IBEX

IBEX
🏛️ usa →
37.92
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 28.02 29.05 26.95 28.00 11.0K
09:32 27.66 28.48 27.66 28.48 1.7K
09:33 28.48 28.48 28.12 28.17 3.9K
09:34 29.03 29.07 29.03 29.07 0.3K
09:35 29.07 29.07 29.07 29.07 0.9K
09:36 29.05 29.05 29.01 29.02 2.2K
09:37 29.02 29.41 29.02 29.24 1.6K
09:38 29.21 29.31 29.21 29.31 10.6K
09:39 29.34 29.92 29.34 29.92 10.9K
09:40 29.92 30.30 29.92 30.30 0.3K
09:41 30.15 30.33 30.01 30.33 2.8K
09:42 30.66 30.66 30.65 30.65 0.3K
09:43 30.65 30.65 30.40 30.40 9.0K
09:44 30.66 30.66 30.50 30.50 0.6K
09:45 30.50 30.50 29.72 30.16 3.1K
09:46 30.16 30.31 30.16 30.31 1.9K
09:47 30.31 30.69 30.31 30.69 2.1K
09:48 31.06 31.06 31.06 31.06 1.0K
09:49 31.06 31.06 30.47 30.47 2.9K
09:50 30.47 30.47 30.16 30.42 3.2K
09:51 30.45 30.45 30.42 30.44 1.6K
09:52 30.44 30.44 30.25 30.25 5.3K
09:53 30.25 30.25 30.25 30.25 0.1K
09:54 30.25 30.42 30.25 30.41 1.4K
09:55 30.41 30.41 30.41 30.41 0.1K
09:56 30.41 30.41 30.28 30.28 2.1K
09:57 30.04 30.04 30.04 30.04 1.9K
09:58 30.04 30.04 29.68 29.68 0.3K
09:59 29.68 29.68 29.68 29.68 0.0K
10:00 29.68 30.42 29.68 30.42 6.0K
10:01 30.00 30.21 30.00 30.21 0.3K
10:02 30.21 30.45 30.21 30.24 5.5K
10:03 30.24 30.24 30.01 30.01 4.0K
10:04 30.01 30.01 29.48 29.61 0.4K
10:05 29.61 29.61 29.61 29.61 0.0K
10:06 29.61 29.61 29.61 29.61 0.5K
10:07 29.55 29.56 29.50 29.50 1.4K
10:08 29.50 29.50 29.50 29.50 0.0K
10:09 29.50 29.50 29.45 29.45 2.5K
10:10 29.45 29.45 29.45 29.45 1.2K
10:11 29.45 29.49 29.45 29.49 6.5K
10:12 29.49 29.49 29.33 29.33 0.9K
10:13 29.33 29.33 29.13 29.13 0.9K
10:14 29.13 29.15 29.13 29.15 0.2K
10:15 29.37 29.37 29.37 29.37 0.8K
10:16 29.37 29.41 29.37 29.41 0.3K
10:17 29.43 29.43 29.31 29.31 1.2K
10:18 29.31 29.31 29.31 29.31 0.0K
10:19 29.31 29.31 29.26 29.26 0.4K
10:20 29.26 29.26 29.26 29.26 0.1K
10:21 29.26 29.26 29.21 29.21 0.2K
10:22 29.21 29.21 29.02 29.20 5.9K
10:23 29.20 29.35 29.20 29.35 2.1K
10:24 29.35 29.35 29.06 29.06 0.1K
10:25 29.06 29.06 28.92 28.92 2.4K
10:26 28.92 29.10 28.92 29.10 0.7K
10:27 29.10 29.10 29.04 29.04 0.9K
10:28 29.04 29.04 29.04 29.04 0.2K
10:29 29.04 29.04 29.04 29.04 0.3K
10:30 29.04 29.04 28.97 28.97 0.1K
10:31 28.97 29.02 28.97 29.02 1.1K
10:32 29.02 29.02 28.73 28.73 4.8K
10:33 28.87 28.87 28.87 28.87 0.1K
