IBEX 35 (IBEX.INDX) — Historique des cours
Au 2026-09-08 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-08 | 19948.30 | 20019.40 | 19810.40 | 19997.10 | -0.12% | 0 |
| 2026-09-07 | 20052.40 | 20076.90 | 19974.70 | 20021.80 | -0.14% | 0 |
| 2026-09-04 | 20000.20 | 20084.40 | 19872.30 | 20050.70 | +0.25% | 0 |
| 2026-09-03 | 19817.40 | 20000.20 | 19797.90 | 20000.20 | +1.12% | 0 |
| 2026-09-02 | 19790.80 | 19882.70 | 19739.30 | 19779.00 | -0.23% | 0 |
| 2026-09-01 | 19984.80 | 19999.00 | 19734.70 | 19824.00 | -0.75% | 0 |
| 2026-08-31 | 20070.60 | 20135.60 | 19974.10 | 19974.10 | -0.34% | 0 |
| 2026-08-28 | 20024.30 | 20085.60 | 19944.70 | 20041.90 | +0.81% | 0 |
| 2026-08-27 | 20073.60 | 20091.60 | 19845.60 | 19881.60 | -0.93% | 0 |
| 2026-08-26 | 20109.90 | 20178.50 | 20065.90 | 20067.30 | +0.05% | 0 |
| 2026-08-25 | 20189.00 | 20202.00 | 20000.30 | 20056.60 | -0.21% | 0 |
| 2026-08-24 | 19978.70 | 20117.40 | 19957.30 | 20098.60 | +0.69% | 0 |
| 2026-08-21 | 19868.20 | 20020.80 | 19863.00 | 19961.50 | +0.76% | 0 |
| 2026-08-20 | 19834.10 | 19916.50 | 19783.80 | 19811.00 | -0.18% | 0 |
| 2026-08-19 | 19939.20 | 19983.20 | 19821.20 | 19847.50 | -0.44% | 0 |
| 2026-08-18 | 19988.50 | 20074.00 | 19929.00 | 19934.90 | -0.24% | 0 |
| 2026-08-17 | 20124.80 | 20169.30 | 19981.90 | 19981.90 | -0.87% | 0 |
| 2026-08-14 | 20211.20 | 20212.80 | 20097.60 | 20156.60 | -0.06% | 0 |
| 2026-08-13 | 20264.90 | 20356.50 | 20168.60 | 20168.60 | -0.18% | 0 |
| 2026-08-12 | 20260.10 | 20307.60 | 20154.70 | 20204.40 | -0.05% | 0 |
| 2026-08-11 | 20186.30 | 20295.00 | 20184.70 | 20213.60 | +0.20% | 0 |
| 2026-08-10 | 20161.80 | 20256.10 | 20092.20 | 20173.00 | -0.01% | 0 |
| 2026-08-07 | 20216.00 | 20288.40 | 20055.00 | 20176.00 | -0.02% | 0 |
| 2026-08-06 | 20139.70 | 20326.70 | 20139.70 | 20180.40 | +0.62% | 0 |
| 2026-08-05 | 20056.20 | 20152.80 | 20037.20 | 20057.00 | +0.17% | 0 |
| 2026-08-04 | 19991.20 | 20078.30 | 19937.50 | 20023.60 | +0.21% | 0 |
| 2026-08-03 | 19917.70 | 19987.40 | 19855.40 | 19982.60 | +1.01% | 0 |
| 2026-07-31 | 19761.60 | 19953.50 | 19702.50 | 19782.90 | +0.13% | 0 |
| 2026-07-30 | 19346.50 | 19779.80 | 19346.50 | 19757.70 | +1.78% | 0 |
| 2026-07-29 | 19726.90 | 19743.90 | 19381.20 | 19412.70 | -1.59% | 0 |
| 2026-07-28 | 19888.20 | 19890.10 | 19666.10 | 19727.00 | -0.07% | 0 |
| 2026-07-27 | 19775.90 | 19913.90 | 19728.80 | 19741.30 | +0.80% | 0 |
| 2026-07-24 | 19267.00 | 19585.70 | 19259.80 | 19585.40 | +1.65% | 0 |
