IBEX35 Target Volatility 12% Financed

IBEXVF
🏛️ spain →
203.50
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
2023-12-29 149.00 149.80 149.00 149.10 101.9M
2023-12-28 149.50 149.70 148.70 148.90 95.1M
2023-12-27 149.00 149.80 148.80 149.40 130.9M
2023-12-26 149.00 149.80 148.80 149.30 92.0M
2023-12-25 149.00 149.80 148.80 149.30 92.0M
2023-12-22 149.00 149.80 148.80 149.30 92.0M
2023-12-21 148.70 149.30 148.60 149.20 84.1M
2023-12-20 150.00 150.10 148.30 149.20 146.8M
2023-12-19 148.50 149.50 148.00 149.30 115.2M
2023-12-18 148.70 149.60 148.30 148.50 134.0M
2023-12-15 150.60 150.70 148.50 149.20 330.2M
2023-12-14 151.10 151.50 149.60 150.30 255.8M
2023-12-13 149.40 150.10 148.90 149.20 143.0M
2023-12-12 150.50 150.70 149.40 149.50 145.1M
2023-12-11 150.80 150.90 150.20 150.50 140.4M
2023-12-08 149.90 151.00 149.70 150.90 139.1M
2023-12-07 150.90 151.20 149.30 149.80 210.7M
2023-12-06 151.50 152.00 151.00 151.40 134.3M
2023-12-05 150.30 151.50 150.10 151.10 137.2M
2023-12-04 149.70 150.60 149.70 150.30 105.5M
2023-12-01 149.00 149.80 148.90 149.80 117.8M
2023-11-30 149.00 149.30 148.60 148.60 252.8M
2023-11-29 148.20 149.20 148.20 148.70 129.4M
2023-11-28 146.90 148.10 146.80 147.90 118.6M
2023-11-27 146.90 147.70 146.90 147.00 112.1M
2023-11-24 146.70 147.40 146.70 147.10 93.3M
2023-11-23 146.50 146.90 146.30 146.70 111.6M
2023-11-22 146.00 146.60 145.90 146.50 125.1M
2023-11-21 145.80 146.10 145.40 145.70 141.8M
2023-11-20 144.90 146.10 144.80 145.90 144.1M
2023-11-17 144.10 145.10 144.00 144.90 249.7M
2023-11-16 143.60 144.30 143.50 143.70 132.4M
2023-11-15 143.30 144.00 142.90 143.40 161.2M
2023-11-14 141.40 143.30 141.10 143.20 171.9M
2023-11-13 140.40 141.00 140.20 141.00 142.3M
2023-11-10 139.70 140.40 139.30 139.80 122.6M
2023-11-09 138.80 140.50 138.80 140.30 133.3M
2023-11-08 137.70 139.30 137.60 138.70 146.5M
2023-11-07 137.80 138.70 137.70 138.10 113.9M
2023-11-06 138.90 139.10 137.90 138.20 114.4M
2023-11-03 139.00 139.60 138.40 138.90 152.6M
2023-11-02 136.50 138.70 136.30 138.50 152.6M
2023-11-01 135.40 136.20 134.80 135.90 121.7M
2023-10-31 134.60 136.00 134.30 135.10 189.1M
2023-10-30 133.80 135.10 133.70 134.70 164.4M
2023-10-27 134.70 135.00 133.20 133.40 178.4M
2023-10-26 133.50 134.20 132.90 134.00 164.2M
2023-10-25 133.90 134.50 133.10 134.30 149.2M
2023-10-24 134.50 134.80 133.80 134.10 162.2M
2023-10-23 134.90 135.00 133.40 134.40 139.2M
2023-10-20 135.40 135.80 134.80 134.90 230.9M
2023-10-19 136.90 137.10 135.90 136.50 143.4M
2023-10-18 138.20 138.60 137.20 137.40 108.1M
2023-10-17 138.10 138.90 137.50 138.50 79.8M
2023-10-16 137.80 138.60 136.90 138.40 105.2M
2023-10-13 138.70 139.30 137.50 137.70 143.1M
2023-10-12 139.80 140.20 138.80 139.00 94.4M
2023-10-11 138.50 139.60 138.50 139.30 108.8M
2023-10-10 137.40 139.50 137.40 139.20 129.1M
2023-10-09 136.80 137.40 135.80 136.40 135.3M
2023-10-06 136.60 137.40 135.60 137.40 122.4M
2023-10-05 136.30 136.70 135.40 136.30 114.9M