10:34 28.87 28.87 28.87 28.87 0.0K
10:35 28.87 28.87 28.87 28.87 0.0K
10:36 28.90 29.04 28.90 29.04 0.3K
10:37 29.04 29.05 29.04 29.05 0.3K
10:38 29.04 29.04 29.04 29.04 1.1K
10:39 29.04 29.04 29.04 29.04 0.0K
10:40 29.04 29.04 29.04 29.04 0.1K
10:41 29.04 29.04 28.99 28.99 0.2K
10:42 28.99 28.99 28.99 28.99 0.2K
10:43 28.99 28.99 28.99 28.99 0.0K
10:44 29.02 29.02 29.02 29.02 0.4K
10:45 29.02 29.03 29.02 29.03 7.8K
10:46 29.04 29.04 29.04 29.04 0.5K
10:47 29.04 29.04 29.04 29.04 0.1K
10:48 29.04 29.04 29.04 29.04 3.2K
10:49 29.04 29.04 29.04 29.04 0.0K
10:50 29.04 29.10 29.04 29.10 0.3K
10:51 29.21 29.93 29.21 29.93 8.1K
10:52 29.93 29.93 29.63 29.63 4.9K
10:53 29.58 29.58 29.50 29.55 8.4K
10:54 29.59 29.59 29.59 29.59 0.1K
10:55 29.59 29.59 29.59 29.59 0.0K
10:56 29.59 29.79 29.59 29.79 0.4K
10:57 29.50 29.50 29.50 29.50 2.6K
10:58 29.50 29.51 29.50 29.51 4.4K
10:59 29.51 29.75 29.51 29.75 0.5K
11:00 29.75 29.75 29.57 29.57 1.2K
11:01 29.57 29.70 29.57 29.70 0.8K
11:02 29.70 29.70 29.70 29.70 0.7K
11:03 29.82 29.82 29.73 29.73 0.8K
11:04 29.73 29.73 29.73 29.73 0.1K
11:05 29.73 29.73 29.73 29.73 0.0K
11:06 29.73 29.73 29.73 29.73 0.4K
11:07 29.73 29.73 29.57 29.57 0.3K
11:08 29.57 29.57 29.57 29.57 0.1K
11:09 29.57 29.57 29.57 29.57 0.0K
11:10 29.57 29.57 29.57 29.57 0.1K
11:11 29.57 29.62 29.57 29.62 0.1K
11:12 29.62 29.62 29.62 29.62 0.0K
11:13 29.62 29.62 29.62 29.62 0.0K
11:14 29.62 29.62 29.62 29.62 0.1K
11:15 29.62 29.62 29.62 29.62 0.1K
11:16 29.85 29.85 29.85 29.85 0.2K
11:17 29.85 29.85 29.85 29.85 0.1K
11:18 29.85 29.93 29.85 29.93 2.1K
11:19 29.93 29.93 29.93 29.93 0.6K
11:20 29.99 29.99 29.91 29.91 1.3K
11:21 29.91 30.08 29.91 30.08 1.1K
11:22 30.08 30.30 30.08 30.30 0.4K
11:23 30.30 30.30 30.30 30.30 0.1K
11:24 30.30 30.30 30.30 30.30 0.1K
11:25 30.26 30.42 30.26 30.42 1.6K
11:26 30.42 30.42 30.42 30.42 0.8K
11:27 30.90 30.90 30.41 30.41 4.6K
11:28 30.41 30.41 30.35 30.35 0.7K
11:29 30.36 30.36 30.36 30.36 0.9K
11:30 30.41 30.47 30.41 30.47 1.8K
11:31 30.47 30.47 30.47 30.47 0.0K
11:32 30.47 30.47 30.47 30.47 0.0K
11:33 30.47 30.47 30.47 30.47 0.0K
11:34 30.47 30.73 30.47 30.73 0.2K
11:35 30.73 30.73 30.71 30.71 0.8K
11:36 30.71 30.89 30.71 30.73 5.3K
11:37 30.73 30.98 30.73 30.98 8.1K
11:38 31.19 31.19 30.90 31.06 19.2K
11:39 31.05 31.05 30.98 30.98 1.3K
