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 35,008.50 35,084.00 35,004.20 35,004.20 5,222.9K
09:05 34,997.60 35,005.70 34,969.10 34,978.40 1,611.7K
09:10 34,979.30 34,985.50 34,931.40 34,951.30 1,508.7K
09:15 34,950.50 34,975.50 34,946.10 34,954.00 868.2K
09:20 34,944.60 34,988.20 34,938.90 34,985.90 1,192.6K
09:25 34,981.80 34,989.30 34,928.40 34,931.50 1,343.4K
09:30 34,946.00 34,964.50 34,938.60 34,943.10 1,026.0K
09:35 34,942.60 34,946.20 34,917.80 34,946.20 1,130.7K
09:40 34,947.90 34,991.00 34,946.90 34,977.50 1,310.9K
09:45 34,976.30 34,981.60 34,951.80 34,980.40 998.0K
09:50 34,975.10 35,030.40 34,974.40 35,029.30 814.3K
09:55 35,029.00 35,043.80 35,020.80 35,043.80 537.9K
10:00 35,047.60 35,062.00 35,040.30 35,048.40 875.8K
10:05 35,048.40 35,093.20 35,048.40 35,086.60 672.4K
10:10 35,089.90 35,130.10 35,089.90 35,121.30 628.7K
10:15 35,121.30 35,121.30 35,096.60 35,117.80 847.1K
10:20 35,119.60 35,138.70 35,117.70 35,137.10 636.5K
10:25 35,138.60 35,158.80 35,138.60 35,158.80 581.4K
10:30 35,159.40 35,170.80 35,153.10 35,162.20 805.7K
10:35 35,162.80 35,165.60 35,142.80 35,148.70 904.1K
10:40 35,150.10 35,160.00 35,141.80 35,157.00 643.9K
10:45 35,157.30 35,174.10 35,157.30 35,168.10 570.8K
10:50 35,160.80 35,172.00 35,151.40 35,170.20 380.5K
10:55 35,168.40 35,168.40 35,152.40 35,157.50 508.5K
11:00 35,158.10 35,180.80 35,158.10 35,176.10 791.7K
11:05 35,176.90 35,178.20 35,158.20 35,165.90 304.4K
11:10 35,166.30 35,185.30 35,166.30 35,184.90 739.3K
11:15 35,185.50 35,190.10 35,176.20 35,181.30 693.8K
11:20 35,183.40 35,196.20 35,181.30 35,187.50 448.2K
11:25 35,188.30 35,193.50 35,177.90 35,178.50 709.2K
11:30 35,185.60 35,186.40 35,163.60 35,165.50 506.6K
11:35 35,165.90 35,173.80 35,143.10 35,144.40 508.4K
11:40 35,148.50 35,157.00 35,143.60 35,155.90 436.9K
11:45 35,155.00 35,163.40 35,149.70 35,161.50 324.8K
11:50 35,163.70 35,185.50 35,162.20 35,185.50 443.9K
11:55 35,187.80 35,215.20 35,184.80 35,215.20 381.9K
12:00 35,214.10 35,216.60 35,205.20 35,210.70 604.5K
12:05 35,208.90 35,229.90 35,208.90 35,225.00 417.6K
12:10 35,224.40 35,259.40 35,221.90 35,256.20 473.5K
12:15 35,255.50 35,261.90 35,240.30 35,260.00 689.9K
12:20 35,259.30 35,277.20 35,254.00 35,276.80 431.9K
12:25 35,273.30 35,280.10 35,271.30 35,273.70 466.4K
12:30 35,269.30 35,295.80 35,262.60 35,295.80 1,059.5K
12:35 35,300.10 35,303.40 35,271.30 35,271.30 740.7K
12:40 35,271.90 35,287.20 35,262.40 35,287.20 711.7K
12:45 35,286.40 35,294.10 35,276.00 35,283.40 804.4K
12:50 35,282.80 35,296.70 35,274.90 35,296.30 540.8K
12:55 35,295.50 35,313.00 35,291.50 35,311.10 592.9K
13:00 35,319.70 35,320.90 35,298.60 35,302.20 542.9K
13:05 35,297.10 35,297.30 35,287.00 35,294.20 318.0K
13:10 35,294.50 35,296.20 35,288.10 35,290.00 413.6K
13:15 35,292.50 35,297.00 35,277.20 35,278.90 495.7K
