FTSE Latibex Brazil (IBEXLB)

IBEXLB
🏛️ Spanien →
10,480.80
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 11,247.30 11,248.10 11,196.80 11,196.80 0.0M
2022-12-29 11,163.40 11,253.20 11,107.80 11,247.30 0.0M
2022-12-28 11,013.90 11,163.40 11,013.90 11,163.40 0.0M
2022-12-27 11,431.00 11,431.00 11,013.90 11,013.90 0.0M
2022-12-26 11,271.80 11,445.50 11,271.80 11,445.50 0.1M
2022-12-23 11,271.80 11,445.50 11,271.80 11,445.50 0.1M
2022-12-22 11,095.40 11,271.80 11,095.40 11,271.80 0.0M
2022-12-21 11,202.90 11,222.20 11,157.60 11,157.60 0.0M
2022-12-20 10,728.00 11,202.90 10,693.00 11,202.90 0.0M
2022-12-19 10,715.70 10,750.70 10,682.20 10,727.40 0.0M
2022-12-16 10,774.70 10,834.90 10,709.40 10,772.50 0.0M
2022-12-15 10,562.00 10,679.80 10,562.00 10,679.80 0.1M
2022-12-14 11,027.70 11,032.40 10,545.00 10,545.00 0.1M
2022-12-13 10,900.00 11,039.80 10,862.20 11,039.80 0.0M
2022-12-12 11,594.80 11,594.80 10,840.90 10,840.90 0.0M
2022-12-09 11,493.70 11,519.10 11,469.40 11,508.30 0.0M
2022-12-08 11,718.90 11,807.20 11,493.70 11,493.70 0.0M
2022-12-07 11,719.70 11,751.00 11,707.60 11,718.90 0.0M
2022-12-06 11,529.00 11,653.30 11,529.00 11,653.30 0.0M
2022-12-05 12,038.90 12,038.90 11,583.40 11,583.40 0.0M
2022-12-02 11,974.50 12,014.00 11,960.60 12,003.40 0.0M
2022-12-01 12,185.80 12,201.50 11,974.50 11,974.50 0.0M
2022-11-30 12,070.80 12,158.90 11,990.10 12,158.90 0.0M
2022-11-29 11,426.40 11,985.20 11,426.40 11,985.20 0.0M
2022-11-28 11,444.00 11,444.00 11,347.40 11,426.40 0.0M
2022-11-25 11,557.90 11,643.00 11,511.60 11,604.00 0.1M
2022-11-24 11,467.70 11,565.10 11,467.70 11,565.10 0.0M
2022-11-23 11,497.10 11,623.00 11,486.60 11,543.50 0.1M
2022-11-22 11,383.00 11,645.00 11,324.90 11,608.60 0.1M
2022-11-21 11,510.60 11,656.90 11,475.10 11,528.40 0.1M
2022-11-18 11,171.00 11,517.40 11,171.00 11,517.40 0.0M
2022-11-17 11,509.40 11,509.40 11,171.00 11,171.00 0.1M
2022-11-16 11,906.10 11,967.20 11,589.70 11,589.70 0.1M
2022-11-15 11,858.50 11,976.00 11,858.50 11,922.90 0.0M
2022-11-14 11,832.10 12,162.60 11,826.50 11,858.50 0.1M
2022-11-11 11,731.30 11,806.80 11,660.00 11,790.00 0.1M
2022-11-10 12,548.00 12,548.00 11,700.40 11,700.40 0.1M
2022-11-09 12,758.20 12,758.20 12,501.10 12,614.90 0.0M
2022-11-08 12,809.90 12,812.70 12,682.90 12,697.90 0.0M
2022-11-07 13,550.70 13,550.70 12,804.30 12,804.30 0.0M
2022-11-04 13,109.80 13,557.00 13,109.80 13,557.00 0.0M