| 2026-07-23 | 19532.50 | 19532.90 | 19226.70 | 19267.00 | -1.55% | 0 |
| 2026-07-22 | 19292.00 | 19654.40 | 19242.80 | 19571.30 | +0.99% | 0 |
| 2026-07-21 | 19248.40 | 19388.00 | 19208.00 | 19379.80 | +0.90% | 0 |
| 2026-07-20 | 19148.80 | 19308.90 | 19136.20 | 19206.90 | -0.05% | 0 |
| 2026-07-17 | 19168.60 | 19290.10 | 19126.20 | 19216.90 | -0.45% | 0 |
| 2026-07-16 | 19327.00 | 19332.80 | 19100.80 | 19304.10 | +0.15% | 0 |
| 2026-07-15 | 19232.60 | 19335.40 | 19137.50 | 19275.50 | -0.42% | 0 |
| 2026-07-14 | 19183.70 | 19388.70 | 19081.20 | 19356.60 | +0.11% | 0 |
| 2026-07-13 | 19305.00 | 19440.60 | 19284.00 | 19335.70 | -0.25% | 0 |
| 2026-07-10 | 19333.70 | 19443.90 | 19318.00 | 19384.70 | +0.32% | 0 |
| 2026-07-09 | 19269.50 | 19349.00 | 19237.40 | 19322.80 | +1.14% | 0 |
| 2026-07-08 | 19541.00 | 19541.00 | 19038.90 | 19104.30 | -2.73% | 0 |
| 2026-07-07 | 19707.00 | 19796.20 | 19640.20 | 19640.20 | -0.22% | 0 |
| 2026-07-06 | 19801.00 | 19833.40 | 19664.90 | 19683.80 | -0.85% | 0 |
| 2026-07-03 | 19714.50 | 19879.10 | 19708.70 | 19852.40 | +0.92% | 0 |
| 2026-07-02 | 19418.80 | 19799.50 | 19389.80 | 19671.80 | +1.37% | 0 |
| 2026-07-01 | 19450.10 | 19450.20 | 19276.00 | 19406.60 | -0.34% | 0 |
| 2026-06-30 | 19411.00 | 19527.40 | 19381.60 | 19471.90 | +0.44% | 0 |
| 2026-06-29 | 19392.70 | 19432.80 | 19317.80 | 19387.40 | -0.20% | 0 |
| 2026-06-26 | 19485.30 | 19512.70 | 19330.60 | 19425.30 | -0.45% | 0 |
| 2026-06-25 | 19403.70 | 19549.30 | 19348.40 | 19513.60 | +0.64% | 0 |
| 2026-06-24 | 19476.90 | 19482.30 | 19314.50 | 19389.50 | -0.45% | 0 |
| 2026-06-23 | 19470.80 | 19547.00 | 19352.40 | 19476.50 | -0.34% | 0 |
| 2026-06-22 | 19363.10 | 19575.30 | 19338.10 | 19542.30 | +1.01% | 0 |
| 2026-06-19 | 19352.50 | 19439.00 | 19330.40 | 19347.40 | -0.29% | 0 |
| 2026-06-18 | 19404.70 | 19439.70 | 19291.50 | 19404.10 | -0.09% | 0 |
| 2026-06-17 | 19153.70 | 19421.90 | 19121.40 | 19421.90 | +1.35% | 0 |
| 2026-06-16 | 19080.40 | 19163.60 | 19035.80 | 19163.60 | +0.69% | 0 |
| 2026-06-15 | 19032.50 | 19152.00 | 18930.40 | 19032.00 | +1.43% | 0 |
| 2026-06-12 | 18594.90 | 18796.30 | 18578.70 | 18764.40 | +2.59% | 0 |
| 2026-06-11 | 18186.40 | 18401.60 | 18150.80 | 18290.10 | +0.81% | 0 |
| 2026-06-10 | 18265.30 | 18271.60 | 17953.50 | 18142.70 | -0.18% | 0 |
| 2026-06-09 | 18241.30 | 18467.60 | 18174.70 | 18174.70 | -0.27% | 0 |
| 2026-06-08 | 18209.80 | 18413.30 | 18179.40 | 18223.10 | -0.66% | 0 |
| 2026-06-05 | 18344.70 | 18500.20 | 18292.90 | 18344.90 | +0.38% | 0 |
