IBEX 35 Capped NR

IBEXCNR
🏛️ spain →
45,648.70
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 33,681.20 33,721.80 33,671.00 33,689.30 7,314.1K
09:05 33,684.10 33,703.70 33,659.30 33,667.80 2,198.6K
09:10 33,668.90 33,741.60 33,668.90 33,738.00 1,937.7K
09:15 33,742.00 33,787.90 33,737.50 33,787.40 3,145.2K
09:20 33,788.20 33,815.30 33,783.50 33,788.60 2,786.7K
09:25 33,791.30 33,791.30 33,747.10 33,757.50 1,576.9K
09:30 33,755.30 33,760.50 33,735.40 33,759.20 2,173.2K
09:35 33,763.70 33,776.20 33,748.50 33,754.20 1,524.9K
09:40 33,753.70 33,787.50 33,753.70 33,781.40 2,265.6K
09:45 33,783.30 33,799.50 33,775.00 33,775.10 1,508.3K
09:50 33,779.70 33,787.90 33,777.30 33,781.70 1,275.5K
09:55 33,778.50 33,785.60 33,761.30 33,766.60 1,330.5K
10:00 33,766.60 33,778.50 33,762.30 33,776.20 1,280.0K
10:05 33,768.60 33,770.90 33,757.00 33,770.90 1,159.8K
10:10 33,767.50 33,769.80 33,719.00 33,721.30 922.3K
10:15 33,718.80 33,726.10 33,700.90 33,709.40 677.3K
10:20 33,709.20 33,709.20 33,664.20 33,664.20 1,338.0K
10:25 33,645.80 33,650.70 33,620.60 33,645.60 1,360.4K
10:30 33,646.50 33,679.70 33,646.50 33,663.40 1,020.8K
10:35 33,668.40 33,673.10 33,652.70 33,666.90 850.1K
10:40 33,659.10 33,681.00 33,647.70 33,679.30 854.1K
10:45 33,676.90 33,678.50 33,660.40 33,663.70 514.2K
10:50 33,667.70 33,672.70 33,649.80 33,650.10 698.0K
10:55 33,651.90 33,673.00 33,643.80 33,663.40 985.1K
11:00 33,666.40 33,669.40 33,653.50 33,669.40 577.2K
11:05 33,674.00 33,687.00 33,667.00 33,667.00 324.7K
11:10 33,667.00 33,678.40 33,659.60 33,678.00 868.9K
11:15 33,676.80 33,705.30 33,675.90 33,698.60 557.2K
11:20 33,700.50 33,711.90 33,693.70 33,708.40 641.3K
11:25 33,708.20 33,708.60 33,674.20 33,674.90 527.7K
11:30 33,676.00 33,725.00 33,675.60 33,723.70 793.2K
11:35 33,724.00 33,732.30 33,723.90 33,731.10 484.4K
11:40 33,730.80 33,747.30 33,730.00 33,739.60 590.7K
11:45 33,737.30 33,751.10 33,736.10 33,748.40 479.8K
11:50 33,748.70 33,749.50 33,728.90 33,728.90 624.5K
11:55 33,728.50 33,728.50 33,716.90 33,718.60 473.0K
12:00 33,715.70 33,731.10 33,698.00 33,731.10 351.1K
12:05 33,731.40 33,746.30 33,728.90 33,745.60 458.8K
12:10 33,745.50 33,745.50 33,726.00 33,726.60 673.7K
12:15 33,727.70 33,727.70 33,703.50 33,706.90 703.7K
12:20 33,704.40 33,704.80 33,672.70 33,672.70 551.3K
12:25 33,672.80 33,710.10 33,668.40 33,709.20 411.4K
12:30 33,710.20 33,710.20 33,669.70 33,688.80 664.3K
12:35 33,690.00 33,690.00 33,671.60 33,675.80 291.0K
12:40 33,675.90 33,684.10 33,663.10 33,663.10 417.2K
12:45 33,663.10 33,663.10 33,644.30 33,657.50 425.3K
12:50 33,656.70 33,674.60 33,650.80 33,674.60 312.9K
12:55 33,674.60 33,692.80 33,663.90 33,688.50 293.0K
13:00 33,686.60 33,687.80 33,653.60 33,653.60 830.0K
13:05 33,653.30 33,661.80 33,638.70 33,645.70 379.8K
13:10 33,647.50 33,658.00 33,647.30 33,649.60 364.7K