2022-11-03 12,924.80 13,109.80 12,884.20 13,109.80 0.0M
2022-11-02 12,991.50 13,075.70 12,991.50 13,005.60 0.0M
2022-11-01 12,473.10 12,991.50 12,473.10 12,991.50 0.0M
2022-10-31 12,120.20 12,381.90 11,844.60 12,381.90 0.0M
2022-10-28 12,244.30 12,322.50 12,178.20 12,217.90 0.0M
2022-10-27 12,150.60 12,244.30 12,112.00 12,244.30 0.0M
2022-10-26 12,554.00 12,554.00 12,150.60 12,150.60 0.0M
2022-10-25 12,903.60 12,938.70 12,582.10 12,582.10 0.0M
2022-10-24 13,285.00 13,285.00 12,903.60 12,903.60 0.0M
2022-10-21 12,997.60 13,219.40 12,997.60 13,219.40 0.1M
2022-10-20 12,752.10 13,053.80 12,752.10 13,053.80 0.0M
2022-10-19 12,477.70 12,752.10 12,474.90 12,752.10 0.0M
2022-10-18 12,584.90 12,584.90 12,477.70 12,477.70 0.0M
2022-10-17 12,481.50 12,584.90 12,481.50 12,584.90 0.0M
2022-10-14 12,550.30 12,562.90 12,429.20 12,429.20 0.0M
2022-10-13 12,852.20 12,852.20 12,550.30 12,550.30 0.0M
2022-10-12 12,728.30 12,750.70 12,728.30 12,750.70 0.0M
2022-10-11 12,908.20 12,908.20 12,728.30 12,728.30 0.0M
2022-10-10 12,847.00 12,861.00 12,739.50 12,844.60 0.0M
2022-10-07 12,861.80 12,936.90 12,847.00 12,847.00 0.0M
2022-10-06 12,670.50 12,861.80 12,633.60 12,861.80 0.0M
2022-10-05 12,847.50 12,847.50 12,602.40 12,602.40 0.0M
2022-10-04 12,304.40 12,847.50 12,304.40 12,847.50 0.0M
2022-10-03 11,749.70 12,132.60 11,749.70 12,132.60 0.0M
2022-09-30 11,444.90 11,767.90 11,444.90 11,767.90 0.0M
2022-09-29 11,801.90 11,832.30 11,444.90 11,444.90 0.0M
2022-09-28 12,007.90 12,008.40 11,801.90 11,801.90 0.0M
2022-09-27 12,118.20 12,164.10 12,007.90 12,007.90 0.0M
2022-09-26 12,472.90 12,567.20 12,109.40 12,109.40 0.0M
2022-09-23 12,603.10 12,672.10 12,509.80 12,509.80 0.0M
2022-09-22 12,457.00 12,623.60 12,457.00 12,603.10 0.0M
2022-09-21 12,385.80 12,457.00 12,382.00 12,457.00 0.0M
2022-09-20 12,263.70 12,384.60 12,263.70 12,384.60 0.0M
2022-09-19 11,804.20 12,115.70 11,705.60 12,115.70 0.0M
2022-09-16 12,087.00 12,087.00 11,804.20 11,804.20 0.0M
2022-09-15 12,291.10 12,291.10 12,037.70 12,037.70 0.0M
2022-09-14 12,459.40 12,470.60 12,291.10 12,291.10 0.0M
2022-09-13 12,690.90 12,709.80 12,459.40 12,459.40 0.0M
2022-09-12 12,519.20 12,651.00 12,519.20 12,646.20 0.0M
2022-09-09 12,452.60 12,519.20 12,431.70 12,519.20 0.0M
2022-09-08 12,474.80 12,488.90 12,267.60 12,267.60 0.0M
2022-09-07 12,348.50 12,478.10 12,335.90 12,474.80 0.0M
2022-09-06 12,664.20 12,664.20 12,348.50 12,348.50 0.0M
2022-09-05 12,585.50 12,732.00 12,585.50 12,664.20 0.0M