11:40 30.81 30.81 30.77 30.77 1.1K
11:41 30.86 30.86 30.79 30.79 3.1K
11:42 30.79 30.79 30.79 30.79 0.2K
11:43 30.71 30.71 30.70 30.70 0.9K
11:44 30.70 30.70 30.70 30.70 0.0K
11:45 30.68 30.86 30.68 30.69 2.6K
11:46 30.69 30.69 30.53 30.53 1.0K
11:47 30.53 30.53 30.53 30.53 0.0K
11:48 30.53 30.53 30.53 30.53 0.2K
11:49 30.53 30.53 30.53 30.53 0.0K
11:50 30.53 30.55 30.53 30.55 1.0K
11:51 30.50 30.50 30.41 30.41 3.2K
11:52 30.34 30.37 30.26 30.26 3.2K
11:53 30.26 30.26 30.26 30.26 0.0K
11:54 30.26 30.26 30.26 30.26 0.1K
11:55 30.26 30.26 30.26 30.26 0.3K
11:56 30.26 30.26 30.26 30.26 0.0K
11:57 30.26 30.41 30.26 30.41 0.1K
11:58 30.41 30.41 30.41 30.41 0.2K
11:59 30.41 30.41 30.37 30.37 1.7K
12:00 30.37 30.45 30.32 30.45 19.5K
12:01 30.45 30.45 30.40 30.40 0.4K
12:02 30.40 30.40 30.38 30.38 0.6K
12:03 30.38 30.38 30.38 30.38 0.1K
12:04 30.34 30.34 30.16 30.17 1.4K
12:05 30.17 30.17 30.17 30.17 0.1K
12:06 30.11 30.11 29.97 29.97 2.9K
12:07 30.00 30.03 30.00 30.00 4.5K
12:08 30.00 30.00 30.00 30.00 0.7K
12:09 30.00 30.00 29.87 29.87 2.3K
12:10 29.87 29.87 29.87 29.87 0.2K
12:11 29.87 29.97 29.87 29.97 6.4K
12:12 29.97 29.97 29.97 29.97 0.2K
12:13 29.97 29.97 29.97 29.97 0.1K
12:14 29.97 29.97 29.97 29.97 0.4K
12:15 29.97 30.03 29.96 30.03 1.4K
12:16 30.00 30.00 30.00 30.00 0.7K
12:17 30.00 30.00 30.00 30.00 0.5K
12:18 30.00 30.00 29.99 29.99 0.2K
12:19 29.99 29.99 29.99 29.99 0.2K
12:20 29.99 29.99 29.99 29.99 0.0K
12:21 29.99 29.99 29.99 29.99 0.0K
12:22 29.99 29.99 29.99 29.99 0.1K
12:23 29.99 29.99 29.99 29.99 0.1K
12:24 29.99 29.99 29.99 29.99 0.1K
12:25 29.99 29.99 29.99 29.99 0.0K
12:26 30.01 30.01 30.01 30.01 3.8K
12:27 30.01 30.10 30.01 30.10 9.3K
12:28 30.10 30.10 30.10 30.10 1.0K
12:29 30.10 30.10 30.09 30.09 5.3K
12:30 30.03 30.04 30.03 30.04 4.5K
12:31 30.04 30.06 30.04 30.06 1.1K
12:32 30.06 30.06 30.06 30.06 10.1K
12:33 30.13 30.13 30.13 30.13 0.1K
12:34 30.13 30.13 30.07 30.07 0.4K
12:35 30.07 30.30 30.07 30.23 9.4K
12:36 30.23 30.23 30.18 30.18 8.8K
12:37 30.18 30.30 30.18 30.30 5.5K
12:38 30.34 30.49 30.34 30.49 6.4K
12:39 30.49 30.49 30.49 30.49 0.1K
12:40 30.49 30.49 30.49 30.49 0.2K
12:41 30.54 30.54 30.49 30.50 7.4K
12:42 30.65 30.65 30.65 30.65 3.7K
12:43 30.74 30.74 30.65 30.70 3.9K
12:44 30.57 30.74 30.57 30.74 21.4K
12:45 30.74 30.74 30.59 30.59 1.3K
