IBEX35 Target Volatility 15% Financed

IBEXVG
🏛️ spain →
232.20
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
2021-12-30 136.50 137.30 136.50 137.10 127.2M
2021-12-29 136.80 136.90 136.20 136.60 110.8M
2021-12-28 136.00 137.00 135.90 136.80 90.4M
2021-12-27 134.70 136.20 134.60 136.00 93.4M
2021-12-23 134.20 135.60 134.10 135.30 142.5M
2021-12-22 133.10 134.00 132.90 134.00 115.8M
2021-12-21 132.50 133.10 131.70 133.10 143.4M
2021-12-20 129.70 131.60 129.30 131.30 172.1M
2021-12-17 132.30 132.50 131.30 132.10 323.2M
2021-12-16 133.00 133.60 132.70 132.90 198.9M
2021-12-15 132.90 132.90 131.60 131.70 147.4M
2021-12-14 132.70 133.30 132.70 132.90 163.9M
2021-12-13 132.90 133.30 131.90 132.30 140.4M
2021-12-10 132.60 133.30 132.50 132.70 116.3M
2021-12-09 134.20 134.20 133.10 133.20 144.6M
2021-12-08 134.60 135.30 133.90 134.10 221.5M
2021-12-07 134.50 135.00 134.00 135.00 170.7M
2021-12-06 132.20 133.70 131.90 133.60 143.5M
2021-12-03 132.90 132.90 130.90 131.30 169.5M
2021-12-02 132.30 133.10 131.50 132.00 197.9M
2021-12-01 132.60 134.00 132.40 133.80 204.0M
2021-11-30 132.10 133.10 131.20 131.80 369.4M
2021-11-29 134.10 135.00 133.40 133.60 240.6M
2021-11-26 136.10 136.10 132.70 133.00 453.1M
2021-11-25 140.00 140.60 139.70 140.40 118.6M
2021-11-24 140.20 140.90 139.10 139.60 174.1M
2021-11-23 139.10 141.00 138.10 140.00 196.1M
2021-11-22 139.50 140.50 138.60 140.10 204.2M
2021-11-19 142.20 142.40 138.20 138.90 278.7M
2021-11-18 142.90 143.40 141.20 141.50 181.6M
2021-11-17 143.70 144.00 143.10 143.10 139.2M
2021-11-16 144.60 145.20 143.80 143.90 155.3M
2021-11-15 143.80 145.00 143.10 144.80 144.1M
2021-11-12 144.60 144.80 144.00 144.60 119.7M
2021-11-11 145.40 146.00 144.60 144.80 150.3M
2021-11-10 144.30 145.70 144.30 145.60 146.8M
2021-11-09 144.00 145.30 144.00 144.50 132.1M
2021-11-08 145.40 145.80 144.40 144.40 135.4M
2021-11-05 143.80 145.90 143.30 145.40 193.3M
2021-11-04 144.20 144.80 143.50 143.90 221.4M
2021-11-03 144.60 144.60 143.10 143.80 162.9M
2021-11-02 145.70 145.80 144.80 144.90 130.2M
2021-11-01 144.30 146.30 144.20 146.10 164.9M
2021-10-29 143.30 144.10 142.30 144.10 228.8M
2021-10-28 142.30 143.50 141.80 143.40 180.3M
2021-10-27 142.80 143.00 141.80 142.60 167.9M
2021-10-26 141.80 143.40 141.70 143.00 137.3M
2021-10-25 142.00 142.50 141.40 141.80 159.7M
2021-10-22 142.30 142.40 141.60 141.60 134.4M
2021-10-21 142.50 142.90 142.00 142.20 153.3M
2021-10-20 142.60 143.60 142.50 143.30 160.1M
2021-10-19 142.40 143.30 142.20 143.00 160.9M
2021-10-18 142.80 143.00 141.40 142.10 139.7M
2021-10-15 142.60 143.30 142.30 143.00 217.4M
2021-10-14 142.30 143.10 141.50 142.00 155.2M
2021-10-13 141.90 142.10 141.20 141.40 191.9M
2021-10-12 140.30 142.20 139.80 142.20 163.4M
2021-10-11 142.20 142.60 141.40 141.70 125.1M
2021-10-08 142.60 143.10 142.20 142.50 141.2M
2021-10-07 141.30 142.70 141.30 142.50 201.2M
2021-10-06 141.40 141.40 139.10 139.80 183.9M
2021-10-05 140.30 142.10 140.00 142.10 169.7M
