IBEX 35 Capped NR

IBEXCNR
🏛️ spain →
45,513.30
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 39,206.20 39,235.40 39,117.90 39,149.20 6,632.2K
09:05 39,128.30 39,156.70 39,126.20 39,133.20 2,030.3K
09:10 39,138.60 39,182.90 39,111.50 39,177.10 1,113.4K
09:15 39,180.70 39,197.60 39,174.80 39,193.00 1,686.9K
09:20 39,183.20 39,232.20 39,180.50 39,232.20 1,399.7K
09:25 39,233.70 39,235.90 39,199.40 39,226.80 1,066.5K
09:30 39,231.00 39,234.60 39,194.30 39,207.20 1,322.1K
09:35 39,205.00 39,245.40 39,205.00 39,227.40 1,320.6K
09:40 39,231.30 39,269.80 39,227.40 39,269.70 991.4K
09:45 39,271.10 39,272.30 39,254.20 39,264.30 753.6K
09:50 39,269.50 39,300.90 39,269.50 39,292.30 1,229.4K
09:55 39,291.60 39,293.80 39,263.20 39,277.00 1,116.3K
10:00 39,275.80 39,284.80 39,256.00 39,272.60 722.7K
10:05 39,274.30 39,276.90 39,259.90 39,267.30 696.0K
10:10 39,266.60 39,276.60 39,249.20 39,253.90 1,053.1K
10:15 39,252.70 39,257.70 39,209.70 39,212.50 858.2K
10:20 39,219.30 39,243.70 39,215.50 39,243.70 919.4K
10:25 39,244.20 39,289.90 39,242.30 39,283.90 614.0K
10:30 39,280.30 39,318.90 39,278.40 39,315.50 634.6K
10:35 39,317.10 39,320.00 39,304.90 39,311.30 1,120.1K
10:40 39,314.20 39,315.30 39,302.90 39,306.30 547.3K
10:45 39,306.10 39,309.20 39,289.60 39,291.20 602.7K
10:50 39,289.40 39,289.90 39,272.30 39,272.30 836.7K
10:55 39,270.20 39,270.20 39,235.80 39,242.50 587.8K
11:00 39,242.80 39,288.00 39,242.80 39,286.20 653.9K
11:05 39,287.70 39,292.30 39,257.90 39,269.50 608.0K
11:10 39,271.40 39,273.40 39,234.40 39,236.80 659.1K
11:15 39,235.70 39,264.70 39,225.20 39,264.70 534.3K
11:20 39,269.20 39,269.20 39,234.10 39,247.90 420.0K
11:25 39,250.50 39,256.50 39,236.00 39,237.60 437.3K
11:30 39,241.20 39,263.60 39,238.80 39,263.60 512.6K
11:35 39,262.00 39,265.10 39,248.20 39,258.40 438.9K
11:40 39,258.50 39,281.90 39,258.50 39,268.60 476.6K
11:45 39,269.40 39,296.60 39,265.60 39,296.60 617.6K
11:50 39,293.10 39,307.30 39,264.60 39,284.20 1,776.7K
11:55 39,280.90 39,312.60 39,280.90 39,304.90 1,392.7K
12:00 39,300.90 39,304.20 39,273.50 39,283.60 744.8K
12:05 39,282.80 39,303.80 39,274.60 39,299.90 668.4K
12:10 39,304.00 39,318.80 39,304.00 39,318.50 732.5K
12:15 39,316.40 39,333.50 39,312.30 39,333.50 534.8K
12:20 39,333.10 39,335.20 39,320.10 39,324.60 493.6K
12:25 39,324.50 39,324.50 39,289.30 39,291.30 869.9K
12:30 39,289.00 39,293.90 39,281.60 39,285.90 778.8K
12:35 39,286.40 39,325.00 39,286.10 39,325.00 684.6K
12:40 39,324.50 39,342.80 39,324.50 39,337.00 671.7K
12:45 39,334.50 39,342.20 39,305.90 39,308.50 729.8K
12:50 39,311.00 39,316.70 39,294.10 39,306.70 523.5K
12:55 39,306.40 39,311.40 39,300.60 39,300.60 476.7K
13:00 39,295.90 39,304.00 39,284.40 39,294.70 694.9K
13:05 39,293.90 39,294.40 39,283.60 39,283.70 605.7K
13:10 39,283.10 39,299.50 39,279.10 39,299.50 581.5K
