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 34,059.80 34,120.40 34,059.80 34,109.70 3,730.7K
09:05 34,113.10 34,137.10 34,071.20 34,073.50 981.4K
09:10 34,072.90 34,081.50 34,047.00 34,079.70 660.3K
09:15 34,078.20 34,102.40 34,068.00 34,098.00 643.5K
09:20 34,096.70 34,113.40 34,080.80 34,084.20 551.2K
09:25 34,086.10 34,140.40 34,086.10 34,130.00 695.3K
09:30 34,128.30 34,145.30 34,122.00 34,123.70 596.7K
09:35 34,123.00 34,141.50 34,118.80 34,137.20 405.7K
09:40 34,132.10 34,151.50 34,129.00 34,141.80 763.8K
09:45 34,143.50 34,151.70 34,137.90 34,149.00 599.0K
09:50 34,147.40 34,171.90 34,147.40 34,167.50 836.6K
09:55 34,167.40 34,176.00 34,165.20 34,172.00 764.2K
10:00 34,174.30 34,203.60 34,174.30 34,194.30 671.4K
10:05 34,197.00 34,223.20 34,197.00 34,222.60 726.2K
10:10 34,220.00 34,230.70 34,209.10 34,214.80 735.0K
10:15 34,219.80 34,237.80 34,215.70 34,216.70 523.4K
10:20 34,215.00 34,219.30 34,201.90 34,202.10 506.2K
10:25 34,199.60 34,214.30 34,194.50 34,197.30 704.9K
10:30 34,200.50 34,206.00 34,191.20 34,199.90 763.1K
10:35 34,199.90 34,200.20 34,160.60 34,166.80 574.2K
10:40 34,166.80 34,171.10 34,158.80 34,159.60 390.4K
10:45 34,160.60 34,186.50 34,160.60 34,163.50 427.3K
10:50 34,163.70 34,172.00 34,122.90 34,124.20 1,208.5K
10:55 34,123.50 34,142.90 34,100.70 34,142.20 1,084.0K
11:00 34,145.10 34,187.80 34,141.20 34,187.80 707.2K
11:05 34,185.70 34,211.00 34,181.10 34,207.70 793.1K
11:10 34,207.50 34,213.20 34,180.00 34,184.50 486.1K
11:15 34,184.00 34,201.90 34,179.20 34,199.10 605.6K
11:20 34,198.20 34,204.40 34,188.90 34,204.40 504.0K
11:25 34,203.60 34,207.00 34,189.30 34,199.60 439.2K
11:30 34,200.30 34,208.70 34,175.10 34,177.60 588.0K
11:35 34,180.40 34,184.60 34,168.10 34,175.00 546.8K
11:40 34,174.20 34,190.40 34,171.20 34,181.70 485.2K
11:45 34,181.90 34,223.70 34,181.20 34,223.70 878.8K
11:50 34,186.00 34,199.70 34,144.60 34,193.30 5,034.6K
11:55 34,193.90 34,212.20 34,183.10 34,212.20 3,934.5K
12:00 34,214.70 34,222.90 34,206.30 34,208.70 565.1K
12:05 34,209.10 34,209.10 34,182.90 34,189.70 436.2K
12:10 34,190.20 34,193.10 34,179.80 34,193.10 340.5K
12:15 34,192.70 34,194.50 34,186.40 34,190.00 244.6K
12:20 34,190.90 34,190.90 34,170.50 34,171.60 362.6K
12:25 34,168.90 34,171.70 34,158.20 34,162.50 299.2K
12:30 34,164.00 34,166.90 34,157.10 34,163.10 376.1K
12:35 34,163.20 34,164.50 34,149.40 34,163.90 439.1K
12:40 34,165.60 34,166.50 34,146.70 34,152.10 177.0K
12:45 34,149.00 34,152.70 34,144.50 34,146.70 386.5K
12:50 34,143.50 34,150.50 34,134.70 34,137.00 394.6K
12:55 34,138.50 34,143.70 34,128.00 34,128.00 386.4K
13:00 34,125.20 34,133.60 34,122.00 34,125.10 477.8K
13:05 34,125.70 34,136.70 34,125.70 34,133.50 373.7K
13:10 34,133.50 34,136.50 34,121.10 34,124.00 326.8K
13:15 34,128.30 34,130.50 34,112.10 34,114.70 508.6K