2021-10-04 140.20 141.40 139.80 140.10 149.6M
2021-10-01 138.50 140.40 138.10 140.20 182.2M
2021-09-30 142.40 142.50 140.00 140.20 195.1M
2021-09-29 140.40 141.60 139.90 141.40 178.7M
2021-09-28 143.70 144.00 139.70 139.70 207.5M
2021-09-27 142.30 143.70 141.50 143.50 203.4M
2021-09-24 141.00 141.90 140.80 141.40 140.6M
2021-09-23 141.60 142.00 141.10 141.50 151.0M
2021-09-22 140.90 140.90 139.80 140.40 173.5M
2021-09-21 138.70 140.30 138.70 139.50 194.8M
2021-09-20 137.50 138.30 136.00 137.80 277.2M
2021-09-17 140.00 141.10 139.50 139.50 588.0M
2021-09-16 138.00 139.50 137.90 139.10 186.0M
2021-09-15 139.60 139.90 137.40 137.50 178.1M
2021-09-14 140.30 141.10 139.50 140.00 128.8M
2021-09-13 139.00 141.00 139.00 140.60 115.7M
2021-09-10 140.80 140.80 138.00 138.50 139.7M
2021-09-09 139.90 140.70 139.00 140.30 149.9M
2021-09-08 141.10 142.10 139.30 140.90 155.6M
2021-09-07 141.70 141.90 141.00 141.80 114.2M
2021-09-06 141.80 142.20 141.50 141.60 67.8M
2021-09-03 143.30 143.40 141.10 141.30 139.7M
2021-09-02 143.20 144.00 142.90 143.30 100.4M
2021-09-01 142.40 144.50 142.40 143.50 132.6M
2021-08-31 141.60 142.20 140.00 141.00 185.2M
2021-08-30 142.30 142.50 141.10 141.40 54.1M
2021-08-27 141.90 142.30 141.10 142.30 74.7M
2021-08-26 142.70 142.70 141.80 141.80 101.7M
2021-08-25 142.80 143.50 142.70 143.20 128.0M
2021-08-24 143.50 143.70 141.70 142.70 101.6M
2021-08-23 143.10 143.40 142.10 143.00 91.1M
2021-08-20 141.80 142.60 141.20 142.20 126.9M
2021-08-19 140.80 142.80 140.50 142.00 137.6M
2021-08-18 141.20 143.20 141.10 143.10 112.3M
2021-08-17 141.40 141.60 140.80 141.40 128.9M
2021-08-16 142.30 143.10 141.90 142.30 96.3M
2021-08-13 143.20 143.70 143.10 143.40 90.6M
2021-08-12 143.00 143.40 142.80 143.10 98.2M
2021-08-11 142.20 143.10 142.10 143.00 112.2M
2021-08-10 141.50 141.90 141.10 141.90 106.4M
2021-08-09 141.50 141.80 141.10 141.40 102.4M
2021-08-06 141.00 141.80 140.40 141.60 139.0M
2021-08-05 140.20 141.10 139.70 141.00 108.9M
2021-08-04 140.60 140.60 139.60 140.40 117.4M
2021-08-03 140.20 140.80 139.60 140.10 131.9M
2021-08-02 139.50 140.70 139.40 139.90 140.8M
2021-07-30 139.50 139.70 138.50 138.70 203.1M
2021-07-29 139.90 141.00 139.80 140.20 188.7M
2021-07-28 139.20 140.00 138.90 139.50 153.3M
2021-07-27 139.20 139.90 138.30 139.00 131.6M
2021-07-26 138.30 140.20 138.00 140.00 136.5M
2021-07-23 138.40 139.80 138.30 139.20 123.3M
2021-07-22 137.60 138.70 137.60 137.90 140.9M
2021-07-21 134.40 137.30 134.40 137.10 160.9M
2021-07-20 133.70 134.40 132.70 134.00 155.6M
2021-07-19 135.60 135.60 132.50 133.20 212.4M
2021-07-16 137.10 137.90 135.10 136.40 147.8M
2021-07-15 138.20 138.20 136.40 136.70 131.3M
2021-07-14 139.00 139.70 138.30 138.80 120.5M
2021-07-13 141.40 141.50 139.10 139.40 133.9M
2021-07-12 140.90 141.30 139.40 141.30 103.5M
2021-07-09 139.20 140.70 138.70 140.60 141.6M
2021-07-08 140.50 140.60 137.70 138.60 202.0M
2021-07-07 142.00 142.40 141.10 141.60 150.0M
2021-07-06 142.60 143.30 141.30 141.70 152.7M
