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 39,974.10 40,043.40 39,974.10 39,994.30 9,319.0K
09:05 39,997.40 40,103.90 39,979.10 40,098.40 2,228.9K
09:10 40,099.90 40,182.00 40,099.90 40,182.00 1,228.8K
09:15 40,182.60 40,195.00 40,134.90 40,185.80 1,741.4K
09:20 40,173.60 40,192.20 40,143.00 40,143.00 1,690.0K
09:25 40,130.20 40,148.70 40,097.40 40,099.00 1,523.4K
09:30 40,104.30 40,154.90 40,097.10 40,120.90 1,296.4K
09:35 40,119.00 40,189.30 40,119.00 40,172.70 804.8K
09:40 40,172.70 40,190.30 40,141.10 40,141.60 957.7K
09:45 40,141.60 40,142.40 40,090.60 40,108.50 934.7K
09:50 40,109.10 40,158.70 40,109.10 40,158.70 1,154.5K
09:55 40,160.30 40,173.90 40,143.70 40,172.50 1,274.2K
10:00 40,175.10 40,189.10 40,122.30 40,130.10 1,637.8K
10:05 40,135.40 40,185.00 40,135.40 40,160.40 826.7K
10:10 40,160.30 40,163.20 40,127.60 40,127.60 929.1K
10:15 40,121.60 40,121.60 40,090.50 40,090.50 1,010.4K
10:20 40,086.70 40,104.50 40,076.00 40,079.00 1,276.3K
10:25 40,077.50 40,077.50 39,997.40 39,997.50 1,877.2K
10:30 39,997.60 40,012.00 39,975.10 39,982.90 1,732.4K
10:35 39,986.80 40,010.30 39,973.50 39,987.60 720.5K
10:40 39,982.00 40,005.70 39,978.70 39,995.00 641.9K
10:45 39,997.20 40,028.00 39,997.20 40,024.10 1,026.4K
10:50 40,025.80 40,061.90 40,025.70 40,049.40 622.0K
10:55 40,049.90 40,052.60 40,003.10 40,003.10 485.9K
11:00 39,997.40 40,010.90 39,968.50 39,968.50 771.4K
11:05 39,968.70 39,990.70 39,935.90 39,935.90 763.2K
11:10 39,934.80 39,960.20 39,934.80 39,948.50 563.2K
11:15 39,947.10 39,975.00 39,942.70 39,968.60 744.3K
11:20 39,969.90 39,984.90 39,963.60 39,984.90 941.2K
11:25 40,017.80 40,017.80 39,984.90 40,001.60 1,567.2K
11:30 40,002.70 40,008.70 39,962.00 39,964.60 1,237.7K
11:35 39,965.80 40,006.90 39,965.50 40,006.90 1,670.6K
11:40 40,007.70 40,031.80 40,005.40 40,026.40 948.8K
11:45 40,024.10 40,036.50 40,012.00 40,034.40 597.9K
11:50 40,032.10 40,050.40 40,014.40 40,048.20 529.3K
11:55 40,046.10 40,052.30 40,035.60 40,043.80 514.6K
12:00 40,042.40 40,049.40 40,039.60 40,044.10 459.1K
12:05 40,042.20 40,047.00 40,031.90 40,039.80 349.4K
12:10 40,036.10 40,040.60 40,018.30 40,026.00 439.2K
12:15 40,021.80 40,024.30 40,013.70 40,020.80 298.3K
12:20 40,021.60 40,040.20 40,021.60 40,037.40 545.3K
12:25 40,037.20 40,037.90 40,016.80 40,027.90 418.4K
12:30 40,027.20 40,034.00 40,013.90 40,022.10 376.4K
12:35 40,023.80 40,032.60 40,021.20 40,024.20 347.0K
12:40 40,024.90 40,037.40 40,022.90 40,035.00 264.0K
12:45 40,032.40 40,037.80 40,021.70 40,037.80 413.1K
12:50 40,036.40 40,048.10 40,035.90 40,044.50 308.7K
12:55 40,043.20 40,049.30 40,037.80 40,041.60 383.2K
13:00 40,044.40 40,059.90 40,044.40 40,055.80 334.8K
13:05 40,057.10 40,057.40 40,029.70 40,033.70 341.3K
13:10 40,032.70 40,049.00 40,030.20 40,049.00 343.8K
13:15 40,047.20 40,062.70 40,043.90 40,059.30 288.1K
