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 41,092.10 41,212.20 41,055.40 41,202.40 7,765.1K
09:05 41,208.70 41,208.70 41,152.70 41,172.70 1,624.6K
09:10 41,168.30 41,256.10 41,168.30 41,235.30 1,552.1K
09:15 41,245.50 41,250.50 41,200.50 41,234.70 1,275.8K
09:20 41,227.30 41,287.70 41,225.00 41,278.50 2,023.0K
09:25 41,277.20 41,289.10 41,260.90 41,276.00 1,339.0K
09:30 41,284.20 41,300.20 41,272.50 41,279.80 750.4K
09:35 41,281.10 41,324.60 41,275.80 41,306.20 816.2K
09:40 41,308.70 41,359.20 41,305.50 41,358.40 6,153.4K
09:45 41,374.00 41,376.80 41,345.40 41,370.60 1,166.2K
09:50 41,371.20 41,426.00 41,368.90 41,425.40 1,092.4K
09:55 41,431.60 41,478.70 41,424.20 41,474.90 2,253.2K
10:00 41,476.20 41,476.40 41,407.60 41,433.10 1,320.7K
10:05 41,429.00 41,431.60 41,398.30 41,430.70 1,518.6K
10:10 41,437.90 41,462.00 41,434.00 41,461.20 1,045.8K
10:15 41,459.80 41,502.40 41,457.70 41,493.20 1,131.3K
10:20 41,482.40 41,506.30 41,473.30 41,487.30 1,374.1K
10:25 41,488.30 41,504.50 41,472.60 41,477.10 1,166.6K
10:30 41,478.00 41,485.00 41,457.70 41,458.40 866.1K
10:35 41,465.60 41,472.20 41,434.00 41,447.60 984.6K
10:40 41,443.60 41,459.80 41,442.50 41,450.10 1,521.3K
10:45 41,450.70 41,450.70 41,422.30 41,445.10 1,150.2K
10:50 41,448.20 41,451.30 41,427.90 41,437.20 708.2K
10:55 41,439.20 41,447.00 41,422.00 41,444.60 591.3K
11:00 41,448.50 41,470.10 41,448.50 41,461.30 988.9K
11:05 41,463.40 41,465.80 41,452.50 41,458.00 444.8K
11:10 41,458.20 41,467.70 41,434.30 41,444.70 715.6K
11:15 41,442.20 41,510.80 41,442.20 41,510.80 906.3K
11:20 41,508.00 41,514.10 41,486.00 41,486.00 764.4K
11:25 41,485.70 41,485.70 41,451.30 41,455.40 689.8K
11:30 41,463.50 41,481.60 41,458.50 41,475.90 1,019.5K
11:35 41,476.00 41,508.20 41,474.60 41,508.20 862.9K
11:40 41,504.10 41,531.40 41,502.00 41,527.40 730.0K
11:45 41,535.80 41,566.30 41,533.30 41,566.30 1,339.6K
11:50 41,563.90 41,580.70 41,558.40 41,580.70 765.4K
11:55 41,579.80 41,580.20 41,551.80 41,569.80 615.9K
12:00 41,568.00 41,582.80 41,559.40 41,580.80 651.8K
12:05 41,579.70 41,599.10 41,579.70 41,593.90 859.9K
12:10 41,597.20 41,612.60 41,596.30 41,607.80 763.3K
12:15 41,609.90 41,616.60 41,600.50 41,604.00 385.0K
12:20 41,608.00 41,621.60 41,608.00 41,621.10 714.8K
12:25 41,625.30 41,625.30 41,602.10 41,620.50 831.4K
12:30 41,620.50 41,620.50 41,601.00 41,604.20 473.2K
12:35 41,604.00 41,610.40 41,599.50 41,599.70 1,456.4K
12:40 41,598.10 41,598.10 41,569.40 41,579.80 685.7K
12:45 41,579.00 41,579.00 41,568.80 41,575.60 766.4K
12:50 41,575.00 41,580.40 41,558.60 41,558.80 790.5K
12:55 41,554.80 41,558.30 41,546.80 41,555.00 947.6K
13:00 41,556.10 41,560.40 41,537.80 41,540.40 517.6K
13:05 41,540.10 41,543.00 41,512.90 41,513.30 461.8K
13:10 41,514.40 41,517.30 41,481.40 41,489.30 870.2K
