FTSE Latibex Brazil (IBEXLB)

IBEXLB
🏛️ Spanien →
10,374.50
Letzte Aktualisierung: 2025-09-26
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
2023-12-29 12,774.40 12,774.40 12,632.80 12,632.80 0.0M
2023-12-28 12,765.90 12,817.10 12,730.10 12,817.10 0.0M
2023-12-27 12,582.70 12,765.90 12,582.70 12,765.90 0.0M
2023-12-26 12,715.50 12,755.50 12,528.70 12,644.50 0.0M
2023-12-25 12,715.50 12,755.50 12,528.70 12,644.50 0.0M
2023-12-22 12,715.50 12,755.50 12,528.70 12,644.50 0.0M
2023-12-21 12,695.90 12,722.20 12,677.70 12,690.60 0.0M
2023-12-20 12,632.30 12,721.70 12,605.30 12,695.90 0.0M
2023-12-19 12,568.30 12,663.90 12,558.20 12,663.90 0.0M
2023-12-18 12,374.20 12,518.80 12,374.20 12,518.80 0.0M
2023-12-15 12,377.70 12,418.60 12,374.20 12,374.20 0.0M
2023-12-14 12,123.70 12,428.20 12,110.80 12,428.20 0.0M
2023-12-13 12,100.90 12,175.80 12,054.90 12,123.70 0.0M
2023-12-12 12,224.40 12,224.40 12,100.90 12,100.90 0.0M
2023-12-11 12,252.80 12,267.90 12,201.30 12,224.40 0.0M
2023-12-08 12,143.40 12,250.70 12,115.00 12,250.70 0.0M
2023-12-07 12,281.40 12,289.40 12,143.40 12,143.40 0.0M
2023-12-06 12,112.00 12,295.60 12,099.80 12,295.60 0.0M
2023-12-05 12,189.60 12,238.90 12,105.60 12,105.60 0.0M
2023-12-04 12,269.70 12,326.20 12,189.60 12,189.60 0.0M
2023-12-01 12,080.50 12,292.00 12,079.30 12,292.00 0.0M
2023-11-30 12,133.20 12,189.10 12,112.00 12,112.00 0.0M
2023-11-29 12,222.40 12,222.40 12,133.20 12,133.20 0.0M
2023-11-28 12,081.30 12,201.10 12,081.30 12,201.10 0.0M
2023-11-27 12,128.30 12,172.00 12,064.70 12,070.10 0.0M
2023-11-24 12,187.60 12,259.40 12,131.80 12,131.80 0.0M
2023-11-23 12,371.80 12,371.80 12,264.10 12,267.50 0.0M
2023-11-22 12,419.90 12,419.90 12,306.50 12,371.80 0.0M
2023-11-21 12,510.70 12,570.60 12,435.70 12,435.70 0.0M
2023-11-20 12,540.20 12,643.90 12,498.60 12,498.60 0.0M
2023-11-17 12,571.70 12,571.70 12,437.80 12,540.20 0.0M
2023-11-16 12,399.70 12,457.40 12,388.80 12,415.60 0.0M
2023-11-15 12,408.40 12,546.20 12,396.20 12,396.20 0.0M
2023-11-14 12,147.50 12,408.40 12,147.50 12,408.40 0.0M
2023-11-13 12,147.20 12,147.50 12,118.80 12,147.50 0.0M
2023-11-10 12,101.20 12,147.20 12,088.80 12,147.20 0.0M
2023-11-09 12,014.40 12,090.00 11,988.30 12,090.00 0.0M
2023-11-08 12,171.00 12,171.00 11,986.00 11,986.00 0.0M
2023-11-07 11,974.50 12,135.60 11,946.10 12,135.60 0.0M
2023-11-06 11,965.40 12,036.40 11,927.80 11,974.50 0.0M
2023-11-03 11,572.80 11,905.50 11,566.40 11,905.50 0.0M