13:20 40,059.50 40,068.30 40,053.80 40,063.00 520.3K
13:25 40,062.90 40,068.30 40,050.40 40,068.30 564.7K
13:30 40,067.40 40,067.60 40,042.90 40,052.70 385.5K
13:35 40,053.20 40,058.50 40,047.80 40,058.10 500.5K
13:40 40,058.60 40,058.60 40,037.00 40,042.10 359.2K
13:45 40,042.10 40,056.40 40,038.30 40,042.60 441.0K
13:50 40,041.90 40,060.70 40,040.20 40,056.80 284.6K
13:55 40,056.40 40,068.90 40,046.50 40,062.60 340.6K
14:00 40,065.20 40,093.50 40,063.30 40,089.10 435.5K
14:05 40,085.70 40,116.10 40,085.70 40,105.90 679.9K
14:10 40,102.40 40,131.60 40,102.00 40,123.80 581.9K
14:15 40,125.30 40,125.30 40,106.90 40,108.30 390.8K
14:20 40,109.50 40,131.10 40,104.90 40,117.20 848.7K
14:25 40,116.90 40,128.20 40,110.40 40,120.20 730.0K
14:30 40,120.30 40,151.70 40,116.90 40,143.30 731.0K
14:35 40,142.60 40,142.60 40,119.60 40,128.00 295.6K
14:40 40,124.40 40,139.20 40,119.80 40,129.40 389.4K
14:45 40,128.40 40,140.70 40,097.40 40,097.40 397.6K
14:50 40,094.20 40,118.00 40,093.90 40,114.10 256.9K
14:55 40,115.00 40,115.00 40,103.40 40,103.40 255.4K
15:00 40,100.80 40,100.80 40,073.90 40,095.20 781.2K
15:05 40,095.20 40,097.20 39,998.20 40,009.60 2,104.0K
15:10 40,015.40 40,043.60 40,008.20 40,036.50 1,002.0K
15:15 40,035.50 40,061.60 40,035.50 40,050.10 657.2K
15:20 40,048.60 40,056.90 40,034.30 40,035.50 461.5K
15:25 40,036.40 40,047.70 40,019.90 40,036.70 800.5K
15:30 40,030.40 40,052.00 40,005.80 40,007.10 1,209.9K
15:35 40,010.70 40,015.00 39,967.30 39,970.00 1,422.9K
15:40 39,977.20 40,011.00 39,977.20 39,988.00 1,298.5K
15:45 39,990.50 40,042.40 39,990.50 40,042.30 1,434.3K
15:50 40,040.70 40,044.30 40,026.90 40,044.20 906.7K
15:55 40,047.60 40,065.70 40,029.20 40,065.70 766.2K
16:00 40,052.40 40,068.30 40,042.50 40,065.90 769.3K
16:05 40,065.70 40,094.90 40,059.70 40,088.90 1,919.2K
16:10 40,088.70 40,089.80 40,074.20 40,079.10 873.1K
16:15 40,076.50 40,093.20 40,058.30 40,082.60 1,038.8K
16:20 40,081.50 40,116.60 40,081.50 40,110.40 1,546.6K
16:25 40,106.60 40,108.50 40,094.40 40,108.50 876.9K
16:30 40,108.60 40,139.80 40,106.20 40,113.70 897.1K
16:35 40,112.40 40,123.30 40,107.50 40,114.70 499.7K
16:40 40,115.70 40,135.80 40,107.70 40,115.40 1,691.1K
16:45 40,114.50 40,128.70 40,112.30 40,128.20 1,003.7K
16:50 40,128.90 40,145.40 40,128.90 40,141.30 975.6K
16:55 40,140.00 40,155.80 40,134.40 40,135.50 1,017.3K
17:00 40,133.30 40,140.10 40,083.30 40,085.80 1,204.8K
17:05 40,085.90 40,090.90 40,062.20 40,087.80 1,038.7K
17:10 40,086.70 40,111.00 40,074.00 40,107.10 1,239.9K
17:15 40,109.20 40,121.10 40,098.60 40,112.10 1,317.0K
17:20 40,114.30 40,135.10 40,113.90 40,130.20 1,103.3K
17:25 40,133.20 40,137.40 40,114.10 40,124.30 2,411.3K
17:35 40,178.30 40,178.30 40,178.30 40,178.30 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available