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 30.40 32.00 30.27 30.27 28.1K
09:32 29.98 29.98 28.98 28.98 12.2K
09:33 28.91 28.91 28.91 28.91 1.6K
09:34 28.91 28.91 28.91 28.91 0.2K
09:35 29.01 29.05 28.60 29.01 4.1K
09:36 28.62 28.62 28.20 28.21 5.2K
09:37 28.23 28.66 28.23 28.66 0.3K
09:38 28.47 28.47 28.38 28.40 2.4K
09:39 28.40 28.40 28.40 28.40 0.1K
09:40 28.40 28.40 28.40 28.40 0.0K
09:41 28.40 28.80 28.40 28.66 2.0K
09:42 28.66 29.15 28.66 29.15 5.0K
09:43 29.15 29.28 28.11 28.66 3.3K
09:44 28.66 28.66 28.61 28.61 0.4K
09:45 28.55 28.55 28.37 28.37 1.7K
09:46 28.37 29.43 28.37 29.43 0.9K
09:47 29.43 29.72 29.43 29.72 0.5K
09:48 29.72 29.72 29.43 29.43 0.1K
09:49 29.43 29.48 29.43 29.48 0.2K
09:50 29.73 29.73 29.73 29.73 0.5K
09:51 29.59 29.59 29.59 29.59 0.6K
09:52 29.59 29.59 29.57 29.57 1.3K
09:53 29.57 29.57 29.57 29.57 0.1K
09:54 29.57 29.57 29.57 29.57 0.2K
09:55 29.57 29.57 29.35 29.35 1.1K
09:56 29.35 29.40 29.22 29.40 1.4K
09:57 29.40 29.40 29.24 29.24 0.5K
09:58 29.24 29.26 29.24 29.24 0.8K
09:59 29.07 29.26 29.07 29.26 0.9K
10:00 29.26 29.26 29.26 29.26 1.0K
10:01 29.26 29.26 29.25 29.25 0.2K
10:02 29.25 29.55 29.25 29.55 0.8K
10:03 29.62 29.62 29.62 29.62 0.3K
10:04 29.62 29.62 29.62 29.62 0.0K
10:05 29.62 29.62 29.62 29.62 0.0K
10:06 29.62 29.62 29.62 29.62 0.0K
10:07 29.62 29.63 29.59 29.63 6.0K
10:08 29.60 29.60 29.60 29.60 0.2K
10:09 29.60 29.60 29.60 29.60 0.0K
10:10 29.60 29.60 29.60 29.60 0.1K
10:11 29.60 29.82 29.60 29.82 1.8K
10:12 29.82 29.82 29.82 29.82 0.0K
10:13 29.82 29.82 29.82 29.82 0.0K
10:14 29.82 29.82 29.82 29.82 0.0K
10:15 29.82 29.82 29.66 29.66 1.1K
10:16 29.66 29.66 29.49 29.49 0.4K
10:17 29.49 29.49 29.49 29.49 0.2K
10:18 29.49 29.49 29.49 29.49 0.0K
10:19 29.49 29.72 29.49 29.72 0.6K
10:20 29.72 29.72 29.72 29.72 0.0K
10:21 29.72 29.72 29.72 29.72 0.0K
10:22 29.72 29.72 29.72 29.72 0.1K
10:23 29.48 29.48 29.48 29.48 0.1K
10:24 29.48 29.48 29.48 29.48 0.0K
10:25 29.48 29.48 29.01 29.01 1.3K
10:26 29.01 29.01 29.01 29.01 0.1K
10:27 29.01 29.01 29.01 29.01 0.2K
10:28 29.01 29.01 29.01 29.01 0.0K
10:29 29.01 29.01 29.01 29.01 0.1K
10:30 29.01 29.01 29.01 29.01 0.3K
10:31 29.01 29.01 29.01 29.01 0.1K
10:32 29.01 29.20 29.01 29.20 1.0K
10:33 29.20 29.26 29.08 29.08 1.0K
10:34 29.08 29.08 29.08 29.08 0.2K