2023-11-02 11,506.30 11,585.50 11,401.50 11,572.80 0.0M
2023-11-01 11,316.50 11,506.30 11,283.30 11,506.30 0.0M
2023-10-31 11,247.40 11,316.50 11,247.40 11,316.50 0.0M
2023-10-30 11,748.10 11,748.10 11,247.40 11,247.40 0.0M
2023-10-27 11,442.20 11,693.50 11,442.20 11,693.50 0.0M
2023-10-26 11,389.50 11,442.20 11,389.50 11,442.20 0.0M
2023-10-25 11,337.80 11,465.00 11,337.80 11,389.50 0.0M
2023-10-24 11,179.00 11,337.80 11,179.00 11,337.80 0.0M
2023-10-23 11,076.50 11,287.30 11,062.30 11,287.30 0.0M
2023-10-20 11,489.30 11,489.30 11,238.20 11,238.20 0.0M
2023-10-19 11,444.50 11,489.30 11,432.60 11,489.30 0.0M
2023-10-18 11,702.50 11,752.50 11,444.50 11,444.50 0.0M
2023-10-17 11,647.50 11,702.50 11,616.60 11,702.50 0.0M
2023-10-16 11,675.70 11,707.80 11,624.80 11,666.50 0.0M
2023-10-13 11,693.10 11,693.10 11,634.20 11,634.20 0.0M
2023-10-12 11,543.10 11,653.50 11,543.10 11,653.50 0.0M
2023-10-11 11,551.70 11,568.40 11,485.70 11,543.10 0.0M
2023-10-10 11,100.70 11,487.80 11,100.70 11,487.80 0.0M
2023-10-09 11,050.40 11,136.90 11,050.40 11,120.60 0.0M
2023-10-06 11,081.10 11,114.80 11,009.10 11,009.10 0.0M
2023-10-05 11,260.40 11,262.20 11,081.10 11,081.10 0.0M
2023-10-04 11,440.60 11,440.60 11,260.40 11,260.40 0.0M
2023-10-03 11,651.80 11,658.80 11,440.60 11,440.60 0.0M
2023-10-02 11,823.30 11,881.00 11,691.10 11,691.10 0.0M
2023-09-29 11,677.50 11,862.30 11,677.50 11,862.30 0.0M
2023-09-28 11,687.60 11,735.80 11,677.50 11,677.50 0.0M
2023-09-27 11,892.80 11,898.80 11,706.20 11,706.20 0.0M
2023-09-26 11,920.50 11,929.10 11,835.40 11,892.80 0.0M
2023-09-25 11,965.70 11,983.50 11,911.00 11,920.50 0.0M
2023-09-22 12,126.90 12,137.60 12,005.50 12,005.50 0.0M
2023-09-21 12,400.90 12,425.40 12,093.50 12,093.50 0.0M
2023-09-20 12,323.60 12,372.50 12,266.60 12,372.50 0.0M
2023-09-19 12,358.70 12,358.70 12,266.00 12,323.60 0.0M
2023-09-18 12,391.30 12,405.50 12,355.80 12,364.50 0.0M
2023-09-15 12,362.00 12,410.00 12,318.70 12,391.30 0.0M
2023-09-14 12,099.90 12,362.00 12,099.90 12,362.00 0.0M
2023-09-13 11,937.60 12,099.90 11,899.40 12,099.90 0.0M
2023-09-12 11,769.80 11,937.60 11,769.80 11,937.60 0.0M
2023-09-11 11,645.50 11,814.30 11,617.20 11,814.30 0.0M
2023-09-08 11,750.80 11,750.80 11,645.50 11,645.50 0.0M
2023-09-07 11,757.10 11,757.10 11,732.00 11,750.80 0.0M
2023-09-06 11,785.40 11,898.10 11,766.00 11,766.00 0.0M
2023-09-05 11,933.70 11,933.70 11,804.60 11,804.60 0.0M
