IBEX 35 Impact Dividend (IBEXDI)

IBEXDI
🏛️ Spanien →
402.20
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
2021-12-30 4.70 4.70 4.70 4.70 127.2M
2021-12-29 0.80 0.80 0.80 0.80 110.8M
2021-12-28 0.80 0.80 0.80 0.80 90.4M
2021-12-17 233.90 233.90 233.90 233.90 323.2M
2021-12-16 230.60 230.60 230.60 230.60 198.9M
2021-12-15 230.60 230.60 230.60 230.60 147.4M
2021-12-14 230.60 230.60 230.60 230.60 163.9M
2021-12-13 230.60 230.60 230.60 230.60 140.4M
2021-12-10 230.60 230.60 230.60 230.60 116.3M
2021-12-09 230.60 230.60 230.60 230.60 144.6M
2021-12-08 230.60 230.60 230.60 230.60 221.5M
2021-12-07 230.60 230.60 230.60 230.60 170.7M
2021-12-06 230.60 230.60 230.60 230.60 143.5M
2021-12-03 230.60 230.60 230.60 230.60 169.5M
2021-12-02 230.60 230.60 230.60 230.60 197.9M
2021-12-01 230.60 230.60 230.60 230.60 204.0M
2021-11-30 215.20 215.20 215.20 215.20 369.4M
2021-11-29 215.20 215.20 215.20 215.20 240.6M
2021-11-26 215.20 215.20 215.20 215.20 453.1M
2021-11-25 213.10 213.10 213.10 213.10 118.6M
2021-11-24 213.10 213.10 213.10 213.10 174.1M
2021-11-23 213.10 213.10 213.10 213.10 196.1M
2021-11-22 213.10 213.10 213.10 213.10 204.2M
2021-11-19 213.10 213.10 213.10 213.10 278.7M
2021-11-18 211.80 211.80 211.80 211.80 181.6M
2021-11-17 211.80 211.80 211.80 211.80 139.2M
2021-11-16 211.80 211.80 211.80 211.80 155.3M
2021-11-15 211.80 211.80 211.80 211.80 144.1M
2021-11-12 211.80 211.80 211.80 211.80 119.7M
2021-11-11 211.80 211.80 211.80 211.80 150.3M
2021-11-10 210.40 210.40 210.40 210.40 146.8M
2021-11-09 210.40 210.40 210.40 210.40 132.1M
2021-11-08 210.40 210.40 210.40 210.40 135.4M
2021-11-05 210.40 210.40 210.40 210.40 193.3M
2021-11-04 210.40 210.40 210.40 210.40 221.4M
2021-11-03 210.40 210.40 210.40 210.40 162.9M
2021-11-02 206.20 206.20 206.20 206.20 130.2M
2021-11-01 205.80 205.80 205.80 205.80 164.9M
2021-10-29 205.20 205.20 205.20 205.20 228.8M
2021-10-28 189.70 189.70 189.70 189.70 180.3M
2021-10-27 189.70 189.70 189.70 189.70 167.9M
2021-10-26 189.70 189.70 189.70 189.70 137.3M
2021-10-25 189.70 189.70 189.70 189.70 159.7M
2021-10-22 189.70 189.70 189.70 189.70 134.4M
2021-10-21 189.70 189.70 189.70 189.70 153.3M
2021-10-20 189.70 189.70 189.70 189.70 160.1M
2021-10-19 189.70 189.70 189.70 189.70 160.9M
2021-10-18 189.70 189.70 189.70 189.70 139.7M
2021-10-15 189.70 189.70 189.70 189.70 217.4M
2021-10-14 189.70 189.70 189.70 189.70 155.2M
2021-10-13 189.70 189.70 189.70 189.70 191.9M
2021-10-12 189.70 189.70 189.70 189.70 163.4M
2021-10-11 189.70 189.70 189.70 189.70 125.1M
2021-10-08 189.70 189.70 189.70 189.70 141.2M
2021-10-07 180.00 180.00 180.00 180.00 201.2M
2021-10-06 180.00 180.00 180.00 180.00 183.9M
2021-10-05 180.00 180.00 180.00 180.00 169.7M
2021-10-04 180.00 180.00 180.00 180.00 149.6M
2021-10-01 180.00 180.00 180.00 180.00 182.2M