13:15 33,653.70 33,656.20 33,638.20 33,638.20 500.9K
13:20 33,638.30 33,644.00 33,610.20 33,611.90 524.2K
13:25 33,613.10 33,622.50 33,611.50 33,612.00 457.5K
13:30 33,610.90 33,625.30 33,610.90 33,622.80 716.6K
13:35 33,623.40 33,632.00 33,622.60 33,631.30 405.9K
13:40 33,632.20 33,647.40 33,631.30 33,642.60 767.7K
13:45 33,641.70 33,641.70 33,619.70 33,632.60 679.1K
13:50 33,635.00 33,637.50 33,630.70 33,634.10 335.2K
13:55 33,631.30 33,631.90 33,605.10 33,631.50 510.1K
14:00 33,632.40 33,643.50 33,629.60 33,632.10 479.3K
14:05 33,631.10 33,635.90 33,624.70 33,624.70 256.0K
14:10 33,626.00 33,644.40 33,626.00 33,637.20 490.9K
14:15 33,633.40 33,634.70 33,607.60 33,607.60 332.4K
14:20 33,605.10 33,616.20 33,600.40 33,607.40 333.7K
14:25 33,605.50 33,615.80 33,600.60 33,614.40 423.6K
14:30 33,679.70 33,739.10 33,679.70 33,735.00 2,199.4K
14:35 33,725.50 33,726.10 33,694.00 33,714.90 595.4K
14:40 33,712.80 33,728.40 33,691.90 33,691.90 396.5K
14:45 33,691.10 33,703.80 33,682.10 33,701.90 551.3K
14:50 33,703.60 33,710.00 33,685.40 33,693.10 248.9K
14:55 33,692.30 33,703.50 33,691.00 33,691.00 497.9K
15:00 33,689.30 33,693.00 33,682.90 33,692.50 554.2K
15:05 33,693.10 33,706.10 33,682.20 33,703.70 457.7K
15:10 33,703.30 33,721.90 33,697.00 33,719.80 518.4K
15:15 33,719.70 33,724.30 33,709.30 33,712.80 561.6K
15:20 33,713.20 33,717.70 33,705.80 33,713.00 365.4K
15:25 33,706.80 33,716.50 33,698.70 33,716.50 497.3K
15:30 33,712.90 33,722.70 33,699.40 33,715.90 603.0K
15:35 33,720.90 33,722.70 33,693.30 33,698.20 451.8K
15:40 33,694.10 33,720.10 33,694.10 33,718.00 376.5K
15:45 33,720.70 33,720.70 33,677.30 33,677.30 478.9K
15:50 33,680.10 33,686.60 33,659.70 33,665.60 456.9K
15:55 33,666.40 33,676.90 33,634.60 33,637.50 504.7K
16:00 33,637.80 33,698.00 33,637.80 33,691.30 464.3K
16:05 33,685.70 33,713.20 33,685.70 33,705.80 589.8K
16:10 33,706.50 33,709.10 33,694.10 33,700.40 465.1K
16:15 33,700.40 33,701.20 33,688.70 33,688.70 390.9K
16:20 33,687.70 33,688.50 33,673.10 33,683.70 457.7K
16:25 33,684.30 33,685.40 33,668.40 33,672.00 281.4K
16:30 33,672.20 33,689.60 33,669.20 33,669.20 649.0K
16:35 33,671.00 33,685.40 33,666.20 33,671.70 604.3K
16:40 33,671.80 33,705.50 33,668.00 33,705.50 710.8K
16:45 33,705.10 33,716.30 33,688.20 33,688.20 488.8K
16:50 33,683.70 33,701.40 33,665.40 33,700.60 562.8K
16:55 33,699.90 33,719.90 33,699.90 33,718.10 1,026.2K
17:00 33,722.70 33,722.70 33,678.00 33,680.40 807.4K
17:05 33,679.70 33,699.30 33,679.70 33,690.80 699.9K
17:10 33,690.70 33,690.70 33,672.00 33,681.90 1,194.1K
17:15 33,684.20 33,687.20 33,678.10 33,680.20 1,055.9K
17:20 33,681.20 33,709.70 33,681.20 33,700.10 1,366.1K
17:25 33,699.50 33,699.70 33,686.10 33,691.60 1,576.5K
17:35 33,687.40 33,687.40 33,687.40 33,687.40 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available