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 38,351.10 38,515.60 38,351.10 38,505.30 3,192.2K
09:05 38,512.30 38,512.30 38,444.70 38,460.70 1,130.5K
09:10 38,450.20 38,483.20 38,427.60 38,427.60 712.2K
09:15 38,425.90 38,428.20 38,381.80 38,412.40 998.0K
09:20 38,424.10 38,470.30 38,414.90 38,436.70 665.2K
09:25 38,434.90 38,451.00 38,413.60 38,429.40 664.2K
09:30 38,420.10 38,480.00 38,413.00 38,466.30 990.5K
09:35 38,465.30 38,493.30 38,455.10 38,455.70 806.3K
09:40 38,449.40 38,498.50 38,440.80 38,497.80 743.3K
09:45 38,496.20 38,572.90 38,495.20 38,568.60 1,128.1K
09:50 38,571.60 38,592.20 38,571.10 38,571.30 698.5K
09:55 38,568.50 38,580.10 38,558.40 38,564.50 639.6K
10:00 38,564.40 38,575.70 38,551.30 38,575.70 828.2K
10:05 38,580.10 38,588.60 38,549.50 38,555.20 609.7K
10:10 38,555.20 38,574.50 38,543.40 38,543.40 709.8K
10:15 38,541.90 38,560.10 38,523.30 38,526.80 816.1K
10:20 38,527.20 38,556.70 38,513.30 38,513.30 691.5K
10:25 38,511.30 38,529.50 38,487.20 38,523.90 554.2K
10:30 38,524.60 38,545.20 38,514.10 38,514.10 806.9K
10:35 38,528.10 38,547.70 38,523.50 38,533.60 920.6K
10:40 38,531.00 38,542.60 38,518.80 38,539.70 745.2K
10:45 38,540.30 38,551.20 38,530.30 38,535.80 684.6K
10:50 38,538.00 38,543.10 38,530.70 38,540.40 434.5K
10:55 38,540.80 38,556.20 38,523.30 38,553.10 408.1K
11:00 38,538.20 38,576.70 38,538.20 38,568.30 531.3K
11:05 38,569.70 38,576.80 38,544.40 38,544.90 466.2K
11:10 38,545.00 38,575.90 38,529.10 38,575.70 625.3K
11:15 38,574.10 38,588.50 38,564.00 38,587.80 813.8K
11:20 38,589.60 38,600.30 38,584.40 38,593.20 463.0K
11:25 38,588.90 38,597.90 38,586.90 38,595.40 810.5K
11:30 38,595.50 38,625.00 38,593.90 38,623.40 1,010.7K
11:35 38,627.70 38,641.50 38,618.70 38,641.50 574.8K
11:40 38,641.70 38,659.80 38,632.60 38,658.90 799.0K
11:45 38,660.10 38,660.10 38,617.50 38,623.40 558.2K
11:50 38,622.90 38,625.10 38,614.80 38,621.10 677.1K
11:55 38,617.40 38,639.20 38,600.30 38,637.20 558.7K
12:00 38,636.50 38,650.90 38,633.30 38,634.90 437.3K
12:05 38,633.20 38,633.20 38,595.10 38,601.50 952.6K
12:10 38,603.00 38,632.20 38,599.20 38,630.80 820.0K
12:15 38,631.40 38,646.80 38,626.50 38,637.20 633.2K
12:20 38,634.60 38,634.60 38,619.90 38,628.40 377.3K
12:25 38,628.50 38,646.80 38,621.90 38,639.60 464.9K
12:30 38,640.60 38,664.90 38,640.60 38,662.00 676.3K
12:35 38,662.20 38,677.70 38,660.00 38,674.10 1,176.4K
12:40 38,675.80 38,696.90 38,674.60 38,694.80 487.7K
12:45 38,695.70 38,722.00 38,683.60 38,710.40 768.0K
12:50 38,709.50 38,710.10 38,701.40 38,707.00 647.2K
12:55 38,705.60 38,709.20 38,700.30 38,704.50 807.7K
13:00 38,713.00 38,739.70 38,702.30 38,739.70 750.2K
13:05 38,742.50 38,770.80 38,739.60 38,752.90 668.5K
13:10 38,749.90 38,752.80 38,736.70 38,742.00 338.6K
13:15 38,744.10 38,744.10 38,722.00 38,722.00 375.1K