2021-09-30 180.00 180.00 180.00 180.00 195.1M
2021-09-29 180.00 180.00 180.00 180.00 178.7M
2021-09-28 177.80 177.80 177.80 177.80 207.5M
2021-09-27 177.80 177.80 177.80 177.80 203.4M
2021-09-24 177.80 177.80 177.80 177.80 140.6M
2021-09-23 177.80 177.80 177.80 177.80 151.0M
2021-09-22 177.80 177.80 177.80 177.80 173.5M
2021-09-21 177.80 177.80 177.80 177.80 194.8M
2021-09-20 177.80 177.80 177.80 177.80 277.2M
2021-09-17 177.80 177.80 177.80 177.80 588.0M
2021-09-16 177.80 177.80 177.80 177.80 186.0M
2021-09-15 177.80 177.80 177.80 177.80 178.1M
2021-09-14 177.80 177.80 177.80 177.80 128.8M
2021-09-13 177.80 177.80 177.80 177.80 115.7M
2021-09-10 177.80 177.80 177.80 177.80 139.7M
2021-09-09 177.80 177.80 177.80 177.80 149.9M
2021-09-08 177.80 177.80 177.80 177.80 155.6M
2021-09-07 177.80 177.80 177.80 177.80 114.2M
2021-09-06 177.80 177.80 177.80 177.80 67.8M
2021-09-03 177.80 177.80 177.80 177.80 139.7M
2021-09-02 177.80 177.80 177.80 177.80 100.4M
2021-09-01 177.80 177.80 177.80 177.80 132.6M
2021-08-31 177.80 177.80 177.80 177.80 185.2M
2021-08-30 177.80 177.80 177.80 177.80 54.1M
2021-08-27 177.80 177.80 177.80 177.80 74.7M
2021-08-26 177.80 177.80 177.80 177.80 101.7M
2021-08-25 177.80 177.80 177.80 177.80 128.0M
2021-08-24 177.80 177.80 177.80 177.80 101.6M
2021-08-23 177.80 177.80 177.80 177.80 91.1M
2021-08-20 177.80 177.80 177.80 177.80 126.9M
2021-08-19 177.80 177.80 177.80 177.80 137.6M
2021-08-18 177.80 177.80 177.80 177.80 112.3M
2021-08-17 177.80 177.80 177.80 177.80 128.9M
2021-08-16 177.80 177.80 177.80 177.80 96.3M
2021-08-13 177.80 177.80 177.80 177.80 90.6M
2021-08-12 177.80 177.80 177.80 177.80 98.2M
2021-08-11 177.80 177.80 177.80 177.80 112.2M
2021-08-10 177.80 177.80 177.80 177.80 106.4M
2021-08-09 177.80 177.80 177.80 177.80 102.4M
2021-08-06 177.80 177.80 177.80 177.80 139.0M
2021-08-05 177.80 177.80 177.80 177.80 108.9M
2021-08-04 177.80 177.80 177.80 177.80 117.4M
2021-08-03 177.80 177.80 177.80 177.80 131.9M
2021-08-02 177.80 177.80 177.80 177.80 140.8M
2021-07-30 175.70 175.70 175.70 175.70 203.1M
2021-07-29 175.70 175.70 175.70 175.70 188.7M
2021-07-28 175.70 175.70 175.70 175.70 153.3M
2021-07-27 175.70 175.70 175.70 175.70 131.6M
2021-07-26 175.70 175.70 175.70 175.70 136.5M
2021-07-23 175.70 175.70 175.70 175.70 123.3M
2021-07-22 175.70 175.70 175.70 175.70 140.9M
2021-07-21 175.70 175.70 175.70 175.70 160.9M
2021-07-20 175.70 175.70 175.70 175.70 155.6M
2021-07-19 175.70 175.70 175.70 175.70 212.4M
2021-07-16 175.70 175.70 175.70 175.70 147.8M
2021-07-15 175.70 175.70 175.70 175.70 131.3M
2021-07-14 175.70 175.70 175.70 175.70 120.5M
2021-07-13 175.70 175.70 175.70 175.70 133.9M
2021-07-12 175.70 175.70 175.70 175.70 103.5M
2021-07-09 174.50 174.50 174.50 174.50 141.6M
2021-07-08 174.50 174.50 174.50 174.50 202.0M