| 2026-06-04 | 18176.00 | 18360.00 | 18176.00 | 18276.00 | +0.55% | 0 |
| 2026-06-03 | 18312.80 | 18400.00 | 18176.00 | 18176.00 | -0.53% | 0 |
| 2026-06-02 | 18298.40 | 18388.20 | 18212.70 | 18272.00 | +0.48% | 0 |
| 2026-06-01 | 18330.90 | 18384.40 | 18077.40 | 18184.90 | -0.97% | 0 |
| 2026-05-29 | 18384.80 | 18489.00 | 18340.70 | 18362.90 | +0.46% | 0 |
| 2026-05-28 | 18312.30 | 18377.60 | 18217.00 | 18279.30 | -0.55% | 0 |
| 2026-05-27 | 18373.50 | 18443.50 | 18320.40 | 18380.90 | +0.49% | 0 |
| 2026-05-26 | 18379.20 | 18425.10 | 18290.90 | 18290.90 | -0.52% | 0 |
| 2026-05-25 | 18191.40 | 18412.00 | 18191.40 | 18387.40 | +2.24% | 0 |
| 2026-05-22 | 18082.50 | 18097.80 | 17955.30 | 17985.30 | +0.06% | 0 |
| 2026-05-21 | 18036.20 | 18125.90 | 17895.50 | 17975.20 | -0.42% | 0 |
| 2026-05-20 | 17650.40 | 18103.50 | 17646.30 | 18051.70 | +2.16% | 0 |
| 2026-05-19 | 17754.30 | 17858.20 | 17651.10 | 17670.10 | -0.48% | 0 |
| 2026-05-18 | 17479.50 | 17811.80 | 17465.10 | 17755.10 | +0.75% | 0 |
| 2026-05-15 | 17628.30 | 17707.80 | 17527.60 | 17622.70 | -1.05% | 0 |
| 2026-05-14 | 17767.10 | 17842.80 | 17703.00 | 17809.20 | +0.87% | 0 |
| 2026-05-13 | 17679.50 | 17691.50 | 17465.90 | 17654.90 | +0.46% | 0 |
| 2026-05-12 | 17649.30 | 17747.20 | 17553.00 | 17573.60 | -1.56% | 0 |
| 2026-05-11 | 17905.50 | 17953.20 | 17773.20 | 17852.50 | -0.21% | 0 |
| 2026-05-08 | 17929.70 | 18018.60 | 17856.00 | 17889.40 | -0.95% | 0 |
| 2026-05-07 | 18138.90 | 18182.20 | 18039.40 | 18060.80 | -0.24% | 0 |
| 2026-05-06 | 17843.30 | 18217.90 | 17831.30 | 18104.30 | +2.47% | 0 |
| 2026-05-05 | 17357.70 | 17667.70 | 17330.40 | 17667.70 | +1.80% | 0 |
| 2026-05-04 | 17829.10 | 17833.00 | 17308.20 | 17356.10 | -2.39% | 0 |
| 2026-05-01 | 16632.90 | 17800.50 | 16591.90 | 17781.00 | +0.00% | 0 |
| 2026-04-30 | 16632.90 | 17800.50 | 16591.90 | 17781.00 | +0.78% | 0 |
| 2026-04-29 | 17752.70 | 17756.00 | 17576.20 | 17642.80 | -0.74% | 0 |
| 2026-04-28 | 17766.80 | 17889.40 | 17711.50 | 17774.90 | +0.46% | 0 |
| 2026-04-27 | 17706.90 | 17857.10 | 17678.40 | 17692.90 | +0.01% | 0 |
| 2026-04-24 | 17885.90 | 17885.90 | 17618.80 | 17691.30 | -1.09% | 0 |
| 2026-04-23 | 17853.60 | 17929.90 | 17716.70 | 17885.90 | -0.67% | 0 |
| 2026-04-22 | 18193.10 | 18222.50 | 17981.40 | 18006.40 | -0.75% | 0 |
| 2026-04-21 | 18318.40 | 18371.90 | 18130.00 | 18142.60 | -0.65% | 0 |
| 2026-04-20 | 18259.40 | 18341.70 | 18197.40 | 18260.90 | -1.21% | 0 |
