IBEX 35 Capped NR

IBEXCNR
🏛️ spain →
45,388.40
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 38,776.90 38,864.30 38,727.50 38,834.20 6,007.7K
09:05 38,834.90 38,845.00 38,805.30 38,824.80 1,776.0K
09:10 38,820.00 38,821.80 38,803.10 38,820.60 804.0K
09:15 38,811.70 38,846.70 38,791.70 38,840.50 1,067.7K
09:20 38,839.30 38,885.00 38,812.20 38,866.50 1,413.6K
09:25 38,863.60 38,886.90 38,855.00 38,868.20 870.0K
09:30 38,859.60 38,870.80 38,817.50 38,817.50 1,404.8K
09:35 38,821.60 38,822.30 38,778.60 38,786.80 764.8K
09:40 38,787.50 38,802.30 38,767.70 38,770.20 650.0K
09:45 38,769.40 38,769.80 38,718.70 38,719.20 824.2K
09:50 38,719.80 38,723.40 38,710.20 38,720.90 496.9K
09:55 38,720.70 38,727.70 38,704.80 38,713.00 512.2K
10:00 38,715.70 38,787.90 38,712.70 38,752.50 712.9K
10:05 38,752.80 38,777.50 38,752.80 38,766.00 596.7K
10:10 38,764.70 38,779.10 38,762.70 38,770.80 438.9K
10:15 38,769.30 38,802.90 38,769.30 38,794.00 505.9K
10:20 38,793.40 38,793.40 38,767.60 38,786.00 342.0K
10:25 38,775.70 38,810.80 38,764.00 38,801.20 496.6K
10:30 38,802.80 38,822.20 38,787.40 38,822.20 489.1K
10:35 38,822.20 38,841.90 38,812.70 38,841.90 710.7K
10:40 38,842.00 38,851.40 38,832.40 38,845.30 510.0K
10:45 38,852.60 38,860.80 38,843.20 38,843.90 481.7K
10:50 38,844.10 38,845.80 38,824.20 38,843.50 472.1K
10:55 38,844.40 38,850.10 38,840.20 38,843.30 443.4K
11:00 38,855.60 38,869.00 38,853.30 38,859.10 541.6K
11:05 38,859.30 38,869.90 38,851.80 38,858.20 679.9K
11:10 38,860.00 38,867.40 38,858.10 38,867.40 670.0K
11:15 38,867.80 38,879.20 38,863.00 38,869.30 435.4K
11:20 38,870.40 38,884.20 38,863.00 38,884.20 509.0K
11:25 38,884.50 38,911.70 38,881.00 38,909.90 911.6K
11:30 38,909.90 38,935.70 38,909.10 38,929.30 679.3K
11:35 38,930.60 38,939.00 38,920.60 38,939.00 860.3K
11:40 38,939.80 38,952.80 38,937.40 38,942.30 327.8K
11:45 38,946.80 38,951.40 38,928.40 38,928.40 989.2K
11:50 38,927.30 38,950.80 38,925.40 38,946.50 472.3K
11:55 38,948.20 38,948.20 38,897.70 38,897.70 518.7K
12:00 38,896.80 38,896.80 38,883.70 38,893.00 334.3K
12:05 38,893.10 38,893.10 38,873.10 38,878.60 368.6K
12:10 38,880.40 38,890.00 38,878.80 38,888.40 308.5K
12:15 38,889.00 38,889.50 38,885.10 38,886.70 412.5K
12:20 38,878.60 38,881.40 38,868.90 38,881.30 369.2K
12:25 38,884.10 38,892.30 38,884.10 38,892.30 169.5K
12:30 38,896.60 38,898.50 38,882.90 38,895.00 256.6K
12:35 38,893.30 38,893.80 38,886.30 38,886.30 265.2K
12:40 38,883.90 38,888.10 38,871.70 38,882.60 271.6K
12:45 38,889.70 38,900.20 38,883.90 38,900.20 294.3K
12:50 38,900.70 38,900.70 38,830.00 38,830.00 473.0K
12:55 38,829.20 38,829.20 38,783.30 38,788.90 591.7K
13:00 38,779.20 38,780.20 38,751.20 38,756.50 535.2K
13:05 38,758.60 38,766.30 38,721.90 38,724.10 671.4K
13:10 38,723.80 38,729.70 38,697.90 38,700.40 578.0K