2023-09-04 11,799.10 11,921.00 11,766.70 11,921.00 0.0M
2023-09-01 11,731.30 11,805.70 11,731.30 11,799.10 0.0M
2023-08-31 11,952.10 11,952.10 11,731.30 11,731.30 0.0M
2023-08-30 11,954.50 11,978.60 11,945.70 11,945.70 0.0M
2023-08-29 11,810.60 11,933.60 11,803.70 11,933.60 0.0M
2023-08-28 11,752.80 11,825.60 11,752.80 11,764.80 0.0M
2023-08-25 11,746.50 11,879.40 11,746.50 11,752.80 0.0M
2023-08-24 11,791.20 11,807.10 11,734.30 11,746.50 0.0M
2023-08-23 11,439.20 11,762.50 11,399.90 11,762.50 0.0M
2023-08-22 11,183.60 11,439.20 11,183.60 11,439.20 0.0M
2023-08-21 11,391.80 11,479.60 11,305.20 11,305.20 0.0M
2023-08-18 11,428.30 11,449.30 11,396.00 11,449.30 0.0M
2023-08-17 11,571.90 11,626.90 11,440.00 11,440.00 0.0M
2023-08-16 11,590.60 11,590.60 11,460.40 11,579.50 0.0M
2023-08-15 11,669.80 11,669.80 11,581.10 11,581.10 0.0M
2023-08-14 11,852.60 11,852.60 11,672.90 11,681.50 0.0M
2023-08-11 11,824.50 11,849.40 11,813.00 11,849.40 0.0M
2023-08-10 11,723.30 11,824.50 11,723.10 11,824.50 0.0M
2023-08-09 11,743.20 11,871.40 11,701.90 11,701.90 0.0M
2023-08-08 11,776.20 11,829.70 11,664.70 11,743.20 0.0M
2023-08-07 12,074.20 12,094.30 11,776.20 11,776.20 0.0M
2023-08-04 12,088.40 12,102.10 11,875.60 12,015.10 0.0M
2023-08-03 12,240.10 12,251.50 12,088.40 12,088.40 0.0M
2023-08-02 12,355.20 12,385.10 12,277.00 12,284.00 0.0M
2023-08-01 12,523.20 12,577.60 12,355.20 12,355.20 0.0M
2023-07-31 12,250.10 12,478.40 12,250.10 12,478.40 0.0M
2023-07-28 12,500.50 12,507.60 12,301.30 12,301.30 0.0M
2023-07-27 12,517.50 12,531.70 12,448.20 12,500.50 0.0M
2023-07-26 12,605.30 12,605.30 12,517.50 12,517.50 0.0M
2023-07-25 12,555.70 12,605.30 12,525.00 12,605.30 0.0M
2023-07-24 12,216.90 12,522.20 12,216.90 12,522.20 0.0M
2023-07-21 12,050.50 12,188.20 12,006.10 12,188.20 0.0M
2023-07-20 11,847.70 11,959.90 11,847.70 11,959.90 0.0M
2023-07-19 11,957.90 11,958.50 11,847.70 11,847.70 0.0M
2023-07-18 11,874.70 11,940.60 11,874.70 11,940.60 0.0M
2023-07-17 12,021.00 12,021.00 11,839.30 11,839.30 0.0M
2023-07-14 12,085.30 12,154.40 12,021.00 12,021.00 0.0M
2023-07-13 12,037.80 12,126.70 12,036.00 12,085.30 0.0M
2023-07-12 11,911.80 12,061.30 11,911.80 12,061.30 0.0M
2023-07-11 11,958.00 11,993.60 11,894.20 11,911.80 0.0M
2023-07-10 12,065.20 12,116.40 11,958.00 11,958.00 0.1M
2023-07-07 11,980.80 12,043.90 11,912.20 12,043.90 0.0M
2023-07-06 12,318.60 12,361.80 11,907.20 11,907.20 0.0M
