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 38,397.40 38,511.40 38,381.00 38,501.30 4,698.8K
09:05 38,504.60 38,529.50 38,463.90 38,506.10 1,530.1K
09:10 38,495.90 38,516.80 38,454.50 38,500.30 1,958.7K
09:15 38,497.20 38,583.00 38,497.10 38,583.00 1,338.6K
09:20 38,587.60 38,587.60 38,531.00 38,551.20 921.9K
09:25 38,556.90 38,562.00 38,471.20 38,484.90 1,108.1K
09:30 38,481.10 38,481.10 38,416.30 38,416.30 1,045.8K
09:35 38,414.20 38,457.60 38,407.20 38,456.80 1,320.5K
09:40 38,450.00 38,461.20 38,429.80 38,460.50 667.2K
09:45 38,462.60 38,470.70 38,433.50 38,465.10 897.0K
09:50 38,466.60 38,481.60 38,436.70 38,479.00 796.1K
09:55 38,481.20 38,481.20 38,461.90 38,470.70 483.4K
10:00 38,475.60 38,488.00 38,448.60 38,449.80 1,102.7K
10:05 38,450.60 38,470.80 38,445.10 38,448.10 801.3K
10:10 38,448.80 38,466.40 38,438.10 38,444.80 607.6K
10:15 38,443.50 38,450.50 38,425.70 38,448.80 682.5K
10:20 38,450.60 38,450.90 38,370.60 38,379.80 817.4K
10:25 38,384.20 38,384.20 38,363.90 38,369.50 485.7K
10:30 38,366.00 38,372.00 38,336.50 38,364.20 706.0K
10:35 38,371.90 38,376.00 38,305.70 38,311.20 831.8K
10:40 38,311.10 38,330.60 38,271.00 38,271.00 931.3K
10:45 38,266.40 38,271.60 38,197.60 38,202.40 2,347.9K
10:50 38,207.80 38,221.30 38,192.20 38,199.80 1,771.7K
10:55 38,200.90 38,224.70 38,173.10 38,219.80 1,258.9K
11:00 38,217.30 38,249.80 38,217.30 38,232.10 801.7K
11:05 38,235.50 38,255.10 38,207.90 38,229.00 874.2K
11:10 38,232.90 38,276.90 38,232.90 38,268.10 601.4K
11:15 38,268.00 38,280.50 38,265.80 38,275.10 507.2K
11:20 38,278.40 38,284.70 38,266.80 38,278.10 477.7K
11:25 38,279.20 38,284.90 38,260.60 38,265.90 335.8K
11:30 38,267.20 38,292.30 38,267.20 38,276.10 325.9K
11:35 38,278.60 38,332.70 38,278.20 38,332.70 469.4K
11:40 38,333.40 38,357.70 38,324.10 38,354.80 563.2K
11:45 38,355.60 38,370.30 38,346.10 38,346.10 584.5K
11:50 38,345.60 38,347.40 38,295.90 38,295.90 490.6K
11:55 38,297.40 38,301.20 38,275.20 38,281.70 641.8K
12:00 38,282.60 38,311.80 38,282.60 38,304.00 400.9K
12:05 38,304.40 38,312.50 38,289.10 38,310.70 387.6K
12:10 38,310.60 38,329.60 38,308.60 38,326.70 592.0K
12:15 38,326.20 38,358.60 38,324.30 38,334.90 800.8K
12:20 38,335.70 38,337.80 38,312.60 38,333.70 405.4K
12:25 38,333.60 38,360.90 38,333.60 38,359.10 370.2K
12:30 38,357.30 38,367.30 38,352.50 38,359.60 417.9K
12:35 38,359.60 38,387.80 38,352.80 38,387.80 472.9K
12:40 38,385.90 38,423.80 38,385.00 38,423.80 478.2K
12:45 38,423.00 38,429.60 38,402.90 38,405.50 517.4K
12:50 38,404.70 38,408.10 38,390.30 38,398.40 477.0K
12:55 38,397.50 38,429.70 38,397.50 38,429.70 708.8K
13:00 38,430.70 38,440.50 38,430.70 38,435.80 426.5K
13:05 38,435.10 38,444.90 38,428.80 38,437.80 333.2K
13:10 38,438.20 38,439.50 38,418.60 38,433.90 297.2K
