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
2024-12-31 8,700.80 8,717.30 8,676.20 8,717.30 0.0M
2024-12-30 8,772.60 8,858.10 8,700.80 8,700.80 0.1M
2024-12-27 8,923.30 8,946.00 8,769.80 8,769.80 0.2M
2024-12-25 9,017.30 9,017.30 8,956.40 8,956.40 0.0M
2024-12-24 9,017.30 9,017.30 8,956.40 8,956.40 0.0M
2024-12-23 9,060.60 9,062.60 8,993.20 9,017.30 0.0M
2024-12-20 8,993.20 9,028.50 8,979.30 9,028.50 0.0M
2024-12-19 8,964.20 8,993.20 8,909.40 8,993.20 0.0M
2024-12-18 9,157.60 9,175.20 8,978.80 8,978.80 0.1M
2024-12-17 9,268.50 9,270.00 9,157.60 9,157.60 0.1M
2024-12-16 9,393.00 9,403.70 9,292.00 9,292.00 0.0M
2024-12-13 9,553.60 9,553.60 9,387.70 9,387.70 0.0M
2024-12-12 9,730.30 9,732.60 9,593.60 9,593.60 0.1M
2024-12-11 9,645.60 9,679.10 9,631.30 9,677.30 0.0M
2024-12-10 9,476.00 9,645.60 9,476.00 9,645.60 0.0M
2024-12-09 9,427.90 9,580.80 9,386.20 9,580.80 0.0M
2024-12-06 9,690.00 9,764.20 9,493.00 9,493.00 0.1M
2024-12-05 9,533.70 9,690.00 9,533.70 9,690.00 0.0M
2024-12-04 9,529.50 9,604.20 9,527.90 9,530.20 0.1M
2024-12-03 9,436.50 9,526.70 9,436.50 9,511.30 0.0M
2024-12-02 9,604.40 9,608.40 9,496.60 9,496.60 0.0M
2024-11-29 9,599.50 9,605.10 9,473.40 9,560.10 0.1M
2024-11-28 10,015.60 10,038.40 9,542.90 9,542.90 0.0M
2024-11-27 10,164.00 10,164.00 10,031.50 10,031.50 0.0M
2024-11-26 10,065.40 10,169.90 10,040.60 10,169.90 0.1M
2024-11-25 10,048.10 10,059.20 10,024.70 10,056.00 0.0M
2024-11-22 9,859.20 10,024.50 9,859.20 10,024.50 0.0M
2024-11-21 9,935.90 9,935.90 9,869.30 9,869.30 0.1M
2024-11-20 9,940.90 9,946.90 9,940.80 9,946.90 0.0M
2024-11-19 9,941.20 9,998.40 9,929.20 9,940.90 0.0M
2024-11-18 9,938.40 9,963.80 9,915.80 9,961.20 0.1M
2024-11-15 10,012.60 10,012.60 9,946.90 9,950.40 0.0M
2024-11-14 9,703.90 9,935.10 9,701.00 9,935.10 0.0M
2024-11-13 9,779.80 9,810.50 9,682.20 9,682.20 0.0M
2024-11-12 9,800.70 9,889.20 9,772.00 9,772.00 0.0M
2024-11-11 9,723.10 9,818.60 9,723.10 9,818.60 0.1M
2024-11-08 10,059.40 10,065.70 9,720.40 9,720.40 0.1M
2024-11-07 9,952.00 10,087.00 9,940.40 10,087.00 0.0M
2024-11-06 9,707.60 9,952.00 9,707.10 9,952.00 0.1M
2024-11-05 9,817.20 9,853.00 9,678.90 9,678.90 0.0M
2024-11-04 9,614.30 9,817.20 9,614.30 9,817.20 0.0M
2024-11-01 9,830.70 9,863.80 9,663.80 9,663.80 0.0M
2024-10-31 9,910.80 9,919.30 9,830.70 9,830.70 0.0M
2024-10-30 10,078.00 10,098.30 9,928.00 9,928.00 0.0M
