IBEX35 Target Volatility 18% Financed

IBEXVH
🏛️ spain →
246.00
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
2023-12-29 156.70 157.90 156.70 156.90 101.9M
2023-12-28 157.50 157.80 156.40 156.60 95.1M
2023-12-27 156.80 158.00 156.40 157.40 130.9M
2023-12-26 156.70 157.90 156.40 157.20 92.0M
2023-12-25 156.70 157.90 156.40 157.20 92.0M
2023-12-22 156.70 157.90 156.40 157.20 92.0M
2023-12-21 156.10 157.00 156.00 157.00 84.1M
2023-12-20 158.10 158.20 155.40 156.90 146.8M
2023-12-19 155.80 157.40 155.10 157.00 115.2M
2023-12-18 156.00 157.40 155.40 155.80 134.0M
2023-12-15 159.10 159.30 155.70 156.80 330.2M
2023-12-14 159.80 160.60 157.50 158.60 255.8M
2023-12-13 157.30 158.30 156.40 156.90 143.0M
2023-12-12 158.90 159.20 157.20 157.40 145.1M
2023-12-11 159.40 159.60 158.50 158.90 140.4M
2023-12-08 158.00 159.70 157.60 159.60 139.1M
2023-12-07 159.60 160.10 157.10 157.80 210.7M
2023-12-06 160.60 161.40 159.80 160.40 134.3M
2023-12-05 158.60 160.60 158.40 160.00 137.2M
2023-12-04 157.80 159.20 157.80 158.70 105.5M
2023-12-01 156.70 157.90 156.60 157.90 117.8M
2023-11-30 156.60 157.10 156.00 156.10 252.8M
2023-11-29 155.50 157.00 155.50 156.20 129.4M
2023-11-28 153.40 155.30 153.30 155.00 118.6M
2023-11-27 153.40 154.60 153.40 153.60 112.1M
2023-11-24 153.10 154.10 152.90 153.70 93.3M
2023-11-23 152.70 153.30 152.30 153.00 111.6M
2023-11-22 151.90 152.80 151.80 152.60 125.1M
2023-11-21 151.40 152.00 150.80 151.40 141.8M
2023-11-20 150.00 152.00 150.00 151.60 144.1M
2023-11-17 148.80 150.30 148.70 150.10 249.7M
2023-11-16 148.00 149.10 147.90 148.20 132.4M
2023-11-15 147.60 148.60 147.00 147.70 161.2M
2023-11-14 144.60 147.70 144.30 147.40 171.9M
2023-11-13 143.20 144.10 142.80 144.10 142.3M
2023-11-10 142.10 143.20 141.40 142.30 122.6M
2023-11-09 140.80 143.30 140.70 143.00 133.3M
2023-11-08 139.00 141.50 139.00 140.60 146.5M
2023-11-07 139.10 140.50 139.00 139.70 113.9M
2023-11-06 140.90 141.20 139.50 139.80 114.4M
2023-11-03 140.90 141.80 140.00 140.90 152.6M
2023-11-02 137.30 140.60 136.80 140.20 152.6M
2023-11-01 135.60 136.70 134.70 136.30 121.7M
2023-10-31 134.30 136.50 133.90 135.10 189.1M
2023-10-30 133.30 135.20 133.10 134.50 164.4M
2023-10-27 134.60 135.00 132.30 132.60 178.4M
2023-10-26 132.80 133.90 131.90 133.50 164.2M
2023-10-25 133.60 134.40 132.30 134.00 149.2M
2023-10-24 134.30 134.80 133.30 133.80 162.2M
2023-10-23 134.80 135.00 132.70 134.20 139.2M
2023-10-20 135.60 136.30 134.80 134.90 230.9M
2023-10-19 137.80 138.10 136.40 137.30 143.4M
2023-10-18 139.90 140.40 138.40 138.60 108.1M
2023-10-17 139.60 140.80 138.70 140.30 79.8M
2023-10-16 139.30 140.50 137.90 140.10 105.2M
2023-10-13 140.80 141.70 139.00 139.10 143.1M
2023-10-12 142.50 143.10 140.90 141.20 94.4M
2023-10-11 140.60 142.20 140.50 141.70 108.8M
2023-10-10 138.80 142.10 138.80 141.60 129.1M
2023-10-09 138.00 138.90 136.50 137.40 135.3M
2023-10-06 137.80 138.90 136.30 138.90 122.4M
2023-10-05 137.30 138.10 136.00 137.30 114.9M
