IBEX 35 Capped NR

IBEXCNR
🏛️ spain →
45,565.70
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 33,810.40 33,833.40 33,796.10 33,823.80 3,797.0K
09:05 33,827.80 33,836.80 33,783.20 33,785.40 1,151.1K
09:10 33,795.40 33,796.70 33,766.10 33,766.10 850.7K
09:15 33,757.80 33,761.40 33,715.80 33,716.70 669.9K
09:20 33,716.90 33,726.70 33,695.70 33,711.90 854.7K
09:25 33,714.80 33,748.70 33,714.60 33,740.00 840.2K
09:30 33,735.60 33,747.40 33,713.90 33,740.90 548.6K
09:35 33,738.80 33,757.60 33,738.70 33,747.50 449.9K
09:40 33,746.50 33,764.70 33,739.50 33,760.70 422.9K
09:45 33,760.50 33,762.00 33,733.20 33,734.10 775.6K
09:50 33,733.80 33,747.20 33,729.60 33,747.20 608.9K
09:55 33,747.10 33,764.30 33,744.00 33,764.30 707.2K
10:00 33,764.30 33,795.40 33,764.00 33,793.60 1,321.2K
10:05 33,794.80 33,794.80 33,776.20 33,781.40 727.7K
10:10 33,781.10 33,789.80 33,772.10 33,781.10 767.1K
10:15 33,779.60 33,779.60 33,755.70 33,756.20 435.6K
10:20 33,761.60 33,776.30 33,749.20 33,774.80 721.5K
10:25 33,775.60 33,779.10 33,760.80 33,764.50 594.8K
10:30 33,763.10 33,787.90 33,763.10 33,787.60 774.1K
10:35 33,784.10 33,818.60 33,784.10 33,808.80 633.2K
10:40 33,807.30 33,811.40 33,799.20 33,807.50 648.6K
10:45 33,807.10 33,809.20 33,777.50 33,778.30 472.8K
10:50 33,777.80 33,790.70 33,767.10 33,780.90 572.0K
10:55 33,778.40 33,783.90 33,773.20 33,777.90 703.2K
11:00 33,777.90 33,785.00 33,771.90 33,782.10 320.5K
11:05 33,782.40 33,789.10 33,775.40 33,785.10 379.5K
11:10 33,786.90 33,797.20 33,786.60 33,790.80 451.0K
11:15 33,789.80 33,796.30 33,769.80 33,778.40 559.9K
11:20 33,778.50 33,811.00 33,778.50 33,811.00 552.9K
11:25 33,810.40 33,831.90 33,810.40 33,831.90 498.4K
11:30 33,830.90 33,843.40 33,830.90 33,834.80 495.6K
11:35 33,838.90 33,844.70 33,824.90 33,831.50 561.6K
11:40 33,830.70 33,841.60 33,830.70 33,841.20 627.8K
11:45 33,838.30 33,857.80 33,838.30 33,855.60 641.8K
11:50 33,857.40 33,857.40 33,836.90 33,839.00 499.2K
11:55 33,839.00 33,865.90 33,835.60 33,854.70 494.0K
12:00 33,858.80 33,876.90 33,858.80 33,876.90 332.0K
12:05 33,877.80 33,881.00 33,863.60 33,880.10 328.3K
12:10 33,881.10 33,886.50 33,875.10 33,886.30 286.7K
12:15 33,884.20 33,886.50 33,875.30 33,886.50 319.8K
12:20 33,885.70 33,886.70 33,880.30 33,884.90 297.6K
12:25 33,884.10 33,897.70 33,883.70 33,895.00 475.9K
12:30 33,894.80 33,903.60 33,887.30 33,899.00 468.5K
12:35 33,899.40 33,904.10 33,886.90 33,900.20 374.8K
12:40 33,901.40 33,918.70 33,900.80 33,918.70 532.6K
12:45 33,918.60 33,944.80 33,916.90 33,939.50 792.6K
12:50 33,940.20 33,945.10 33,922.60 33,934.10 566.6K
12:55 33,934.10 33,954.40 33,934.10 33,939.80 624.5K
13:00 33,941.30 33,948.00 33,939.20 33,945.50 496.8K
13:05 33,944.20 33,955.10 33,940.20 33,953.20 466.4K
13:10 33,957.00 33,961.10 33,951.40 33,953.80 420.2K