2024-10-29 10,098.30 10,174.20 10,071.40 10,071.40 0.0M
2024-10-28 9,990.40 10,125.30 9,953.60 10,125.30 0.0M
2024-10-25 9,947.40 10,028.90 9,947.40 10,009.10 0.0M
2024-10-24 9,902.20 9,947.40 9,877.40 9,947.40 0.1M
2024-10-23 9,994.40 9,994.40 9,903.80 9,903.80 0.1M
2024-10-22 10,056.50 10,066.90 9,998.80 9,998.80 0.0M
2024-10-21 10,006.10 10,092.20 10,006.10 10,056.50 0.1M
2024-10-18 10,088.00 10,115.90 10,054.20 10,056.70 0.1M
2024-10-17 10,126.80 10,177.20 10,092.90 10,106.00 0.0M
2024-10-16 10,183.50 10,224.10 10,126.80 10,126.80 0.1M
2024-10-15 10,190.20 10,190.20 10,139.10 10,183.50 0.0M
2024-10-14 10,155.70 10,168.50 10,123.40 10,168.50 0.0M
2024-10-11 10,243.60 10,280.00 10,118.80 10,118.80 0.1M
2024-10-10 10,246.90 10,293.50 10,243.60 10,243.60 0.1M
2024-10-09 10,376.50 10,426.80 10,246.90 10,246.90 0.1M
2024-10-08 10,550.70 10,552.90 10,376.50 10,376.50 0.1M
2024-10-07 10,654.60 10,659.10 10,571.60 10,597.40 0.1M
2024-10-04 10,402.30 10,516.60 10,402.30 10,516.60 0.0M
2024-10-03 10,712.40 10,722.40 10,402.30 10,402.30 0.0M
2024-10-02 10,519.10 10,714.80 10,519.10 10,714.80 0.0M
2024-10-01 10,468.20 10,519.10 10,468.20 10,519.10 0.0M
2024-09-30 10,547.60 10,553.60 10,493.10 10,493.10 0.0M
2024-09-27 10,448.30 10,532.30 10,448.30 10,532.30 0.0M
2024-09-26 10,219.30 10,362.20 10,161.00 10,362.20 0.0M
2024-09-25 10,245.40 10,265.00 10,187.60 10,187.60 0.0M
2024-09-24 10,018.10 10,220.50 10,018.10 10,220.50 0.0M
2024-09-23 10,192.60 10,200.00 9,999.40 9,999.40 0.2M
2024-09-20 10,513.80 10,513.80 10,177.90 10,177.90 0.0M
2024-09-19 10,417.40 10,503.50 10,417.40 10,503.50 0.0M
2024-09-18 10,356.60 10,417.40 10,320.80 10,417.40 0.0M
2024-09-17 10,427.50 10,461.60 10,356.60 10,356.60 0.0M
2024-09-16 10,467.00 10,467.00 10,429.00 10,442.90 0.0M
2024-09-13 10,150.10 10,447.90 10,150.10 10,447.90 0.0M
2024-09-12 10,174.70 10,208.80 10,156.70 10,156.70 0.1M
2024-09-11 10,202.60 10,241.50 10,169.70 10,174.70 0.0M
2024-09-10 10,334.10 10,370.40 10,202.60 10,202.60 0.1M
2024-09-09 10,241.30 10,347.70 10,241.30 10,334.10 0.0M
2024-09-06 10,362.10 10,404.80 10,344.80 10,344.80 0.1M
2024-09-05 10,345.60 10,425.20 10,314.90 10,362.10 0.0M
2024-09-04 10,245.00 10,345.60 10,206.00 10,345.60 0.0M
2024-09-03 10,288.40 10,300.50 10,234.60 10,239.20 0.0M
2024-09-02 10,307.00 10,307.60 10,284.00 10,288.40 0.0M
2024-08-30 10,262.00 10,300.30 10,147.20 10,300.30 0.0M
