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 38,032.00 38,094.50 38,001.20 38,076.70 5,458.8K
09:05 38,090.10 38,176.50 38,090.10 38,123.80 1,250.3K
09:10 38,117.50 38,141.80 38,114.80 38,118.10 979.8K
09:15 38,109.10 38,109.10 38,020.50 38,020.50 1,262.2K
09:20 38,013.50 38,021.90 37,971.70 37,983.80 3,477.9K
09:25 37,987.50 38,007.10 37,950.00 37,950.00 1,227.7K
09:30 37,946.50 37,950.10 37,904.10 37,921.80 1,801.0K
09:35 37,931.90 37,978.10 37,927.50 37,964.30 1,084.8K
09:40 37,961.70 37,988.10 37,935.40 37,935.40 1,011.9K
09:45 37,948.30 37,998.10 37,944.60 37,989.00 856.7K
09:50 37,989.60 38,037.50 37,989.60 38,021.60 1,116.3K
09:55 38,020.30 38,043.90 38,010.30 38,036.30 880.6K
10:00 38,036.00 38,053.90 38,033.90 38,039.30 1,084.5K
10:05 38,042.20 38,062.50 38,035.90 38,061.00 579.1K
10:10 38,062.90 38,083.20 38,047.10 38,083.10 686.9K
10:15 38,086.50 38,088.50 38,039.10 38,053.20 800.4K
10:20 38,050.10 38,057.30 38,019.60 38,051.20 1,361.2K
10:25 38,051.80 38,081.50 38,051.80 38,058.60 584.1K
10:30 38,054.50 38,081.00 38,024.50 38,074.20 866.0K
10:35 38,070.60 38,070.60 37,995.90 37,996.60 938.1K
10:40 38,001.50 38,045.30 38,001.50 38,038.60 613.2K
10:45 38,039.20 38,076.60 38,034.10 38,073.80 464.9K
10:50 38,069.60 38,070.00 38,053.70 38,056.40 574.3K
10:55 38,053.10 38,054.80 38,025.50 38,042.40 521.8K
11:00 38,052.60 38,095.10 38,052.60 38,093.00 581.5K
11:05 38,092.20 38,117.40 38,091.50 38,108.50 603.1K
11:10 38,093.30 38,104.70 38,073.70 38,104.30 430.9K
11:15 38,105.50 38,128.50 38,105.00 38,118.80 2,206.5K
11:20 38,120.40 38,120.40 38,087.80 38,102.20 672.8K
11:25 38,099.40 38,107.60 38,084.20 38,085.70 448.7K
11:30 38,080.50 38,090.50 38,076.10 38,084.80 473.2K
11:35 38,083.90 38,087.20 38,072.00 38,081.20 329.7K
11:40 38,092.30 38,132.70 38,091.90 38,128.90 652.9K
11:45 38,127.40 38,200.90 38,127.40 38,200.90 1,210.0K
11:50 38,214.00 38,277.40 38,194.40 38,262.90 18,077.5K
11:55 38,242.80 38,263.70 38,219.20 38,246.00 16,946.8K
12:00 38,243.30 38,264.70 38,186.90 38,202.00 1,621.6K
12:05 38,201.30 38,219.50 38,188.80 38,192.90 695.4K
12:10 38,193.70 38,200.60 38,157.60 38,176.40 886.2K
12:15 38,175.40 38,183.80 38,165.20 38,165.20 421.3K
12:20 38,165.40 38,185.50 38,143.30 38,143.30 640.5K
12:25 38,140.20 38,183.20 38,135.30 38,169.90 547.0K
12:30 38,163.10 38,179.90 38,161.70 38,173.70 466.1K
12:35 38,171.30 38,188.40 38,166.30 38,185.90 376.5K
12:40 38,184.00 38,188.60 38,180.70 38,185.00 310.7K
12:45 38,184.70 38,187.10 38,171.10 38,176.00 281.0K
12:50 38,171.00 38,178.30 38,140.00 38,140.00 731.4K
12:55 38,139.00 38,151.80 38,124.80 38,151.80 419.7K
13:00 38,150.00 38,184.20 38,143.90 38,184.20 238.3K
13:05 38,182.20 38,196.90 38,173.80 38,180.40 402.2K
13:10 38,180.60 38,238.80 38,173.30 38,238.80 289.7K