12:46 30.63 30.74 30.63 30.74 1.4K
12:47 30.74 30.74 30.74 30.74 0.2K
12:48 30.74 30.75 30.74 30.75 0.4K
12:49 30.75 30.75 30.75 30.75 0.1K
12:50 30.70 30.83 30.70 30.83 2.0K
12:51 30.78 30.78 30.78 30.78 0.4K
12:52 30.87 30.90 30.87 30.90 9.7K
12:53 30.90 30.96 30.90 30.96 0.1K
12:54 30.96 30.96 30.96 30.96 0.5K
12:55 30.96 30.96 30.96 30.96 1.5K
12:56 30.93 30.93 30.93 30.93 0.4K
12:57 30.93 30.93 30.89 30.89 0.6K
12:58 30.94 31.01 30.94 31.01 1.6K
12:59 31.01 31.01 31.01 31.01 0.5K
13:00 31.01 31.01 30.86 30.86 1.8K
13:01 30.86 31.02 30.86 31.02 0.4K
13:02 31.02 31.02 30.89 30.89 0.4K
13:03 30.89 30.91 30.89 30.91 0.5K
13:04 30.91 30.91 30.91 30.91 0.1K
13:05 30.90 30.99 30.75 30.75 8.5K
13:06 30.75 30.75 30.68 30.69 0.8K
13:07 30.69 30.75 30.69 30.75 4.8K
13:08 30.75 30.75 30.75 30.75 5.7K
13:09 30.76 31.19 30.76 31.19 16.4K
13:10 31.76 32.08 31.76 32.08 7.8K
13:11 32.02 32.02 32.02 32.02 1.7K
13:12 32.02 32.02 31.69 31.69 4.5K
13:13 31.56 31.63 31.52 31.52 4.6K
13:14 31.51 31.59 31.51 31.59 0.5K
13:15 31.31 31.31 31.31 31.31 1.2K
13:16 31.31 31.48 31.31 31.48 1.3K
13:17 31.48 31.48 31.41 31.41 0.2K
13:18 31.41 31.41 31.41 31.41 0.8K
13:19 31.41 31.41 31.41 31.41 0.0K
13:20 31.41 31.41 31.41 31.41 0.1K
13:21 31.41 31.82 31.41 31.82 5.3K
13:22 31.82 31.82 31.66 31.73 3.8K
13:23 31.73 31.73 31.54 31.54 0.2K
13:24 31.66 31.66 31.66 31.66 0.7K
13:25 31.66 31.66 31.66 31.66 0.0K
13:26 31.66 31.66 31.66 31.66 0.1K
13:27 31.66 31.66 31.66 31.66 0.0K
13:28 31.66 31.68 31.65 31.68 0.6K
13:29 31.68 31.68 31.64 31.64 0.8K
13:30 31.64 31.64 31.64 31.64 0.1K
13:31 31.64 31.69 31.64 31.69 0.1K
13:32 31.67 31.67 31.67 31.67 0.3K
13:33 31.67 31.67 31.67 31.67 0.2K
13:34 31.67 31.67 31.29 31.41 3.2K
13:35 31.41 31.41 31.41 31.41 0.7K
13:36 31.41 31.46 31.41 31.46 0.5K
13:37 31.30 31.30 31.30 31.30 0.6K
13:38 31.30 31.30 31.30 31.30 0.0K
13:39 31.30 31.30 31.30 31.30 0.0K
13:40 31.30 31.30 31.30 31.30 0.0K
13:41 31.43 31.43 31.43 31.43 0.2K
13:42 31.43 31.43 31.43 31.43 0.4K
13:43 31.43 31.43 31.43 31.43 0.9K
13:44 31.43 31.43 31.43 31.43 0.1K
13:45 31.43 31.43 31.43 31.43 0.1K
13:46 31.43 31.43 31.43 31.43 0.9K
13:47 31.04 31.18 31.04 31.18 0.7K
13:48 31.18 31.18 30.75 30.98 6.1K
13:49 30.88 30.88 30.88 30.88 0.5K
13:50 30.88 30.88 30.88 30.88 0.0K