| 2026-04-17 | 18078.90 | 18508.20 | 18058.40 | 18484.50 | +2.18% | 0 |
| 2026-04-16 | 18207.20 | 18247.80 | 18089.50 | 18089.50 | -0.53% | 0 |
| 2026-04-15 | 18286.90 | 18303.40 | 18138.40 | 18185.80 | -0.55% | 0 |
| 2026-04-14 | 18132.70 | 18286.10 | 18115.70 | 18286.10 | +1.46% | 0 |
| 2026-04-13 | 18005.10 | 18048.40 | 17862.10 | 18023.80 | -0.99% | 0 |
| 2026-04-10 | 18111.90 | 18267.40 | 18038.50 | 18204.30 | +0.55% | 0 |
| 2026-04-09 | 18111.60 | 18149.10 | 17980.20 | 18104.90 | -0.15% | 0 |
| 2026-04-08 | 17662.30 | 18253.00 | 17644.50 | 18132.30 | +3.94% | 0 |
| 2026-04-07 | 17576.50 | 17808.50 | 17396.40 | 17444.30 | -0.64% | 0 |
| 2026-04-03 | 17305.00 | 17557.00 | 17237.70 | 17555.90 | +0.00% | 0 |
| 2026-04-02 | 17305.00 | 17557.00 | 17237.70 | 17555.90 | -0.14% | 0 |
| 2026-04-01 | 17532.40 | 17626.80 | 17467.60 | 17580.40 | +3.11% | 0 |
| 2026-03-31 | 16994.10 | 17180.30 | 16947.50 | 17049.60 | +0.47% | 0 |
| 2026-03-30 | 16772.60 | 16983.80 | 16762.10 | 16969.20 | +0.99% | 0 |
| 2026-03-27 | 17004.50 | 17019.50 | 16696.00 | 16802.50 | -0.95% | 0 |
| 2026-03-26 | 17070.90 | 17111.30 | 16919.80 | 16962.90 | -1.21% | 0 |
| 2026-03-25 | 17160.00 | 17230.10 | 17074.00 | 17169.90 | +1.54% | 0 |
| 2026-03-24 | 16907.30 | 16984.70 | 16692.00 | 16910.20 | +0.13% | 0 |
| 2026-03-23 | 16388.00 | 17198.40 | 16247.30 | 16888.20 | +1.04% | 0 |
| 2026-03-20 | 17082.30 | 17166.80 | 16638.80 | 16714.00 | -1.14% | 107,858,866 |
| 2026-03-19 | 17046.90 | 17072.30 | 16791.70 | 16905.90 | -2.27% | 0 |
| 2026-03-18 | 17365.60 | 17488.60 | 17178.50 | 17299.10 | +0.29% | 0 |
| 2026-03-17 | 17089.40 | 17376.90 | 17077.20 | 17248.70 | +0.93% | 0 |
| 2026-03-16 | 17041.90 | 17219.20 | 16906.90 | 17089.40 | +0.18% | 0 |
| 2026-03-13 | 16994.00 | 17291.10 | 16870.40 | 17059.30 | -0.47% | 0 |
| 2026-03-12 | 17281.40 | 17328.60 | 16987.30 | 17139.90 | -1.22% | 0 |
| 2026-03-11 | 17420.00 | 17497.20 | 17284.30 | 17351.90 | -0.53% | 0 |
| 2026-03-10 | 17324.20 | 17503.30 | 17251.00 | 17445.00 | +3.05% | 0 |
| 2026-03-09 | 16533.40 | 16986.10 | 16497.30 | 16928.20 | -0.86% | 0 |
| 2026-03-06 | 17337.10 | 17414.00 | 16846.10 | 17074.40 | -0.99% | 107,858,866 |
| 2026-03-05 | 17496.40 | 17720.60 | 17201.60 | 17245.20 | -1.38% | 107,858,866 |
| 2026-03-04 | 17062.40 | 17555.70 | 16881.20 | 17487.00 | +2.49% | 107,858,866 |
| 2026-03-03 | 17600.70 | 17621.70 | 16904.40 | 17062.40 | -4.57% | 107,858,866 |
| 2026-03-02 | 17830.50 | 17981.50 | 17768.20 | 17878.90 | -2.62% | 107,858,866 |