2023-07-05 12,394.10 12,394.10 12,217.10 12,217.10 0.0M
2023-07-04 12,226.20 12,408.30 12,166.70 12,394.10 0.0M
2023-07-03 12,097.30 12,364.40 12,097.30 12,364.40 0.0M
2023-06-30 12,108.00 12,192.80 12,106.40 12,192.80 0.0M
2023-06-29 12,144.80 12,144.80 11,986.90 12,078.20 0.0M
2023-06-28 12,133.00 12,133.00 12,010.20 12,061.30 0.0M
2023-06-27 12,284.60 12,330.10 12,099.00 12,099.00 0.0M
2023-06-26 12,469.90 12,469.90 12,284.60 12,284.60 0.0M
2023-06-23 12,426.00 12,472.80 12,414.30 12,472.80 0.0M
2023-06-22 12,529.60 12,529.60 12,291.90 12,291.90 0.0M
2023-06-21 12,449.30 12,529.60 12,417.40 12,529.60 0.0M
2023-06-20 12,536.00 12,536.00 12,449.30 12,449.30 0.0M
2023-06-19 12,327.20 12,536.00 12,327.20 12,536.00 0.0M
2023-06-16 12,327.00 12,446.00 12,327.00 12,327.20 0.0M
2023-06-15 12,269.40 12,315.50 12,244.80 12,315.50 0.0M
2023-06-14 12,170.50 12,265.30 12,170.50 12,265.30 0.0M
2023-06-13 12,177.10 12,207.60 12,137.60 12,144.40 0.0M
2023-06-12 12,144.00 12,257.00 12,037.40 12,257.00 0.0M
2023-06-09 11,893.20 12,077.20 11,795.80 12,077.20 0.0M
2023-06-08 12,037.60 12,037.60 11,893.20 11,893.20 0.0M
2023-06-07 11,755.50 11,928.10 11,755.50 11,897.00 0.0M
2023-06-06 11,472.30 11,726.00 11,458.30 11,726.00 0.0M
2023-06-05 11,460.10 11,517.00 11,460.10 11,517.00 0.0M
2023-06-02 10,974.70 11,400.50 10,974.70 11,400.50 0.0M
2023-06-01 10,947.00 10,974.70 10,903.70 10,974.70 0.0M
2023-05-31 10,945.90 10,954.90 10,817.10 10,817.10 0.0M
2023-05-30 11,246.60 11,283.20 10,900.60 10,900.60 0.1M
2023-05-29 11,159.10 11,216.80 11,159.10 11,199.00 0.0M
2023-05-26 11,208.30 11,258.10 11,134.00 11,134.00 0.0M
2023-05-25 11,216.10 11,229.10 11,163.80 11,163.80 0.0M
2023-05-24 11,320.50 11,320.50 11,216.10 11,216.10 0.0M
2023-05-23 11,258.60 11,321.70 11,255.30 11,320.50 0.0M
2023-05-22 11,227.10 11,279.60 11,185.30 11,258.60 0.0M
2023-05-19 11,080.90 11,186.70 11,080.90 11,186.70 0.0M
2023-05-18 11,273.40 11,273.40 11,080.90 11,080.90 0.0M
2023-05-17 11,217.40 11,278.30 11,212.30 11,248.80 0.0M
2023-05-16 11,240.80 11,246.10 11,187.10 11,214.60 0.0M
2023-05-15 11,109.40 11,250.70 11,109.40 11,240.80 0.0M
2023-05-12 11,005.80 11,250.70 11,005.80 11,250.70 0.0M
2023-05-11 10,990.60 11,032.30 10,958.50 10,968.30 0.0M
2023-05-10 10,885.10 10,990.60 10,885.10 10,990.60 0.0M
2023-05-09 10,804.50 10,885.10 10,789.80 10,885.10 0.0M
2023-05-08 10,601.80 10,795.30 10,601.80 10,795.30 0.0M
