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 37,959.60 37,995.10 37,909.40 37,911.20 9,648.8K
09:05 37,912.50 37,956.70 37,893.90 37,917.10 2,267.1K
09:10 37,905.70 37,933.50 37,857.90 37,877.30 1,948.8K
09:15 37,890.30 37,908.40 37,868.40 37,868.40 1,823.6K
09:20 37,863.20 37,892.90 37,852.80 37,889.20 1,762.6K
09:25 37,889.40 37,890.20 37,858.20 37,863.30 1,234.5K
09:30 37,869.60 37,951.80 37,866.90 37,951.80 1,764.2K
09:35 37,952.50 38,003.00 37,949.60 37,971.50 1,575.0K
09:40 37,968.80 37,987.30 37,963.10 37,973.80 1,607.9K
09:45 37,970.70 37,991.10 37,961.60 37,965.30 1,802.1K
09:50 37,967.60 37,997.60 37,965.30 37,994.90 1,770.6K
09:55 37,997.40 38,033.00 37,994.40 38,033.00 1,161.1K
10:00 38,042.10 38,070.70 38,035.90 38,066.80 1,102.9K
10:05 38,067.30 38,096.70 38,037.80 38,095.80 1,266.5K
10:10 38,089.50 38,112.30 38,084.40 38,084.40 1,431.4K
10:15 38,080.90 38,080.90 38,043.30 38,071.60 1,433.4K
10:20 38,070.40 38,084.30 38,034.60 38,061.10 1,175.8K
10:25 38,063.80 38,099.50 38,060.90 38,093.20 1,253.5K
10:30 38,092.00 38,154.30 38,088.80 38,145.10 1,466.6K
10:35 38,131.30 38,160.50 38,128.30 38,159.80 1,559.2K
10:40 38,162.20 38,201.40 38,162.20 38,187.10 1,336.0K
10:45 38,186.10 38,194.70 38,168.70 38,170.20 1,284.7K
10:50 38,169.40 38,196.10 38,169.20 38,183.30 1,654.8K
10:55 38,183.20 38,192.00 38,180.80 38,184.40 1,226.5K
11:00 38,186.70 38,193.10 38,153.60 38,153.90 1,251.6K
11:05 38,149.20 38,157.80 38,132.60 38,138.80 741.6K
11:10 38,138.90 38,145.00 38,124.00 38,124.00 654.8K
11:15 38,124.00 38,147.20 38,123.00 38,131.60 724.5K
11:20 38,129.00 38,145.60 38,124.40 38,143.90 867.3K
11:25 38,145.60 38,146.20 38,102.90 38,107.00 1,318.6K
11:30 38,103.10 38,105.10 38,075.80 38,091.40 1,011.3K
11:35 38,088.20 38,102.40 38,082.10 38,098.30 737.5K
11:40 38,103.00 38,119.60 38,103.00 38,110.00 742.3K
11:45 38,110.40 38,117.20 38,101.60 38,107.50 689.0K
11:50 38,104.10 38,124.10 38,104.10 38,124.00 989.8K
11:55 38,123.90 38,124.00 38,095.40 38,098.80 590.9K
12:00 38,102.70 38,115.50 38,100.30 38,108.50 745.0K
12:05 38,107.30 38,124.70 38,105.80 38,123.70 588.5K
12:10 38,125.60 38,151.40 38,125.60 38,150.40 1,118.8K
12:15 38,150.20 38,162.30 38,139.90 38,160.70 590.5K
12:20 38,161.60 38,170.80 38,151.30 38,153.00 921.1K
12:25 38,151.90 38,152.30 38,130.00 38,146.50 738.7K
12:30 38,146.60 38,161.10 38,139.90 38,144.60 611.2K
12:35 38,148.60 38,156.10 38,139.90 38,156.10 563.0K
12:40 38,157.20 38,164.80 38,125.60 38,126.10 600.8K
12:45 38,128.50 38,131.10 38,113.50 38,117.30 834.6K
12:50 38,115.80 38,115.80 38,097.40 38,101.60 901.4K
12:55 38,100.70 38,128.40 38,089.70 38,128.40 639.3K
13:00 38,131.10 38,160.70 38,131.10 38,155.10 551.3K
13:05 38,155.80 38,187.70 38,154.10 38,186.60 769.1K
13:10 38,186.70 38,190.50 38,161.80 38,165.00 774.8K