2021-07-05 142.20 143.30 141.60 143.00 100.8M
2021-07-02 143.00 143.20 141.60 142.20 115.7M
2021-07-01 141.60 143.10 141.50 142.60 122.7M
2021-06-30 142.00 142.20 139.90 140.80 190.2M
2021-06-29 142.00 143.00 141.80 142.30 142.2M
2021-06-28 144.90 145.00 142.10 142.10 152.8M
2021-06-25 145.20 145.40 144.10 145.20 130.3M
2021-06-24 143.70 145.20 143.20 144.80 130.9M
2021-06-23 144.70 145.10 142.70 142.70 112.8M
2021-06-22 144.70 144.80 143.50 144.40 137.7M
2021-06-21 142.80 144.50 141.70 144.30 167.4M
2021-06-18 145.90 146.60 142.90 143.90 452.8M
2021-06-17 146.50 148.10 146.30 146.80 203.7M
2021-06-16 148.00 148.20 146.90 146.90 161.8M
2021-06-15 148.60 148.60 147.30 147.40 119.4M
2021-06-14 147.50 148.70 147.50 148.30 135.9M
2021-06-11 146.00 147.10 145.80 147.00 107.1M
2021-06-10 146.90 147.00 145.50 145.80 154.8M
2021-06-09 146.20 146.70 145.80 146.20 124.7M
2021-06-08 146.30 147.10 145.50 146.20 144.3M
2021-06-07 145.00 146.60 144.40 146.40 129.7M
2021-06-04 146.20 146.40 145.00 145.20 131.2M
2021-06-03 146.70 146.90 145.20 146.10 164.2M
2021-06-02 146.90 147.20 146.20 146.70 137.5M
2021-06-01 146.40 147.40 146.00 146.80 143.1M
2021-05-31 147.00 147.10 145.90 145.90 102.4M
2021-05-28 147.20 147.40 146.80 147.10 192.3M
2021-05-27 146.40 147.60 146.40 146.50 325.4M
2021-05-26 147.30 147.40 146.00 146.70 160.8M
2021-05-25 147.10 147.50 146.80 146.90 147.3M
2021-05-24 147.30 147.50 146.40 146.90 91.8M
2021-05-21 145.80 147.20 145.50 146.90 175.4M
2021-05-20 145.60 145.70 143.90 145.70 138.3M
2021-05-19 145.60 146.20 143.50 144.90 200.3M
2021-05-18 146.90 147.30 145.70 146.50 176.0M
2021-05-17 146.30 146.80 145.30 146.10 164.2M
2021-05-14 144.40 146.10 144.00 146.00 161.4M
2021-05-13 142.90 143.80 141.10 143.40 173.5M
2021-05-12 143.80 144.70 143.20 144.00 195.8M
2021-05-11 144.80 145.00 143.10 143.70 232.1M
2021-05-10 145.60 146.00 144.70 146.00 237.1M
2021-05-07 144.50 144.80 143.60 144.70 191.9M
2021-05-06 143.60 144.00 142.50 143.60 188.3M
2021-05-05 142.10 143.30 142.00 143.30 180.4M
2021-05-04 142.40 143.80 141.00 141.30 231.9M
2021-05-03 141.20 142.40 140.80 142.20 150.4M
2021-04-30 141.20 141.80 141.00 141.10 267.6M
2021-04-29 141.10 141.80 140.80 141.10 261.8M
2021-04-28 140.40 140.90 139.60 140.70 218.2M
2021-04-27 139.20 140.10 138.70 140.10 183.2M
2021-04-26 138.20 139.30 137.60 139.20 163.0M
2021-04-23 138.10 138.70 137.30 138.00 118.1M
2021-04-22 137.00 138.50 136.70 138.50 136.4M
2021-04-21 136.20 137.20 135.20 136.60 175.2M
2021-04-20 139.40 139.50 135.60 135.70 214.6M
2021-04-19 138.10 140.10 138.00 139.60 171.4M
2021-04-16 137.70 138.80 137.20 138.10 176.9M
2021-04-15 138.00 138.30 137.40 137.50 146.1M
2021-04-14 137.10 138.00 136.70 137.80 133.5M
2021-04-13 137.00 137.50 136.00 136.90 152.6M
2021-04-12 137.30 137.40 136.30 137.00 131.4M
2021-04-09 138.50 138.60 137.50 137.50 133.5M
2021-04-08 138.30 138.50 137.40 138.50 165.8M
2021-04-07 138.60 138.80 137.80 137.90 137.4M