2024-08-29 10,301.10 10,340.60 10,259.40 10,259.40 0.0M
2024-08-28 10,415.90 10,447.20 10,366.00 10,366.00 0.0M
2024-08-27 10,433.10 10,546.10 10,433.10 10,454.10 0.0M
2024-08-26 10,434.60 10,462.50 10,388.70 10,423.60 0.0M
2024-08-23 10,309.30 10,483.90 10,297.40 10,483.90 0.0M
2024-08-22 10,551.30 10,551.30 10,309.30 10,309.30 0.0M
2024-08-21 10,442.80 10,564.40 10,442.80 10,564.40 0.0M
2024-08-20 10,532.40 10,589.20 10,442.80 10,442.80 0.0M
2024-08-19 10,388.90 10,573.30 10,388.90 10,573.30 0.0M
2024-08-16 10,456.20 10,497.30 10,400.60 10,400.60 0.0M
2024-08-15 10,391.50 10,419.00 10,366.90 10,419.00 0.0M
2024-08-14 10,234.00 10,361.70 10,234.00 10,361.70 0.0M
2024-08-13 10,233.20 10,255.20 10,206.40 10,255.20 0.1M
2024-08-12 10,108.10 10,214.80 10,105.80 10,214.80 0.0M
2024-08-09 9,943.80 10,091.60 9,885.80 10,091.60 0.1M
2024-08-08 9,808.90 9,880.00 9,798.60 9,880.00 0.1M
2024-08-07 9,685.20 9,806.80 9,685.20 9,806.80 0.1M
2024-08-06 9,403.20 9,610.80 9,351.30 9,610.80 0.1M
2024-08-05 9,547.70 9,547.70 9,292.40 9,292.40 0.1M
2024-08-02 9,957.80 10,020.80 9,559.40 9,559.40 0.1M
2024-08-01 9,968.80 10,113.20 9,931.30 9,985.80 0.1M
2024-07-31 9,875.00 9,968.80 9,872.20 9,968.80 0.0M
2024-07-30 9,904.60 9,935.60 9,875.80 9,887.00 0.1M
2024-07-29 9,939.40 9,963.40 9,872.00 9,876.60 0.1M
2024-07-26 9,954.30 9,975.70 9,860.90 9,925.00 0.0M
2024-07-25 10,149.70 10,209.30 9,954.30 9,954.30 0.1M
2024-07-24 10,145.30 10,280.90 10,137.50 10,280.90 0.0M
2024-07-23 10,261.30 10,277.70 10,145.30 10,145.30 0.0M
2024-07-22 10,227.50 10,261.30 10,190.60 10,261.30 0.1M
2024-07-19 10,383.90 10,383.90 10,202.50 10,202.50 0.0M
2024-07-18 10,590.00 10,590.00 10,368.90 10,368.90 0.1M
2024-07-17 10,616.10 10,616.10 10,538.30 10,547.80 0.1M
2024-07-16 10,459.40 10,616.10 10,401.90 10,616.10 0.0M
2024-07-15 10,517.00 10,540.00 10,493.90 10,495.20 0.0M
2024-07-12 10,570.60 10,598.00 10,469.00 10,469.00 0.0M
2024-07-11 10,539.50 10,550.10 10,529.40 10,534.70 0.0M
2024-07-10 10,432.10 10,527.60 10,432.10 10,527.60 0.0M
2024-07-09 10,333.10 10,456.00 10,303.30 10,456.00 0.0M
2024-07-08 10,290.10 10,333.10 10,243.10 10,333.10 0.0M
2024-07-05 10,257.20 10,310.50 10,257.20 10,298.20 0.0M
2024-07-04 10,166.70 10,308.40 10,162.20 10,308.40 0.0M
2024-07-03 10,012.30 10,194.50 9,986.10 10,194.50 0.0M
2024-07-02 10,131.80 10,159.40 10,012.30 10,012.30 0.0M