| 2026-02-27 | 18443.60 | 18573.80 | 18306.80 | 18360.80 | -0.73% | 107,858,866 |
| 2026-02-26 | 18434.10 | 18503.40 | 18373.80 | 18496.60 | +0.19% | 107,858,866 |
| 2026-02-25 | 18325.80 | 18461.00 | 18253.50 | 18461.00 | +1.49% | 107,858,866 |
| 2026-02-24 | 18262.40 | 18294.20 | 18116.50 | 18189.50 | -0.54% | 107,858,866 |
| 2026-02-23 | 18257.90 | 18452.50 | 18226.50 | 18288.70 | +0.56% | 107,858,866 |
| 2026-02-20 | 18067.70 | 18214.50 | 17978.90 | 18186.00 | +0.94% | 107,858,866 |
| 2026-02-19 | 18169.50 | 18182.70 | 17908.40 | 18017.50 | -0.99% | 107,858,866 |
| 2026-02-18 | 18018.60 | 18228.70 | 18011.00 | 18197.90 | +1.35% | 107,858,866 |
| 2026-02-17 | 17837.90 | 17983.80 | 17831.60 | 17955.40 | +0.60% | 107,858,866 |
| 2026-02-16 | 17746.80 | 17902.60 | 17743.20 | 17848.00 | +0.99% | 107,858,866 |
| 2026-02-13 | 17866.60 | 17947.60 | 17581.60 | 17672.40 | -1.25% | 107,858,866 |
| 2026-02-12 | 18140.50 | 18170.30 | 17852.90 | 17896.90 | -0.82% | 107,858,866 |
| 2026-02-11 | 18157.00 | 18197.10 | 17955.50 | 18044.50 | -0.43% | 107,858,866 |
| 2026-02-10 | 18217.10 | 18267.30 | 18104.00 | 18122.10 | -0.40% | 107,858,866 |
| 2026-02-09 | 18051.20 | 18195.10 | 17988.40 | 18195.10 | +1.40% | 107,858,866 |
| 2026-02-06 | 17667.00 | 17969.60 | 17650.80 | 17943.30 | +1.11% | 107,858,866 |
| 2026-02-05 | 18006.80 | 18076.00 | 17694.90 | 17746.30 | -1.97% | 107,858,866 |
| 2026-02-04 | 18004.90 | 18246.00 | 17977.70 | 18102.50 | -0.09% | 107,858,866 |
| 2026-02-03 | 18199.30 | 18271.20 | 18032.10 | 18119.20 | +0.02% | 107,858,866 |
| 2026-02-02 | 17806.70 | 18127.70 | 17803.90 | 18115.20 | +1.31% | 0 |
| 2026-01-30 | 17670.60 | 17950.60 | 17658.70 | 17880.90 | +1.66% | 0 |
| 2026-01-29 | 17656.90 | 17817.90 | 17542.90 | 17589.70 | -0.10% | 0 |
| 2026-01-28 | 17781.90 | 17781.90 | 17506.60 | 17607.60 | -1.10% | 0 |
| 2026-01-27 | 17744.60 | 17830.30 | 17671.70 | 17804.10 | +0.70% | 107,858,866 |
| 2026-01-26 | 17566.60 | 17722.00 | 17561.60 | 17680.50 | +0.78% | 107,858,866 |
| 2026-01-23 | 17618.40 | 17645.20 | 17479.20 | 17544.40 | -0.67% | 107,858,866 |
| 2026-01-22 | 17644.50 | 17695.40 | 17490.50 | 17663.40 | +1.28% | 107,858,866 |
| 2026-01-21 | 17421.20 | 17494.60 | 17241.00 | 17439.50 | +0.06% | 107,858,866 |
| 2026-01-20 | 17553.40 | 17554.90 | 17334.40 | 17429.10 | -1.34% | 0 |
| 2026-01-19 | 17515.20 | 17692.40 | 17480.50 | 17665.30 | -0.26% | 0 |
| 2026-01-16 | 17597.30 | 17710.90 | 17585.00 | 17710.90 | +0.39% | 0 |
