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 39,691.90 39,874.40 39,691.90 39,743.40 12,336.8K
09:05 39,730.40 39,744.40 39,631.50 39,739.40 2,377.7K
09:10 39,747.00 39,747.00 39,647.30 39,717.70 2,037.0K
09:15 39,719.10 39,739.80 39,676.80 39,698.40 1,667.7K
09:20 39,694.50 39,743.70 39,692.70 39,732.60 1,237.3K
09:25 39,732.50 39,733.60 39,675.90 39,684.80 1,817.7K
09:30 39,678.70 39,708.50 39,638.20 39,638.90 1,308.1K
09:35 39,637.40 39,640.40 39,613.40 39,613.40 1,117.3K
09:40 39,611.20 39,613.60 39,543.80 39,567.20 1,545.3K
09:45 39,566.00 39,569.90 39,502.60 39,517.90 1,393.5K
09:50 39,512.70 39,515.40 39,454.40 39,459.80 1,363.4K
09:55 39,453.80 39,473.20 39,387.80 39,453.40 1,237.0K
10:00 39,458.40 39,494.10 39,458.40 39,477.70 1,061.8K
10:05 39,476.20 39,476.20 39,396.70 39,424.00 1,393.5K
10:10 39,416.00 39,430.40 39,361.70 39,376.10 1,154.3K
10:15 39,378.40 39,442.60 39,362.80 39,420.10 834.6K
10:20 39,420.80 39,441.60 39,410.30 39,440.50 641.2K
10:25 39,443.70 39,508.20 39,439.70 39,508.20 706.7K
10:30 39,513.80 39,532.80 39,513.80 39,522.30 1,065.0K
10:35 39,524.30 39,553.20 39,519.10 39,548.60 689.9K
10:40 39,550.70 39,590.40 39,550.70 39,572.60 1,404.5K
10:45 39,579.20 39,613.20 39,579.20 39,599.30 894.1K
10:50 39,598.70 39,635.00 39,584.80 39,631.10 1,539.5K
10:55 39,632.80 39,637.40 39,603.50 39,619.80 702.4K
11:00 39,614.50 39,620.70 39,596.10 39,620.10 747.3K
11:05 39,623.00 39,646.20 39,612.80 39,617.50 1,299.7K
11:10 39,619.70 39,622.60 39,571.30 39,580.90 906.8K
11:15 39,584.90 39,586.30 39,562.90 39,564.30 805.9K
11:20 39,564.20 39,596.30 39,558.80 39,587.90 957.8K
11:25 39,586.60 39,608.00 39,583.70 39,600.30 805.9K
11:30 39,602.40 39,636.50 39,600.50 39,630.30 633.3K
11:35 39,631.90 39,639.90 39,603.10 39,624.00 771.2K
11:40 39,623.60 39,645.60 39,620.30 39,622.50 995.8K
11:45 39,620.60 39,620.60 39,561.30 39,561.30 878.8K
11:50 39,563.10 39,584.80 39,557.30 39,575.60 855.6K
11:55 39,583.50 39,588.30 39,569.10 39,572.60 509.9K
12:00 39,573.30 39,581.00 39,544.60 39,551.50 535.7K
12:05 39,554.70 39,586.50 39,548.80 39,556.70 1,058.7K
12:10 39,554.30 39,572.70 39,547.00 39,570.30 734.8K
12:15 39,565.90 39,567.60 39,542.60 39,545.00 513.0K
12:20 39,546.90 39,555.60 39,526.40 39,530.10 625.0K
12:25 39,530.30 39,564.60 39,526.90 39,547.10 603.9K
12:30 39,555.70 39,555.70 39,538.00 39,551.10 621.1K
12:35 39,555.90 39,565.70 39,546.10 39,559.60 533.0K
12:40 39,560.00 39,560.00 39,529.30 39,530.30 504.6K
12:45 39,524.20 39,524.20 39,487.90 39,512.10 979.0K
12:50 39,511.50 39,522.00 39,502.30 39,522.00 411.8K
12:55 39,521.40 39,539.00 39,518.10 39,524.90 443.9K
13:00 39,506.10 39,555.50 39,501.20 39,552.90 761.3K
13:05 39,553.60 39,559.50 39,535.70 39,540.30 626.5K
13:10 39,537.80 39,544.00 39,488.90 39,509.90 663.6K