13:20 35,279.80 35,280.30 35,260.60 35,275.60 441.3K
13:25 35,273.60 35,304.30 35,273.40 35,304.30 370.8K
13:30 35,308.90 35,308.90 35,290.40 35,298.00 355.0K
13:35 35,301.70 35,305.30 35,299.60 35,301.50 419.6K
13:40 35,300.70 35,315.20 35,295.60 35,312.40 605.9K
13:45 35,312.00 35,312.00 35,284.30 35,284.30 596.8K
13:50 35,284.10 35,299.00 35,284.10 35,288.50 478.7K
13:55 35,293.30 35,304.80 35,293.30 35,300.20 689.0K
14:00 35,295.40 35,295.40 35,256.50 35,271.00 867.2K
14:05 35,272.10 35,279.20 35,257.60 35,264.20 1,250.5K
14:10 35,263.70 35,269.80 35,260.60 35,265.90 337.9K
14:15 35,266.50 35,268.40 35,256.90 35,265.10 444.8K
14:20 35,267.70 35,286.90 35,263.80 35,285.00 520.7K
14:25 35,287.70 35,302.10 35,287.70 35,295.50 236.2K
14:30 35,297.80 35,338.60 35,297.00 35,334.70 658.1K
14:35 35,335.70 35,335.70 35,315.70 35,319.40 325.9K
14:40 35,318.50 35,320.30 35,291.90 35,291.90 257.5K
14:45 35,290.30 35,291.50 35,278.20 35,282.70 295.6K
14:50 35,280.50 35,285.70 35,277.20 35,282.90 333.6K
14:55 35,283.70 35,300.70 35,283.70 35,300.40 278.2K
15:00 35,300.70 35,309.90 35,289.10 35,289.10 525.7K
15:05 35,289.20 35,331.90 35,289.10 35,328.70 528.1K
15:10 35,336.20 35,336.40 35,318.30 35,318.90 417.4K
15:15 35,319.50 35,319.50 35,299.50 35,303.10 322.1K
15:20 35,303.40 35,303.40 35,281.20 35,285.20 432.7K
15:25 35,286.00 35,309.40 35,281.60 35,309.40 356.1K
15:30 35,312.00 35,335.50 35,307.80 35,334.20 911.7K
15:35 35,335.00 35,337.40 35,315.50 35,320.20 939.2K
15:40 35,320.10 35,327.10 35,311.70 35,315.20 883.0K
15:45 35,314.90 35,365.80 35,314.90 35,358.00 824.3K
15:50 35,368.00 35,419.70 35,368.00 35,407.30 1,214.5K
15:55 35,406.10 35,441.40 35,396.90 35,441.40 1,381.4K
16:00 35,434.00 35,436.80 35,406.70 35,406.70 1,004.4K
16:05 35,411.90 35,438.40 35,400.70 35,417.40 982.3K
16:10 35,416.00 35,425.60 35,376.00 35,384.30 1,454.8K
16:15 35,387.10 35,426.10 35,377.60 35,424.60 829.4K
16:20 35,424.90 35,424.90 35,406.80 35,417.90 952.7K
16:25 35,418.30 35,434.70 35,404.10 35,432.40 746.0K
16:30 35,432.40 35,463.60 35,422.60 35,463.60 1,201.6K
16:35 35,464.00 35,469.60 35,445.00 35,453.50 915.1K
16:40 35,453.40 35,488.70 35,451.90 35,488.60 760.5K
16:45 35,487.40 35,491.80 35,474.50 35,487.00 799.1K
16:50 35,487.20 35,488.80 35,463.50 35,465.60 546.2K
16:55 35,470.40 35,477.70 35,451.30 35,451.70 623.8K
17:00 35,452.20 35,484.20 35,452.20 35,484.20 794.6K
17:05 35,481.20 35,483.40 35,467.90 35,477.00 962.9K
17:10 35,476.80 35,481.70 35,461.90 35,480.70 835.5K
17:15 35,494.60 35,507.50 35,492.10 35,498.10 1,639.7K
17:20 35,496.50 35,523.50 35,494.80 35,515.00 1,483.6K
17:25 35,514.40 35,528.70 35,497.30 35,528.70 2,076.2K
17:35 35,486.80 35,486.80 35,486.80 35,486.80 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available