ETFs
Bolsas y Mercados Españoles
LYXOR IBEX 35 DOB.APAL.DIA UCITS ETF ACC
ISINFR0011042753TickerIBEXA

Fecha y HoraPrecioVolumenFecha y Hora
Publicación
Código ID
Operación
Flags
15/01/2021 17:34:5613,418016015/01/2021 17:34:56170000508"ALGO"
15/01/2021 17:34:3713,432045015/01/2021 17:34:37170000507"ALGO"
15/01/2021 17:31:2513,41403.20015/01/2021 17:31:25170000504 
15/01/2021 17:30:4413,41603.88815/01/2021 17:30:44170000502 
15/01/2021 17:30:4413,418036215/01/2021 17:30:44170000503 
15/01/2021 17:30:2913,408033415/01/2021 17:30:29170000501 
15/01/2021 17:30:1813,40804.25015/01/2021 17:30:18170000500 
15/01/2021 17:29:4513,41403.38115/01/2021 17:29:45170000497 
15/01/2021 17:29:3113,412056015/01/2021 17:29:31170000496 
15/01/2021 17:28:5313,400038315/01/2021 17:28:53170000493 
15/01/2021 17:28:5313,40203.86715/01/2021 17:28:53170000494 
15/01/2021 17:28:2713,368053015/01/2021 17:28:27170000492 
15/01/2021 17:26:4113,39001.50015/01/2021 17:26:41170000491 
15/01/2021 17:25:2513,37004.25015/01/2021 17:25:25170000490 
15/01/2021 17:25:1213,36001.00015/01/2021 17:25:12170000489 
15/01/2021 17:24:4313,3840815/01/2021 17:24:43170000488"ALGO"
15/01/2021 17:21:0813,400030015/01/2021 17:21:08170000486 
15/01/2021 17:17:0313,350014915/01/2021 17:17:03170000483"ALGO"
15/01/2021 17:17:0313,328018115/01/2021 17:17:03170000484"ALGO"
15/01/2021 17:13:2813,396020.00015/01/2021 17:13:28170000480 
15/01/2021 17:11:2013,324014615/01/2021 17:11:20170000478 
15/01/2021 17:08:0013,384030015/01/2021 17:08:00170000475 
15/01/2021 17:06:4213,380022715/01/2021 17:06:42170000474"ALGO"
15/01/2021 17:06:4013,38004.20015/01/2021 17:06:40170000473 
15/01/2021 17:06:0113,360097015/01/2021 17:06:01170000471 
15/01/2021 17:05:2913,38604.40015/01/2021 17:05:29170000470 
15/01/2021 17:04:5313,36203015/01/2021 17:04:53170000469"ALGO"
15/01/2021 17:03:3713,384050015/01/2021 17:03:37170000468 
15/01/2021 17:02:0113,360013015/01/2021 17:02:01170000466 
15/01/2021 16:53:0513,402030015/01/2021 16:53:05170000463 
15/01/2021 16:50:0313,348013015/01/2021 16:50:03170000459 
15/01/2021 16:47:1213,34801.87015/01/2021 16:47:12170000457 
15/01/2021 16:45:5313,342037315/01/2021 16:45:53170000456 
15/01/2021 16:44:5713,32002515/01/2021 16:44:57170000452 
15/01/2021 16:44:5713,33601.84515/01/2021 16:44:57170000453 
15/01/2021 16:40:3613,274010015/01/2021 16:40:36170000449 
15/01/2021 16:40:2413,266050015/01/2021 16:40:24170000448 
15/01/2021 16:39:4213,25401.00015/01/2021 16:39:42170000447 
15/01/2021 16:39:3613,300050015/01/2021 16:39:36170000446 
15/01/2021 16:38:0513,292030015/01/2021 16:38:05170000444 
15/01/2021 16:37:3013,30003.00015/01/2021 16:37:30170000441 
15/01/2021 16:37:1913,300037515/01/2021 16:37:19170000439 
15/01/2021 16:36:1913,32205015/01/2021 16:36:19170000438"ALGO"
15/01/2021 16:36:1813,320038115/01/2021 16:36:18170000437 
15/01/2021 16:33:5613,28008015/01/2021 16:33:56170000432"ALGO"
15/01/2021 16:29:1313,228035015/01/2021 16:29:13170000425 
15/01/2021 16:29:1013,250050015/01/2021 16:29:10170000424 
15/01/2021 16:28:2713,29401.47515/01/2021 16:28:27170000423 
15/01/2021 16:27:5213,26001.00015/01/2021 16:27:52170000419 
15/01/2021 16:25:2613,23002015/01/2021 16:25:26170000414 
15/01/2021 16:25:2613,212098015/01/2021 16:25:26170000415 
15/01/2021 16:24:2913,270025015/01/2021 16:24:29170000413 
15/01/2021 16:23:4813,230010015/01/2021 16:23:48170000412 
15/01/2021 16:23:4513,260035015/01/2021 16:23:45170000411 