2023-10-04 136.00 136.70 135.20 135.50 139.6M
2023-10-03 138.20 139.40 136.40 136.40 142.9M
2023-10-02 140.70 141.30 138.40 138.70 157.5M
2023-09-29 140.90 141.60 140.30 140.40 139.3M
2023-09-28 139.20 140.60 138.70 140.40 171.5M
2023-09-27 139.40 140.30 138.70 139.00 106.3M
2023-09-26 138.90 140.10 138.60 139.50 121.9M
2023-09-25 141.00 141.80 139.00 139.80 107.5M
2023-09-22 141.40 142.10 141.10 141.50 100.1M
2023-09-21 142.80 143.10 141.10 142.20 120.7M
2023-09-20 142.20 144.10 142.10 143.70 125.8M
2023-09-19 140.90 142.20 140.80 141.90 88.2M
2023-09-18 142.10 142.30 140.80 141.20 109.9M
2023-09-15 143.10 143.70 141.90 142.30 348.3M
2023-09-14 140.40 142.50 139.70 142.30 134.0M
2023-09-13 140.60 140.80 139.00 140.40 105.2M
2023-09-12 140.90 141.60 140.80 140.90 107.7M
2023-09-11 140.10 140.90 139.60 140.60 85.7M
2023-09-08 139.50 139.70 137.70 139.60 92.1M
2023-09-07 138.50 139.80 138.40 138.80 112.2M
2023-09-06 139.80 139.80 138.50 138.90 139.5M
2023-09-05 140.10 140.90 139.50 140.00 87.1M
2023-09-04 141.40 141.80 140.10 140.40 69.2M
2023-09-01 141.80 142.30 140.90 140.90 108.3M
2023-08-31 142.50 143.20 141.70 141.70 212.3M
2023-08-30 143.00 143.30 142.10 142.40 99.9M
2023-08-29 141.80 142.90 141.50 142.80 106.6M
2023-08-28 140.20 142.00 140.20 141.50 73.9M
2023-08-25 139.00 140.50 138.90 139.40 75.1M
2023-08-24 140.10 140.50 139.20 139.20 67.8M
2023-08-23 139.40 140.20 138.80 139.10 74.9M
2023-08-22 139.00 139.90 138.90 139.10 66.1M
2023-08-21 138.50 139.80 138.10 138.40 72.5M
2023-08-18 138.30 138.60 137.50 138.50 93.7M
2023-08-17 139.20 139.80 138.60 138.70 83.0M
2023-08-16 139.30 140.40 139.20 139.70 60.8M
2023-08-15 140.80 140.90 139.10 139.70 64.0M
2023-08-14 140.70 141.40 140.40 140.80 71.4M
2023-08-11 141.40 141.70 140.60 140.90 80.0M
2023-08-10 140.50 142.10 140.40 141.80 109.2M
2023-08-09 140.40 140.70 139.50 139.80 88.4M
2023-08-08 139.00 139.90 138.00 139.10 136.5M
2023-08-07 139.80 140.10 138.80 139.90 80.7M
2023-08-04 139.60 140.20 138.90 140.10 111.0M
2023-08-03 139.10 139.80 138.50 139.30 139.7M
2023-08-02 140.80 141.00 139.40 139.60 223.1M
2023-08-01 144.10 144.30 142.00 142.10 136.4M
2023-07-31 144.60 144.80 144.10 144.10 160.1M
2023-07-28 144.70 145.60 144.60 144.80 222.1M
2023-07-27 144.20 145.20 143.70 144.90 203.9M
2023-07-26 142.40 143.70 142.10 143.60 164.6M
2023-07-25 142.70 142.80 142.20 142.50 86.4M
2023-07-24 141.10 142.80 140.90 142.80 121.3M
2023-07-21 142.50 143.20 142.00 143.20 114.9M
2023-07-20 141.50 142.70 141.50 142.50 108.5M
2023-07-19 142.00 142.70 141.40 141.60 92.2M
2023-07-18 141.60 141.90 140.90 141.70 88.5M
2023-07-17 141.20 142.00 141.00 141.50 77.4M
2023-07-14 141.90 142.40 141.50 141.50 105.1M
2023-07-13 141.80 142.60 141.60 142.00 118.2M
2023-07-12 140.40 141.80 140.30 141.70 155.4M
2023-07-11 139.60 140.10 138.70 140.10 100.3M
2023-07-10 138.50 139.40 138.10 139.00 91.5M
2023-07-07 139.00 139.10 138.00 139.00 114.9M
2023-07-06 140.40 141.10 138.70 139.10 142.2M