2023-10-04 136.90 137.90 135.60 136.20 139.6M
2023-10-03 140.20 142.10 137.50 137.50 142.9M
2023-10-02 143.90 145.00 140.50 141.00 157.5M
2023-09-29 144.20 145.30 143.40 143.50 139.3M
2023-09-28 141.60 143.80 140.90 143.50 171.5M
2023-09-27 142.10 143.40 140.90 141.40 106.3M
2023-09-26 141.40 143.10 140.90 142.20 121.9M
2023-09-25 144.60 145.90 141.60 142.70 107.5M
2023-09-22 145.30 146.30 144.80 145.40 100.1M
2023-09-21 147.40 147.90 144.80 146.50 120.7M
2023-09-20 146.60 149.40 146.30 148.80 125.8M
2023-09-19 144.60 146.60 144.50 146.10 88.2M
2023-09-18 146.40 146.70 144.50 145.10 109.9M
2023-09-15 148.00 148.80 146.10 146.70 348.3M
2023-09-14 143.80 147.10 142.90 146.70 134.0M
2023-09-13 144.20 144.40 141.70 143.90 105.2M
2023-09-12 144.60 145.70 144.50 144.60 107.7M
2023-09-11 143.50 144.80 142.70 144.20 85.7M
2023-09-08 142.60 142.90 139.90 142.70 92.1M
2023-09-07 141.00 143.00 140.80 141.50 112.2M
2023-09-06 143.00 143.00 141.00 141.60 139.5M
2023-09-05 143.50 144.60 142.50 143.30 87.1M
2023-09-04 145.40 146.10 143.50 143.90 69.2M
2023-09-01 146.10 146.90 144.70 144.70 108.3M
2023-08-31 147.00 148.10 145.90 145.90 212.3M
2023-08-30 147.90 148.30 146.50 146.90 99.9M
2023-08-29 146.10 147.80 145.60 147.60 106.6M
2023-08-28 143.50 146.30 143.50 145.60 73.9M
2023-08-25 141.60 143.90 141.50 142.30 75.1M
2023-08-24 143.30 143.90 141.90 142.00 67.8M
2023-08-23 142.20 143.50 141.30 141.80 74.9M
2023-08-22 141.70 142.90 141.50 141.80 66.1M
2023-08-21 140.90 142.90 140.30 140.70 72.5M
2023-08-18 140.50 141.00 139.30 140.90 93.7M
2023-08-17 141.80 142.70 140.90 141.10 83.0M
2023-08-16 142.00 143.70 141.90 142.60 60.8M
2023-08-15 144.20 144.40 141.70 142.60 64.0M
2023-08-14 144.20 145.20 143.70 144.30 71.4M
2023-08-11 145.40 145.70 144.10 144.50 80.0M
2023-08-10 143.90 146.40 143.80 145.90 109.2M
2023-08-09 143.90 144.20 142.40 142.90 88.4M
2023-08-08 141.60 143.00 140.00 141.80 136.5M
2023-08-07 142.80 143.30 141.30 143.00 80.7M
2023-08-04 142.60 143.50 141.50 143.30 111.0M
2023-08-03 141.70 142.80 140.80 142.10 139.7M
2023-08-02 144.30 144.60 142.10 142.50 223.1M
2023-08-01 149.30 149.70 146.10 146.30 136.4M
2023-07-31 150.10 150.40 149.40 149.40 160.1M
2023-07-28 150.30 151.60 150.10 150.40 222.1M
2023-07-27 149.60 151.10 148.80 150.60 203.9M
2023-07-26 146.80 148.70 146.20 148.60 164.6M
2023-07-25 147.20 147.40 146.40 146.90 86.4M
2023-07-24 144.70 147.40 144.40 147.40 121.3M
2023-07-21 146.90 148.00 146.10 148.00 114.9M
2023-07-20 145.30 147.30 145.30 146.90 108.5M
2023-07-19 146.10 147.10 145.10 145.50 92.2M
2023-07-18 145.50 146.00 144.30 145.60 88.5M
2023-07-17 144.90 146.20 144.60 145.30 77.4M
2023-07-14 146.00 146.70 145.40 145.40 105.1M
2023-07-13 145.80 147.10 145.50 146.20 118.2M
2023-07-12 143.80 145.90 143.50 145.70 155.4M
2023-07-11 142.60 143.40 141.30 143.30 100.3M
2023-07-10 140.90 142.30 140.40 141.70 91.5M
2023-07-07 141.60 141.90 140.10 141.70 114.9M
2023-07-06 143.80 144.90 141.30 141.80 142.2M