13:15 41,489.40 41,515.30 41,489.40 41,494.40 792.2K
13:20 41,492.60 41,495.60 41,479.20 41,479.20 496.2K
13:25 41,477.90 41,495.30 41,467.00 41,495.30 556.2K
13:30 41,495.10 41,513.00 41,495.10 41,500.40 525.9K
13:35 41,501.00 41,519.30 41,497.80 41,509.10 548.6K
13:40 41,507.30 41,519.40 41,499.50 41,515.30 487.4K
13:45 41,519.30 41,543.40 41,511.40 41,543.40 600.3K
13:50 41,543.50 41,546.50 41,535.90 41,539.50 298.4K
13:55 41,538.10 41,557.40 41,538.10 41,551.60 407.6K
14:00 41,554.30 41,573.00 41,554.30 41,569.30 830.3K
14:05 41,567.10 41,581.40 41,565.70 41,570.00 349.8K
14:10 41,573.20 41,577.50 41,564.90 41,567.00 440.3K
14:15 41,570.60 41,586.30 41,562.40 41,585.20 1,089.9K
14:20 41,586.50 41,594.70 41,582.60 41,584.40 455.7K
14:25 41,581.60 41,585.90 41,565.20 41,572.40 430.8K
14:30 41,576.10 41,578.50 41,564.70 41,574.50 820.5K
14:35 41,574.30 41,574.30 41,539.20 41,540.10 308.4K
14:40 41,535.60 41,535.90 41,524.80 41,531.50 410.9K
14:45 41,531.70 41,555.40 41,531.20 41,549.20 351.6K
14:50 41,549.50 41,553.70 41,546.80 41,548.30 261.0K
14:55 41,547.50 41,565.00 41,547.50 41,564.40 337.6K
15:00 41,564.00 41,586.70 41,562.10 41,586.70 386.3K
15:05 41,586.20 41,623.30 41,586.20 41,623.00 957.5K
15:10 41,624.00 41,626.80 41,606.40 41,609.00 794.2K
15:15 41,609.80 41,646.50 41,608.60 41,641.60 752.9K
15:20 41,639.80 41,649.50 41,632.80 41,634.90 593.5K
15:25 41,636.70 41,641.10 41,622.40 41,633.90 591.6K
15:30 41,621.90 41,652.70 41,621.90 41,629.10 1,303.1K
15:35 41,630.30 41,644.60 41,624.80 41,633.50 1,423.6K
15:40 41,636.20 41,636.60 41,607.00 41,607.00 749.7K
15:45 41,609.90 41,609.90 41,584.40 41,587.40 802.4K
15:50 41,593.10 41,627.90 41,590.50 41,621.00 1,185.3K
15:55 41,617.50 41,635.10 41,611.50 41,611.50 746.6K
16:00 41,612.20 41,626.70 41,603.20 41,616.10 648.3K
16:05 41,614.40 41,617.20 41,553.20 41,556.20 723.7K
16:10 41,555.00 41,559.00 41,519.70 41,521.60 663.4K
16:15 41,517.80 41,523.70 41,460.30 41,460.30 990.7K
16:20 41,466.70 41,489.30 41,461.20 41,480.70 796.2K
16:25 41,478.70 41,507.80 41,478.40 41,507.80 744.3K
16:30 41,511.10 41,534.10 41,506.50 41,528.10 684.9K
16:35 41,528.90 41,541.30 41,515.20 41,541.30 661.7K
16:40 41,542.60 41,563.50 41,540.60 41,562.40 691.7K
16:45 41,561.50 41,564.30 41,546.50 41,555.60 645.6K
16:50 41,553.70 41,572.30 41,552.60 41,561.90 778.2K
16:55 41,563.30 41,593.80 41,563.30 41,583.00 695.7K
17:00 41,583.10 41,590.50 41,567.70 41,572.00 607.3K
17:05 41,569.90 41,577.30 41,563.30 41,573.70 825.5K
17:10 41,575.50 41,606.60 41,575.50 41,600.70 1,085.9K
17:15 41,601.70 41,601.70 41,583.80 41,595.00 1,056.9K
17:20 41,595.30 41,597.30 41,581.30 41,581.30 1,333.6K
17:25 41,582.50 41,591.10 41,405.10 41,405.10 2,483.0K
17:35 41,582.60 41,582.60 41,582.60 41,582.60 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available