2021-07-07 145.50 145.50 145.50 145.50 150.0M
2021-07-06 145.50 145.50 145.50 145.50 152.7M
2021-07-05 140.70 140.70 140.70 140.70 100.8M
2021-07-02 129.20 129.20 129.20 129.20 115.7M
2021-07-01 128.20 128.20 128.20 128.20 122.7M
2021-06-30 128.20 128.20 128.20 128.20 190.2M
2021-06-29 121.00 121.00 121.00 121.00 142.2M
2021-06-28 110.80 110.80 110.80 110.80 152.8M
2021-06-25 110.80 110.80 110.80 110.80 130.3M
2021-06-24 110.80 110.80 110.80 110.80 130.9M
2021-06-23 110.80 110.80 110.80 110.80 112.8M
2021-06-22 110.80 110.80 110.80 110.80 137.7M
2021-06-21 103.60 103.60 103.60 103.60 167.4M
2021-06-18 103.60 103.60 103.60 103.60 452.8M
2021-06-17 103.60 103.60 103.60 103.60 203.7M
2021-06-16 103.60 103.60 103.60 103.60 161.8M
2021-06-15 103.60 103.60 103.60 103.60 119.4M
2021-06-14 103.40 103.40 103.40 103.40 135.9M
2021-06-11 103.40 103.40 103.40 103.40 107.1M
2021-06-10 103.40 103.40 103.40 103.40 154.8M
2021-06-09 102.50 102.50 102.50 102.50 124.7M
2021-06-08 102.50 102.50 102.50 102.50 144.3M
2021-06-07 102.50 102.50 102.50 102.50 129.7M
2021-06-04 102.50 102.50 102.50 102.50 131.2M
2021-06-03 102.50 102.50 102.50 102.50 164.2M
2021-06-02 99.60 99.60 99.60 99.60 137.5M
2021-06-01 99.60 99.60 99.60 99.60 143.1M
2021-05-31 76.50 76.50 76.50 76.50 102.4M
2021-05-28 76.50 76.50 76.50 76.50 192.3M
2021-05-27 76.50 76.50 76.50 76.50 325.4M
2021-05-26 76.50 76.50 76.50 76.50 160.8M
2021-05-25 76.50 76.50 76.50 76.50 147.3M
2021-05-24 76.50 76.50 76.50 76.50 91.8M
2021-05-21 76.50 76.50 76.50 76.50 175.4M
2021-05-20 76.50 76.50 76.50 76.50 138.3M
2021-05-19 70.60 70.60 70.60 70.60 200.3M
2021-05-18 70.60 70.60 70.60 70.60 176.0M
2021-05-17 70.60 70.60 70.60 70.60 164.2M
2021-05-14 70.60 70.60 70.60 70.60 161.4M
2021-05-13 70.10 70.10 70.10 70.10 173.5M
2021-05-12 67.40 67.40 67.40 67.40 195.8M
2021-05-11 67.40 67.40 67.40 67.40 232.1M
2021-05-10 67.40 67.40 67.40 67.40 237.1M
2021-05-07 67.40 67.40 67.40 67.40 191.9M
2021-05-06 67.40 67.40 67.40 67.40 188.3M
2021-05-05 64.80 64.80 64.80 64.80 180.4M
2021-05-04 64.80 64.80 64.80 64.80 231.9M
2021-05-03 64.80 64.80 64.80 64.80 150.4M
2021-04-30 64.80 64.80 64.80 64.80 267.6M
2021-04-29 55.90 55.90 55.90 55.90 261.8M
2021-04-28 48.20 48.20 48.20 48.20 218.2M
2021-04-27 48.00 48.00 48.00 48.00 183.2M
2021-04-26 40.60 40.60 40.60 40.60 163.0M
2021-04-23 40.60 40.60 40.60 40.60 118.1M
2021-04-22 40.60 40.60 40.60 40.60 136.4M
2021-04-21 40.60 40.60 40.60 40.60 175.2M
2021-04-20 40.60 40.60 40.60 40.60 214.6M
2021-04-19 40.60 40.60 40.60 40.60 171.4M
2021-04-16 40.60 40.60 40.60 40.60 176.9M
2021-04-15 40.60 40.60 40.60 40.60 146.1M
2021-04-14 40.60 40.60 40.60 40.60 133.5M
2021-04-13 40.60 40.60 40.60 40.60 152.6M
2021-04-12 40.60 40.60 40.60 40.60 131.4M
2021-04-09 40.60 40.60 40.60 40.60 133.5M