2022-09-02 12,253.60 12,561.00 12,253.60 12,561.00 0.0M
2022-09-01 12,426.20 12,426.20 12,253.60 12,253.60 0.0M
2022-08-31 12,720.80 12,726.40 12,426.20 12,426.20 0.0M
2022-08-30 13,050.60 13,050.60 12,720.80 12,720.80 0.0M
2022-08-29 12,930.30 13,050.60 12,930.30 13,050.60 0.0M
2022-08-26 12,987.10 13,100.50 12,954.30 12,954.30 0.0M
2022-08-25 13,090.30 13,205.50 12,987.10 12,987.10 0.0M
2022-08-24 13,183.80 13,246.60 13,131.40 13,217.70 0.0M
2022-08-23 12,753.00 13,183.80 12,753.00 13,183.80 0.0M
2022-08-22 12,662.60 12,753.00 12,600.90 12,753.00 0.0M
2022-08-19 12,857.70 12,877.90 12,662.60 12,662.60 0.0M
2022-08-18 12,814.20 12,985.10 12,814.20 12,870.70 0.0M
2022-08-17 12,732.00 12,814.20 12,673.70 12,814.20 0.1M
2022-08-16 12,836.60 12,950.20 12,732.00 12,732.00 0.1M
2022-08-15 12,777.80 12,836.60 12,728.70 12,836.60 0.0M
2022-08-12 12,909.30 12,909.30 12,595.70 12,765.10 0.1M
2022-08-11 13,132.20 13,132.20 12,909.30 12,909.30 0.0M
2022-08-10 13,063.90 13,063.90 12,971.30 13,048.90 0.0M
2022-08-09 13,015.70 13,015.70 12,891.70 12,891.70 0.0M
2022-08-08 12,548.30 12,853.90 12,548.30 12,853.90 0.0M
2022-08-05 12,415.60 12,548.30 12,207.00 12,548.30 0.0M
2022-08-04 11,987.00 12,175.90 11,979.40 12,175.90 0.0M
2022-08-03 12,158.80 12,272.00 12,029.10 12,029.10 0.0M
2022-08-02 12,253.70 12,253.70 12,103.30 12,158.80 0.1M
2022-08-01 12,277.40 12,299.90 12,167.90 12,253.70 0.0M
2022-07-29 12,093.20 12,389.90 12,093.20 12,210.60 0.0M
2022-07-28 11,800.00 12,093.20 11,800.00 12,093.20 0.0M
2022-07-27 11,626.90 11,800.00 11,626.90 11,800.00 0.0M
2022-07-26 11,452.30 11,626.90 11,452.30 11,626.90 0.0M
2022-07-25 11,218.50 11,452.30 11,218.50 11,452.30 0.0M
2022-07-22 10,987.20 11,221.30 10,987.20 11,221.30 0.0M
2022-07-21 11,162.20 11,162.20 10,987.20 10,987.20 0.1M
2022-07-20 11,130.70 11,199.30 11,095.50 11,123.90 0.0M
2022-07-19 11,276.60 11,276.60 11,130.70 11,130.70 0.0M
2022-07-18 11,214.10 11,276.60 11,183.30 11,276.60 0.0M
2022-07-15 11,047.40 11,187.50 11,033.80 11,187.50 0.0M
2022-07-14 11,473.90 11,473.90 11,061.30 11,061.30 0.1M
2022-07-13 11,313.60 11,465.40 11,313.60 11,465.40 0.0M
2022-07-12 11,510.80 11,510.80 11,313.60 11,313.60 0.0M
2022-07-11 11,709.60 11,819.90 11,474.20 11,474.20 0.0M
2022-07-08 11,578.30 11,709.60 11,532.90 11,709.60 0.0M
2022-07-07 10,995.40 11,578.30 10,972.50 11,578.30 0.0M
2022-07-06 11,029.20 11,089.80 10,974.00 10,974.00 0.0M