13:15 38,161.80 38,166.60 38,148.90 38,153.00 1,036.3K
13:20 38,154.90 38,157.90 38,145.30 38,146.00 783.0K
13:25 38,145.30 38,147.80 38,140.40 38,147.00 501.7K
13:30 38,146.20 38,162.80 38,145.00 38,146.90 423.1K
13:35 38,146.90 38,147.20 38,126.20 38,130.50 484.6K
13:40 38,131.00 38,143.20 38,128.90 38,141.50 520.0K
13:45 38,142.00 38,144.00 38,125.90 38,136.60 501.7K
13:50 38,136.90 38,137.70 38,106.70 38,106.70 698.8K
13:55 38,105.90 38,113.40 38,095.80 38,096.40 370.6K
14:00 38,096.10 38,116.80 38,094.60 38,097.20 373.4K
14:05 38,093.10 38,114.70 38,085.80 38,108.90 728.0K
14:10 38,108.40 38,111.60 38,097.20 38,101.60 369.2K
14:15 38,102.20 38,135.40 38,098.50 38,125.80 719.2K
14:20 38,121.40 38,127.10 38,106.90 38,109.30 424.6K
14:25 38,110.00 38,112.00 38,095.80 38,105.60 491.8K
14:30 38,097.50 38,111.60 38,079.00 38,079.00 716.2K
14:35 38,074.90 38,078.40 38,063.80 38,078.40 572.4K
14:40 38,080.70 38,087.20 38,068.40 38,086.60 925.6K
14:45 38,090.50 38,096.40 37,960.20 37,966.20 2,855.2K
14:50 37,970.20 37,988.90 37,928.40 37,943.20 1,927.1K
14:55 37,947.10 37,989.10 37,947.10 37,969.90 1,052.8K
15:00 37,965.50 37,997.30 37,961.50 37,982.50 1,548.6K
15:05 37,984.10 37,990.50 37,948.40 37,968.90 1,205.5K
15:10 37,965.50 37,989.30 37,963.40 37,985.10 569.7K
15:15 37,988.10 37,988.10 37,941.50 37,944.90 718.9K
15:20 37,944.40 37,971.60 37,944.40 37,967.20 699.7K
15:25 37,968.10 37,973.30 37,952.50 37,954.60 537.1K
15:30 37,956.40 37,956.40 37,909.10 37,912.40 1,475.9K
15:35 37,912.80 37,955.10 37,909.90 37,943.80 884.9K
15:40 37,942.60 37,954.90 37,928.20 37,934.90 1,046.1K
15:45 37,935.00 37,949.50 37,872.30 37,893.60 1,144.9K
15:50 37,893.50 37,920.10 37,881.00 37,894.80 1,278.2K
15:55 37,890.70 37,898.60 37,862.10 37,877.70 1,011.4K
16:00 37,868.50 37,868.50 37,808.80 37,835.00 1,850.4K
16:05 37,834.10 37,865.20 37,834.10 37,860.80 927.7K
16:10 37,860.30 37,923.40 37,859.40 37,917.60 1,103.1K
16:15 37,917.30 37,940.90 37,913.00 37,920.70 788.9K
16:20 37,923.60 37,994.20 37,920.00 37,974.50 1,506.1K
16:25 37,970.50 37,975.70 37,961.10 37,964.10 860.1K
16:30 37,967.40 37,977.50 37,960.20 37,977.50 832.6K
16:35 37,977.60 37,999.90 37,972.50 37,995.60 873.7K
16:40 37,989.10 38,008.60 37,975.90 37,997.10 2,470.8K
16:45 37,990.00 38,003.00 37,983.70 37,998.30 748.0K
16:50 37,999.10 38,015.00 37,986.20 37,994.40 928.7K
16:55 37,992.20 38,005.10 37,982.60 37,995.50 859.0K
17:00 37,994.60 38,010.20 37,992.00 38,010.20 941.0K
17:05 38,011.60 38,034.40 38,006.70 38,027.90 1,019.2K
17:10 38,032.20 38,054.00 38,032.20 38,042.50 980.1K
17:15 38,040.50 38,049.80 38,035.60 38,047.70 1,121.2K
17:20 38,048.80 38,057.80 38,040.20 38,047.00 1,297.0K
17:25 38,047.40 38,054.20 38,013.70 38,013.70 2,229.0K
17:35 38,069.30 38,069.30 38,069.30 38,069.30 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available