13:15 38,237.80 38,239.60 38,203.70 38,218.50 314.1K
13:20 38,219.40 38,236.10 38,214.40 38,233.20 283.4K
13:25 38,232.30 38,232.30 38,215.60 38,216.10 265.6K
13:30 38,214.40 38,223.00 38,205.30 38,205.60 564.5K
13:35 38,207.10 38,208.80 38,168.70 38,170.20 489.5K
13:40 38,163.60 38,163.60 38,126.80 38,156.30 800.6K
13:45 38,156.40 38,185.80 38,156.40 38,184.30 323.9K
13:50 38,185.10 38,194.70 38,179.50 38,181.60 444.0K
13:55 38,184.30 38,192.40 38,172.20 38,173.80 359.0K
14:00 38,173.50 38,180.00 38,153.80 38,175.70 343.9K
14:05 38,182.60 38,204.60 38,182.60 38,184.80 252.8K
14:10 38,187.90 38,197.00 38,187.90 38,194.40 329.2K
14:15 38,195.00 38,206.50 38,184.00 38,185.20 357.6K
14:20 38,193.60 38,196.10 38,143.70 38,165.60 765.1K
14:25 38,165.60 38,165.60 38,136.90 38,156.70 328.5K
14:30 38,163.30 38,210.80 38,160.30 38,207.20 637.1K
14:35 38,205.10 38,211.60 38,179.20 38,196.00 552.1K
14:40 38,201.50 38,243.30 38,201.50 38,226.40 425.1K
14:45 38,226.30 38,226.30 38,197.80 38,198.10 604.2K
14:50 38,191.00 38,194.60 38,157.40 38,185.40 523.8K
14:55 38,183.60 38,212.00 38,183.60 38,194.90 283.3K
15:00 38,197.90 38,201.50 38,175.60 38,193.20 356.1K
15:05 38,194.90 38,213.80 38,185.60 38,190.40 580.2K
15:10 38,186.50 38,199.60 38,176.80 38,191.10 423.7K
15:15 38,189.90 38,206.10 38,176.00 38,201.40 356.2K
15:20 38,201.10 38,225.20 38,201.10 38,221.10 1,508.6K
15:25 38,221.00 38,221.10 38,196.80 38,200.90 417.6K
15:30 38,202.20 38,212.10 38,190.80 38,202.70 604.9K
15:35 38,202.10 38,226.70 38,196.00 38,224.20 531.1K
15:40 38,224.00 38,237.90 38,218.10 38,225.70 698.4K
15:45 38,228.80 38,252.90 38,228.80 38,238.00 501.7K
15:50 38,237.90 38,302.50 38,237.90 38,300.70 782.1K
15:55 38,304.20 38,306.60 38,289.80 38,289.80 684.9K
16:00 38,291.50 38,318.30 38,290.70 38,295.80 1,158.8K
16:05 38,296.90 38,321.50 38,295.40 38,307.40 598.9K
16:10 38,303.60 38,303.60 38,269.70 38,269.70 494.0K
16:15 38,275.50 38,295.40 38,265.00 38,283.40 1,329.8K
16:20 38,283.30 38,294.00 38,269.70 38,273.80 1,236.4K
16:25 38,275.70 38,290.50 38,272.70 38,274.30 1,418.6K
16:30 38,275.50 38,296.90 38,272.40 38,272.40 1,344.2K
16:35 38,274.70 38,285.10 38,272.30 38,272.30 1,330.2K
16:40 38,272.80 38,285.90 38,252.60 38,256.00 1,626.9K
16:45 38,254.30 38,285.90 38,254.30 38,284.50 659.4K
16:50 38,283.90 38,283.90 38,227.90 38,250.40 1,485.5K
16:55 38,252.60 38,258.90 38,245.80 38,247.60 670.4K
17:00 38,250.70 38,278.40 38,234.50 38,266.50 1,449.3K
17:05 38,266.30 38,291.30 38,266.30 38,288.10 653.7K
17:10 38,288.20 38,296.60 38,282.30 38,291.00 772.1K
17:15 38,293.40 38,305.30 38,280.50 38,305.10 1,268.8K
17:20 38,299.80 38,309.80 38,275.80 38,295.20 1,885.9K
17:25 38,296.70 38,303.70 38,285.00 38,290.70 1,640.3K
17:35 38,297.70 38,297.70 38,297.70 38,297.70 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available