13:15 39,301.60 39,318.50 39,301.60 39,304.80 828.5K
13:20 39,305.00 39,307.90 39,295.90 39,301.30 462.0K
13:25 39,303.40 39,323.50 39,219.60 39,256.00 1,493.2K
13:30 39,256.60 39,289.20 39,256.60 39,289.00 439.1K
13:35 39,288.30 39,292.50 39,272.80 39,281.20 401.2K
13:40 39,280.30 39,301.90 39,278.20 39,299.70 372.5K
13:45 39,298.10 39,323.70 39,291.30 39,318.70 507.3K
13:50 39,320.20 39,327.80 39,314.20 39,319.20 401.0K
13:55 39,319.50 39,328.30 39,317.90 39,320.60 345.2K
14:00 39,320.30 39,342.10 39,318.90 39,338.50 365.8K
14:05 39,344.70 39,346.70 39,335.50 39,336.50 271.5K
14:10 39,338.20 39,352.70 39,336.30 39,352.40 250.7K
14:15 39,353.20 39,364.90 39,352.20 39,361.20 681.1K
14:20 39,359.40 39,361.60 39,341.00 39,341.60 321.6K
14:25 39,341.90 39,341.90 39,317.50 39,318.80 402.8K
14:30 39,315.10 39,335.90 39,313.70 39,320.50 810.5K
14:35 39,320.10 39,335.20 39,315.60 39,334.40 428.1K
14:40 39,334.60 39,352.60 39,333.20 39,341.40 735.1K
14:45 39,341.90 39,351.90 39,340.00 39,350.10 689.4K
14:50 39,350.30 39,354.30 39,340.60 39,340.60 315.8K
14:55 39,340.50 39,341.30 39,329.80 39,332.50 470.1K
15:00 39,332.60 39,356.80 39,332.60 39,351.70 785.5K
15:05 39,350.30 39,355.50 39,342.70 39,352.10 756.8K
15:10 39,353.00 39,369.30 39,352.80 39,358.20 712.1K
15:15 39,358.20 39,358.20 39,330.60 39,336.50 596.0K
15:20 39,338.80 39,366.90 39,338.80 39,363.10 421.4K
15:25 39,363.00 39,389.00 39,358.30 39,389.00 2,690.2K
15:30 39,390.40 39,392.50 39,353.20 39,353.20 748.1K
15:35 39,349.00 39,356.60 39,339.60 39,354.20 496.3K
15:40 39,354.10 39,356.10 39,340.50 39,347.80 389.3K
15:45 39,347.10 39,385.60 39,341.90 39,385.40 647.6K
15:50 39,386.50 39,396.10 39,376.80 39,393.10 566.6K
15:55 39,395.50 39,434.40 39,383.40 39,434.40 874.8K
16:00 39,435.30 39,439.50 39,389.40 39,390.40 622.6K
16:05 39,389.70 39,415.00 39,389.70 39,409.00 459.5K
16:10 39,405.90 39,407.20 39,383.60 39,385.90 571.5K
16:15 39,385.80 39,393.90 39,366.90 39,366.90 550.0K
16:20 39,367.60 39,367.60 39,329.80 39,329.80 607.9K
16:25 39,329.10 39,334.60 39,304.30 39,325.10 774.0K
16:30 39,325.10 39,328.90 39,313.80 39,318.00 561.2K
16:35 39,317.30 39,317.30 39,293.30 39,311.50 761.7K
16:40 39,312.40 39,325.40 39,298.70 39,319.50 593.3K
16:45 39,315.90 39,323.00 39,290.30 39,310.10 726.6K
16:50 39,310.60 39,334.80 39,310.60 39,321.50 1,189.0K
16:55 39,321.40 39,325.00 39,302.80 39,310.50 575.7K
17:00 39,312.00 39,316.10 39,301.90 39,309.50 846.2K
17:05 39,309.80 39,322.90 39,309.50 39,318.70 1,649.1K
17:10 39,317.10 39,331.60 39,309.20 39,330.50 1,529.8K
17:15 39,329.50 39,331.60 39,317.10 39,318.50 915.4K
17:20 39,318.00 39,324.70 39,295.20 39,296.40 1,157.3K
17:25 39,303.70 39,317.00 39,293.00 39,315.70 1,367.4K
17:35 39,347.70 39,347.70 39,347.70 39,347.70 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available