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 38,937.20 39,007.10 38,822.80 38,850.90 9,559.6K
09:05 38,845.90 38,860.60 38,673.70 38,722.10 2,269.1K
09:10 38,712.30 38,809.80 38,712.30 38,805.00 1,736.8K
09:15 38,835.40 38,858.30 38,809.40 38,824.50 1,263.3K
09:20 38,833.50 38,866.00 38,830.00 38,863.80 1,366.6K
09:25 38,880.80 38,915.80 38,880.80 38,885.20 1,405.4K
09:30 38,893.30 38,927.50 38,889.30 38,911.80 1,249.6K
09:35 38,907.40 38,909.10 38,838.40 38,838.40 1,237.2K
09:40 38,833.70 38,860.10 38,824.30 38,844.10 758.7K
09:45 38,844.80 38,884.80 38,844.80 38,862.80 693.9K
09:50 38,863.40 38,865.60 38,846.20 38,848.00 400.1K
09:55 38,847.90 38,862.40 38,843.90 38,845.50 856.1K
10:00 38,859.00 38,859.00 38,813.60 38,818.50 1,121.6K
10:05 38,817.20 38,824.10 38,786.00 38,811.30 812.0K
10:10 38,826.10 38,864.10 38,826.10 38,864.10 1,011.8K
10:15 38,866.50 38,883.80 38,841.70 38,873.50 767.9K
10:20 38,875.10 38,882.60 38,817.60 38,817.60 621.8K
10:25 38,819.40 38,827.70 38,786.60 38,814.50 723.6K
10:30 38,818.40 38,842.80 38,804.10 38,825.00 464.7K
10:35 38,827.70 38,838.20 38,814.40 38,817.00 523.6K
10:40 38,815.80 38,821.40 38,787.60 38,793.80 712.1K
10:45 38,794.00 38,805.10 38,782.60 38,805.10 979.8K
10:50 38,806.00 38,824.50 38,803.40 38,810.60 621.3K
10:55 38,810.90 38,810.90 38,774.10 38,778.90 588.3K
11:00 38,770.60 38,773.00 38,747.00 38,747.00 592.5K
11:05 38,744.40 38,824.10 38,744.40 38,823.00 344.8K
11:10 38,825.30 38,840.10 38,795.00 38,797.90 692.5K
11:15 38,797.70 38,802.50 38,784.60 38,791.90 550.6K
11:20 38,791.50 38,803.10 38,782.10 38,786.10 441.3K
11:25 38,785.80 38,810.20 38,785.80 38,803.70 288.9K
11:30 38,797.70 38,805.20 38,786.80 38,786.80 461.4K
11:35 38,783.20 38,817.10 38,783.20 38,804.40 365.7K
11:40 38,802.40 38,812.30 38,801.10 38,810.50 435.8K
11:45 38,810.70 38,831.60 38,782.40 38,831.60 525.1K
11:50 38,827.80 38,877.10 38,827.80 38,857.20 2,700.8K
11:55 38,853.40 38,880.00 38,832.30 38,856.50 2,444.8K
12:00 38,848.00 38,849.90 38,820.40 38,848.00 583.3K
12:05 38,852.80 38,853.30 38,836.20 38,838.10 691.3K
12:10 38,839.10 38,839.40 38,818.70 38,825.00 386.3K
12:15 38,825.00 38,839.70 38,803.30 38,804.30 592.1K
12:20 38,804.30 38,810.70 38,784.30 38,786.20 387.6K
12:25 38,787.00 38,794.10 38,774.60 38,794.10 598.3K
12:30 38,792.70 38,798.80 38,770.90 38,771.60 413.2K
12:35 38,771.50 38,777.30 38,749.00 38,749.30 518.6K
12:40 38,744.50 38,748.70 38,722.20 38,723.40 555.0K
12:45 38,722.20 38,743.30 38,711.50 38,743.30 743.6K
12:50 38,744.50 38,749.80 38,723.90 38,730.40 381.6K
12:55 38,730.10 38,739.90 38,725.50 38,739.90 347.5K
13:00 38,733.40 38,743.80 38,730.80 38,738.00 445.6K
13:05 38,739.20 38,740.70 38,715.90 38,721.70 454.8K
13:10 38,716.50 38,723.70 38,701.60 38,701.60 658.8K
13:15 38,700.40 38,708.40 38,697.10 38,703.80 805.3K