2022-07-05 11,398.20 11,410.80 11,029.20 11,029.20 0.0M
2022-07-04 11,355.00 11,394.00 11,351.60 11,394.00 0.0M
2022-07-01 11,466.80 11,466.80 11,262.90 11,262.90 0.0M
2022-06-30 11,590.00 11,590.00 11,466.80 11,466.80 0.0M
2022-06-29 11,698.50 11,698.50 11,587.20 11,587.20 0.0M
2022-06-28 11,633.50 11,718.30 11,633.50 11,698.50 0.0M
2022-06-27 11,378.80 11,618.60 11,375.90 11,618.60 0.0M
2022-06-24 11,473.00 11,473.00 11,307.00 11,378.20 0.0M
2022-06-23 11,591.40 11,601.10 11,473.00 11,473.00 0.0M
2022-06-22 11,727.00 11,732.10 11,574.00 11,574.00 0.0M
2022-06-21 11,816.10 11,816.10 11,738.80 11,788.20 0.0M
2022-06-20 11,763.30 11,816.10 11,556.10 11,816.10 0.0M
2022-06-17 12,275.00 12,275.00 11,767.60 11,767.60 0.0M
2022-06-16 12,404.10 12,404.10 12,307.00 12,328.70 0.0M
2022-06-15 12,235.10 12,404.10 12,235.10 12,404.10 0.0M
2022-06-14 12,313.30 12,377.40 12,303.20 12,338.60 0.0M
2022-06-13 12,795.50 12,795.50 12,276.70 12,276.70 0.0M
2022-06-10 13,164.80 13,170.40 12,728.20 12,728.20 0.0M
2022-06-09 13,361.40 13,361.40 13,140.10 13,164.80 0.0M
2022-06-08 13,450.30 13,450.30 13,330.50 13,330.50 0.0M
2022-06-07 13,678.70 13,711.00 13,450.30 13,450.30 0.0M
2022-06-06 13,679.20 13,843.90 13,678.70 13,678.70 0.0M
2022-06-03 13,939.90 13,939.90 13,679.20 13,679.20 0.0M
2022-06-02 13,635.50 13,796.80 13,558.50 13,796.80 0.0M
2022-06-01 13,830.50 13,902.50 13,648.80 13,648.80 0.0M
2022-05-31 13,683.60 13,803.50 13,683.60 13,781.90 0.0M
2022-05-30 13,935.20 13,971.30 13,683.60 13,683.60 0.0M
2022-05-27 13,873.90 14,001.60 13,809.80 14,001.60 0.0M
2022-05-26 13,861.80 13,892.70 13,800.50 13,873.90 0.0M
2022-05-25 13,492.00 13,820.90 13,481.70 13,820.90 0.0M
2022-05-24 13,737.30 13,845.10 13,475.70 13,475.70 0.0M
2022-05-23 13,702.60 14,026.80 13,702.60 14,026.80 0.0M
2022-05-20 13,418.70 13,702.60 13,415.30 13,702.60 0.0M
2022-05-19 13,226.30 13,353.50 13,225.00 13,288.20 0.0M
2022-05-18 13,424.70 13,487.40 13,224.10 13,224.10 0.0M
2022-05-17 13,117.00 13,386.80 13,117.00 13,386.80 0.0M
2022-05-16 13,000.30 13,117.00 12,908.70 13,117.00 0.0M
2022-05-13 12,494.40 12,962.80 12,494.40 12,962.80 0.0M
2022-05-12 12,523.40 12,589.20 12,402.60 12,589.20 0.0M
2022-05-11 12,062.20 12,523.40 12,062.20 12,523.40 0.0M
2022-05-10 12,167.30 12,201.50 12,070.80 12,071.40 0.0M
2022-05-09 12,714.00 12,714.00 12,144.00 12,144.00 0.0M
2022-05-06 12,372.60 12,662.10 12,341.90 12,662.10 0.0M
