-17 8,872.40 8,880.20 8,833.30 8,865.70 128.9M
2021-08-16 8,933.70 8,979.90 8,900.20 8,926.60 96.3M
2021-08-13 8,987.90 9,015.70 8,978.10 8,999.80 90.6M
2021-08-12 8,974.10 8,999.60 8,961.50 8,979.40 98.2M
2021-08-11 8,915.90 8,981.50 8,911.90 8,975.80 112.2M
2021-08-10 8,867.60 8,903.20 8,842.40 8,899.00 106.4M
2021-08-09 8,870.20 8,893.70 8,843.60 8,865.90 102.4M
2021-08-06 8,839.90 8,892.60 8,796.80 8,879.00 139.0M
2021-08-05 8,780.00 8,842.30 8,747.40 8,836.50 108.9M
2021-08-04 8,806.60 8,806.60 8,735.40 8,792.90 117.4M
2021-08-03 8,780.20 8,824.20 8,735.60 8,772.80 131.9M
2021-08-02 8,723.30 8,815.20 8,723.30 8,758.70 140.8M
2021-07-30 8,737.50 8,753.50 8,665.70 8,675.70 203.1M
2021-07-29 8,765.10 8,840.70 8,753.80 8,786.30 188.7M
2021-07-28 8,716.90 8,774.60 8,691.80 8,733.70 153.3M
2021-07-27 8,723.70 8,768.50 8,651.70 8,699.20 131.6M
2021-07-26 8,655.10 8,786.70 8,630.70 8,775.20 136.5M
2021-07-23 8,657.40 8,757.50 8,652.10 8,717.20 123.3M
2021-07-22 8,604.10 8,683.70 8,601.50 8,621.80 140.9M
2021-07-21 8,390.90 8,585.40 8,384.30 8,567.00 160.9M
2021-07-20 8,337.80 8,384.80 8,265.60 8,358.00 155.6M
2021-07-19 8,450.90 8,455.20 8,252.20 8,301.70 212.4M
2021-07-16 8,546.60 8,607.40 8,423.10 8,506.20 147.8M
2021-07-15 8,626.40 8,626.40 8,507.40 8,527.00 131.3M
2021-07-14 8,674.70 8,712.00 8,625.60 8,658.30 120.5M
2021-07-13 8,824.30 8,832.20 8,676.70 8,694.80 133.9M
2021-07-12 8,791.90 8,822.00 8,696.80 8,816.70 103.5M
2021-07-09 8,680.80 8,780.70 8,654.50 8,776.60 141.6M
2021-07-08 8,768.10 8,772.90 8,597.80 8,650.10 202.0M
2021-07-07 8,877.90 8,904.50 8,826.00 8,854.50 150.0M
2021-07-06 8,924.10 8,959.90 8,837.20 8,860.80 152.7M
2021-07-05 8,900.50 8,965.50 8,862.40 8,946.40 100.8M
2021-07-02 8,951.70 8,968.10 8,873.60 8,907.60 115.7M
2021-07-01 8,862.30 8,957.80 8,862.20 8,932.30 122.7M
2021-06-30 8,892.70 8,903.70 8,765.30 8,821.20 190.2M
2021-06-29 8,897.40 8,957.60 8,884.80 8,915.10 142.2M
2021-06-28 9,075.50 9,083.50 8,913.70 8,913.70 152.8M
2021-06-25 9,101.00 9,107.20 9,034.60 9,095.00 130.3M
2021-06-24 9,015.40 9,098.10 8,985.10 9,074.10 130.9M
2021-06-23 9,072.20 9,092.70 8,954.10 8,954.10 112.8M
2021-06-22 9,073.70 9,073.70 8,998.80 9,053.30 137.7M
2021-06-21 8,970.10 9,063.20 8,906.00 9,051.70 167.4M
2021-06-18 9,166.30 9,185.40 8,976.40 9,030.60 452.8M
2021-06-17 9,178.80 9,272.00 9,170.70 9,195.90 203.7M
2021-06-16 9,266.30 9,274.60 9,201.00 9,202.20 161.8M
2021-06-15 9,310.80 9,310.80 9,220.70 9,230.70 119.4M
2021-06-14 9,238.70 9,302.70 9,233.00 9,281.10 135.9M
2021-06-11 9,144.00 9,211.80 9,131.10 9,205.00 107.1M
2021-06-10 9,190.80 9,205.10 9,113.10 9,133.80 154.8M
2021-06-09 9,157.20 9,185.00 9,128.80 9,156.10 124.7M
2021-06-08 9,159.60 9,204.80 9,110.60 9,153.60 144.3M
2021-06-07 9,076.10 9,175.90 9,042.00 9,163.60 129.7M
2021-06-04 9,144.50 9,158.80 9,071.20 9,088.30 131.2M