10:35 29.08 29.08 29.08 29.08 0.1K
10:36 29.08 29.08 29.01 29.01 0.3K
10:37 29.01 29.01 29.01 29.01 0.1K
10:38 29.01 29.01 29.01 29.01 0.1K
10:39 29.01 29.01 29.01 29.01 0.1K
10:40 29.01 29.10 29.01 29.10 0.5K
10:41 29.12 29.12 29.12 29.12 0.2K
10:42 29.12 29.12 29.12 29.12 0.4K
10:43 29.12 29.12 29.06 29.06 0.4K
10:44 29.01 29.01 29.01 29.01 0.8K
10:45 28.99 28.99 28.81 28.84 2.8K
10:46 28.84 28.91 28.84 28.91 1.2K
10:47 28.75 28.88 28.75 28.81 2.3K
10:48 28.90 28.90 28.80 28.80 3.6K
10:49 28.80 28.80 28.80 28.80 0.0K
10:50 28.80 28.82 28.80 28.82 0.3K
10:51 28.82 28.82 28.80 28.80 2.1K
10:52 28.80 28.80 28.80 28.80 0.1K
10:53 28.80 28.80 28.80 28.80 0.0K
10:54 28.70 28.70 28.70 28.70 0.3K
10:55 28.70 28.70 28.70 28.70 0.0K
10:56 28.70 28.70 28.70 28.70 0.1K
10:57 28.78 28.78 28.66 28.66 1.9K
10:58 28.66 28.66 28.58 28.58 0.4K
10:59 28.58 28.62 28.58 28.62 2.3K
11:00 28.62 28.62 28.62 28.62 0.4K
11:01 28.62 28.62 28.62 28.62 0.1K
11:02 28.61 28.61 28.61 28.61 0.2K
11:03 28.61 28.61 28.61 28.61 0.0K
11:04 28.61 28.61 28.52 28.52 0.2K
11:05 28.51 28.51 28.51 28.51 0.2K
11:06 28.51 28.51 28.51 28.51 0.1K
11:07 28.41 28.41 28.39 28.39 1.0K
11:08 28.39 28.39 28.39 28.39 0.6K
11:09 28.39 28.39 28.19 28.19 0.8K
11:10 28.19 28.19 28.16 28.16 0.7K
11:11 28.16 28.16 28.10 28.10 0.9K
11:12 28.11 28.13 28.11 28.13 3.0K
11:13 28.13 28.13 28.13 28.13 0.0K
11:14 28.13 28.13 28.13 28.13 0.1K
11:15 28.13 28.13 28.13 28.13 0.5K
11:16 28.13 28.13 28.13 28.13 0.3K
11:17 28.13 28.13 28.13 28.13 0.1K
11:18 28.13 28.13 28.13 28.13 0.3K
11:19 28.13 28.17 28.13 28.17 0.3K
11:20 28.17 28.17 28.17 28.17 0.3K
11:21 28.17 28.17 28.17 28.17 0.1K
11:22 28.17 28.31 28.17 28.31 1.4K
11:23 28.31 28.31 28.31 28.31 0.1K
11:24 28.28 28.28 28.28 28.28 0.3K
11:25 28.28 28.28 28.28 28.28 0.0K
11:26 28.28 28.28 28.28 28.28 0.2K
11:27 28.28 28.37 28.28 28.37 0.2K
11:28 28.30 28.30 28.30 28.30 0.5K
11:29 28.30 28.30 28.30 28.30 0.3K
11:30 28.31 28.31 28.31 28.31 1.0K
11:31 28.31 28.31 28.31 28.31 0.0K
11:32 28.31 28.31 28.31 28.31 0.2K
11:33 28.31 28.31 28.31 28.31 0.0K
11:34 28.31 28.31 28.31 28.31 0.1K
11:35 28.31 28.31 28.31 28.31 0.0K
11:36 28.31 28.31 28.31 28.31 0.4K
11:37 28.31 28.39 28.31 28.39 0.3K
11:38 28.39 28.39 28.29 28.29 0.9K
11:39 28.29 28.29 28.29 28.29 0.0K
11:40 28.29 28.29 28.29 28.29 0.1K
