IBEX 35 Banks

IBEXIB
🏛️ spain →
1,514.50
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
2021-12-30 461.10 464.80 460.30 463.00 71.8M
2021-12-29 459.70 462.60 457.80 461.90 62.8M
2021-12-28 459.20 463.30 458.50 461.50 47.8M
2021-12-27 451.40 461.20 451.20 459.90 50.5M
2021-12-23 447.40 458.30 446.60 456.10 80.8M
2021-12-22 441.70 446.80 441.10 445.50 62.6M
2021-12-21 441.70 444.50 436.80 443.70 82.1M
2021-12-20 425.40 438.20 424.50 434.10 100.1M
2021-12-17 440.10 445.60 431.50 438.70 201.5M
2021-12-16 441.60 450.00 439.50 444.50 121.0M
2021-12-15 440.80 442.60 435.60 435.60 77.3M
2021-12-14 438.20 444.90 434.20 440.30 88.5M
2021-12-13 439.40 443.80 434.20 435.50 73.0M
2021-12-10 439.20 442.20 437.50 438.90 70.2M
2021-12-09 447.50 448.80 442.40 442.70 88.8M
2021-12-08 446.90 454.20 442.70 447.20 137.1M
2021-12-07 450.60 451.10 445.30 450.00 99.0M
2021-12-06 436.80 445.00 434.40 445.00 74.6M
2021-12-03 440.80 440.80 430.20 432.70 99.3M
2021-12-02 432.40 438.00 430.10 435.40 102.7M
2021-12-01 431.80 440.80 430.80 438.70 112.9M
2021-11-30 428.80 436.20 424.60 428.70 186.7M
2021-11-29 444.80 445.90 433.40 434.30 130.5M
2021-11-26 450.10 452.50 435.20 435.20 224.4M
2021-11-25 469.80 472.40 464.90 469.80 66.4M
2021-11-24 472.70 479.10 467.30 467.30 106.4M
2021-11-23 473.70 479.50 468.30 472.70 111.4M
2021-11-22 476.80 480.50 470.00 478.50 104.2M
2021-11-19 488.40 492.80 469.20 473.80 168.4M
2021-11-18 498.10 501.00 481.60 484.30 117.3M
2021-11-17 503.60 504.40 499.30 499.30 79.8M
2021-11-16 506.40 508.00 500.80 502.40 96.1M
2021-11-15 504.20 511.00 495.50 506.20 88.5M
2021-11-12 514.50 514.80 508.60 512.30 71.8M
2021-11-11 512.80 518.10 510.30 513.10 83.8M
2021-11-10 507.90 514.50 507.40 511.70 82.0M
2021-11-09 509.00 512.90 504.60 506.70 78.7M
2021-11-08 513.50 517.40 510.60 510.60 73.5M
2021-11-05 509.40 520.10 508.30 514.90 91.7M
2021-11-04 524.10 525.60 508.30 510.60 121.6M
2021-11-03 518.40 521.70 512.70 521.70 89.3M
2021-11-02 522.00 523.80 516.60 519.60 75.2M
2021-11-01 515.20 528.00 514.50 526.00 99.8M
2021-10-29 504.20 516.90 499.90 514.50 164.1M
2021-10-28 499.40 506.90 491.90 505.50 107.6M
2021-10-27 510.40 510.40 496.90 500.80 113.5M
2021-10-26 509.50 514.10 506.30 510.90 72.7M
2021-10-25 504.60 514.70 504.30 509.70 101.0M
2021-10-22 506.00 509.90 502.50 504.00 75.9M
2021-10-21 514.10 515.20 504.60 505.50 89.8M
2021-10-20 516.50 521.10 511.60 518.10 64.3M
2021-10-19 515.10 521.30 513.00 517.40 65.1M
2021-10-18 516.00 520.90 512.50 515.70 69.6M
2021-10-15 511.60 522.30 511.50 517.20 101.4M
2021-10-14 512.40 514.60 506.50 507.40 88.8M
2021-10-13 525.00 527.10 506.80 508.10 127.8M
2021-10-12 516.50 528.30 513.20 527.80 95.0M
2021-10-11 524.20 530.10 521.80 524.40 70.4M
2021-10-08 525.70 531.40 523.30 526.10 74.7M
2021-10-07 523.60 532.00 518.60 528.70 121.7M
2021-10-06 519.60 521.40 510.60 518.30 109.3M
2021-10-05 498.80 522.40 498.10 522.40 107.5M