| 2026-01-15 | 17708.90 | 17725.70 | 17611.70 | 17642.70 | -0.30% | 107,858,866 |
| 2026-01-14 | 17761.00 | 17833.50 | 17675.10 | 17695.70 | +0.05% | 107,858,866 |
| 2026-01-13 | 17717.30 | 17773.60 | 17614.70 | 17687.10 | +0.08% | 107,858,866 |
| 2026-01-12 | 17545.20 | 17690.30 | 17400.20 | 17673.80 | +0.14% | 107,858,866 |
| 2026-01-09 | 17710.00 | 17725.40 | 17565.90 | 17649.00 | -0.03% | 107,858,866 |
| 2026-01-08 | 17538.50 | 17665.50 | 17532.80 | 17654.70 | +0.33% | 107,858,866 |
| 2026-01-07 | 17628.50 | 17706.40 | 17554.10 | 17596.40 | -0.29% | 107,858,866 |
| 2026-01-06 | 17648.90 | 17739.60 | 17563.60 | 17647.10 | +0.19% | 107,858,866 |
| 2026-01-05 | 17568.70 | 17629.90 | 17446.70 | 17614.40 | +0.70% | 107,858,866 |
| 2026-01-02 | 17297.80 | 17501.50 | 17277.80 | 17492.40 | +1.07% | 107,858,866 |
| 2025-12-31 | 17315.40 | 17339.50 | 17286.10 | 17307.80 | -0.27% | 107,858,866 |
| 2025-12-30 | 17166.60 | 17384.90 | 17161.40 | 17354.90 | +0.93% | 0 |
| 2025-12-29 | 17167.60 | 17214.00 | 17140.00 | 17195.80 | +0.13% | 0 |
| 2025-12-25 | 17146.00 | 17206.50 | 17146.00 | 17172.90 | -0.00% | 0 |
| 2025-12-24 | 17146.00 | 17206.50 | 17146.00 | 17172.90 | -0.06% | 0 |
| 2025-12-23 | 17130.70 | 17203.20 | 17076.10 | 17182.80 | +0.14% | 0 |
| 2025-12-22 | 17124.20 | 17186.60 | 17093.10 | 17158.00 | -0.07% | 0 |
| 2025-12-19 | 17139.20 | 17218.30 | 17079.10 | 17169.80 | +0.22% | 0 |
| 2025-12-18 | 16938.80 | 17143.10 | 16928.50 | 17132.60 | +1.15% | 107,858,866 |
| 2025-12-17 | 16974.60 | 17001.50 | 16908.80 | 16938.20 | +0.10% | 107,858,866 |
| 2025-12-16 | 17002.40 | 17096.50 | 16913.60 | 16921.90 | -0.70% | 107,858,866 |
| 2025-12-15 | 16990.30 | 17066.50 | 16975.20 | 17041.40 | +1.11% | 107,858,866 |
| 2025-12-12 | 16956.70 | 17032.50 | 16833.10 | 16854.40 | -0.17% | 0 |
| 2025-12-11 | 16768.40 | 16946.10 | 16699.70 | 16883.00 | +0.72% | 107,858,866 |
| 2025-12-10 | 16692.90 | 16768.20 | 16679.20 | 16762.50 | +0.17% | 107,858,866 |
| 2025-12-09 | 16735.50 | 16796.00 | 16679.80 | 16734.50 | +0.13% | 107,858,866 |
| 2025-12-08 | 16696.80 | 16718.70 | 16620.90 | 16712.20 | +0.14% | 107,858,866 |
| 2025-12-05 | 16789.50 | 16844.50 | 16679.90 | 16688.50 | -0.35% | 107,858,866 |
| 2025-12-04 | 16641.60 | 16752.80 | 16602.90 | 16746.60 | +0.97% | 107,858,866 |
| 2025-12-03 | 16578.40 | 16759.20 | 16578.40 | 16585.70 | +0.68% | 107,858,866 |
| 2025-12-02 | 16442.40 | 16588.50 | 16433.80 | 16473.10 | +0.51% | 107,858,866 |
| 2025-12-01 | 16324.50 | 16425.80 | 16265.10 | 16389.00 | +0.11% | 107,858,866 |