13:15 39,510.00 39,510.50 39,481.30 39,485.40 878.7K
13:20 39,486.40 39,492.10 39,459.80 39,492.10 745.0K
13:25 39,493.80 39,513.10 39,492.00 39,497.00 674.0K
13:30 39,491.10 39,496.20 39,466.80 39,494.90 449.2K
13:35 39,494.60 39,557.50 39,494.20 39,549.40 668.4K
13:40 39,549.30 39,551.40 39,530.90 39,543.60 439.9K
13:45 39,545.80 39,559.00 39,515.40 39,520.40 717.9K
13:50 39,521.90 39,557.90 39,521.40 39,546.10 462.6K
13:55 39,547.30 39,573.50 39,547.30 39,560.60 529.1K
14:00 39,558.50 39,582.60 39,558.50 39,572.50 570.3K
14:05 39,574.60 39,577.80 39,543.80 39,543.80 585.7K
14:10 39,543.80 39,573.40 39,543.80 39,571.30 782.9K
14:15 39,570.00 39,597.00 39,567.30 39,597.00 528.5K
14:20 39,596.30 39,596.90 39,549.90 39,549.90 743.9K
14:25 39,549.70 39,549.70 39,520.50 39,531.40 622.6K
14:30 39,532.80 39,559.20 39,532.10 39,557.60 509.2K
14:35 39,560.40 39,590.20 39,560.40 39,581.90 485.0K
14:40 39,577.50 39,589.60 39,571.90 39,581.20 503.2K
14:45 39,581.20 39,587.20 39,550.60 39,562.50 390.9K
14:50 39,565.40 39,595.10 39,565.40 39,595.10 420.1K
14:55 39,593.00 39,593.00 39,576.50 39,583.30 430.8K
15:00 39,586.10 39,600.40 39,581.50 39,598.30 347.4K
15:05 39,599.80 39,599.80 39,589.90 39,591.00 438.2K
15:10 39,589.50 39,591.70 39,564.40 39,564.90 843.7K
15:15 39,566.70 39,569.70 39,557.20 39,565.30 443.6K
15:20 39,562.90 39,569.00 39,537.00 39,546.00 389.3K
15:25 39,543.90 39,569.60 39,543.90 39,548.60 548.6K
15:30 39,540.40 39,552.90 39,449.50 39,452.50 991.6K
15:35 39,450.90 39,462.00 39,420.70 39,434.90 1,457.7K
15:40 39,435.60 39,474.70 39,433.30 39,460.60 944.5K
15:45 39,462.90 39,486.50 39,442.90 39,470.30 957.8K
15:50 39,469.70 39,506.40 39,469.70 39,498.80 696.1K
15:55 39,496.60 39,504.50 39,469.60 39,485.20 1,191.8K
16:00 39,474.00 39,474.00 39,435.70 39,467.80 954.9K
16:05 39,464.60 39,491.80 39,457.50 39,457.50 1,235.9K
16:10 39,454.10 39,477.40 39,454.10 39,460.30 656.1K
16:15 39,459.50 39,488.30 39,452.30 39,477.40 537.6K
16:20 39,484.00 39,505.40 39,449.40 39,480.10 678.9K
16:25 39,485.30 39,496.90 39,455.30 39,455.50 791.2K
16:30 39,449.90 39,452.80 39,379.10 39,394.60 1,033.8K
16:35 39,394.50 39,442.80 39,394.20 39,442.80 843.8K
16:40 39,445.10 39,477.40 39,445.10 39,472.10 483.2K
16:45 39,472.40 39,527.40 39,472.40 39,527.40 1,061.1K
16:50 39,529.00 39,568.20 39,522.80 39,567.60 718.5K
16:55 39,572.80 39,576.90 39,545.80 39,548.80 584.7K
17:00 39,551.60 39,569.30 39,537.40 39,569.30 629.8K
17:05 39,567.40 39,585.60 39,557.00 39,560.50 781.5K
17:10 39,558.70 39,601.40 39,558.70 39,596.40 1,063.9K
17:15 39,596.60 39,596.60 39,561.60 39,578.30 1,249.7K
17:20 39,581.40 39,582.00 39,534.50 39,538.70 1,253.1K
17:25 39,540.30 39,569.00 39,540.30 39,567.40 1,192.4K
17:35 39,641.40 39,641.40 39,641.40 39,641.40 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available