2021-06-03 9,179.80 9,189.40 9,086.60 9,142.40 164.2M
2021-06-02 9,198.30 9,216.00 9,152.00 9,180.70 137.5M
2021-06-01 9,167.30 9,226.80 9,137.20 9,189.70 143.1M
2021-05-31 9,224.20 9,226.10 9,148.90 9,148.90 102.4M
2021-05-28 9,237.80 9,243.30 9,204.30 9,224.60 192.3M
2021-05-27 9,183.80 9,254.70 9,173.50 9,186.10 325.4M
2021-05-26 9,232.00 9,243.40 9,144.90 9,196.90 160.8M
2021-05-25 9,220.90 9,245.60 9,197.00 9,208.70 147.3M
2021-05-24 9,230.40 9,243.20 9,170.80 9,205.50 91.8M
2021-05-21 9,129.60 9,223.90 9,110.60 9,204.00 175.4M
2021-05-20 9,112.10 9,124.30 8,997.20 9,124.30 138.3M
2021-05-19 9,121.40 9,164.70 8,977.90 9,070.70 200.3M
2021-05-18 9,214.20 9,241.50 9,127.20 9,183.90 176.0M
2021-05-17 9,166.70 9,203.00 9,099.50 9,155.60 164.2M
2021-05-14 9,036.30 9,149.00 9,005.90 9,145.60 161.4M
2021-05-13 8,932.70 8,989.60 8,804.30 8,966.20 173.5M
2021-05-12 8,990.20 9,055.20 8,953.40 9,007.70 195.8M
2021-05-11 9,065.10 9,078.70 8,948.10 8,987.20 232.1M
2021-05-10 9,121.50 9,149.10 9,061.10 9,144.30 237.1M
2021-05-07 9,042.00 9,065.90 8,982.90 9,059.20 191.9M
2021-05-06 8,982.60 9,010.50 8,912.20 8,982.20 188.3M
2021-05-05 8,896.70 8,967.80 8,881.40 8,967.80 180.4M
2021-05-04 8,906.00 9,002.40 8,811.90 8,830.40 231.9M
2021-05-03 8,821.60 8,904.70 8,796.30 8,893.70 150.4M
2021-04-30 8,822.30 8,860.40 8,808.60 8,815.00 267.6M
2021-04-29 8,821.80 8,869.90 8,801.40 8,823.20 261.8M
2021-04-28 8,779.10 8,815.90 8,717.60 8,799.60 218.2M
2021-04-27 8,690.80 8,756.70 8,655.30 8,756.70 183.2M
2021-04-26 8,629.90 8,714.60 8,590.60 8,701.90 163.0M
2021-04-23 8,629.40 8,674.00 8,571.70 8,618.60 118.1M
2021-04-22 8,548.60 8,656.80 8,527.50 8,656.80 136.4M
2021-04-21 8,492.90 8,566.30 8,426.20 8,519.80 175.2M
2021-04-20 8,699.40 8,703.90 8,450.70 8,459.40 214.6M
2021-04-19 8,613.80 8,741.40 8,609.30 8,711.40 171.4M
2021-04-16 8,585.00 8,656.40 8,553.60 8,613.50 176.9M
2021-04-15 8,603.10 8,621.90 8,564.70 8,571.60 146.1M
2021-04-14 8,532.60 8,595.70 8,510.10 8,588.40 133.5M
2021-04-13 8,533.20 8,568.30 8,467.30 8,525.10 152.6M
2021-04-12 8,556.10 8,556.90 8,481.00 8,532.60 131.4M
2021-04-09 8,639.30 8,647.40 8,565.80 8,565.80 133.5M
2021-04-08 8,626.50 8,637.80 8,564.40 8,637.80 165.8M
2021-04-07 8,648.30 8,661.80 8,592.20 8,597.40 137.4M
2021-04-06 8,673.20 8,691.90 8,615.50 8,634.60 201.7M
2021-04-01 8,595.60 8,610.10 8,542.70 8,577.60 151.0M
2021-03-31 8,594.70 8,652.20 8,568.00 8,580.00 265.5M
2021-03-30 8,542.90 8,612.30 8,532.40 8,595.20 171.9M
2021-03-29 8,502.80 8,540.40 8,451.50 8,492.10 177.6M
2021-03-26 8,480.50 8,528.80 8,437.80 8,498.20 233.9M
2021-03-25 8,420.30 8,439.20 8,299.70 8,409.50 161.4M
2021-03-24 8,351.30 8,443.70 8,288.80 8,443.70 187.9M
2021-03-23 8,316.70 8,425.90 8,274.20 8,390.30 203.4M
2021-03-22 8,430.20 8,432.60 8,324.80 8,343.50 229.1M
2021-03-19 8,560.10 8,591.20 8,465.90 8,493.00 375.1M
2021-03-18 8,632.60 8,658.80 8,587.10 8,624.60 237.3M