2024-07-01 10,242.50 10,242.50 10,138.60 10,138.60 0.0M
2024-06-28 10,095.10 10,170.40 10,051.40 10,170.40 0.0M
2024-06-27 10,098.60 10,149.70 10,064.80 10,064.80 0.0M
2024-06-26 10,222.70 10,226.90 10,087.20 10,098.60 0.1M
2024-06-25 10,308.00 10,480.10 10,182.50 10,182.50 0.1M
2024-06-24 10,132.30 10,308.00 10,123.40 10,308.00 0.0M
2024-06-21 10,159.00 10,202.50 10,128.90 10,128.90 0.0M
2024-06-20 9,922.90 10,159.00 9,916.90 10,159.00 0.0M
2024-06-19 10,080.10 10,159.90 9,922.90 9,922.90 0.0M
2024-06-18 10,147.70 10,147.70 10,025.20 10,080.10 0.0M
2024-06-17 10,269.00 10,290.40 10,147.70 10,147.70 0.1M
2024-06-14 10,226.50 10,289.00 10,219.50 10,289.00 0.1M
2024-06-13 10,038.70 10,205.50 10,016.40 10,205.50 0.1M
2024-06-12 10,429.70 10,490.50 10,057.60 10,057.60 0.1M
2024-06-11 10,386.40 10,429.70 10,349.60 10,429.70 0.0M
2024-06-10 10,486.50 10,635.50 10,372.50 10,372.50 0.1M
2024-06-07 10,665.80 10,665.80 10,537.90 10,537.90 0.0M
2024-06-06 10,602.00 10,631.00 10,480.40 10,631.00 0.1M
2024-06-05 10,566.70 10,602.00 10,512.00 10,602.00 0.1M
2024-06-04 10,621.10 10,768.90 10,566.70 10,566.70 0.1M
2024-06-03 10,699.90 10,827.50 10,609.50 10,701.30 0.1M
2024-05-31 10,936.20 10,992.20 10,628.60 10,628.60 0.1M
2024-05-30 10,859.50 11,022.30 10,831.10 10,953.70 0.0M
2024-05-29 11,000.80 11,000.80 10,802.70 10,802.70 0.1M
2024-05-28 10,904.80 11,060.70 10,879.60 10,997.00 0.0M
2024-05-27 11,038.10 11,099.20 10,904.80 10,904.80 0.1M
2024-05-24 11,021.50 11,065.40 11,000.20 11,038.10 0.0M
2024-05-23 11,109.30 11,188.10 11,021.50 11,021.50 0.0M
2024-05-22 11,535.90 11,535.90 11,153.40 11,153.40 0.0M
2024-05-21 11,381.40 11,454.30 11,352.60 11,352.60 0.0M
2024-05-20 11,324.90 11,371.70 11,324.90 11,365.20 0.0M
2024-05-17 11,384.50 11,432.90 11,312.60 11,324.90 0.0M
2024-05-16 11,242.00 11,354.60 11,242.00 11,354.60 0.0M
2024-05-15 11,243.30 11,345.90 11,152.20 11,236.50 0.1M
2024-05-14 11,261.60 11,389.60 11,261.60 11,389.60 0.0M
2024-05-13 11,263.80 11,387.40 11,263.80 11,370.40 0.0M
2024-05-10 11,404.10 11,506.60 11,330.50 11,330.50 0.0M
2024-05-09 11,651.80 11,656.80 11,404.10 11,404.10 0.0M
2024-05-08 11,731.20 11,753.80 11,686.60 11,692.00 0.0M
2024-05-07 11,751.30 11,793.00 11,731.20 11,731.20 0.0M
2024-05-06 11,784.90 11,828.10 11,655.80 11,719.00 0.0M
2024-05-03 11,690.20 11,775.30 11,653.90 11,748.50 0.0M
2024-05-02 11,346.10 11,603.00 11,346.10 11,603.00 0.1M