13:51 30.88 30.89 30.88 30.89 0.3K
13:52 30.89 30.89 30.89 30.89 0.1K
13:53 31.26 31.26 31.07 31.18 4.8K
13:54 31.18 31.18 31.18 31.18 0.0K
13:55 31.18 31.43 31.18 31.43 1.6K
13:56 31.43 31.43 31.43 31.43 0.2K
13:57 31.43 31.50 31.43 31.50 0.4K
13:58 31.50 31.51 31.50 31.51 1.7K
13:59 31.62 31.62 31.62 31.62 0.2K
14:00 31.73 31.73 31.73 31.73 0.1K
14:01 31.73 31.73 31.62 31.62 1.9K
14:02 31.62 31.72 31.61 31.68 3.4K
14:03 31.68 31.72 31.68 31.72 0.3K
14:04 31.72 31.72 31.72 31.72 0.0K
14:05 31.72 31.72 31.72 31.72 0.1K
14:06 31.60 31.60 31.45 31.45 3.8K
14:07 31.45 31.45 31.45 31.45 0.1K
14:08 31.60 31.60 31.33 31.33 2.8K
14:09 31.32 31.33 31.32 31.33 1.6K
14:10 31.33 31.33 31.33 31.33 0.8K
14:11 31.33 31.33 31.13 31.13 2.4K
14:12 31.13 31.13 30.90 30.90 3.8K
14:13 30.90 30.90 30.87 30.87 1.0K
14:14 30.87 30.87 30.87 30.87 0.5K
14:15 30.87 30.92 30.87 30.92 0.2K
14:16 30.92 30.99 30.92 30.99 1.7K
14:17 30.95 30.97 30.95 30.97 2.1K
14:18 30.62 30.62 30.57 30.57 14.1K
14:19 30.57 30.64 30.48 30.64 3.9K
14:20 30.49 30.49 30.49 30.49 0.5K
14:21 30.67 30.67 30.67 30.67 1.6K
14:22 30.67 30.81 30.67 30.81 2.4K
14:23 30.81 30.81 30.81 30.81 0.0K
14:24 30.82 30.82 30.71 30.76 2.4K
14:25 30.76 30.77 30.66 30.77 2.3K
14:26 30.70 30.72 30.70 30.72 1.8K
14:27 30.61 30.61 30.48 30.48 8.3K
14:28 30.50 30.50 30.35 30.35 2.8K
14:29 30.34 30.34 30.34 30.34 0.6K
14:30 30.35 30.35 30.31 30.31 2.0K
14:31 30.38 30.48 30.38 30.48 1.1K
14:32 30.69 30.70 30.69 30.70 1.1K
14:33 30.70 30.70 30.70 30.70 0.0K
14:34 30.70 30.70 30.65 30.65 0.3K
14:35 30.65 30.65 30.65 30.65 0.2K
14:36 30.65 30.65 30.65 30.65 0.3K
14:37 30.65 30.65 30.65 30.65 0.2K
14:38 30.65 30.65 30.65 30.65 0.1K
14:39 30.65 30.65 30.46 30.46 5.8K
14:40 30.46 30.46 30.46 30.46 0.2K
14:41 30.46 30.52 30.46 30.52 9.2K
14:42 30.54 30.59 30.54 30.59 0.6K
14:43 30.61 30.68 30.61 30.64 1.7K
14:44 30.63 30.63 30.58 30.58 1.3K
14:45 30.58 30.71 30.58 30.71 0.3K
14:46 30.71 30.76 30.71 30.76 3.7K
14:47 30.76 30.76 30.65 30.65 0.8K
14:48 30.65 30.66 30.65 30.66 0.6K
14:49 30.66 30.66 30.66 30.66 0.6K
14:50 30.66 30.66 30.66 30.66 2.1K
14:51 30.66 30.66 30.58 30.58 0.4K
14:52 30.66 30.66 30.58 30.58 0.5K
14:53 30.58 30.64 30.58 30.62 3.0K
14:54 30.61 30.61 30.61 30.61 0.2K
14:55 30.61 30.63 30.58 30.58 3.9K
14:56 30.58 30.58 30.42 30.42 2.1K