2023-05-05 10,330.00 10,518.00 10,330.00 10,518.00 0.0M
2023-05-04 10,321.40 10,379.10 10,289.00 10,289.00 0.0M
2023-05-03 10,299.50 10,299.50 10,229.90 10,273.30 0.0M
2023-05-02 10,539.10 10,613.40 10,401.00 10,401.00 0.0M
2023-04-28 10,558.00 10,643.80 10,539.10 10,539.10 0.1M
2023-04-27 10,587.60 10,696.10 10,544.20 10,696.10 0.0M
2023-04-26 10,574.00 10,624.80 10,528.00 10,598.80 0.0M
2023-04-25 10,663.70 10,665.70 10,574.00 10,574.00 0.0M
2023-04-24 10,780.70 10,780.70 10,623.60 10,623.60 0.0M
2023-04-21 10,773.70 10,893.20 10,773.70 10,818.00 0.0M
2023-04-20 10,858.00 10,917.80 10,712.50 10,712.50 0.0M
2023-04-19 11,105.90 11,105.90 10,856.70 10,856.70 0.0M
2023-04-18 11,154.70 11,154.70 11,061.70 11,061.70 0.0M
2023-04-17 11,078.90 11,168.40 11,078.90 11,154.70 0.0M
2023-04-14 11,061.90 11,085.50 11,034.60 11,078.90 0.0M
2023-04-13 11,092.10 11,099.30 11,046.20 11,090.10 0.0M
2023-04-12 10,978.80 11,134.70 10,978.80 11,134.70 0.0M
2023-04-11 10,328.70 10,941.10 10,328.70 10,941.10 0.0M
2023-04-06 10,402.20 10,427.90 10,319.30 10,319.30 0.0M
2023-04-05 10,448.90 10,452.90 10,335.90 10,387.50 0.0M
2023-04-04 10,519.10 10,523.80 10,387.10 10,387.10 0.0M
2023-04-03 10,647.10 10,661.30 10,507.20 10,507.20 0.1M
2023-03-31 10,408.70 10,572.70 10,408.70 10,564.30 0.0M
2023-03-30 10,289.90 10,408.70 10,289.90 10,408.70 0.0M
2023-03-29 10,221.20 10,290.50 10,210.60 10,289.90 0.0M
2023-03-28 9,820.40 10,221.20 9,820.40 10,221.20 0.0M
2023-03-27 9,986.90 10,021.30 9,860.90 9,916.80 0.0M
2023-03-24 9,700.00 9,822.80 9,698.80 9,822.80 0.1M
2023-03-23 9,853.30 9,898.40 9,700.00 9,700.00 0.0M
2023-03-22 9,985.00 10,022.30 9,843.60 9,843.60 0.0M
2023-03-21 10,071.50 10,123.30 9,985.00 9,985.00 0.1M
2023-03-20 10,210.10 10,210.10 10,074.10 10,074.10 0.0M
2023-03-17 10,394.90 10,410.20 10,185.40 10,185.40 0.1M
2023-03-16 10,116.60 10,332.20 10,116.60 10,332.20 0.0M
2023-03-15 10,317.10 10,317.10 10,107.00 10,107.00 0.0M
2023-03-14 10,325.30 10,400.50 10,301.30 10,312.00 0.1M
2023-03-13 10,634.40 10,667.40 10,330.00 10,330.00 0.1M
2023-03-10 11,044.10 11,044.10 10,676.30 10,676.30 0.1M
2023-03-09 11,123.60 11,148.40 11,096.80 11,096.80 0.0M
2023-03-08 10,781.20 11,093.50 10,779.90 11,093.50 0.0M
2023-03-07 10,854.00 10,912.90 10,778.40 10,778.40 0.0M
2023-03-06 10,875.10 10,902.90 10,736.30 10,800.80 0.1M
2023-03-03 10,912.10 11,014.90 10,872.00 10,872.00 0.1M
2023-03-02 10,703.50 10,912.10 10,609.60 10,912.10 0.1M