2023-07-05 147.20 147.70 145.70 146.00 116.0M
2023-07-04 149.10 149.40 147.90 148.10 97.9M
2023-07-03 147.90 149.00 147.80 148.80 119.2M
2023-06-30 146.60 148.70 146.50 147.70 172.9M
2023-06-29 145.50 146.30 145.40 146.00 103.5M
2023-06-28 143.90 145.30 143.70 145.10 126.2M
2023-06-27 141.60 143.50 141.20 143.30 120.6M
2023-06-26 141.10 141.60 139.40 140.90 111.0M
2023-06-23 141.60 142.20 140.20 140.80 124.5M
2023-06-22 142.80 142.90 141.20 142.80 108.5M
2023-06-21 144.20 144.90 143.90 144.30 101.6M
2023-06-20 143.90 144.90 143.60 144.40 87.7M
2023-06-19 144.70 145.60 143.80 144.20 87.9M
2023-06-16 145.00 147.20 144.20 145.50 384.2M
2023-06-15 143.80 144.80 143.50 144.30 123.4M
2023-06-14 142.50 145.10 142.10 144.40 155.6M
2023-06-13 143.00 143.00 141.20 142.50 121.8M
2023-06-12 142.50 143.20 142.20 142.50 95.7M
2023-06-09 142.50 143.00 141.50 141.90 84.9M
2023-06-08 142.80 144.00 142.30 142.40 109.4M
2023-06-07 141.60 143.50 141.60 142.80 100.9M
2023-06-06 141.10 141.90 140.60 141.90 94.8M
2023-06-05 142.70 143.20 141.30 141.50 102.1M
2023-06-02 140.20 142.20 140.00 142.10 132.6M
2023-06-01 138.60 139.50 138.10 139.30 109.9M
2023-05-31 138.00 139.60 136.80 137.10 401.5M
2023-05-30 139.60 140.70 139.00 139.30 111.5M
2023-05-29 141.00 141.10 138.80 139.50 59.2M
2023-05-26 138.70 140.00 137.00 139.70 99.2M
2023-05-25 139.30 139.60 138.30 138.30 123.8M
2023-05-24 139.70 139.80 138.60 139.20 108.8M
2023-05-23 141.80 141.80 141.00 141.10 82.3M
2023-05-22 140.80 142.20 140.70 141.80 96.2M
2023-05-19 140.90 141.90 140.50 140.90 127.3M
2023-05-18 140.90 141.50 140.10 140.30 105.2M
2023-05-17 139.30 140.40 138.90 140.30 110.9M
2023-05-16 139.80 140.90 139.70 140.00 91.1M
2023-05-15 141.30 141.50 139.60 140.20 92.0M
2023-05-12 140.60 141.50 140.50 140.80 106.4M
2023-05-11 139.90 140.50 139.00 140.00 139.1M
2023-05-10 140.70 140.70 139.50 139.80 103.6M
2023-05-09 140.40 140.70 139.30 140.10 113.5M
2023-05-08 139.80 140.70 139.70 140.60 81.7M
2023-05-05 138.80 139.60 138.10 139.60 144.4M
2023-05-04 138.10 138.20 136.80 138.00 150.3M
2023-05-03 139.20 139.40 137.90 138.50 136.6M
2023-05-02 141.10 141.40 138.40 138.60 172.4M
2023-04-28 142.30 142.40 139.60 140.90 233.9M
2023-04-27 141.10 142.30 140.70 142.00 128.4M
2023-04-26 140.70 141.30 139.80 141.20 165.8M
2023-04-25 142.10 142.10 140.90 141.20 167.3M
2023-04-24 142.60 143.30 142.30 142.90 99.6M
2023-04-21 143.30 143.40 142.40 143.10 205.6M
2023-04-20 144.30 144.80 143.20 143.60 153.4M
2023-04-19 143.10 144.30 143.00 144.20 117.7M
2023-04-18 143.00 143.50 142.60 143.20 143.0M
2023-04-17 142.70 143.10 142.30 142.60 154.8M
2023-04-14 142.10 142.60 141.70 142.40 152.4M
2023-04-13 141.40 141.80 140.80 141.70 109.7M
2023-04-12 141.00 141.90 140.90 141.30 130.9M
2023-04-11 142.20 142.50 140.50 140.70 154.5M
2023-04-06 140.90 141.80 140.60 141.70 128.3M
2023-04-05 139.90 140.60 139.90 140.60 140.1M
2023-04-04 139.60 140.70 139.50 139.70 120.1M
2023-04-03 140.10 140.30 139.10 139.40 129.3M
