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 38,529.50 38,663.70 38,529.50 38,663.70 6,621.4K
09:05 38,654.70 38,658.40 38,609.00 38,613.60 1,203.8K
09:10 38,612.70 38,652.80 38,603.90 38,639.80 988.1K
09:15 38,664.80 38,664.80 38,612.00 38,619.20 1,196.1K
09:20 38,604.70 38,654.80 38,596.60 38,627.80 951.0K
09:25 38,626.80 38,632.00 38,595.80 38,623.20 1,493.7K
09:30 38,606.50 38,611.60 38,534.30 38,534.30 1,662.8K
09:35 38,539.00 38,588.20 38,519.90 38,551.20 944.0K
09:40 38,549.90 38,583.10 38,542.70 38,543.30 658.4K
09:45 38,546.60 38,569.80 38,522.00 38,569.80 969.7K
09:50 38,572.00 38,577.10 38,547.10 38,554.30 572.0K
09:55 38,558.70 38,581.40 38,553.80 38,574.60 805.3K
10:00 38,572.40 38,580.00 38,534.00 38,538.30 754.4K
10:05 38,539.30 38,567.90 38,524.20 38,531.40 622.9K
10:10 38,530.60 38,558.30 38,530.60 38,558.30 437.4K
10:15 38,559.50 38,563.60 38,520.60 38,525.40 483.3K
10:20 38,524.90 38,533.70 38,463.70 38,467.70 571.5K
10:25 38,471.90 38,472.10 38,447.10 38,457.30 654.8K
10:30 38,455.50 38,467.60 38,391.90 38,393.50 1,033.3K
10:35 38,394.20 38,460.00 38,394.20 38,458.90 666.0K
10:40 38,459.00 38,468.60 38,455.90 38,465.00 771.2K
10:45 38,463.70 38,495.10 38,456.90 38,476.10 763.3K
10:50 38,473.00 38,473.00 38,434.30 38,450.40 492.1K
10:55 38,443.90 38,454.20 38,438.80 38,450.50 975.2K
11:00 38,446.60 38,446.60 38,399.10 38,425.60 656.1K
11:05 38,423.00 38,461.20 38,422.50 38,458.10 548.6K
11:10 38,456.90 38,463.80 38,452.00 38,457.60 548.9K
11:15 38,457.10 38,476.00 38,455.90 38,468.20 677.7K
11:20 38,466.60 38,476.60 38,463.20 38,467.50 331.8K
11:25 38,467.30 38,487.20 38,466.40 38,483.80 537.5K
11:30 38,483.80 38,498.60 38,468.70 38,490.00 415.1K
11:35 38,492.90 38,511.00 38,488.30 38,508.00 535.8K
11:40 38,507.00 38,507.30 38,485.00 38,502.50 679.2K
11:45 38,504.10 38,511.30 38,494.70 38,497.10 628.4K
11:50 38,497.20 38,522.50 38,497.20 38,519.20 424.9K
11:55 38,519.80 38,539.00 38,519.00 38,531.80 1,038.7K
12:00 38,533.50 38,537.70 38,484.80 38,484.80 475.0K
12:05 38,484.10 38,493.30 38,480.50 38,488.80 424.9K
12:10 38,489.10 38,489.90 38,471.60 38,483.70 589.3K
12:15 38,478.00 38,478.00 38,453.10 38,457.20 933.2K
12:20 38,455.40 38,491.40 38,455.40 38,486.90 226.4K
12:25 38,486.00 38,498.20 38,473.40 38,478.00 431.8K
12:30 38,477.90 38,479.60 38,417.80 38,418.10 645.4K
12:35 38,417.60 38,418.80 38,391.30 38,404.80 465.1K
12:40 38,405.20 38,420.20 38,389.70 38,389.70 850.4K
12:45 38,388.60 38,395.70 38,371.70 38,371.70 350.3K
12:50 38,373.20 38,382.20 38,361.50 38,365.40 197.1K
12:55 38,364.60 38,364.60 38,343.50 38,343.50 385.7K
13:00 38,338.80 38,350.20 38,320.50 38,338.70 1,488.4K
13:05 38,335.90 38,340.50 38,329.60 38,331.00 266.9K
13:10 38,329.90 38,330.50 38,299.80 38,329.50 602.6K