2021-04-06 138.90 139.20 138.10 138.40 201.7M
2021-04-01 137.80 138.00 137.10 137.60 151.0M
2021-03-31 137.80 138.60 137.40 137.60 265.5M
2021-03-30 137.10 138.00 136.90 137.80 171.9M
2021-03-29 136.60 137.10 135.90 136.40 177.6M
2021-03-26 136.20 136.90 135.70 136.50 233.9M
2021-03-25 135.50 135.70 133.90 135.30 161.4M
2021-03-24 134.60 135.80 133.70 135.80 187.9M
2021-03-23 134.20 135.60 133.60 135.10 203.4M
2021-03-22 135.70 135.70 134.20 134.50 229.1M
2021-03-19 137.40 137.90 136.20 136.50 375.1M
2021-03-18 138.40 138.80 137.80 138.30 237.3M
2021-03-17 138.70 138.80 137.70 138.00 173.2M
2021-03-16 139.10 139.60 138.30 138.80 209.9M
2021-03-15 139.20 139.90 138.30 138.50 210.9M
2021-03-12 137.70 138.60 137.50 138.60 149.1M
2021-03-11 137.50 138.20 136.70 138.00 189.0M
2021-03-10 136.50 137.50 136.30 137.10 203.7M
2021-03-09 136.00 136.90 135.60 136.70 281.9M
2021-03-08 134.90 136.10 134.30 136.00 235.1M
2021-03-05 134.40 135.20 133.40 134.00 259.8M
2021-03-04 133.90 135.10 133.80 134.80 207.0M
2021-03-03 135.30 136.20 133.90 134.50 240.9M
2021-03-02 134.90 135.80 134.50 134.80 177.7M
2021-03-01 134.40 135.30 134.00 135.10 182.1M
2021-02-26 133.10 135.00 132.50 133.20 291.9M
2021-02-25 134.50 135.10 134.20 134.30 309.8M
2021-02-24 133.70 134.20 132.90 133.70 225.9M
2021-02-23 132.00 133.60 131.70 133.50 293.2M
2021-02-22 131.90 132.00 131.00 131.80 221.5M
2021-02-19 131.30 132.50 130.70 132.30 209.0M
2021-02-18 132.10 132.50 131.10 131.20 151.5M
2021-02-17 132.20 132.70 131.50 132.00 190.6M
2021-02-16 133.10 133.20 132.10 132.40 164.7M
2021-02-15 132.10 133.20 131.90 133.00 193.9M
2021-02-12 130.90 131.30 129.80 131.30 157.8M
2021-02-11 131.40 131.70 130.80 131.10 136.5M
2021-02-10 132.10 132.30 131.00 131.40 170.3M
2021-02-09 133.10 133.10 131.70 131.80 159.6M
2021-02-08 133.50 133.60 132.80 133.10 203.5M
2021-02-05 132.20 133.30 131.90 133.10 261.5M
2021-02-04 131.10 132.10 130.80 132.10 241.7M
2021-02-03 131.30 131.70 130.60 130.90 220.8M
2021-02-02 129.00 130.30 128.80 130.20 238.4M
2021-02-01 128.90 129.00 128.30 128.50 182.0M
2021-01-29 128.70 129.40 128.00 128.00 250.6M
2021-01-28 128.10 130.30 127.50 130.00 201.7M
2021-01-27 130.20 130.70 128.30 129.10 208.3M
2021-01-26 129.80 130.90 129.80 130.40 177.6M
2021-01-25 131.50 131.60 129.00 129.60 218.9M
2021-01-22 131.50 131.50 130.40 131.10 233.7M
2021-01-21 133.20 133.70 132.00 132.00 179.9M
2021-01-20 133.00 133.30 132.20 132.90 147.5M
2021-01-19 133.90 134.10 132.80 132.80 163.0M
2021-01-18 132.80 133.50 132.70 133.40 122.1M
2021-01-15 134.30 134.60 132.70 133.20 251.3M
2021-01-14 134.60 134.90 134.30 134.70 196.8M
2021-01-13 134.50 134.80 134.10 134.60 206.4M
2021-01-12 134.70 134.90 134.20 134.40 207.3M
2021-01-11 134.50 134.90 134.00 134.40 188.3M
2021-01-08 135.10 135.20 134.50 134.90 205.0M
2021-01-07 134.60 134.80 133.50 134.70 247.3M
2021-01-06 132.60 134.70 132.10 134.30 275.7M
2021-01-05 131.30 132.00 131.20 131.70 173.8M
2021-01-04 132.60 132.80 131.30 131.80 213.2M