2023-07-05 142.60 142.90 141.60 141.80 116.0M
2023-07-04 143.90 144.10 143.10 143.20 97.9M
2023-07-03 143.10 143.90 143.10 143.70 119.2M
2023-06-30 142.30 143.70 142.20 143.00 172.9M
2023-06-29 141.60 142.10 141.50 141.90 103.5M
2023-06-28 140.50 141.40 140.40 141.30 126.2M
2023-06-27 139.00 140.20 138.70 140.10 120.6M
2023-06-26 138.60 138.90 137.50 138.50 111.0M
2023-06-23 138.90 139.30 138.00 138.40 124.5M
2023-06-22 139.80 139.80 138.70 139.70 108.5M
2023-06-21 140.70 141.10 140.50 140.70 101.6M
2023-06-20 140.50 141.20 140.30 140.80 87.7M
2023-06-19 141.00 141.60 140.40 140.70 87.9M
2023-06-16 141.10 142.60 140.70 141.50 384.2M
2023-06-15 140.30 141.00 140.10 140.70 123.4M
2023-06-14 139.50 141.20 139.30 140.70 155.6M
2023-06-13 139.80 139.80 138.60 139.50 121.8M
2023-06-12 139.50 140.00 139.30 139.50 95.7M
2023-06-09 139.60 139.90 138.90 139.10 84.9M
2023-06-08 139.80 140.60 139.50 139.50 109.4M
2023-06-07 139.00 140.30 139.00 139.80 100.9M
2023-06-06 138.70 139.20 138.40 139.20 94.8M
2023-06-05 139.80 140.10 138.90 139.00 102.1M
2023-06-02 138.20 139.50 138.00 139.40 132.6M
2023-06-01 137.20 137.80 136.90 137.60 109.9M
2023-05-31 136.70 137.80 136.00 136.20 401.5M
2023-05-30 137.90 138.60 137.50 137.60 111.5M
2023-05-29 138.80 138.90 137.40 137.80 59.2M
2023-05-26 137.40 138.20 136.30 138.00 99.2M
2023-05-25 137.80 138.00 137.10 137.10 123.8M
2023-05-24 138.00 138.00 137.30 137.70 108.8M
2023-05-23 139.30 139.30 138.80 138.90 82.3M
2023-05-22 138.60 139.60 138.60 139.30 96.2M
2023-05-19 138.70 139.40 138.40 138.70 127.3M
2023-05-18 138.70 139.10 138.20 138.30 105.2M
2023-05-17 137.60 138.40 137.40 138.30 110.9M
2023-05-16 138.00 138.60 137.90 138.10 91.1M
2023-05-15 138.90 139.10 137.80 138.20 92.0M
2023-05-12 138.50 139.10 138.40 138.60 106.4M
2023-05-11 138.10 138.50 137.50 138.10 139.1M
2023-05-10 138.60 138.60 137.80 138.00 103.6M
2023-05-09 138.40 138.60 137.70 138.20 113.5M
2023-05-08 138.00 138.60 138.00 138.50 81.7M
2023-05-05 137.40 137.90 136.90 137.90 144.4M
2023-05-04 136.80 136.90 136.00 136.80 150.3M
2023-05-03 137.60 137.70 136.70 137.10 136.6M
2023-05-02 138.80 139.00 137.00 137.20 172.4M
2023-04-28 139.60 139.60 137.80 138.70 233.9M
2023-04-27 138.80 139.60 138.50 139.40 128.4M
2023-04-26 138.60 139.00 138.00 138.90 165.8M
2023-04-25 139.40 139.40 138.70 138.90 167.3M
2023-04-24 139.80 140.30 139.60 140.00 99.6M
2023-04-21 140.20 140.30 139.60 140.10 205.6M
2023-04-20 140.90 141.20 140.20 140.40 153.4M
2023-04-19 140.00 140.80 139.90 140.80 117.7M
2023-04-18 140.00 140.30 139.70 140.10 143.0M
2023-04-17 139.80 140.00 139.60 139.70 154.8M
2023-04-14 139.30 139.70 139.10 139.60 152.4M
2023-04-13 138.80 139.20 138.40 139.10 109.7M
2023-04-12 138.60 139.20 138.50 138.80 130.9M
2023-04-11 139.40 139.60 138.30 138.40 154.5M
2023-04-06 138.60 139.20 138.40 139.10 128.3M
2023-04-05 138.00 138.40 137.90 138.40 140.1M
2023-04-04 137.70 138.40 137.70 137.80 120.1M
2023-04-03 138.10 138.20 137.40 137.60 129.3M