2023-03-01 10,718.50 10,771.80 10,611.50 10,611.50 0.1M
2023-02-28 10,847.80 10,891.10 10,797.10 10,890.80 0.2M
2023-02-27 10,838.50 10,909.60 10,838.50 10,909.60 0.1M
2023-02-24 11,027.80 11,057.90 10,904.80 10,904.80 0.2M
2023-02-23 10,923.70 11,022.40 10,894.00 11,022.40 0.1M
2023-02-22 11,122.40 11,198.70 10,888.40 10,888.40 0.2M
2023-02-21 10,967.10 11,145.30 10,958.10 11,145.30 0.0M
2023-02-20 11,036.80 11,036.80 10,967.10 10,967.10 0.0M
2023-02-17 10,841.90 10,954.40 10,782.80 10,954.40 0.0M
2023-02-16 10,827.60 10,827.60 10,775.70 10,797.10 0.0M
2023-02-15 10,879.70 10,879.70 10,823.10 10,827.60 0.0M
2023-02-14 10,887.70 10,930.40 10,827.60 10,827.60 0.0M
2023-02-13 10,913.40 10,918.20 10,772.90 10,899.50 0.0M
2023-02-10 10,873.10 10,902.70 10,758.60 10,790.20 0.0M
2023-02-09 11,010.90 11,010.90 10,784.90 10,784.90 0.0M
2023-02-08 11,096.00 11,172.80 10,948.30 10,948.30 0.0M
2023-02-07 11,049.70 11,185.70 11,049.70 11,102.20 0.0M
2023-02-06 11,251.80 11,283.10 11,026.10 11,026.10 0.0M
2023-02-03 11,494.80 11,494.80 11,240.00 11,240.00 0.0M
2023-02-02 11,598.40 11,598.40 11,394.80 11,494.80 0.0M
2023-02-01 11,704.80 11,763.70 11,492.40 11,492.40 0.1M
2023-01-31 11,516.90 11,681.30 11,516.90 11,681.30 0.0M
2023-01-30 11,561.20 11,591.90 11,516.90 11,516.90 0.0M
2023-01-27 11,815.40 11,864.20 11,561.20 11,561.20 0.0M
2023-01-26 11,777.10 11,823.70 11,765.90 11,815.40 0.0M
2023-01-25 11,422.20 11,738.50 11,408.50 11,738.50 0.0M
2023-01-24 11,561.80 11,567.00 11,422.20 11,422.20 0.0M
2023-01-23 11,450.50 11,590.90 11,450.50 11,561.80 0.0M
2023-01-20 11,472.30 11,485.80 11,436.20 11,450.50 0.0M
2023-01-19 11,744.50 11,759.60 11,418.30 11,418.30 0.0M
2023-01-18 11,640.30 11,744.50 11,640.30 11,744.50 0.0M
2023-01-17 11,436.40 11,600.10 11,416.50 11,600.10 0.0M
2023-01-16 11,559.80 11,604.00 11,460.00 11,460.00 0.0M
2023-01-13 11,673.70 11,713.40 11,619.20 11,619.20 0.0M
2023-01-12 11,416.90 11,673.70 11,416.90 11,673.70 0.0M
2023-01-11 11,246.10 11,413.00 11,231.10 11,413.00 0.0M
2023-01-10 11,102.50 11,196.00 11,102.50 11,196.00 0.0M
2023-01-09 11,137.30 11,139.40 11,027.40 11,027.40 0.0M
2023-01-06 10,919.00 11,207.50 10,919.00 11,207.50 0.0M
2023-01-05 10,695.10 10,866.30 10,671.50 10,866.30 0.0M
2023-01-04 10,678.70 10,733.90 10,527.30 10,570.20 0.1M
2023-01-03 10,998.40 10,998.40 10,735.80 10,735.80 0.1M
2023-01-02 11,196.80 11,196.80 11,154.50 11,180.20 0.0M