13:15 38,699.70 38,715.80 38,691.20 38,715.80 365.5K
13:20 38,710.50 38,716.90 38,695.00 38,715.50 529.0K
13:25 38,715.10 38,725.10 38,698.30 38,707.80 705.0K
13:30 38,706.10 38,706.10 38,684.50 38,690.50 761.5K
13:35 38,690.20 38,770.00 38,680.90 38,769.00 896.1K
13:40 38,772.80 38,789.00 38,769.50 38,787.30 440.5K
13:45 38,786.00 38,808.70 38,759.50 38,794.00 937.2K
13:50 38,790.60 38,810.00 38,790.60 38,798.40 626.4K
13:55 38,798.70 38,810.10 38,794.80 38,810.10 386.3K
14:00 38,810.60 38,827.50 38,807.70 38,808.70 564.0K
14:05 38,808.50 38,811.80 38,795.30 38,802.10 506.3K
14:10 38,802.70 38,807.40 38,793.80 38,806.50 371.1K
14:15 38,806.10 38,827.50 38,799.30 38,799.30 1,719.7K
14:20 38,800.10 38,800.30 38,788.40 38,800.30 368.2K
14:25 38,795.50 38,820.00 38,793.60 38,816.80 594.5K
14:30 38,816.70 38,826.70 38,813.10 38,826.70 446.5K
14:35 38,823.30 38,827.40 38,808.50 38,815.80 245.9K
14:40 38,811.40 38,818.80 38,807.00 38,817.60 310.9K
14:45 38,817.90 38,837.60 38,816.60 38,825.00 254.2K
14:50 38,823.30 38,834.80 38,817.50 38,831.40 303.0K
14:55 38,830.60 38,854.10 38,828.70 38,838.30 770.5K
15:00 38,842.10 38,857.00 38,832.10 38,855.70 399.9K
15:05 38,855.60 38,855.60 38,842.30 38,843.40 174.4K
15:10 38,844.10 38,872.50 38,844.10 38,871.50 645.6K
15:15 38,872.30 38,891.00 38,871.80 38,881.50 460.3K
15:20 38,880.50 38,885.30 38,872.70 38,882.40 354.9K
15:25 38,882.30 38,894.30 38,880.00 38,880.20 518.7K
15:30 38,893.40 38,919.00 38,886.30 38,891.00 671.8K
15:35 38,888.90 38,904.80 38,888.40 38,894.40 542.9K
15:40 38,890.00 38,915.50 38,890.00 38,906.40 421.6K
15:45 38,906.60 38,913.80 38,871.80 38,872.20 712.0K
15:50 38,873.10 38,873.30 38,862.20 38,872.60 329.0K
15:55 38,870.90 38,909.20 38,867.80 38,909.00 430.4K
16:00 38,894.90 38,904.00 38,876.00 38,904.00 875.5K
16:05 38,911.90 38,945.50 38,911.90 38,941.60 868.4K
16:10 38,938.20 38,938.20 38,910.40 38,925.60 921.3K
16:15 38,924.30 38,924.30 38,883.80 38,883.80 844.1K
16:20 38,887.70 38,897.20 38,873.50 38,897.20 852.4K
16:25 38,901.80 38,918.30 38,899.50 38,904.90 1,451.5K
16:30 38,907.50 38,907.90 38,859.00 38,869.30 1,538.7K
16:35 38,874.40 38,919.70 38,874.40 38,918.90 711.5K
16:40 38,917.40 38,925.80 38,905.40 38,916.30 1,050.5K
16:45 38,909.50 38,939.40 38,909.50 38,928.60 860.5K
16:50 38,925.20 38,926.00 38,876.20 38,884.00 1,002.9K
16:55 38,882.30 38,895.70 38,864.20 38,887.90 956.5K
17:00 38,889.60 38,905.30 38,876.80 38,889.20 835.5K
17:05 38,889.20 38,889.80 38,868.10 38,868.10 754.2K
17:10 38,865.80 38,888.20 38,865.80 38,878.10 854.9K
17:15 38,869.40 38,883.50 38,865.10 38,882.40 1,067.4K
17:20 38,882.80 38,900.20 38,882.80 38,891.90 1,244.7K
17:25 38,891.30 38,891.30 38,861.80 38,880.10 1,727.1K
17:35 38,907.40 38,907.40 38,907.40 38,907.40 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available