2024-04-30 11,875.80 11,927.50 11,323.30 11,323.30 0.1M
2024-04-29 11,731.40 11,815.00 11,731.40 11,815.00 0.0M
2024-04-26 11,656.80 11,773.90 11,608.10 11,750.30 0.1M
2024-04-25 11,718.50 11,718.50 11,612.20 11,612.20 0.1M
2024-04-24 11,803.70 11,803.70 11,712.40 11,718.50 0.1M
2024-04-23 11,979.70 12,012.40 11,773.80 11,773.80 0.0M
2024-04-22 11,744.30 11,883.90 11,706.50 11,883.90 0.0M
2024-04-19 11,569.50 11,764.40 11,569.50 11,764.40 0.1M
2024-04-18 11,682.50 11,706.00 11,601.90 11,601.90 0.1M
2024-04-17 11,577.70 11,682.50 11,574.80 11,682.50 0.0M
2024-04-16 11,947.50 11,947.50 11,597.80 11,597.80 0.0M
2024-04-15 12,004.80 12,014.90 11,956.20 11,987.90 0.1M
2024-04-12 12,107.50 12,185.50 12,002.50 12,002.50 0.0M
2024-04-11 12,242.40 12,258.90 12,107.50 12,107.50 0.0M
2024-04-10 12,352.90 12,352.90 12,229.30 12,229.30 0.0M
2024-04-09 12,309.70 12,354.40 12,269.10 12,332.70 0.0M
2024-04-08 12,169.50 12,246.10 12,078.20 12,246.10 0.0M
2024-04-05 12,286.70 12,286.70 12,135.90 12,179.40 0.1M
2024-04-04 12,059.10 12,346.00 12,017.50 12,346.00 0.1M
2024-04-03 12,142.30 12,267.90 12,032.70 12,032.70 0.1M
2024-04-02 12,193.00 12,236.90 12,085.40 12,085.40 0.1M
2024-03-29 12,074.70 12,152.60 12,074.70 12,152.60 0.0M
2024-03-28 12,074.70 12,152.60 12,074.70 12,152.60 0.0M
2024-03-27 12,095.70 12,264.10 12,048.90 12,074.70 0.0M
2024-03-26 12,184.20 12,184.20 12,095.70 12,095.70 0.0M
2024-03-25 12,063.90 12,127.50 12,063.90 12,121.50 0.1M
2024-03-22 12,114.00 12,114.00 12,056.20 12,068.90 0.1M
2024-03-21 11,984.20 12,080.10 11,984.20 12,080.10 0.0M
2024-03-20 11,761.80 11,908.80 11,761.80 11,908.80 0.0M
2024-03-19 11,649.10 11,761.80 11,641.70 11,761.80 0.0M
2024-03-18 11,616.20 11,688.50 11,616.20 11,649.10 0.0M
2024-03-15 11,830.00 11,943.90 11,603.70 11,603.70 0.1M
2024-03-14 11,899.10 11,942.10 11,830.00 11,830.00 0.0M
2024-03-13 11,886.00 11,938.50 11,875.80 11,899.10 0.1M
2024-03-12 11,915.60 11,915.60 11,829.30 11,861.70 0.1M
2024-03-11 11,997.20 12,059.00 11,917.40 12,018.50 0.1M
2024-03-08 12,190.60 12,206.00 11,973.50 12,095.80 0.0M
2024-03-07 12,364.50 12,420.30 12,254.20 12,254.20 0.0M
2024-03-06 12,347.50 12,418.80 12,347.50 12,370.60 0.0M
2024-03-05 12,433.10 12,458.30 12,367.80 12,367.80 0.0M
2024-03-04 12,479.00 12,544.00 12,423.10 12,423.10 0.0M
2024-03-01 12,370.90 12,533.50 12,368.60 12,533.50 0.0M