| 2025-11-28 | 16364.70 | 16399.30 | 16301.50 | 16371.60 | +0.06% | 0 |
| 2025-11-27 | 16373.10 | 16395.30 | 16305.90 | 16361.80 | +0.00% | 0 |
| 2025-11-26 | 16195.10 | 16363.80 | 16153.10 | 16361.10 | +1.36% | 0 |
| 2025-11-25 | 15967.80 | 16158.60 | 15910.30 | 16140.90 | +1.08% | 0 |
| 2025-11-24 | 15960.70 | 16034.20 | 15892.20 | 15967.80 | +0.92% | 0 |
| 2025-11-21 | 15786.40 | 15901.30 | 15724.60 | 15821.90 | -1.04% | 107,858,900 |
| 2025-11-20 | 16022.30 | 16123.30 | 15978.60 | 15988.90 | +0.63% | 98,275,300 |
| 2025-11-19 | 15830.30 | 15991.30 | 15775.30 | 15889.30 | +0.39% | 107,626,122 |
| 2025-11-18 | 15933.30 | 15983.30 | 15771.90 | 15827.00 | -2.14% | 119,226,853 |
| 2025-11-17 | 16311.60 | 16365.40 | 16140.10 | 16172.60 | -1.06% | 88,437,591 |
| 2025-11-14 | 16407.20 | 16417.80 | 16200.80 | 16345.90 | -1.40% | 119,804,900 |
| 2025-11-13 | 16636.70 | 16661.50 | 16574.10 | 16577.40 | -0.23% | 129,174,800 |
| 2025-11-12 | 16431.40 | 16638.10 | 16428.50 | 16615.80 | +1.39% | 129,027,700 |
| 2025-11-11 | 16233.30 | 16410.40 | 16204.00 | 16388.80 | +1.27% | 111,727,000 |
| 2025-11-10 | 16074.40 | 16194.80 | 16041.70 | 16182.50 | +1.77% | 116,077,100 |
| 2025-11-07 | 16168.50 | 16178.20 | 15878.50 | 15901.40 | -1.34% | 142,615,100 |
| 2025-11-06 | 16107.10 | 16169.00 | 16026.90 | 16118.00 | +0.12% | 124,301,600 |
| 2025-11-05 | 15901.90 | 16098.40 | 15876.60 | 16098.40 | +0.39% | 115,005,100 |
| 2025-11-04 | 15921.30 | 16036.40 | 15763.10 | 16036.40 | -0.00% | 161,044,000 |
| 2025-11-03 | 16033.50 | 16136.60 | 16018.30 | 16037.00 | +0.03% | 110,705,800 |
| 2025-10-31 | 16050.90 | 16129.20 | 15975.90 | 16032.60 | -0.05% | 130,323,900 |
| 2025-10-30 | 16100.60 | 16117.70 | 15890.30 | 16040.30 | -0.68% | 99,650,100 |
| 2025-10-29 | 16050.10 | 16210.50 | 15961.20 | 16150.10 | +0.39% | 121,817,600 |
| 2025-10-28 | 16041.50 | 16105.90 | 15978.60 | 16087.00 | +0.54% | 95,070,000 |
| 2025-10-27 | 15918.50 | 16027.60 | 15887.00 | 16000.20 | +0.87% | 81,172,200 |
| 2025-10-24 | 15833.90 | 15862.30 | 15723.90 | 15861.50 | +0.44% | 80,345,300 |
| 2025-10-23 | 15769.10 | 15864.40 | 15728.90 | 15792.20 | +0.07% | 78,419,800 |
| 2025-10-22 | 15765.20 | 15868.90 | 15761.90 | 15781.60 | +0.09% | 102,103,900 |
| 2025-10-21 | 15863.40 | 15894.20 | 15764.90 | 15767.10 | -0.39% | 87,902,600 |
| 2025-10-20 | 15739.10 | 15855.80 | 15704.70 | 15828.30 | +1.46% | 114,551,400 |
| 2025-10-17 | 15454.10 | 15714.30 | 15409.30 | 15601.10 | -0.29% | 226,751,000 |