2022-05-05 12,451.50 12,672.50 12,372.60 12,372.60 0.0M
2022-05-04 12,640.70 12,750.80 12,445.80 12,445.80 0.0M
2022-05-03 12,394.40 12,663.70 12,394.40 12,663.70 0.0M
2022-05-02 13,701.70 13,776.90 12,394.40 12,394.40 0.0M
2022-04-29 13,394.90 13,722.80 13,312.70 13,722.80 0.0M
2022-04-28 13,312.10 13,402.00 13,312.10 13,381.40 0.0M
2022-04-27 12,929.10 13,196.50 12,835.40 13,196.50 0.0M
2022-04-26 12,994.90 13,118.30 12,904.20 12,929.10 0.0M
2022-04-25 13,485.20 13,514.10 12,994.90 12,994.90 0.0M
2022-04-22 14,196.20 14,296.40 13,644.20 13,644.20 0.1M
2022-04-21 14,177.40 14,265.50 14,051.30 14,131.50 0.0M
2022-04-20 14,444.20 14,469.10 14,177.40 14,177.40 0.0M
2022-04-19 14,511.40 14,639.00 14,371.00 14,422.70 0.0M
2022-04-14 14,751.10 14,797.80 14,492.20 14,511.40 0.0M
2022-04-13 14,848.50 14,948.10 14,721.50 14,721.50 0.0M
2022-04-12 14,450.70 14,848.50 14,450.70 14,848.50 0.0M
2022-04-11 14,623.00 14,698.90 14,576.30 14,576.30 0.1M
2022-04-08 14,408.40 14,646.10 14,408.40 14,579.70 0.0M
2022-04-07 14,293.70 14,310.00 14,248.20 14,307.30 0.0M
2022-04-06 14,641.10 14,641.10 14,264.90 14,264.90 0.0M
2022-04-05 14,908.30 14,931.30 14,641.10 14,641.10 0.1M
2022-04-04 14,587.40 14,791.60 14,552.90 14,791.60 0.1M
2022-04-01 14,117.00 14,534.90 14,117.00 14,534.90 0.1M
2022-03-31 13,956.10 14,234.00 13,956.10 14,234.00 0.1M
2022-03-30 14,020.20 14,143.50 13,995.10 13,995.10 0.0M
2022-03-29 14,063.10 14,080.10 14,000.20 14,080.10 0.1M
2022-03-28 14,320.90 14,381.90 14,063.10 14,063.10 0.1M
2022-03-25 13,958.40 14,199.50 13,958.40 14,199.50 0.0M
2022-03-24 13,809.00 13,958.40 13,791.80 13,958.40 0.0M
2022-03-23 13,516.60 13,798.10 13,516.60 13,798.10 0.1M
2022-03-22 13,469.50 13,536.20 13,421.40 13,536.20 0.0M
2022-03-21 12,942.10 13,403.00 12,942.10 13,403.00 0.0M
2022-03-18 12,626.80 12,924.70 12,626.80 12,924.70 0.0M
2022-03-17 12,500.90 12,626.80 12,441.20 12,626.80 0.0M
2022-03-16 12,342.30 12,426.60 12,342.30 12,375.40 0.0M
2022-03-15 12,345.40 12,400.90 12,173.70 12,338.80 0.0M
2022-03-14 13,299.50 13,299.50 12,692.90 12,692.90 0.0M
2022-03-11 12,908.10 13,246.10 12,908.10 13,173.10 0.0M
2022-03-10 12,943.30 12,957.20 12,844.00 12,908.10 0.1M
2022-03-09 12,793.80 12,854.50 12,625.10 12,854.50 0.0M
2022-03-08 13,271.10 13,360.40 12,793.80 12,793.80 0.0M
2022-03-07 13,270.60 13,505.60 13,270.60 13,296.50 0.0M
2022-03-04 13,165.00 13,213.30 12,924.50 13,018.00 0.0M
2022-03-03 12,630.00 13,052.30 12,630.00 13,052.30 0.0M