15/01/2021 16:23:2313,266024715/01/2021 16:23:23170000410"ALGO"
15/01/2021 16:22:0913,276053515/01/2021 16:22:09170000407 
15/01/2021 16:21:5513,28202.00015/01/2021 16:21:55170000405 
15/01/2021 16:21:0713,24605315/01/2021 16:21:07170000403 
15/01/2021 16:21:0113,23801.20015/01/2021 16:21:01170000402 
15/01/2021 16:20:3513,26008015/01/2021 16:20:35170000400 
15/01/2021 16:20:3413,300020015/01/2021 16:20:34170000399 
15/01/2021 16:16:4313,31804715/01/2021 16:16:43170000391 
15/01/2021 16:16:0013,33001.81315/01/2021 16:16:00170000389 
15/01/2021 16:15:0013,340086515/01/2021 16:15:00170000388"ALGO"
15/01/2021 16:09:3313,332050015/01/2021 16:09:33170000381 
15/01/2021 16:08:1113,326025515/01/2021 16:08:11170000379 
15/01/2021 16:08:0813,366022415/01/2021 16:08:08170000378 
15/01/2021 16:08:0813,312010415/01/2021 16:08:08170000377 
15/01/2021 16:08:0413,350075015/01/2021 16:08:04170000376"ALGO"
15/01/2021 16:08:0113,360060015/01/2021 16:08:01170000375"ALGO"
15/01/2021 16:07:5313,36402.26015/01/2021 16:07:53170000372"ALGO"
15/01/2021 16:07:3613,38003815/01/2021 16:07:36170000371"ALGO"
15/01/2021 16:05:4913,43202.00015/01/2021 16:05:49170000359 
15/01/2021 16:05:3913,43401.50015/01/2021 16:05:39170000358 
15/01/2021 16:05:2413,388020015/01/2021 16:05:24170000356"ALGO"
15/01/2021 16:05:2413,40001715/01/2021 16:05:24170000353"ALGO"
15/01/2021 16:05:2413,38801.86815/01/2021 16:05:24170000354 
15/01/2021 16:05:2413,38803.11515/01/2021 16:05:24170000355 
15/01/2021 16:05:2013,43204015/01/2021 16:05:20170000350"ALGO"
15/01/2021 16:05:2013,43009015/01/2021 16:05:20170000351 
15/01/2021 16:05:2013,43006515/01/2021 16:05:20170000352 
15/01/2021 16:05:0513,440013815/01/2021 16:05:05170000347 
15/01/2021 16:04:4913,440036215/01/2021 16:04:49170000346 
15/01/2021 15:59:1013,460056715/01/2021 15:59:10170000341"ALGO"
15/01/2021 15:53:4113,492010.00015/01/2021 15:53:41170000339 
15/01/2021 15:52:4413,43601.68615/01/2021 15:52:44170000338 
15/01/2021 15:49:2413,47002.50015/01/2021 15:49:24170000334 
15/01/2021 15:44:5813,50402.50015/01/2021 15:44:58170000332 
15/01/2021 15:43:4013,43601.00015/01/2021 15:43:40170000331"ALGO"
15/01/2021 15:43:3913,43401.86115/01/2021 15:43:39170000329 
15/01/2021 15:43:3913,43401.13915/01/2021 15:43:39170000330 
15/01/2021 15:40:0613,45001.85915/01/2021 15:40:06170000325 
15/01/2021 15:40:0613,44803.14115/01/2021 15:40:06170000326 
15/01/2021 15:39:3013,450018215/01/2021 15:39:30170000323 
15/01/2021 15:39:3013,450044015/01/2021 15:39:30170000322 
15/01/2021 15:39:2913,448042515/01/2021 15:39:29170000321 
15/01/2021 15:39:2813,462020015/01/2021 15:39:28170000320 
15/01/2021 15:39:2613,46204015/01/2021 15:39:26170000319"ALGO"
15/01/2021 15:37:2413,50004.00015/01/2021 15:37:24170000310 
15/01/2021 15:37:2413,48006.80015/01/2021 15:37:24170000311 
Los precios de los activos están expresados en euros.

Información disponible para la sesión actual. Para información histórica o en otros formatos, rogamos contacten con BME Market Data en marketdata@grupobme.es o visiten la página web www.bmemarketdata.es.

La información facilitada en las distintas páginas webs del Grupo BME está destinada, exclusivamente, al uso interno de la misma. Para llevar a cabo cualquier otro uso con fines comerciales y/o que implique la redifusión a terceros de dicha información es necesario contar con la autorización expresa previa de BME Market Data (marketdata@grupobme.es).

Síguenos en:
Copyright © BME 2021