2021-10-04 498.50 506.20 493.10 498.50 71.3M
2021-10-01 496.20 501.50 490.90 499.30 93.7M
2021-09-30 512.10 512.90 502.80 505.00 106.8M
2021-09-29 503.20 508.30 498.40 507.80 106.0M
2021-09-28 515.20 518.50 498.90 498.90 125.9M
2021-09-27 501.50 513.80 497.80 513.80 126.4M
2021-09-24 490.60 500.10 488.20 498.20 83.8M
2021-09-23 485.90 494.40 483.50 493.80 92.7M
2021-09-22 474.40 482.80 469.20 481.20 108.7M
2021-09-21 470.60 473.70 464.70 467.10 99.8M
2021-09-20 483.30 483.80 462.40 464.50 169.1M
2021-09-17 501.30 505.20 491.60 491.60 437.4M
2021-09-16 493.70 500.40 493.50 496.10 105.5M
2021-09-15 489.70 495.70 487.80 490.40 87.3M
2021-09-14 494.40 499.60 489.30 490.60 68.2M
2021-09-13 487.40 494.60 483.90 494.60 59.8M
2021-09-10 490.10 494.40 482.20 484.20 67.4M
2021-09-09 486.20 490.50 481.10 487.70 76.2M
2021-09-08 494.20 495.50 483.40 487.80 86.2M
2021-09-07 494.00 499.30 493.00 498.10 57.5M
2021-09-06 494.00 497.50 492.10 493.50 32.4M
2021-09-03 498.10 499.10 490.70 491.40 78.5M
2021-09-02 501.50 503.60 494.00 498.10 58.7M
2021-09-01 498.60 505.00 498.10 502.40 76.6M
2021-08-31 492.90 497.10 487.90 493.70 91.7M
2021-08-30 498.10 499.20 491.30 492.30 30.4M
2021-08-27 496.50 499.00 491.20 498.10 38.6M
2021-08-26 502.20 505.40 497.20 497.70 60.5M
2021-08-25 490.70 504.80 489.70 504.30 78.4M
2021-08-24 495.50 495.50 484.90 489.60 53.0M
2021-08-23 491.10 494.50 488.70 492.70 49.0M
2021-08-20 487.30 490.90 480.60 487.20 68.4M
2021-08-19 491.40 495.60 485.70 488.30 76.1M
2021-08-18 494.30 503.10 493.20 502.60 57.9M
2021-08-17 501.20 503.10 494.60 495.00 83.0M
2021-08-16 506.00 512.90 503.80 505.10 50.7M
2021-08-13 513.90 516.50 510.70 511.90 47.1M
2021-08-12 514.70 516.20 510.90 513.00 54.3M
2021-08-11 511.50 516.10 508.10 515.40 65.4M
2021-08-10 504.70 510.00 502.60 510.00 60.6M
2021-08-09 505.60 508.60 501.60 506.70 59.0M
2021-08-06 492.90 507.20 490.50 506.40 94.6M
2021-08-05 488.90 495.40 486.90 494.80 61.8M
2021-08-04 490.60 493.90 484.80 493.20 68.0M
2021-08-03 483.40 493.80 481.50 488.50 74.0M
2021-08-02 482.80 492.10 479.00 480.40 84.7M
2021-07-30 486.50 487.40 475.60 480.30 109.9M
2021-07-29 482.50 494.40 481.90 487.20 117.3M
2021-07-28 488.20 489.20 476.70 478.20 93.4M
2021-07-27 486.10 489.20 481.20 487.20 79.0M
2021-07-26 476.10 492.70 470.90 490.50 83.6M
2021-07-23 472.60 484.80 472.30 480.30 77.1M
2021-07-22 472.70 479.70 470.30 471.70 84.1M
2021-07-21 454.00 470.80 452.20 470.40 89.2M
2021-07-20 449.20 454.10 442.60 452.70 93.0M
2021-07-19 456.40 458.10 442.50 446.70 112.5M
2021-07-16 475.70 478.40 458.10 461.80 83.5M
2021-07-15 469.70 474.90 467.10 473.30 63.1M
2021-07-14 470.20 478.40 469.30 471.20 62.4M
2021-07-13 479.60 481.60 467.00 469.20 77.6M
2021-07-12 478.70 480.10 467.30 479.20 53.4M
2021-07-09 466.40 477.60 462.40 477.00 84.9M
2021-07-08 469.60 469.80 460.00 463.00 118.1M
2021-07-07 479.60 482.60 470.60 475.90 84.7M
2021-07-06 493.50 495.00 477.70 478.90 85.7M