2023-03-31 138.00 138.20 137.60 138.00 178.9M
2023-03-30 137.20 138.00 137.20 137.80 149.6M
2023-03-29 136.00 136.70 135.80 136.70 131.1M
2023-03-28 136.00 136.20 135.30 135.60 153.7M
2023-03-27 135.30 135.60 134.80 135.30 187.3M
2023-03-24 135.60 135.60 133.70 134.40 289.5M
2023-03-23 135.90 136.30 135.50 135.90 155.2M
2023-03-22 136.40 136.90 136.10 136.20 197.2M
2023-03-21 135.50 136.90 135.40 136.50 248.8M
2023-03-20 133.20 135.00 131.80 134.70 359.8M
2023-03-17 135.60 136.40 133.20 133.70 477.7M
2023-03-16 135.60 136.10 133.80 135.20 324.6M
2023-03-15 138.30 138.40 133.80 134.10 422.5M
2023-03-14 135.80 138.60 135.60 138.30 300.0M
2023-03-13 140.40 140.40 135.20 136.10 426.5M
2023-03-10 140.00 140.70 139.10 140.60 279.9M
2023-03-09 142.90 143.00 142.00 142.50 116.7M
2023-03-08 142.00 143.30 141.70 143.10 123.5M
2023-03-07 143.60 143.90 142.30 142.30 159.2M
2023-03-06 143.60 143.90 142.80 143.70 145.5M
2023-03-03 141.60 143.20 141.60 143.10 161.3M
2023-03-02 140.70 141.30 140.00 141.20 157.4M
2023-03-01 142.50 142.90 140.90 141.10 187.2M
2023-02-28 140.80 142.80 140.50 142.10 306.1M
2023-02-27 140.10 141.50 140.10 141.00 150.1M
2023-02-24 140.10 141.00 139.30 139.40 254.0M
2023-02-23 139.20 140.10 139.10 139.80 144.0M
2023-02-22 139.60 139.70 138.30 139.00 154.7M
2023-02-21 140.10 140.60 139.30 140.10 116.1M
2023-02-20 141.40 141.70 140.40 140.50 101.2M
2023-02-17 140.40 141.60 139.90 141.20 168.4M
2023-02-16 141.30 141.60 140.60 141.10 170.1M
2023-02-15 140.40 141.00 140.20 140.70 124.5M
2023-02-14 139.90 140.90 139.90 140.30 153.0M
2023-02-13 138.60 139.70 138.40 139.60 108.8M
2023-02-10 139.70 139.70 137.80 138.40 179.7M
2023-02-09 140.50 140.80 140.10 140.10 142.1M
2023-02-08 139.90 140.60 139.60 139.90 181.8M
2023-02-07 139.10 139.60 138.90 139.20 145.4M
2023-02-06 139.20 139.50 138.60 139.00 148.0M
2023-02-03 139.80 140.20 139.00 139.90 297.6M
2023-02-02 138.90 140.70 138.70 140.00 364.8M
2023-02-01 137.70 138.70 137.70 138.30 236.1M
2023-01-31 137.70 138.00 137.00 137.50 239.3M
2023-01-30 137.70 138.00 137.30 137.70 152.8M
2023-01-27 137.80 138.20 137.40 137.90 201.0M
2023-01-26 137.20 137.80 137.10 137.60 304.4M
2023-01-25 136.60 136.70 135.90 136.60 166.3M
2023-01-24 136.50 136.80 135.90 136.70 123.9M
2023-01-23 136.20 136.80 136.00 136.40 134.7M
2023-01-20 135.00 136.10 135.00 136.10 189.0M
2023-01-19 135.70 135.70 133.60 134.50 236.2M
2023-01-18 135.90 136.90 135.90 136.20 202.9M
2023-01-17 135.40 136.10 135.00 135.70 145.7M
2023-01-16 135.80 136.00 135.20 135.50 125.1M
2023-01-13 135.10 136.10 135.00 135.60 197.1M
2023-01-12 133.90 135.30 133.90 135.00 203.5M
2023-01-11 133.70 134.20 133.50 133.80 166.1M
2023-01-10 133.10 133.70 133.10 133.60 147.7M
2023-01-09 133.40 133.70 133.00 133.40 215.7M
2023-01-06 132.40 133.40 132.10 133.40 162.2M
2023-01-05 131.20 132.20 131.10 132.10 182.4M
2023-01-04 130.10 131.50 130.10 131.50 206.8M
2023-01-03 129.20 130.20 128.70 129.50 164.7M
2023-01-02 128.30 129.40 128.10 129.20 92.2M