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 40,055.50 40,134.80 40,055.50 40,090.00 4,189.4K
09:05 40,089.20 40,118.00 40,082.80 40,099.20 1,618.5K
09:10 40,110.10 40,110.10 40,035.20 40,037.10 2,454.2K
09:15 40,044.10 40,073.80 40,037.00 40,073.80 1,627.8K
09:20 40,065.80 40,115.20 40,063.80 40,114.20 1,137.0K
09:25 40,114.60 40,114.60 40,085.80 40,100.60 897.8K
09:30 40,104.30 40,108.80 40,081.80 40,084.60 731.4K
09:35 40,086.50 40,099.60 40,071.00 40,080.10 665.0K
09:40 40,082.80 40,082.80 40,047.70 40,052.80 1,000.7K
09:45 40,051.40 40,053.80 40,022.10 40,046.60 803.6K
09:50 40,048.60 40,088.80 40,048.60 40,059.90 854.1K
09:55 40,057.50 40,072.50 40,042.70 40,042.80 554.6K
10:00 40,052.80 40,059.30 40,027.80 40,059.30 642.0K
10:05 40,060.00 40,078.20 40,050.80 40,066.40 502.1K
10:10 40,070.10 40,113.70 40,070.10 40,113.70 456.0K
10:15 40,116.70 40,147.40 40,116.60 40,145.10 626.3K
10:20 40,133.40 40,137.70 40,095.90 40,106.80 527.1K
10:25 40,107.90 40,148.80 40,107.50 40,130.80 722.9K
10:30 40,130.50 40,140.60 40,101.00 40,106.30 683.0K
10:35 40,105.90 40,112.00 40,099.60 40,112.00 395.7K
10:40 40,113.70 40,152.30 40,113.70 40,152.30 1,020.7K
10:45 40,153.50 40,176.60 40,153.50 40,175.80 439.4K
10:50 40,173.70 40,176.30 40,154.50 40,154.50 559.1K
10:55 40,151.00 40,159.70 40,135.80 40,153.40 635.7K
11:00 40,155.30 40,157.80 40,133.10 40,152.00 675.4K
11:05 40,151.80 40,158.10 40,144.50 40,148.00 476.5K
11:10 40,147.20 40,155.50 40,131.80 40,135.40 648.7K
11:15 40,138.20 40,151.20 40,130.30 40,151.20 526.7K
11:20 40,150.20 40,166.30 40,150.20 40,161.00 597.9K
11:25 40,162.80 40,203.50 40,162.80 40,203.50 563.8K
11:30 40,202.10 40,223.00 40,201.00 40,205.60 395.6K
11:35 40,207.50 40,223.30 40,197.20 40,219.10 466.3K
11:40 40,214.70 40,222.90 40,205.70 40,214.90 552.8K
11:45 40,214.90 40,237.80 40,214.90 40,233.10 460.1K
11:50 40,233.20 40,237.50 40,210.60 40,212.20 683.7K
11:55 40,210.80 40,240.10 40,208.70 40,239.90 421.4K
12:00 40,240.40 40,245.00 40,227.20 40,228.40 346.5K
12:05 40,227.40 40,239.20 40,223.60 40,234.90 342.4K
12:10 40,235.50 40,243.50 40,229.30 40,237.20 635.1K
12:15 40,237.50 40,251.70 40,237.30 40,248.50 469.2K
12:20 40,248.20 40,262.50 40,243.60 40,243.60 596.1K
12:25 40,242.80 40,261.40 40,242.80 40,245.80 796.6K
12:30 40,245.30 40,260.10 40,242.90 40,255.50 374.4K
12:35 40,257.20 40,272.30 40,253.60 40,254.40 354.6K
12:40 40,254.00 40,254.00 40,232.90 40,243.90 406.2K
12:45 40,243.20 40,261.60 40,242.70 40,261.60 404.2K
12:50 40,263.00 40,266.90 40,258.40 40,264.20 332.6K
12:55 40,266.90 40,274.10 40,263.60 40,274.10 443.8K
13:00 40,274.50 40,277.40 40,270.80 40,274.30 268.8K
13:05 40,275.00 40,279.00 40,268.00 40,270.70 496.4K
13:10 40,270.80 40,280.30 40,263.20 40,263.20 517.3K