13:15 38,432.80 38,459.50 38,432.70 38,452.20 359.6K
13:20 38,452.60 38,452.60 38,407.50 38,409.70 355.5K
13:25 38,410.30 38,419.30 38,406.20 38,410.30 227.8K
13:30 38,406.40 38,406.40 38,365.60 38,375.80 684.9K
13:35 38,375.10 38,378.50 38,344.40 38,344.40 456.6K
13:40 38,341.70 38,358.30 38,341.70 38,348.80 785.8K
13:45 38,349.20 38,353.50 38,297.00 38,324.00 827.9K
13:50 38,324.50 38,335.80 38,320.30 38,335.80 628.4K
13:55 38,337.10 38,341.80 38,300.00 38,300.00 342.7K
14:00 38,302.50 38,302.50 38,249.10 38,258.70 939.1K
14:05 38,257.50 38,373.50 38,257.30 38,361.50 1,322.6K
14:10 38,355.70 38,359.60 38,334.80 38,353.90 468.5K
14:15 38,355.10 38,372.30 38,354.00 38,372.30 496.6K
14:20 38,368.30 38,368.40 38,352.50 38,353.70 336.9K
14:25 38,352.60 38,356.00 38,324.90 38,328.90 365.9K
14:30 38,335.70 38,363.30 38,326.40 38,342.40 1,040.3K
14:35 38,342.90 38,361.30 38,324.70 38,361.30 480.2K
14:40 38,359.20 38,359.70 38,303.60 38,303.60 451.1K
14:45 38,302.10 38,302.10 38,279.30 38,286.60 445.5K
14:50 38,284.80 38,299.20 38,258.50 38,261.80 682.9K
14:55 38,263.10 38,263.10 38,227.80 38,227.80 692.0K
15:00 38,211.50 38,243.00 38,211.50 38,223.00 790.0K
15:05 38,223.30 38,225.10 38,151.50 38,170.10 1,033.7K
15:10 38,167.70 38,173.40 38,134.30 38,142.20 1,637.0K
15:15 38,146.50 38,186.40 38,146.50 38,168.70 807.4K
15:20 38,174.80 38,220.30 38,171.90 38,209.50 826.0K
15:25 38,209.30 38,213.00 38,196.50 38,209.10 505.1K
15:30 38,213.40 38,230.40 38,142.20 38,167.80 767.9K
15:35 38,166.50 38,166.50 38,129.80 38,149.00 378.0K
15:40 38,149.80 38,167.80 38,134.60 38,151.10 461.7K
15:45 38,153.10 38,156.50 38,123.60 38,126.80 559.3K
15:50 38,127.90 38,147.60 38,121.30 38,128.30 575.2K
15:55 38,126.20 38,128.20 38,076.80 38,092.70 801.3K
16:00 38,088.60 38,095.60 38,063.70 38,066.20 939.0K
16:05 38,067.40 38,121.10 38,067.40 38,098.50 842.6K
16:10 38,101.40 38,158.20 38,101.40 38,151.60 892.5K
16:15 38,159.20 38,165.10 38,143.30 38,149.40 811.6K
16:20 38,147.50 38,174.70 38,147.50 38,169.60 754.8K
16:25 38,172.90 38,232.90 38,172.90 38,227.80 787.6K
16:30 38,227.30 38,242.60 38,220.90 38,234.60 410.5K
16:35 38,231.40 38,259.20 38,220.60 38,251.00 565.9K
16:40 38,251.00 38,255.40 38,221.00 38,224.60 654.5K
16:45 38,222.50 38,222.70 38,205.40 38,219.20 638.3K
16:50 38,217.50 38,222.90 38,184.20 38,187.90 452.2K
16:55 38,190.60 38,200.90 38,169.00 38,179.80 648.1K
17:00 38,180.20 38,210.30 38,180.20 38,210.00 572.0K
17:05 38,207.90 38,230.50 38,205.00 38,215.40 608.4K
17:10 38,215.00 38,241.00 38,215.00 38,238.60 759.1K
17:15 38,236.20 38,236.80 38,200.00 38,203.00 1,059.2K
17:20 38,203.80 38,206.50 38,193.20 38,203.20 1,131.8K
17:25 38,190.60 38,205.40 38,179.20 38,189.80 1,709.2K
17:35 38,210.40 38,210.40 38,210.40 38,210.40 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available