11:41 28.29 28.29 28.09 28.09 0.3K
11:42 28.09 28.09 28.09 28.09 0.0K
11:43 28.09 28.11 28.09 28.11 0.3K
11:44 28.11 28.12 28.11 28.12 2.5K
11:45 28.12 28.12 28.12 28.12 0.1K
11:46 28.12 28.12 28.12 28.12 0.0K
11:47 28.12 28.12 28.12 28.12 0.0K
11:48 28.12 28.12 28.12 28.12 0.0K
11:49 28.12 28.12 28.12 28.12 0.0K
11:50 28.12 28.12 28.12 28.12 0.0K
11:51 28.12 28.12 28.12 28.12 0.0K
11:52 28.08 28.08 28.08 28.08 0.4K
11:53 27.99 28.19 27.96 28.19 3.9K
11:54 28.19 28.22 28.19 28.22 0.2K
11:55 28.22 28.22 28.22 28.22 0.1K
11:56 28.22 28.22 28.22 28.22 0.0K
11:57 28.22 28.22 28.22 28.22 0.0K
11:58 28.22 28.22 28.22 28.22 0.1K
11:59 28.22 28.22 28.22 28.22 0.0K
12:00 28.22 28.22 28.22 28.22 0.0K
12:01 28.22 28.22 28.22 28.22 0.0K
12:02 28.22 28.22 28.11 28.11 0.3K
12:03 28.11 28.11 28.11 28.11 0.0K
12:04 28.11 28.13 28.11 28.13 1.6K
12:05 28.13 28.13 28.13 28.13 0.2K
12:06 28.13 28.20 28.13 28.20 0.3K
12:07 28.20 28.20 28.20 28.20 0.1K
12:08 28.20 28.20 28.20 28.20 0.0K
12:09 28.18 28.18 28.18 28.18 0.4K
12:10 28.17 28.21 28.17 28.21 1.6K
12:11 28.21 28.24 28.21 28.24 2.1K
12:12 28.25 28.25 28.25 28.25 0.1K
12:13 28.25 28.25 28.06 28.06 2.0K
12:14 28.09 28.09 28.09 28.09 0.1K
12:15 28.05 28.05 28.04 28.04 1.3K
12:16 28.04 28.04 27.98 27.98 0.8K
12:17 27.98 27.98 27.98 27.98 0.2K
12:18 27.98 27.99 27.98 27.99 4.5K
12:19 27.99 28.03 27.99 28.03 0.6K
12:20 28.03 28.03 28.03 28.03 0.1K
12:21 28.03 28.03 28.03 28.03 0.1K
12:22 28.03 28.03 28.03 28.03 0.1K
12:23 27.95 27.95 27.95 27.95 0.4K
12:24 27.95 28.00 27.95 28.00 1.5K
12:25 28.00 28.00 28.00 28.00 0.4K
12:26 28.00 28.00 28.00 28.00 9.9K
12:27 28.13 28.13 28.13 28.13 0.4K
12:28 28.13 28.13 28.01 28.01 0.6K
12:29 28.01 28.01 28.01 28.01 0.1K
12:30 28.01 28.01 28.01 28.01 0.0K
12:31 28.00 28.03 28.00 28.03 2.1K
12:32 28.03 28.15 28.03 28.15 0.4K
12:33 28.15 28.15 28.15 28.15 0.1K
12:34 28.15 28.18 27.96 27.96 14.8K
12:35 27.96 27.96 27.96 27.96 0.2K
12:36 27.93 27.93 27.93 27.93 0.4K
12:37 27.93 28.05 27.93 28.05 0.6K
12:38 27.98 27.98 27.98 27.98 0.1K
12:39 27.98 27.98 27.98 27.98 0.1K
12:40 27.98 28.00 27.98 28.00 1.4K
12:41 28.00 28.00 27.79 27.87 11.9K
12:42 27.87 27.87 27.87 27.87 0.3K
12:43 27.75 28.08 27.75 28.07 3.1K
12:44 28.07 28.17 28.07 28.17 0.5K
12:45 28.17 28.17 28.17 28.17 0.3K