2021-07-05 484.70 495.50 483.60 493.90 50.5M
2021-07-02 496.20 497.00 483.50 484.60 68.0M
2021-07-01 487.90 496.90 487.80 494.90 65.1M
2021-06-30 487.10 489.60 480.30 484.00 94.4M
2021-06-29 488.30 494.70 486.80 489.70 65.5M
2021-06-28 501.10 502.10 487.90 487.90 69.4M
2021-06-25 497.90 501.90 494.60 501.70 66.4M
2021-06-24 493.20 500.70 490.40 495.50 71.5M
2021-06-23 492.80 496.90 488.70 489.30 62.4M
2021-06-22 493.50 493.50 484.00 491.00 90.3M
2021-06-21 481.20 490.90 476.70 489.00 113.0M
2021-06-18 499.00 502.60 484.20 488.10 302.7M
2021-06-17 505.00 518.00 502.40 502.40 136.3M
2021-06-16 513.10 514.30 498.10 500.70 105.1M
2021-06-15 511.40 511.40 504.80 509.40 69.4M
2021-06-14 507.70 512.10 506.10 510.60 68.9M
2021-06-11 506.10 507.10 502.60 505.90 58.8M
2021-06-10 506.30 516.60 504.10 508.10 90.5M
2021-06-09 506.90 508.70 500.10 503.40 62.0M
2021-06-08 513.10 516.50 504.00 507.60 91.4M
2021-06-07 506.30 514.40 505.20 513.90 81.3M
2021-06-04 516.00 516.50 507.10 507.50 77.4M
2021-06-03 511.20 516.50 510.40 516.10 83.7M
2021-06-02 511.50 514.60 506.90 512.60 77.6M
2021-06-01 506.20 513.30 505.00 511.60 78.8M
2021-05-31 507.50 507.80 503.30 503.40 54.3M
2021-05-28 512.00 512.60 501.70 505.90 137.0M
2021-05-27 496.30 511.10 495.70 507.90 173.3M
2021-05-26 500.10 501.60 489.30 497.70 110.0M
2021-05-25 499.50 506.20 496.80 501.20 87.8M
2021-05-24 503.00 504.20 493.60 498.10 55.9M
2021-05-21 491.30 502.90 490.90 501.40 108.9M
2021-05-20 493.90 495.60 484.60 492.00 79.3M
2021-05-19 496.50 504.20 485.30 490.90 133.3M
2021-05-18 500.80 504.30 498.00 501.70 105.6M
2021-05-17 497.20 501.00 491.90 496.20 95.0M
2021-05-14 490.80 499.00 490.00 498.70 99.6M
2021-05-13 481.80 488.40 477.30 486.50 92.2M
2021-05-12 483.50 491.50 478.80 488.40 121.6M
2021-05-11 485.20 489.20 480.10 484.80 127.5M
2021-05-10 481.30 494.10 480.00 490.30 165.5M
2021-05-07 477.90 479.70 468.30 476.50 128.4M
2021-05-06 474.80 476.40 467.50 475.00 123.4M
2021-05-05 471.10 475.70 468.80 474.60 128.2M
2021-05-04 468.00 477.90 463.40 465.20 154.9M
2021-05-03 466.90 471.30 464.00 468.10 109.1M
2021-04-30 459.10 469.80 455.60 467.70 202.3M
2021-04-29 456.50 466.30 454.60 461.30 207.1M
2021-04-28 449.70 456.30 442.40 454.10 166.0M
2021-04-27 435.00 447.50 431.80 447.50 138.8M
2021-04-26 426.40 437.00 421.20 436.40 103.8M
2021-04-23 426.00 431.50 421.40 425.00 65.8M
2021-04-22 423.40 429.50 420.00 428.00 78.0M
2021-04-21 426.80 432.00 415.60 422.40 109.0M
2021-04-20 441.80 443.50 424.00 424.80 116.3M
2021-04-19 431.20 444.80 429.50 442.70 113.2M
2021-04-16 428.90 433.60 427.20 430.60 85.8M
2021-04-15 437.90 439.60 426.40 426.40 90.2M
2021-04-14 432.60 438.40 431.00 437.80 72.9M
2021-04-13 437.70 442.30 429.60 433.00 85.9M
2021-04-12 434.40 440.70 429.50 437.90 80.0M
2021-04-09 440.40 442.40 433.90 435.50 84.1M
2021-04-08 444.40 445.50 433.20 440.00 92.4M
2021-04-07 440.10 443.80 438.10 442.20 78.1M
2021-04-06 441.70 446.60 438.60 440.10 118.9M