2023-03-31 140.00 140.30 139.40 140.00 178.9M
2023-03-30 138.80 139.90 138.80 139.70 149.6M
2023-03-29 136.90 138.10 136.60 138.00 131.1M
2023-03-28 136.90 137.30 136.00 136.40 153.7M
2023-03-27 135.80 136.30 135.10 135.90 187.3M
2023-03-24 136.20 136.20 133.40 134.50 289.5M
2023-03-23 136.70 137.40 136.10 136.70 155.2M
2023-03-22 137.50 138.30 137.10 137.20 197.2M
2023-03-21 136.10 138.10 136.00 137.70 248.8M
2023-03-20 132.80 135.50 130.70 134.90 359.8M
2023-03-17 136.30 137.50 132.60 133.50 477.7M
2023-03-16 136.20 137.00 133.60 135.70 324.6M
2023-03-15 140.40 140.60 133.60 134.00 422.5M
2023-03-14 136.60 140.70 136.20 140.40 300.0M
2023-03-13 143.60 143.60 135.60 137.00 426.5M
2023-03-10 143.10 144.20 141.70 143.90 279.9M
2023-03-09 147.50 147.60 146.10 146.90 116.7M
2023-03-08 146.10 148.10 145.70 147.80 123.5M
2023-03-07 148.60 149.20 146.60 146.60 159.2M
2023-03-06 148.50 149.10 147.30 148.80 145.5M
2023-03-03 145.50 148.00 145.50 147.80 161.3M
2023-03-02 144.00 145.00 143.00 144.80 157.4M
2023-03-01 146.90 147.60 144.40 144.70 187.2M
2023-02-28 144.40 147.40 143.80 146.30 306.1M
2023-02-27 143.30 145.40 143.20 144.60 150.1M
2023-02-24 143.40 144.70 142.10 142.20 254.0M
2023-02-23 141.90 143.40 141.80 142.90 144.0M
2023-02-22 142.70 142.80 140.60 141.70 154.7M
2023-02-21 143.50 144.10 142.20 143.40 116.1M
2023-02-20 145.50 145.80 143.80 144.00 101.2M
2023-02-17 143.90 145.70 143.20 145.10 168.4M
2023-02-16 145.20 145.70 144.20 145.00 170.1M
2023-02-15 143.90 144.70 143.60 144.30 124.5M
2023-02-14 143.10 144.70 143.00 143.70 153.0M
2023-02-13 141.00 142.70 140.70 142.60 108.8M
2023-02-10 142.70 142.70 139.70 140.70 179.7M
2023-02-09 143.90 144.40 143.30 143.30 142.1M
2023-02-08 142.90 144.00 142.40 143.00 181.8M
2023-02-07 141.70 142.50 141.40 141.90 145.4M
2023-02-06 142.00 142.40 141.00 141.60 148.0M
2023-02-03 142.80 143.50 141.60 143.00 297.6M
2023-02-02 141.40 144.10 141.20 143.10 364.8M
2023-02-01 139.60 141.10 139.50 140.50 236.1M
2023-01-31 139.60 140.00 138.50 139.30 239.3M
2023-01-30 139.50 139.90 138.80 139.60 152.8M
2023-01-27 139.50 140.20 139.00 139.80 201.0M
2023-01-26 138.70 139.70 138.60 139.30 304.4M
2023-01-25 138.00 138.10 137.00 137.90 166.3M
2023-01-24 137.90 138.30 137.00 138.10 123.9M
2023-01-23 137.30 138.30 137.00 137.70 134.7M
2023-01-20 135.50 137.20 135.50 137.20 189.0M
2023-01-19 136.60 136.70 133.50 134.80 236.2M
2023-01-18 137.00 138.40 136.90 137.40 202.9M
2023-01-17 136.10 137.00 135.50 136.60 145.7M
2023-01-16 136.70 137.00 135.70 136.20 125.1M
2023-01-13 135.60 137.00 135.40 136.40 197.1M
2023-01-12 133.80 135.80 133.80 135.40 203.5M
2023-01-11 133.50 134.30 133.20 133.60 166.1M
2023-01-10 132.60 133.60 132.60 133.40 147.7M
2023-01-09 133.10 133.60 132.50 133.10 215.7M
2023-01-06 131.50 133.10 131.10 133.10 162.2M
2023-01-05 129.70 131.30 129.70 131.10 182.4M
2023-01-04 128.00 130.20 128.00 130.20 206.8M
2023-01-03 126.60 128.20 125.90 127.20 164.7M
2023-01-02 125.40 127.00 125.10 126.70 92.2M