12:46 28.17 28.17 28.17 28.17 0.0K
12:47 28.17 28.17 28.17 28.17 0.0K
12:48 28.17 28.17 28.17 28.17 0.3K
12:49 28.17 28.17 28.17 28.17 0.1K
12:50 28.17 28.17 28.17 28.17 0.1K
12:51 28.17 28.17 28.17 28.17 0.3K
12:52 28.17 28.17 28.17 28.17 0.3K
12:53 28.19 28.19 28.19 28.19 0.2K
12:54 28.19 28.19 28.19 28.19 0.3K
12:55 28.19 28.19 28.19 28.19 0.2K
12:56 28.21 28.21 28.17 28.17 0.7K
12:57 28.17 28.17 28.17 28.17 0.1K
12:58 28.17 28.17 28.17 28.17 0.0K
12:59 28.17 28.17 28.17 28.17 0.0K
13:00 28.17 28.28 28.17 28.28 0.3K
13:01 28.28 28.28 28.28 28.28 0.1K
13:02 28.28 28.32 28.28 28.32 0.2K
13:03 28.30 28.30 28.30 28.30 0.2K
13:04 28.30 28.30 28.25 28.25 0.4K
13:05 28.25 28.25 28.25 28.25 1.1K
13:06 28.23 28.23 28.23 28.23 0.6K
13:07 28.22 28.22 28.22 28.22 0.3K
13:08 28.22 28.22 28.22 28.22 0.1K
13:09 28.24 28.24 28.24 28.24 0.3K
13:10 28.27 28.27 28.27 28.27 1.2K
13:11 28.27 28.29 28.24 28.24 0.6K
13:12 28.24 28.24 28.24 28.24 0.1K
13:13 28.27 28.27 28.19 28.19 0.7K
13:14 28.19 28.19 28.19 28.19 0.0K
13:15 28.19 28.19 28.19 28.19 0.0K
13:16 28.15 28.15 28.15 28.15 0.7K
13:17 28.15 28.15 28.15 28.15 0.0K
13:18 28.15 28.15 28.15 28.15 0.2K
13:19 28.15 28.15 28.15 28.15 0.0K
13:20 28.15 28.15 28.15 28.15 0.0K
13:21 28.15 28.15 28.14 28.14 0.2K
13:22 28.14 28.15 28.14 28.15 0.3K
13:23 28.15 28.15 28.15 28.15 0.0K
13:24 28.09 28.09 28.09 28.09 0.5K
13:25 28.06 28.06 28.06 28.06 0.5K
13:26 28.06 28.06 28.06 28.06 0.3K
13:27 28.06 28.06 28.06 28.06 0.2K
13:28 28.06 28.06 28.06 28.06 0.1K
13:29 28.06 28.06 28.06 28.06 0.0K
13:30 28.06 28.07 28.06 28.07 2.2K
13:31 28.07 28.07 28.07 28.07 0.0K
13:32 28.07 28.07 28.07 28.07 0.0K
13:33 28.07 28.07 28.07 28.07 0.0K
13:34 28.07 28.07 28.07 28.07 0.0K
13:35 28.07 28.07 27.96 27.96 0.6K
13:36 27.96 27.96 27.96 27.96 0.0K
13:37 27.96 27.96 27.96 27.96 0.0K
13:38 27.96 27.96 27.93 27.93 0.4K
13:39 27.99 27.99 27.99 27.99 0.6K
13:40 27.99 27.99 27.99 27.99 0.2K
13:41 27.99 27.99 27.97 27.97 0.3K
13:42 27.97 27.97 27.97 27.97 0.1K
13:43 27.97 27.97 27.97 27.97 0.0K
13:44 27.97 27.97 27.97 27.97 0.1K
13:45 27.98 27.98 27.85 27.85 1.2K
13:46 27.85 27.85 27.85 27.85 0.0K
13:47 27.85 27.85 27.85 27.85 0.0K
13:48 27.85 27.86 27.85 27.86 0.5K
13:49 27.86 27.86 27.86 27.86 0.2K
13:50 27.86 27.86 27.86 27.86 0.0K
13:51 27.85 27.88 27.85 27.88 2.5K