2021-04-08 40.60 40.60 40.60 40.60 165.8M
2021-04-07 40.60 40.60 40.60 40.60 137.4M
2021-04-06 40.60 40.60 40.60 40.60 201.7M
2021-04-01 40.60 40.60 40.60 40.60 151.0M
2021-03-31 40.60 40.60 40.60 40.60 265.5M
2021-03-30 40.60 40.60 40.60 40.60 171.9M
2021-03-29 40.60 40.60 40.60 40.60 177.6M
2021-03-26 40.60 40.60 40.60 40.60 233.9M
2021-03-25 40.60 40.60 40.60 40.60 161.4M
2021-03-24 40.60 40.60 40.60 40.60 187.9M
2021-03-23 40.60 40.60 40.60 40.60 203.4M
2021-03-22 40.60 40.60 40.60 40.60 229.1M
2021-03-19 40.60 40.60 40.60 40.60 375.1M
2021-03-18 40.60 40.60 40.60 40.60 237.3M
2021-03-17 40.60 40.60 40.60 40.60 173.2M
2021-03-16 40.60 40.60 40.60 40.60 209.9M
2021-03-15 40.60 40.60 40.60 40.60 210.9M
2021-03-12 36.00 36.00 36.00 36.00 149.1M
2021-03-11 36.00 36.00 36.00 36.00 189.0M
2021-03-10 36.00 36.00 36.00 36.00 203.7M
2021-03-09 36.00 36.00 36.00 36.00 281.9M
2021-03-08 36.00 36.00 36.00 36.00 235.1M
2021-03-05 36.00 36.00 36.00 36.00 259.8M
2021-03-04 36.00 36.00 36.00 36.00 207.0M
2021-03-03 36.00 36.00 36.00 36.00 240.9M
2021-03-02 36.00 36.00 36.00 36.00 177.7M
2021-03-01 36.00 36.00 36.00 36.00 182.1M
2021-02-26 36.00 36.00 36.00 36.00 291.9M
2021-02-25 36.00 36.00 36.00 36.00 309.8M
2021-02-24 35.20 35.20 35.20 35.20 225.9M
2021-02-23 35.20 35.20 35.20 35.20 293.2M
2021-02-22 35.20 35.20 35.20 35.20 221.5M
2021-02-19 35.20 35.20 35.20 35.20 209.0M
2021-02-18 35.20 35.20 35.20 35.20 151.5M
2021-02-17 35.20 35.20 35.20 35.20 190.6M
2021-02-16 35.20 35.20 35.20 35.20 164.7M
2021-02-15 35.20 35.20 35.20 35.20 193.9M
2021-02-12 35.20 35.20 35.20 35.20 157.8M
2021-02-11 35.20 35.20 35.20 35.20 136.5M
2021-02-10 35.20 35.20 35.20 35.20 170.3M
2021-02-09 35.20 35.20 35.20 35.20 159.6M
2021-02-08 35.20 35.20 35.20 35.20 203.5M
2021-02-05 35.20 35.20 35.20 35.20 261.5M
2021-02-04 35.20 35.20 35.20 35.20 241.7M
2021-02-03 35.20 35.20 35.20 35.20 220.8M
2021-02-02 35.20 35.20 35.20 35.20 238.4M
2021-02-01 35.20 35.20 35.20 35.20 182.0M
2021-01-29 35.20 35.20 35.20 35.20 250.6M
2021-01-28 35.20 35.20 35.20 35.20 201.7M
2021-01-27 35.20 35.20 35.20 35.20 208.3M
2021-01-26 35.20 35.20 35.20 35.20 177.6M
2021-01-25 35.20 35.20 35.20 35.20 218.9M
2021-01-22 35.20 35.20 35.20 35.20 233.7M
2021-01-21 32.50 32.50 32.50 32.50 179.9M
2021-01-20 32.50 32.50 32.50 32.50 147.5M
2021-01-19 32.50 32.50 32.50 32.50 163.0M
2021-01-18 32.50 32.50 32.50 32.50 122.1M
2021-01-15 32.50 32.50 32.50 32.50 251.3M
2021-01-14 32.50 32.50 32.50 32.50 196.8M
2021-01-13 32.50 32.50 32.50 32.50 206.4M
2021-01-12 32.50 32.50 32.50 32.50 207.3M
2021-01-11 12.20 12.20 12.20 12.20 188.3M
2021-01-08 12.20 12.20 12.20 12.20 205.0M
2021-01-07 12.20 12.20 12.20 12.20 247.3M
2021-01-06 12.20 12.20 12.20 12.20 275.7M
2021-01-05 12.20 12.20 12.20 12.20 173.8M
2021-01-04 8.90 8.90 8.90 8.90 213.2M