13:20 38,705.00 38,709.50 38,694.60 38,696.90 682.2K
13:25 38,697.50 38,708.00 38,684.40 38,696.90 552.0K
13:30 38,697.10 38,697.10 38,664.40 38,677.50 782.7K
13:35 38,676.70 38,694.20 38,663.40 38,693.70 396.5K
13:40 38,697.00 38,713.00 38,690.80 38,693.70 456.5K
13:45 38,692.80 38,716.50 38,687.00 38,716.50 509.9K
13:50 38,717.30 38,738.90 38,717.30 38,731.40 415.3K
13:55 38,731.80 38,744.20 38,720.60 38,739.40 374.4K
14:00 38,738.50 38,750.10 38,726.10 38,729.90 444.3K
14:05 38,727.90 38,728.30 38,689.10 38,691.20 401.8K
14:10 38,689.30 38,689.30 38,660.40 38,669.30 334.3K
14:15 38,668.20 38,672.30 38,649.60 38,660.40 384.7K
14:20 38,664.00 38,711.20 38,664.00 38,695.10 466.3K
14:25 38,699.30 38,712.10 38,693.00 38,703.90 429.8K
14:30 38,742.10 38,796.00 38,742.10 38,755.80 1,454.1K
14:35 38,756.40 38,865.10 38,756.40 38,836.40 1,386.9K
14:40 38,835.60 38,835.60 38,797.40 38,809.90 329.1K
14:45 38,816.30 38,870.00 38,813.00 38,870.00 694.7K
14:50 38,869.60 38,886.40 38,853.00 38,884.70 1,217.4K
14:55 38,881.50 38,891.90 38,872.80 38,876.30 674.9K
15:00 38,877.50 38,879.80 38,839.10 38,846.90 662.3K
15:05 38,849.40 38,867.00 38,845.70 38,867.00 501.8K
15:10 38,869.20 38,872.90 38,852.90 38,872.90 458.9K
15:15 38,872.40 38,877.50 38,860.80 38,865.70 493.5K
15:20 38,869.30 38,883.50 38,865.80 38,870.50 586.9K
15:25 38,872.30 38,895.40 38,872.10 38,893.80 546.8K
15:30 38,898.90 38,899.00 38,830.50 38,833.50 1,114.8K
15:35 38,833.30 38,839.00 38,813.80 38,814.50 721.1K
15:40 38,815.90 38,833.00 38,803.60 38,812.40 1,139.2K
15:45 38,812.40 38,828.10 38,801.20 38,816.10 753.8K
15:50 38,816.50 38,818.00 38,749.90 38,773.00 1,291.6K
15:55 38,772.40 38,781.80 38,748.80 38,780.70 645.8K
16:00 38,786.50 38,828.60 38,785.00 38,806.10 693.0K
16:05 38,802.80 38,826.10 38,797.20 38,823.20 642.4K
16:10 38,822.90 38,845.50 38,819.50 38,845.50 626.0K
16:15 38,849.00 38,855.10 38,822.10 38,841.80 981.5K
16:20 38,839.90 38,905.20 38,836.80 38,905.20 642.2K
16:25 38,912.00 38,950.40 38,912.00 38,949.10 1,080.7K
16:30 38,956.30 38,956.30 38,925.90 38,941.70 504.5K
16:35 38,941.60 38,955.40 38,939.80 38,948.10 575.9K
16:40 38,944.40 38,953.00 38,934.30 38,943.30 692.1K
16:45 38,944.00 38,983.70 38,943.10 38,978.30 862.7K
16:50 38,978.40 38,978.40 38,961.50 38,967.30 870.2K
16:55 38,967.70 39,002.90 38,967.70 38,994.50 879.1K
17:00 39,002.50 39,008.70 38,978.30 39,000.50 1,100.5K
17:05 39,001.70 39,004.40 38,983.90 38,988.90 1,028.2K
17:10 38,988.40 39,000.80 38,978.80 38,978.80 1,059.1K
17:15 38,978.80 38,980.00 38,960.30 38,960.80 1,481.4K
17:20 38,960.40 38,976.70 38,951.60 38,962.10 1,406.8K
17:25 38,956.20 38,957.90 38,938.50 38,956.50 1,960.4K
17:35 39,029.00 39,029.00 39,029.00 39,029.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available