13:15 38,330.40 38,333.40 38,311.10 38,311.10 398.8K
13:20 38,310.00 38,325.10 38,301.20 38,311.00 482.8K
13:25 38,314.40 38,314.40 38,294.90 38,302.10 293.3K
13:30 38,300.90 38,311.00 38,284.00 38,284.60 693.7K
13:35 38,285.70 38,285.70 38,248.40 38,269.80 512.1K
13:40 38,269.90 38,272.70 38,242.60 38,269.60 345.5K
13:45 38,270.70 38,278.60 38,255.40 38,264.80 407.7K
13:50 38,265.50 38,265.50 38,241.60 38,251.40 313.5K
13:55 38,245.30 38,246.10 38,220.80 38,228.60 431.9K
14:00 38,231.20 38,231.20 38,208.60 38,225.20 371.6K
14:05 38,225.10 38,229.40 38,220.60 38,221.60 150.8K
14:10 38,221.50 38,224.70 38,165.20 38,174.20 1,069.4K
14:15 38,180.00 38,186.40 38,169.70 38,174.50 210.6K
14:20 38,174.20 38,205.90 38,174.00 38,205.90 256.8K
14:25 38,214.70 38,218.50 38,202.20 38,212.00 230.9K
14:30 38,211.30 38,278.60 38,211.30 38,278.00 602.8K
14:35 38,281.60 38,293.90 38,264.90 38,280.60 391.3K
14:40 38,280.90 38,303.90 38,279.80 38,293.10 248.9K
14:45 38,305.20 38,305.50 38,282.80 38,287.70 513.9K
14:50 38,287.60 38,299.70 38,270.70 38,273.30 521.9K
14:55 38,271.30 38,291.80 38,269.50 38,282.20 357.1K
15:00 38,280.70 38,329.70 38,275.50 38,329.20 330.0K
15:05 38,329.90 38,398.30 38,329.90 38,363.90 729.3K
15:10 38,366.00 38,390.20 38,356.50 38,357.80 341.1K
15:15 38,353.80 38,359.90 38,339.00 38,355.10 344.3K
15:20 38,354.40 38,377.60 38,353.50 38,365.20 295.4K
15:25 38,364.30 38,366.90 38,328.60 38,330.10 484.4K
15:30 38,327.70 38,331.80 38,277.40 38,281.70 920.5K
15:35 38,285.00 38,291.00 38,266.90 38,287.30 533.5K
15:40 38,290.10 38,291.40 38,247.60 38,250.00 462.9K
15:45 38,248.40 38,283.30 38,232.20 38,274.30 613.6K
15:50 38,274.10 38,278.20 38,250.80 38,273.30 804.7K
15:55 38,272.00 38,276.40 38,252.90 38,265.90 660.6K
16:00 38,275.90 38,286.00 38,247.80 38,272.80 895.6K
16:05 38,273.20 38,292.30 38,264.60 38,270.90 549.5K
16:10 38,270.70 38,272.70 38,232.60 38,239.90 783.4K
16:15 38,235.70 38,261.70 38,231.90 38,246.60 387.1K
16:20 38,250.90 38,254.10 38,227.40 38,227.40 593.0K
16:25 38,229.00 38,229.00 38,187.00 38,191.50 1,339.5K
16:30 38,203.40 38,210.20 38,191.20 38,200.50 476.2K
16:35 38,202.40 38,216.40 38,202.40 38,213.50 471.7K
16:40 38,216.10 38,226.80 38,198.00 38,198.10 716.8K
16:45 38,198.40 38,201.30 38,168.70 38,172.80 1,004.4K
16:50 38,178.20 38,195.20 38,171.70 38,186.00 730.6K
16:55 38,187.00 38,223.10 38,182.20 38,223.10 358.7K
17:00 38,228.70 38,239.10 38,221.90 38,231.90 516.9K
17:05 38,232.30 38,240.80 38,228.30 38,234.40 514.2K
17:10 38,231.70 38,240.70 38,218.80 38,226.00 663.5K
17:15 38,225.40 38,243.20 38,220.20 38,241.40 721.8K
17:20 38,241.00 38,265.80 38,238.90 38,265.30 906.7K
17:25 38,259.20 38,263.80 38,217.90 38,223.00 1,496.2K
17:35 38,220.70 38,220.70 38,220.70 38,220.70 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available