13:15 40,265.00 40,271.20 40,259.50 40,269.30 314.6K
13:20 40,269.30 40,269.50 40,249.30 40,249.30 691.4K
13:25 40,248.60 40,267.30 40,247.60 40,259.00 366.7K
13:30 40,259.20 40,275.10 40,259.20 40,275.10 691.2K
13:35 40,275.00 40,280.70 40,267.40 40,267.40 279.9K
13:40 40,269.30 40,281.80 40,266.10 40,280.20 430.9K
13:45 40,279.70 40,279.80 40,238.20 40,238.20 330.5K
13:50 40,238.20 40,243.00 40,228.50 40,235.90 267.9K
13:55 40,233.70 40,233.70 40,215.20 40,218.70 438.7K
14:00 40,221.60 40,231.40 40,213.00 40,228.70 368.9K
14:05 40,230.20 40,232.10 40,221.20 40,226.90 285.0K
14:10 40,226.60 40,238.10 40,221.00 40,236.30 414.2K
14:15 40,235.00 40,236.00 40,218.40 40,221.00 222.6K
14:20 40,222.60 40,256.20 40,222.60 40,253.20 283.8K
14:25 40,252.30 40,261.50 40,252.30 40,260.20 381.8K
14:30 40,273.00 40,297.10 40,250.10 40,296.00 621.1K
14:35 40,296.10 40,305.10 40,289.10 40,292.60 223.5K
14:40 40,295.90 40,306.50 40,287.50 40,297.00 298.3K
14:45 40,296.70 40,299.20 40,286.40 40,286.40 255.6K
14:50 40,283.50 40,316.30 40,283.50 40,312.30 530.2K
14:55 40,313.30 40,313.30 40,269.10 40,269.90 368.2K
15:00 40,268.00 40,272.10 40,240.00 40,246.20 560.2K
15:05 40,244.40 40,262.20 40,243.90 40,252.80 467.5K
15:10 40,254.30 40,258.20 40,246.80 40,253.80 275.0K
15:15 40,250.90 40,289.90 40,247.10 40,281.90 570.3K
15:20 40,282.60 40,285.30 40,269.90 40,280.90 447.0K
15:25 40,288.50 40,323.00 40,288.50 40,322.70 303.9K
15:30 40,319.80 40,326.00 40,297.30 40,306.70 620.8K
15:35 40,307.10 40,308.40 40,285.50 40,293.40 570.3K
15:40 40,300.70 40,311.60 40,296.80 40,305.70 672.0K
15:45 40,307.10 40,351.90 40,300.30 40,350.20 735.7K
15:50 40,348.10 40,365.60 40,328.60 40,355.20 745.7K
15:55 40,355.90 40,361.20 40,339.90 40,359.30 502.1K
16:00 40,360.70 40,362.60 40,326.60 40,333.90 695.3K
16:05 40,331.40 40,334.50 40,316.20 40,332.70 727.8K
16:10 40,331.90 40,331.90 40,308.30 40,329.00 622.0K
16:15 40,330.10 40,335.40 40,305.90 40,333.00 654.1K
16:20 40,334.20 40,343.50 40,327.30 40,330.50 367.4K
16:25 40,332.40 40,337.40 40,298.90 40,298.90 696.9K
16:30 40,297.50 40,306.70 40,279.30 40,279.30 557.0K
16:35 40,279.90 40,310.40 40,278.40 40,299.90 656.8K
16:40 40,296.90 40,305.50 40,287.00 40,305.50 516.5K
16:45 40,301.80 40,312.20 40,291.80 40,311.30 524.9K
16:50 40,312.20 40,335.30 40,304.20 40,335.30 551.5K
16:55 40,334.80 40,341.10 40,311.50 40,311.90 707.7K
17:00 40,310.20 40,325.80 40,301.40 40,325.80 550.5K
17:05 40,331.10 40,334.20 40,322.90 40,324.60 614.7K
17:10 40,325.30 40,345.60 40,324.40 40,344.60 969.7K
17:15 40,339.50 40,371.30 40,336.60 40,366.60 792.9K
17:20 40,366.70 40,390.70 40,365.60 40,390.70 916.5K
17:25 40,392.50 40,392.80 40,375.80 40,380.60 1,141.9K
17:35 40,441.20 40,441.20 40,441.20 40,441.20 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available