2024-02-29 12,401.00 12,401.00 12,286.50 12,382.30 0.0M
2024-02-28 12,577.10 12,617.00 12,450.20 12,450.20 0.0M
2024-02-27 12,415.60 12,577.10 12,359.50 12,577.10 0.0M
2024-02-26 12,342.20 12,374.90 12,295.90 12,297.20 0.0M
2024-02-23 12,562.30 12,579.90 12,371.10 12,371.10 0.1M
2024-02-22 12,574.70 12,574.70 12,482.80 12,547.40 0.0M
2024-02-21 12,576.00 12,616.20 12,527.30 12,574.70 0.0M
2024-02-20 12,472.10 12,545.90 12,348.20 12,545.90 0.0M
2024-02-19 12,431.40 12,477.20 12,365.80 12,477.20 0.1M
2024-02-16 12,222.00 12,423.80 12,222.00 12,423.80 0.1M
2024-02-15 12,126.60 12,222.00 12,126.60 12,222.00 0.1M
2024-02-14 12,127.80 12,194.80 12,127.80 12,175.10 0.0M
2024-02-13 12,253.30 12,298.20 12,213.70 12,213.70 0.0M
2024-02-12 12,117.40 12,253.30 12,117.40 12,253.30 0.0M
2024-02-09 12,217.70 12,265.30 12,117.40 12,117.40 0.1M
2024-02-08 12,349.80 12,368.40 12,217.70 12,217.70 0.0M
2024-02-07 12,668.90 12,694.10 12,349.80 12,349.80 0.0M
2024-02-06 12,080.00 12,601.80 12,080.00 12,601.80 0.0M
2024-02-05 12,184.40 12,208.10 12,116.50 12,116.50 0.0M
2024-02-02 12,310.40 12,341.90 12,195.80 12,233.60 0.0M
2024-02-01 12,359.40 12,417.00 12,280.30 12,280.30 0.0M
2024-01-31 12,348.30 12,384.20 12,262.00 12,384.20 0.1M
2024-01-30 12,396.30 12,396.60 12,299.20 12,323.10 0.1M
2024-01-29 12,449.20 12,505.90 12,340.80 12,340.80 0.0M
2024-01-26 12,327.60 12,406.50 12,302.30 12,406.50 0.0M
2024-01-25 12,206.30 12,327.60 12,197.20 12,327.60 0.0M
2024-01-24 12,040.40 12,236.60 12,040.40 12,236.60 0.0M
2024-01-23 11,939.20 12,040.40 11,939.20 12,040.40 0.0M
2024-01-22 12,076.40 12,098.00 11,913.70 11,913.70 0.0M
2024-01-19 12,130.60 12,155.10 12,051.20 12,076.40 0.0M
2024-01-18 12,236.00 12,260.20 12,091.60 12,091.60 0.0M
2024-01-17 12,309.30 12,326.50 12,236.00 12,236.00 0.0M
2024-01-16 12,476.50 12,501.80 12,309.30 12,309.30 0.0M
2024-01-15 12,487.90 12,568.40 12,476.50 12,476.50 0.0M
2024-01-12 12,497.20 12,550.30 12,393.60 12,528.30 0.0M
2024-01-11 12,325.10 12,457.20 12,325.10 12,457.20 0.0M
2024-01-10 12,589.60 12,592.10 12,384.40 12,384.40 0.0M
2024-01-09 12,732.30 12,783.50 12,589.60 12,589.60 0.0M
2024-01-08 12,663.80 12,747.50 12,663.80 12,674.20 0.0M
2024-01-05 12,648.90 12,686.80 12,647.70 12,686.80 0.0M
2024-01-04 12,731.60 12,731.60 12,648.90 12,648.90 0.0M
2024-01-03 12,680.80 12,738.50 12,661.40 12,712.70 0.0M
2024-01-02 12,733.10 12,837.50 12,718.20 12,743.40 0.0M