| 2025-10-16 | 15582.30 | 15645.80 | 15479.70 | 15645.80 | +0.48% | 86,414,300 |
| 2025-10-15 | 15637.00 | 15719.80 | 15570.30 | 15570.30 | -0.10% | 95,275,000 |
| 2025-10-14 | 15488.20 | 15596.30 | 15433.90 | 15586.40 | +0.29% | 89,838,200 |
| 2025-10-13 | 15536.50 | 15607.30 | 15490.40 | 15541.60 | +0.42% | 67,895,000 |
| 2025-10-10 | 15600.30 | 15715.40 | 15470.90 | 15476.50 | -0.69% | 110,232,400 |
| 2025-10-09 | 15663.90 | 15685.30 | 15551.00 | 15584.80 | -0.60% | 98,918,000 |
| 2025-10-08 | 15549.50 | 15732.70 | 15544.20 | 15678.30 | +0.97% | 103,099,500 |
| 2025-10-07 | 15520.40 | 15620.30 | 15505.50 | 15527.00 | -0.19% | 95,150,900 |
| 2025-10-06 | 15563.30 | 15630.90 | 15487.30 | 15556.70 | -0.18% | 86,888,000 |
| 2025-10-03 | 15583.30 | 15668.30 | 15561.70 | 15585.10 | +0.57% | 84,088,800 |
| 2025-10-02 | 15571.00 | 15599.40 | 15492.10 | 15496.20 | -0.27% | 103,428,700 |
| 2025-10-01 | 15474.60 | 15566.80 | 15358.40 | 15538.80 | +0.41% | 112,447,800 |
| 2025-09-30 | 15315.10 | 15488.60 | 15281.50 | 15475.00 | +1.04% | 102,819,500 |
| 2025-09-29 | 15384.20 | 15386.40 | 15296.70 | 15316.30 | -0.22% | 80,979,800 |
| 2025-09-26 | 15202.40 | 15366.40 | 15184.40 | 15350.40 | +1.30% | 87,930,000 |
| 2025-09-25 | 15179.20 | 15206.50 | 15102.70 | 15153.70 | -0.27% | 86,256,200 |
| 2025-09-24 | 15166.20 | 15247.20 | 15078.30 | 15194.60 | +0.24% | 90,569,400 |
| 2025-09-23 | 15155.50 | 15194.80 | 15093.30 | 15158.20 | +0.50% | 93,816,900 |
| 2025-09-22 | 15226.30 | 15244.20 | 15052.00 | 15082.50 | -1.17% | 105,181,400 |
| 2025-09-19 | 15212.00 | 15330.20 | 15192.20 | 15260.70 | +0.56% | 304,653,800 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Janv (+3.76%). Pire mois : Oct (-0.02%). Sur 4 ans de données quotidiennes (2023–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-08
Réponses rapides
Quel est le dernier cours de clôture de IBEX 35 (IBEX.INDX) ?
19997.10 le 2026-09-08, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de IBEX.INDX ?
Plus haut à 20356.50 et plus bas à 14871.70 sur les 52 dernières semaines, au 2026-09-08.
Quel est historiquement le mois le plus fort et le plus faible de IBEX 35 ?
Historiquement, le mois le plus fort de IBEX.INDX a été Janv (moyenne +3.76%) et le plus faible Oct (moyenne -0.02%), sur 4 ans de données quotidiennes (2023–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
4 ans (2023–2026), calculés à partir de 949 bougies quotidiennes du data lake Closelook.