2021-03-17 8,652.10 8,659.10 8,570.10 8,599.50 173.2M
2021-03-16 8,679.40 8,717.60 8,617.80 8,657.70 209.9M
2021-03-15 8,689.90 8,740.10 8,617.60 8,635.40 210.9M
2021-03-12 8,570.00 8,644.50 8,554.40 8,644.50 149.1M
2021-03-11 8,567.60 8,609.50 8,495.80 8,593.00 189.0M
2021-03-10 8,479.50 8,561.10 8,462.30 8,525.20 203.7M
2021-03-09 8,446.30 8,516.20 8,416.00 8,496.40 281.9M
2021-03-08 8,358.00 8,458.40 8,307.50 8,444.20 235.1M
2021-03-05 8,322.10 8,387.10 8,239.70 8,286.80 259.8M
2021-03-04 8,285.10 8,382.20 8,273.90 8,354.00 207.0M
2021-03-03 8,397.60 8,466.60 8,278.50 8,329.30 240.9M
2021-03-02 8,360.90 8,436.50 8,328.60 8,355.80 177.7M
2021-03-01 8,324.60 8,395.90 8,291.30 8,378.10 182.1M
2021-02-26 8,218.60 8,377.10 8,166.30 8,225.00 291.9M
2021-02-25 8,331.20 8,387.00 8,310.70 8,317.80 309.8M
2021-02-24 8,266.60 8,311.50 8,205.20 8,269.60 225.9M
2021-02-23 8,128.00 8,259.90 8,107.60 8,252.10 293.2M
2021-02-22 8,119.60 8,126.30 8,045.30 8,112.20 221.5M
2021-02-19 8,066.70 8,172.60 8,016.10 8,151.60 209.0M
2021-02-18 8,133.50 8,168.60 8,045.30 8,058.10 151.5M
2021-02-17 8,140.80 8,176.30 8,073.90 8,122.70 190.6M
2021-02-16 8,215.10 8,222.30 8,129.20 8,153.70 164.7M
2021-02-15 8,124.40 8,218.60 8,108.20 8,203.50 193.9M
2021-02-12 8,025.00 8,055.00 7,921.30 8,055.00 157.8M
2021-02-11 8,067.10 8,095.10 8,008.20 8,037.60 136.5M
2021-02-10 8,127.20 8,144.30 8,026.90 8,065.40 170.3M
2021-02-09 8,216.80 8,219.00 8,090.80 8,101.00 159.6M
2021-02-08 8,251.80 8,260.30 8,187.90 8,219.00 203.5M
2021-02-05 8,129.80 8,227.20 8,107.30 8,214.70 261.5M
2021-02-04 8,031.40 8,122.60 8,005.40 8,122.60 241.7M
2021-02-03 8,048.20 8,088.20 7,983.30 8,012.80 220.8M
2021-02-02 7,844.60 7,958.90 7,828.10 7,950.90 238.4M
2021-02-01 7,823.00 7,842.30 7,779.80 7,798.20 182.0M
2021-01-29 7,825.80 7,882.90 7,757.30 7,757.50 250.6M
2021-01-28 7,767.20 7,958.90 7,713.50 7,932.50 201.7M
2021-01-27 7,950.40 7,995.50 7,782.50 7,852.70 208.3M
2021-01-26 7,907.70 8,008.50 7,907.70 7,964.90 177.6M
2021-01-25 8,076.90 8,085.80 7,846.00 7,897.30 218.9M
2021-01-22 8,072.70 8,078.10 7,971.10 8,036.40 233.7M
2021-01-21 8,234.50 8,275.90 8,117.90 8,122.10 179.9M
2021-01-20 8,220.30 8,240.90 8,140.30 8,204.10 147.5M
2021-01-19 8,303.70 8,320.20 8,198.40 8,199.00 163.0M
2021-01-18 8,194.70 8,259.40 8,180.70 8,254.50 122.1M
2021-01-15 8,332.20 8,361.70 8,173.80 8,230.70 251.3M
2021-01-14 8,360.90 8,394.40 8,335.90 8,372.40 196.8M
2021-01-13 8,353.90 8,386.60 8,318.70 8,361.10 206.4M
2021-01-12 8,375.20 8,396.30 8,322.40 8,345.90 207.3M
2021-01-11 8,369.20 8,411.90 8,317.00 8,357.50 188.3M
2021-01-08 8,439.70 8,439.70 8,366.20 8,407.70 205.0M
2021-01-07 8,383.80 8,399.50 8,274.10 8,385.80 247.3M
2021-01-06 8,179.80 8,383.70 8,134.10 8,350.30 275.7M
2021-01-05 8,052.20 8,118.10 8,037.40 8,091.50 173.8M
2021-01-04 8,191.80 8,207.20 8,053.00 8,099.20 213.2M