14:57 30.42 30.42 30.40 30.40 0.3K
14:58 30.45 30.50 30.45 30.50 0.5K
14:59 30.50 30.50 30.50 30.50 0.4K
15:00 30.50 30.50 30.45 30.45 2.6K
15:01 30.45 30.45 30.41 30.41 0.2K
15:02 30.41 30.41 30.41 30.41 0.0K
15:03 30.41 30.47 30.41 30.47 1.5K
15:04 30.47 30.47 30.47 30.47 0.3K
15:05 30.47 30.47 30.47 30.47 0.1K
15:06 30.50 30.50 30.50 30.50 1.7K
15:07 30.50 30.51 30.50 30.51 2.0K
15:08 30.51 30.51 30.51 30.51 0.2K
15:09 30.50 30.50 30.50 30.50 1.6K
15:10 30.50 30.50 30.50 30.50 0.3K
15:11 30.50 30.50 30.48 30.48 0.4K
15:12 30.50 30.50 30.50 30.50 0.1K
15:13 30.50 30.50 30.49 30.49 2.6K
15:14 30.44 30.44 30.32 30.32 4.4K
15:15 30.32 30.38 30.32 30.38 0.2K
15:16 30.38 30.38 30.33 30.33 0.2K
15:17 30.33 30.52 30.33 30.52 3.2K
15:18 30.52 30.52 30.52 30.52 0.0K
15:19 30.52 30.52 30.52 30.52 0.0K
15:20 30.52 30.52 30.52 30.52 0.1K
15:21 30.52 30.52 30.52 30.52 0.3K
15:22 30.52 30.52 30.49 30.49 1.3K
15:23 30.49 30.49 30.49 30.49 0.0K
15:24 30.49 30.49 30.49 30.49 0.0K
15:25 30.49 30.49 30.49 30.49 0.0K
15:26 30.49 30.49 30.49 30.49 0.0K
15:27 30.49 30.51 30.49 30.51 0.5K
15:28 30.51 30.51 30.45 30.45 1.5K
15:29 30.45 30.45 30.45 30.45 0.1K
15:30 30.45 30.45 30.31 30.35 0.3K
15:31 30.35 30.35 30.35 30.35 0.0K
15:32 30.35 30.35 30.35 30.35 0.5K
15:33 30.35 30.38 30.35 30.36 1.0K
15:34 30.36 30.36 30.36 30.36 0.0K
15:35 30.36 30.36 30.31 30.31 0.6K
15:36 30.31 30.31 30.31 30.31 0.4K
15:37 30.31 30.36 30.31 30.32 6.7K
15:38 30.31 30.33 30.25 30.27 2.2K
15:39 30.23 30.25 30.23 30.25 0.9K
15:40 30.25 30.25 30.21 30.21 0.3K
15:41 30.21 30.21 30.21 30.21 0.1K
15:42 30.21 30.21 30.21 30.21 0.1K
15:43 30.25 30.25 30.25 30.25 0.2K
15:44 30.25 30.25 30.19 30.21 3.3K
15:45 30.21 30.23 30.21 30.23 0.4K
15:46 30.23 30.23 30.23 30.23 0.4K
15:47 30.23 30.23 30.23 30.23 0.1K
15:48 30.25 30.31 30.25 30.31 1.6K
15:49 30.31 30.31 30.30 30.30 5.1K
15:50 30.35 30.37 30.34 30.37 3.7K
15:51 30.34 30.34 30.32 30.32 4.0K
15:52 30.32 30.33 30.32 30.33 0.7K
15:53 30.31 30.31 30.28 30.30 4.3K
15:54 30.30 30.35 30.30 30.35 1.0K
15:55 30.35 30.38 30.35 30.38 1.0K
15:56 30.38 30.51 30.38 30.51 6.4K
15:57 30.51 30.63 30.51 30.63 10.4K
15:58 30.63 30.63 30.62 30.62 6.9K
15:59 30.65 30.65 30.52 30.52 11.3K
16:00 30.52 30.55 30.51 30.55 29.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available