13:52 27.91 27.91 27.91 27.91 0.4K
13:53 27.91 27.91 27.91 27.91 0.0K
13:54 27.91 27.91 27.91 27.91 0.0K
13:55 27.91 27.91 27.91 27.91 0.4K
13:56 27.91 27.91 27.91 27.91 0.1K
13:57 27.91 27.91 27.91 27.91 0.0K
13:58 27.99 27.99 27.96 27.96 1.4K
13:59 27.96 27.96 27.87 27.90 1.0K
14:00 27.90 27.96 27.90 27.96 0.2K
14:01 27.85 27.86 27.85 27.86 0.3K
14:02 27.85 27.85 27.85 27.85 1.2K
14:03 27.85 27.85 27.85 27.85 0.0K
14:04 27.85 27.85 27.85 27.85 0.0K
14:05 27.85 27.85 27.85 27.85 0.0K
14:06 27.85 27.85 27.85 27.85 0.0K
14:07 27.85 27.85 27.85 27.85 0.0K
14:08 27.85 27.85 27.85 27.85 0.3K
14:09 27.85 27.85 27.80 27.80 0.3K
14:10 27.79 27.79 27.79 27.79 3.3K
14:11 27.79 27.83 27.79 27.83 0.7K
14:12 27.83 27.86 27.65 27.65 3.7K
14:13 27.65 27.65 27.65 27.65 0.1K
14:14 27.65 27.65 27.65 27.65 0.0K
14:15 27.65 27.65 27.65 27.65 0.0K
14:16 27.65 27.65 27.65 27.65 0.1K
14:17 27.71 27.77 27.71 27.77 0.4K
14:18 27.71 27.79 27.71 27.79 0.5K
14:19 27.71 27.71 27.71 27.71 0.2K
14:20 27.71 27.73 27.67 27.67 1.5K
14:21 27.67 27.67 27.67 27.67 0.2K
14:22 27.67 27.67 27.67 27.67 0.0K
14:23 27.67 27.67 27.67 27.67 0.3K
14:24 27.67 27.67 27.67 27.67 0.1K
14:25 27.67 27.67 27.48 27.48 3.2K
14:26 27.48 27.66 27.45 27.66 9.2K
14:27 27.66 27.66 27.66 27.66 0.1K
14:28 27.66 27.66 27.55 27.55 0.6K
14:29 27.55 27.55 27.55 27.55 0.1K
14:30 27.55 27.55 27.55 27.55 0.0K
14:31 27.58 27.64 27.58 27.64 1.3K
14:32 27.72 27.77 27.72 27.77 1.9K
14:33 27.77 27.77 27.71 27.71 0.3K
14:34 27.71 27.71 27.71 27.71 0.2K
14:35 27.69 27.72 27.69 27.72 1.3K
14:36 27.69 27.69 27.69 27.69 0.6K
14:37 27.66 27.69 27.66 27.66 0.7K
14:38 27.66 27.68 27.66 27.68 0.5K
14:39 27.66 27.66 27.66 27.66 0.4K
14:40 27.66 27.66 27.66 27.66 0.2K
14:41 27.67 27.72 27.67 27.72 2.0K
14:42 27.72 27.72 27.72 27.72 0.0K
14:43 27.72 27.72 27.72 27.72 0.0K
14:44 27.72 27.72 27.72 27.72 0.3K
14:45 27.72 27.76 27.72 27.76 1.1K
14:46 27.76 27.76 27.76 27.76 0.3K
14:47 27.76 27.77 27.76 27.77 0.4K
14:48 27.77 27.77 27.75 27.75 1.7K
14:49 27.75 27.75 27.75 27.75 0.4K
14:50 27.75 27.75 27.75 27.75 0.4K
14:51 27.75 27.77 27.75 27.77 0.7K
14:52 27.77 27.92 27.77 27.92 2.4K
14:53 27.92 27.92 27.92 27.92 0.0K
14:54 27.92 27.92 27.92 27.92 0.2K
14:55 27.92 27.92 27.85 27.85 0.3K
14:56 27.85 27.85 27.85 27.85 0.4K