2021-04-01 437.20 437.20 432.20 435.00 83.2M
2021-03-31 441.60 444.20 436.60 436.80 184.6M
2021-03-30 436.50 445.50 435.50 444.30 104.4M
2021-03-29 433.00 439.50 429.40 431.10 104.3M
2021-03-26 437.00 441.60 431.90 435.60 175.3M
2021-03-25 431.80 432.00 420.80 428.40 100.2M
2021-03-24 422.70 433.40 416.70 433.40 109.8M
2021-03-23 423.70 430.90 420.80 428.30 104.0M
2021-03-22 432.00 432.80 423.10 424.30 138.3M
2021-03-19 450.90 452.30 439.70 441.00 241.4M
2021-03-18 450.80 460.50 450.00 456.70 154.5M
2021-03-17 442.60 450.90 441.40 446.90 110.5M
2021-03-16 444.10 450.00 437.20 441.90 134.8M
2021-03-15 448.00 453.70 437.10 441.70 113.1M
2021-03-12 437.00 448.10 436.40 447.20 96.2M
2021-03-11 445.50 448.00 429.10 438.10 123.4M
2021-03-10 443.70 451.20 439.40 442.40 119.8M
2021-03-09 453.50 453.60 435.80 445.10 185.7M
2021-03-08 450.40 456.10 448.20 454.80 148.5M
2021-03-05 439.80 451.90 433.20 443.20 154.9M
2021-03-04 437.70 442.90 434.60 440.20 97.7M
2021-03-03 436.80 448.40 435.60 442.30 129.1M
2021-03-02 431.60 439.90 429.20 433.80 96.4M
2021-03-01 437.70 440.90 432.30 434.60 87.5M
2021-02-26 432.50 441.10 428.00 431.60 155.8M
2021-02-25 441.20 450.70 440.30 442.40 183.1M
2021-02-24 433.20 437.10 429.60 436.50 113.2M
2021-02-23 424.00 435.80 424.00 434.10 152.9M
2021-02-22 426.80 427.20 418.30 423.00 117.6M
2021-02-19 420.10 431.20 415.40 429.20 130.0M
2021-02-18 421.10 425.50 414.60 418.10 89.8M
2021-02-17 423.90 430.70 418.20 421.90 119.2M
2021-02-16 424.70 426.00 417.80 424.20 91.4M
2021-02-15 418.50 427.10 416.00 425.90 114.4M
2021-02-12 409.10 411.30 400.10 411.00 96.1M
2021-02-11 412.10 415.10 405.60 410.10 79.5M
2021-02-10 413.40 418.20 407.70 413.20 102.5M
2021-02-09 414.80 415.30 408.70 411.00 93.0M
2021-02-08 410.60 417.70 409.50 415.40 137.6M
2021-02-05 398.70 410.20 395.20 409.30 189.4M
2021-02-04 383.80 401.60 381.00 399.70 177.0M
2021-02-03 388.10 391.90 377.00 380.00 152.4M
2021-02-02 363.20 377.50 360.30 377.10 166.3M
2021-02-01 367.40 367.40 358.80 359.60 125.7M
2021-01-29 364.70 367.50 358.90 361.00 167.2M
2021-01-28 355.60 370.60 354.00 368.90 118.9M
2021-01-27 369.90 371.80 356.30 359.10 122.7M
2021-01-26 367.30 375.30 366.60 371.90 99.9M
2021-01-25 381.50 383.80 364.10 366.00 123.1M
2021-01-22 381.70 383.90 375.40 378.30 158.0M
2021-01-21 390.40 394.30 385.40 386.40 114.3M
2021-01-20 392.20 394.20 385.70 388.70 93.1M
2021-01-19 402.10 403.80 389.60 389.60 106.7M
2021-01-18 392.80 399.60 391.70 398.20 79.8M
2021-01-15 405.20 409.30 391.00 394.80 158.4M
2021-01-14 409.70 412.70 404.70 407.00 104.0M
2021-01-13 412.60 414.20 409.00 410.00 107.7M
2021-01-12 411.80 416.60 410.80 413.90 137.1M
2021-01-11 408.00 414.90 405.60 408.70 126.1M
2021-01-08 415.00 415.00 403.60 408.30 127.5M
2021-01-07 406.90 414.10 398.10 412.80 160.0M
2021-01-06 389.40 409.80 388.30 404.70 183.4M
2021-01-05 375.70 383.10 375.10 381.00 92.3M
2021-01-04 382.40 382.90 372.20 379.40 120.7M