13:15 33,954.20 33,954.90 33,926.70 33,927.90 411.0K
13:20 33,925.80 33,933.80 33,919.70 33,922.50 387.0K
13:25 33,917.30 33,928.60 33,912.50 33,925.90 788.6K
13:30 33,924.90 33,926.70 33,917.90 33,921.10 898.6K
13:35 33,918.70 33,925.70 33,918.30 33,924.20 431.4K
13:40 33,922.10 33,922.10 33,907.00 33,907.90 359.4K
13:45 33,907.90 33,918.10 33,899.00 33,899.30 377.6K
13:50 33,899.10 33,908.90 33,897.40 33,902.10 302.8K
13:55 33,902.10 33,902.10 33,878.10 33,880.30 426.0K
14:00 33,878.80 33,879.80 33,871.40 33,871.40 227.1K
14:05 33,867.60 33,876.00 33,859.60 33,873.90 366.1K
14:10 33,874.30 33,880.50 33,867.00 33,879.20 298.4K
14:15 33,878.80 33,882.70 33,851.30 33,852.20 302.4K
14:20 33,854.10 33,876.90 33,853.20 33,875.10 457.3K
14:25 33,874.10 33,874.10 33,842.10 33,842.10 434.4K
14:30 33,934.90 33,996.00 33,934.90 33,966.70 4,079.3K
14:35 33,968.90 33,971.10 33,926.60 33,965.10 1,610.5K
14:40 33,966.70 34,012.80 33,966.30 33,997.80 1,302.5K
14:45 33,996.50 34,028.30 33,995.50 34,028.30 1,326.5K
14:50 34,027.00 34,035.80 34,014.70 34,029.70 543.0K
14:55 34,033.00 34,042.20 34,012.30 34,040.60 632.0K
15:00 34,044.80 34,069.60 34,044.80 34,050.60 839.3K
15:05 34,048.70 34,048.70 34,032.40 34,040.50 720.5K
15:10 34,039.70 34,049.20 34,029.40 34,047.10 429.1K
15:15 34,046.30 34,050.80 34,022.10 34,049.60 811.6K
15:20 34,050.00 34,062.40 34,048.80 34,058.90 2,377.3K
15:25 34,054.30 34,078.90 34,045.00 34,077.30 1,362.5K
15:30 34,086.50 34,092.40 34,061.60 34,073.00 1,781.9K
15:35 34,075.00 34,077.20 34,036.50 34,051.20 822.5K
15:40 34,048.00 34,088.40 34,048.00 34,083.10 699.9K
15:45 34,084.10 34,093.00 34,080.10 34,091.40 652.8K
15:50 34,092.00 34,110.90 34,089.70 34,102.20 711.9K
15:55 34,106.90 34,140.10 34,104.70 34,135.90 1,283.1K
16:00 34,134.50 34,134.50 34,100.20 34,130.50 1,248.8K
16:05 34,125.80 34,140.80 34,115.20 34,139.80 1,090.9K
16:10 34,139.10 34,153.20 34,128.10 34,129.90 948.3K
16:15 34,132.20 34,135.60 34,123.60 34,135.60 1,989.7K
16:20 34,136.40 34,136.70 34,117.60 34,131.50 849.4K
16:25 34,133.40 34,154.90 34,130.50 34,148.10 857.6K
16:30 34,147.50 34,162.70 34,146.00 34,158.40 700.6K
16:35 34,152.70 34,152.70 34,136.00 34,139.60 1,089.4K
16:40 34,137.70 34,161.70 34,134.60 34,147.50 1,704.3K
16:45 34,140.10 34,157.50 34,133.70 34,157.50 927.5K
16:50 34,154.40 34,172.30 34,147.30 34,167.40 1,214.8K
16:55 34,167.40 34,174.80 34,149.20 34,154.00 887.7K
17:00 34,161.00 34,165.80 34,144.80 34,159.10 1,135.4K
17:05 34,157.30 34,173.00 34,154.10 34,169.20 977.6K
17:10 34,167.50 34,181.50 34,165.30 34,179.20 1,555.0K
17:15 34,179.50 34,183.30 34,157.40 34,163.10 1,189.7K
17:20 34,165.00 34,188.30 34,163.20 34,171.60 1,493.1K
17:25 34,167.80 34,187.40 34,157.40 34,180.90 1,648.9K
17:35 34,117.40 34,117.40 34,117.40 34,117.40 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available