13:20 38,721.20 38,721.20 38,698.40 38,702.90 537.9K
13:25 38,707.00 38,708.30 38,694.60 38,694.60 504.9K
13:30 38,693.20 38,697.80 38,674.90 38,680.80 365.1K
13:35 38,681.10 38,709.80 38,681.10 38,707.90 441.7K
13:40 38,709.80 38,709.80 38,686.50 38,696.20 380.6K
13:45 38,695.20 38,702.70 38,680.40 38,684.90 558.4K
13:50 38,686.60 38,686.60 38,673.50 38,676.10 225.9K
13:55 38,676.60 38,696.10 38,674.30 38,696.10 582.8K
14:00 38,699.20 38,709.10 38,691.80 38,705.20 630.7K
14:05 38,705.30 38,709.00 38,692.20 38,707.00 317.2K
14:10 38,707.30 38,713.90 38,689.10 38,689.10 291.5K
14:15 38,689.30 38,702.60 38,689.30 38,694.20 210.8K
14:20 38,693.60 38,700.10 38,687.60 38,697.90 544.7K
14:25 38,694.70 38,698.60 38,688.20 38,698.60 486.0K
14:30 38,703.90 38,736.00 38,702.30 38,725.60 932.0K
14:35 38,720.20 38,720.20 38,701.40 38,703.70 632.1K
14:40 38,699.50 38,717.50 38,695.90 38,700.30 820.7K
14:45 38,702.30 38,719.60 38,678.70 38,678.70 913.9K
14:50 38,679.70 38,686.60 38,671.70 38,674.40 616.3K
14:55 38,674.00 38,674.00 38,663.30 38,665.70 475.7K
15:00 38,664.70 38,665.00 38,626.40 38,636.10 686.8K
15:05 38,635.90 38,644.40 38,616.40 38,618.10 454.0K
15:10 38,618.40 38,629.30 38,608.10 38,608.10 727.0K
15:15 38,608.20 38,615.50 38,600.10 38,609.90 629.4K
15:20 38,613.10 38,651.90 38,602.60 38,648.00 484.8K
15:25 38,648.60 38,649.30 38,630.30 38,637.80 481.2K
15:30 38,640.60 38,642.30 38,620.40 38,636.30 648.2K
15:35 38,636.00 38,641.30 38,630.70 38,636.40 442.2K
15:40 38,636.90 38,642.00 38,626.10 38,642.00 373.4K
15:45 38,644.70 38,655.60 38,639.30 38,651.50 453.3K
15:50 38,651.90 38,658.30 38,640.40 38,642.30 445.3K
15:55 38,640.90 38,664.80 38,640.20 38,662.30 960.4K
16:00 38,668.80 38,686.00 38,668.80 38,671.70 513.7K
16:05 38,670.10 38,691.10 38,670.10 38,684.00 1,021.9K
16:10 38,683.20 38,691.10 38,679.10 38,684.80 1,368.7K
16:15 38,682.30 38,682.30 38,648.20 38,662.70 500.7K
16:20 38,662.10 38,662.10 38,644.20 38,644.20 634.2K
16:25 38,642.30 38,642.80 38,627.70 38,640.50 497.8K
16:30 38,640.70 38,647.20 38,630.00 38,630.20 589.3K
16:35 38,630.00 38,635.40 38,617.10 38,635.40 849.4K
16:40 38,639.20 38,649.50 38,637.60 38,639.20 583.3K
16:45 38,637.50 38,649.00 38,634.80 38,648.10 485.1K
16:50 38,648.40 38,661.50 38,648.40 38,656.30 747.8K
16:55 38,654.90 38,670.20 38,653.40 38,665.90 763.4K
17:00 38,672.40 38,702.50 38,672.40 38,698.90 1,371.1K
17:05 38,698.10 38,711.50 38,692.90 38,711.50 1,157.7K
17:10 38,714.50 38,730.90 38,712.00 38,729.40 1,084.5K
17:15 38,729.50 38,734.50 38,720.70 38,721.80 923.8K
17:20 38,722.40 38,737.90 38,722.40 38,727.80 1,380.1K
17:25 38,730.10 38,747.20 38,730.10 38,739.90 1,866.2K
17:35 38,682.40 38,682.40 38,682.40 38,682.40 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available