14:57 27.85 27.85 27.85 27.85 0.4K
14:58 27.88 27.92 27.88 27.92 0.6K
14:59 27.92 28.06 27.92 28.06 1.3K
15:00 28.06 28.06 28.06 28.06 0.1K
15:01 28.14 28.14 28.14 28.14 0.6K
15:02 28.14 28.20 28.14 28.20 0.4K
15:03 28.20 28.20 28.20 28.20 0.1K
15:04 28.20 28.20 28.20 28.20 0.0K
15:05 28.20 28.20 28.20 28.20 0.1K
15:06 28.20 28.20 28.20 28.20 0.0K
15:07 28.20 28.20 28.20 28.20 0.0K
15:08 28.20 28.20 28.20 28.20 0.1K
15:09 28.20 28.20 28.20 28.20 0.7K
15:10 28.20 28.20 28.19 28.19 0.2K
15:11 28.19 28.19 28.19 28.19 0.2K
15:12 28.19 28.19 28.19 28.19 0.1K
15:13 28.19 28.19 28.19 28.19 0.0K
15:14 28.19 28.19 28.19 28.19 0.0K
15:15 28.19 28.19 28.19 28.19 0.0K
15:16 28.17 28.17 28.17 28.17 0.8K
15:17 28.17 28.17 28.17 28.17 0.0K
15:18 28.12 28.12 28.12 28.12 0.2K
15:19 28.12 28.12 28.12 28.12 0.1K
15:20 28.12 28.12 28.12 28.12 0.0K
15:21 28.12 28.12 28.12 28.12 0.0K
15:22 28.12 28.12 28.12 28.12 0.1K
15:23 28.12 28.13 28.12 28.13 1.1K
15:24 28.13 28.13 28.13 28.13 0.4K
15:25 28.13 28.13 28.13 28.13 0.0K
15:26 28.13 28.13 28.13 28.13 0.2K
15:27 28.13 28.13 28.12 28.12 0.2K
15:28 28.12 28.15 28.12 28.15 2.7K
15:29 28.09 28.09 28.08 28.08 0.8K
15:30 28.08 28.10 28.08 28.10 2.9K
15:31 28.10 28.10 28.10 28.10 0.1K
15:32 28.10 28.10 28.10 28.10 0.0K
15:33 28.10 28.10 28.10 28.10 0.4K
15:34 28.06 28.06 28.06 28.06 0.3K
15:35 28.06 28.06 28.06 28.06 0.0K
15:36 28.06 28.08 28.06 28.08 0.4K
15:37 28.11 28.12 28.11 28.12 1.5K
15:38 28.12 28.12 28.04 28.04 0.9K
15:39 28.04 28.04 28.04 28.04 0.0K
15:40 28.04 28.04 28.04 28.04 0.2K
15:41 28.04 28.04 27.99 27.99 0.7K
15:42 27.99 28.02 27.96 27.96 1.1K
15:43 27.96 27.96 27.96 27.96 0.2K
15:44 27.99 27.99 27.99 27.99 0.1K
15:45 27.98 27.98 27.98 27.98 0.7K
15:46 27.98 28.00 27.98 28.00 0.4K
15:47 28.00 28.00 27.96 27.96 0.7K
15:48 27.96 27.96 27.96 27.96 0.2K
15:49 27.96 27.96 27.96 27.96 0.3K
15:50 27.97 27.97 27.92 27.92 1.5K
15:51 27.92 27.92 27.92 27.92 0.2K
15:52 28.02 28.06 27.95 28.06 4.7K
15:53 28.09 28.09 28.09 28.09 0.3K
15:54 28.09 28.13 28.09 28.13 2.3K
15:55 28.13 28.18 28.13 28.18 1.1K
15:56 28.18 28.20 28.18 28.20 0.5K
15:57 28.20 28.25 28.14 28.14 5.7K
15:58 28.13 28.21 28.13 28.21 2.4K
15:59 28.21 28.21 28.08 28.11 4.7K
16:00 28.10 28.12 25.60 28.12 29.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available