13:20 34,114.20 34,131.80 34,114.20 34,118.70 777.5K
13:25 34,117.70 34,125.40 34,106.10 34,106.10 767.8K
13:30 34,101.80 34,110.40 34,101.10 34,110.40 305.8K
13:35 34,111.50 34,127.70 34,111.50 34,127.50 256.8K
13:40 34,124.50 34,129.30 34,117.80 34,124.60 194.4K
13:45 34,125.60 34,141.80 34,125.60 34,135.00 284.0K
13:50 34,134.60 34,151.00 34,133.70 34,150.10 380.1K
13:55 34,148.90 34,152.50 34,145.70 34,149.70 298.4K
14:00 34,149.80 34,151.40 34,141.70 34,144.90 337.5K
14:05 34,145.30 34,152.10 34,136.70 34,144.20 352.4K
14:10 34,145.70 34,160.10 34,140.70 34,149.50 483.5K
14:15 34,146.50 34,148.80 34,136.20 34,148.80 384.8K
14:20 34,149.60 34,167.60 34,149.60 34,164.00 233.6K
14:25 34,163.20 34,167.80 34,155.80 34,155.80 190.2K
14:30 34,154.00 34,161.80 34,143.20 34,150.80 509.0K
14:35 34,150.80 34,152.90 34,110.00 34,110.00 534.7K
14:40 34,111.30 34,136.70 34,110.40 34,136.70 401.3K
14:45 34,136.30 34,140.80 34,123.90 34,125.30 314.7K
14:50 34,125.20 34,129.00 34,121.10 34,121.40 267.3K
14:55 34,121.10 34,139.00 34,117.30 34,138.80 294.7K
15:00 34,138.30 34,151.60 34,131.10 34,137.70 525.7K
15:05 34,137.80 34,159.80 34,137.80 34,159.80 592.6K
15:10 34,163.20 34,174.30 34,163.10 34,166.50 284.7K
15:15 34,168.50 34,171.40 34,155.70 34,164.30 218.1K
15:20 34,163.00 34,163.00 34,146.60 34,152.80 530.4K
15:25 34,151.30 34,159.30 34,132.10 34,136.60 555.0K
15:30 34,139.70 34,159.70 34,136.70 34,151.20 942.5K
15:35 34,154.90 34,179.00 34,154.40 34,176.40 527.4K
15:40 34,174.90 34,183.60 34,169.10 34,172.10 640.6K
15:45 34,172.50 34,195.40 34,172.50 34,187.10 458.7K
15:50 34,182.20 34,182.20 34,164.50 34,164.50 542.8K
15:55 34,165.10 34,199.10 34,165.10 34,192.50 640.2K
16:00 34,188.90 34,210.10 34,187.20 34,202.40 557.9K
16:05 34,203.20 34,209.10 34,179.10 34,180.50 477.3K
16:10 34,181.10 34,191.10 34,166.40 34,166.40 936.8K
16:15 34,169.90 34,177.20 34,122.10 34,122.10 1,185.3K
16:20 34,127.20 34,148.30 34,125.10 34,126.80 950.5K
16:25 34,132.30 34,136.00 34,110.90 34,113.60 1,805.9K
16:30 34,121.70 34,144.40 34,120.10 34,132.80 1,957.8K
16:35 34,137.90 34,164.00 34,137.50 34,147.70 1,936.4K
16:40 34,152.40 34,166.30 34,140.00 34,158.20 1,676.0K
16:45 34,163.50 34,195.50 34,162.70 34,187.70 1,372.0K
16:50 34,182.70 34,190.60 34,163.40 34,171.10 887.2K
16:55 34,170.70 34,170.80 34,161.20 34,165.60 349.4K
17:00 34,162.70 34,167.30 34,143.00 34,148.70 692.4K
17:05 34,149.70 34,165.50 34,140.00 34,163.70 537.4K
17:10 34,157.90 34,160.50 34,142.00 34,148.20 1,509.0K
17:15 34,146.70 34,153.40 34,141.70 34,152.20 1,218.4K
17:20 34,153.20 34,165.10 34,152.00 34,158.90 942.4K
17:25 34,156.30 34,165.90 34,149.50 34,150.30 1,233.1K
17:35 34,168.60 34,168.60 34,168.60 34,168.60 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available