Lyxor Ibex 35 Doble Apalacando Diario UCITS ETF (BME:IBEXA)
Spain · Delayed Price · Currency is EUR 82.39
+0.26 (0.32%)
Last updated: Sep 22, 2026, 5:17 PM CET
BME:IBEXA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 82.41 | 83.82 | 81.65 | 82.39 | 82.39 | 0.32% | 14,715 |
| Sep 21, 2026 | 81.22 | 82.40 | 81.22 | 82.13 | 82.13 | 2.30% | 14,859 |
| Sep 18, 2026 | 82.55 | 82.65 | 80.09 | 80.28 | 80.28 | -3.36% | 25,640 |
| Sep 17, 2026 | 81.85 | 83.25 | 81.85 | 83.07 | 83.07 | 2.09% | 12,715 |
| Sep 16, 2026 | 81.53 | 81.90 | 80.75 | 81.37 | 81.37 | 0.71% | 22,409 |
| Sep 15, 2026 | 80.38 | 81.55 | 79.47 | 80.80 | 80.80 | -0.07% | 15,712 |
| Sep 14, 2026 | 82.51 | 82.86 | 80.42 | 80.86 | 80.86 | -2.74% | 26,320 |
| Sep 11, 2026 | 82.48 | 83.40 | 82.41 | 83.14 | 83.14 | 1.69% | 21,340 |
| Sep 10, 2026 | 82.70 | 83.01 | 81.38 | 81.76 | 81.76 | -0.04% | 18,476 |
| Sep 9, 2026 | 83.02 | 83.12 | 80.38 | 81.79 | 81.79 | -3.06% | 35,598 |
| Sep 8, 2026 | 84.11 | 84.40 | 82.87 | 84.37 | 84.37 | -0.38% | 18,081 |
| Sep 7, 2026 | 84.99 | 84.99 | 84.45 | 84.69 | 84.69 | -0.31% | 4,822 |
| Sep 4, 2026 | 84.22 | 85.16 | 83.50 | 84.95 | 84.95 | 0.51% | 16,186 |
| Sep 3, 2026 | 82.87 | 84.55 | 82.87 | 84.52 | 84.52 | 2.13% | 13,831 |
| Sep 2, 2026 | 82.93 | 83.60 | 82.36 | 82.76 | 82.76 | -0.42% | 3,428 |
| Sep 1, 2026 | 84.58 | 84.58 | 82.35 | 83.11 | 83.11 | -1.58% | 20,599 |
| Aug 31, 2026 | 85.12 | 85.75 | 84.50 | 84.44 | 84.44 | -0.69% | 8,299 |
| Aug 28, 2026 | 84.72 | 85.30 | 84.23 | 85.03 | 85.03 | 1.63% | 7,395 |
| Aug 27, 2026 | 85.37 | 85.37 | 83.40 | 83.67 | 83.67 | -1.77% | 14,877 |
| Aug 26, 2026 | 85.74 | 86.00 | 85.34 | 85.18 | 85.18 | -0.06% | 716 |
| Aug 25, 2026 | 86.13 | 86.44 | 84.70 | 85.23 | 85.23 | -0.47% | 13,447 |
| Aug 24, 2026 | 84.52 | 85.74 | 84.25 | 85.63 | 85.63 | 1.55% | 13,903 |
| Aug 21, 2026 | 84.00 | 84.75 | 84.00 | 84.32 | 84.32 | 1.63% | 10,065 |
| Aug 20, 2026 | 83.29 | 83.98 | 82.88 | 82.97 | 82.97 | -0.30% | 6,060 |
| Aug 19, 2026 | 84.24 | 84.24 | 83.30 | 83.22 | 83.22 | -1.37% | 11,009 |
| Aug 18, 2026 | 84.70 | 85.24 | 84.11 | 84.38 | 84.38 | -0.32% | 4,397 |
| Aug 17, 2026 | 85.96 | 86.25 | 84.65 | 84.65 | 84.65 | -1.48% | 13,447 |
| Aug 14, 2026 | 86.65 | 86.65 | 85.70 | 85.92 | 85.92 | -0.42% | 9,988 |
| Aug 13, 2026 | 87.04 | 87.82 | 86.40 | 86.28 | 86.28 | -0.14% | 6,359 |
| Aug 12, 2026 | 87.03 | 87.06 | 86.24 | 86.40 | 86.40 | -0.24% | 14,374 |
| Aug 11, 2026 | 86.70 | 87.27 | 86.55 | 86.61 | 86.61 | 0.48% | 5,190 |
| Aug 10, 2026 | 86.02 | 87.11 | 85.77 | 86.20 | 86.20 | 0.02% | 9,914 |
| Aug 7, 2026 | 86.50 | 87.16 | 85.45 | 86.18 | 86.18 | -0.27% | 7,184 |
| Aug 6, 2026 | 86.19 | 87.56 | 86.19 | 86.41 | 86.41 | 1.29% | 9,926 |
| Aug 5, 2026 | 85.75 | 86.15 | 85.18 | 85.31 | 85.31 | 0.19% | 19,111 |
| Aug 4, 2026 | 85.00 | 85.45 | 84.33 | 85.15 | 85.15 | 0.54% | 10,235 |
| Aug 3, 2026 | 84.32 | 85.00 | 83.72 | 84.69 | 84.69 | 2.12% | 12,308 |
| Jul 31, 2026 | 82.80 | 84.40 | 82.40 | 82.93 | 82.93 | 0.39% | 24,947 |
| Jul 30, 2026 | 79.85 | 82.79 | 79.85 | 82.61 | 82.61 | 3.44% | 18,436 |
| Jul 29, 2026 | 82.52 | 82.52 | 79.75 | 79.86 | 79.86 | -3.41% | 33,684 |
| Jul 28, 2026 | 84.11 | 84.11 | 82.25 | 82.68 | 82.68 | -0.43% | 14,686 |
| Jul 27, 2026 | 82.92 | 84.20 | 82.89 | 83.04 | 83.04 | 2.03% | 27,933 |
| Jul 24, 2026 | 79.14 | 81.50 | 79.14 | 81.39 | 81.39 | 3.54% | 33,867 |
| Jul 23, 2026 | 81.03 | 81.03 | 78.50 | 78.61 | 78.61 | -3.45% | 23,032 |
| Jul 22, 2026 | 78.71 | 82.00 | 78.71 | 81.42 | 81.42 | 2.15% | 30,039 |
| Jul 21, 2026 | 78.91 | 79.80 | 78.38 | 79.71 | 79.71 | 1.68% | 21,293 |
| Jul 20, 2026 | 78.11 | 79.10 | 77.88 | 78.39 | 78.39 | -0.09% | 17,398 |
| Jul 17, 2026 | 78.12 | 78.95 | 77.92 | 78.46 | 78.46 | -0.67% | 5,352 |
| Jul 16, 2026 | 78.89 | 79.00 | 77.71 | 78.99 | 78.99 | 0.09% | 14,630 |
| Jul 15, 2026 | 78.55 | 79.50 | 77.90 | 78.92 | 78.92 | -0.92% | 18,404 |