2022-03-02 12,385.20 12,535.50 12,241.30 12,535.50 0.0M
2022-03-01 11,998.10 12,201.30 11,998.10 12,201.30 0.0M
2022-02-28 11,520.40 11,897.00 11,520.40 11,897.00 0.0M
2022-02-25 11,989.50 12,122.40 11,885.60 11,885.60 0.0M
2022-02-24 12,189.80 12,189.80 11,897.40 11,897.40 0.0M
2022-02-23 12,096.70 12,242.10 12,006.00 12,242.10 0.0M
2022-02-22 12,032.40 12,132.20 12,021.60 12,132.20 0.0M
2022-02-21 12,036.70 12,151.80 12,008.30 12,151.80 0.0M
2022-02-18 11,995.60 12,036.70 11,983.80 12,036.70 0.0M
2022-02-17 12,338.50 12,338.50 11,995.60 11,995.60 0.0M
2022-02-16 12,090.00 12,371.10 12,090.00 12,255.40 0.0M
2022-02-15 12,080.20 12,080.20 11,965.90 12,064.90 0.0M
2022-02-14 12,267.40 12,288.80 12,080.20 12,080.20 0.0M
2022-02-11 12,186.40 12,267.40 12,102.00 12,267.40 0.0M
2022-02-10 12,041.40 12,186.40 12,041.40 12,186.40 0.0M
2022-02-09 12,014.10 12,076.20 11,987.00 12,014.00 0.0M
2022-02-08 12,056.40 12,111.00 11,981.70 11,981.70 0.0M
2022-02-07 11,833.10 12,056.40 11,833.10 12,056.40 0.0M
2022-02-04 11,920.50 12,033.90 11,856.10 11,856.10 0.0M
2022-02-03 11,977.30 12,005.30 11,892.50 11,892.50 0.0M
2022-02-02 12,297.30 12,297.30 11,997.00 11,997.00 0.0M
2022-02-01 11,921.90 12,137.80 11,921.90 12,137.80 0.0M
2022-01-31 11,880.80 11,909.80 11,735.30 11,909.80 0.1M
2022-01-28 11,937.60 11,937.60 11,840.10 11,851.60 0.0M
2022-01-27 11,845.40 11,911.40 11,835.30 11,862.20 0.1M
2022-01-26 11,327.10 11,794.30 11,327.10 11,794.30 0.0M
2022-01-25 11,152.30 11,327.10 11,152.30 11,327.10 0.0M
2022-01-24 11,510.40 11,510.40 11,152.30 11,152.30 0.0M
2022-01-21 11,646.80 11,653.50 11,510.40 11,510.40 0.0M
2022-01-20 11,534.90 11,652.00 11,501.60 11,652.00 0.1M
2022-01-19 11,213.60 11,531.90 11,213.60 11,531.90 0.1M
2022-01-18 11,110.50 11,213.60 11,103.80 11,213.60 0.0M
2022-01-17 10,999.20 11,114.10 10,999.20 11,110.50 0.1M
2022-01-14 10,986.00 11,062.30 10,952.30 10,999.20 0.1M
2022-01-13 10,885.60 10,987.70 10,836.90 10,987.70 0.1M
2022-01-12 10,904.20 11,047.60 10,729.00 10,847.70 0.1M
2022-01-11 10,724.70 10,921.00 10,665.00 10,921.00 0.1M
2022-01-10 10,316.40 10,638.60 10,316.40 10,625.50 0.0M
2022-01-07 10,351.50 10,399.80 10,336.80 10,389.20 0.0M
2022-01-06 10,362.50 10,449.70 10,312.70 10,351.50 0.0M
2022-01-05 10,533.90 10,588.80 10,426.70 10,426.70 0.1M
2022-01-04 10,548.80 10,710.80 10,521.60 10,521.60 0.0M
2022-01-03 10,625.80 10,674.10 10,548.80 10,548.80 0.0M