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 41,315.70 41,315.70 41,225.10 41,290.90 5,021.4K
09:05 41,291.60 41,416.60 41,291.60 41,361.00 1,617.8K
09:10 41,359.60 41,359.90 41,255.80 41,284.00 2,235.1K
09:15 41,288.90 41,305.60 41,282.70 41,285.10 1,167.3K
09:20 41,279.30 41,373.90 41,279.30 41,370.60 984.1K
09:25 41,371.80 41,380.10 41,349.10 41,368.90 765.2K
09:30 41,347.10 41,347.10 41,267.00 41,267.20 1,163.2K
09:35 41,268.20 41,299.70 41,257.20 41,291.60 987.1K
09:40 41,291.20 41,320.70 41,278.40 41,320.70 1,023.9K
09:45 41,315.70 41,317.70 41,261.10 41,261.10 823.3K
09:50 41,255.10 41,262.60 41,228.80 41,247.10 629.9K
09:55 41,241.10 41,260.60 41,236.10 41,258.40 405.6K
10:00 41,244.80 41,246.10 41,199.10 41,244.40 810.9K
10:05 41,246.10 41,264.20 41,218.10 41,221.70 792.7K
10:10 41,221.50 41,224.30 41,168.80 41,174.50 849.6K
10:15 41,177.00 41,238.30 41,177.00 41,238.00 528.2K
10:20 41,241.70 41,260.10 41,227.50 41,248.00 568.8K
10:25 41,249.40 41,260.90 41,234.10 41,238.90 865.8K
10:30 41,239.00 41,241.20 41,203.00 41,205.20 670.3K
10:35 41,204.90 41,209.40 41,178.90 41,193.30 572.0K
10:40 41,198.30 41,236.00 41,186.10 41,234.40 630.1K
10:45 41,233.20 41,233.20 41,213.70 41,214.80 413.4K
10:50 41,214.50 41,218.50 41,171.80 41,178.60 583.1K
10:55 41,177.50 41,186.70 41,165.60 41,165.60 490.2K
11:00 41,165.40 41,173.60 41,145.00 41,155.80 806.2K
11:05 41,158.00 41,163.10 41,115.70 41,130.10 782.2K
11:10 41,129.40 41,137.00 41,109.90 41,135.40 389.9K
11:15 41,137.60 41,156.80 41,128.90 41,156.80 273.4K
11:20 41,156.90 41,156.90 41,134.70 41,146.50 635.0K
11:25 41,147.00 41,183.20 41,144.20 41,178.70 561.8K
11:30 41,178.50 41,196.00 41,174.70 41,195.70 624.1K
11:35 41,198.20 41,210.50 41,191.50 41,209.10 577.3K
11:40 41,209.80 41,209.90 41,176.10 41,181.90 517.9K
11:45 41,186.40 41,186.40 41,160.00 41,166.40 303.0K
11:50 41,166.60 41,179.70 41,166.60 41,175.20 422.2K
11:55 41,173.90 41,174.70 41,164.20 41,168.30 349.1K
12:00 41,169.90 41,170.90 41,153.70 41,161.90 395.2K
12:05 41,160.10 41,162.60 41,137.70 41,146.90 443.1K
12:10 41,146.60 41,199.00 41,146.60 41,198.00 653.7K
12:15 41,197.10 41,197.10 41,165.20 41,165.50 622.1K
12:20 41,165.30 41,185.80 41,165.30 41,168.40 487.1K
12:25 41,168.30 41,182.00 41,165.00 41,175.10 389.6K
12:30 41,176.20 41,179.20 41,156.40 41,172.70 443.3K
12:35 41,171.10 41,171.10 41,146.90 41,155.00 317.6K
12:40 41,152.10 41,152.70 41,122.10 41,123.30 365.1K
12:45 41,126.20 41,138.60 41,119.30 41,121.10 434.4K
12:50 41,119.50 41,137.00 41,119.50 41,134.80 201.5K
12:55 41,137.70 41,156.50 41,137.70 41,140.40 252.6K
13:00 41,141.30 41,157.10 41,140.00 41,141.40 554.3K
13:05 41,139.50 41,172.60 41,139.50 41,167.00 429.4K
13:10 41,167.40 41,167.90 41,134.30 41,135.60 366.2K
13:15 41,135.20 41,153.90 41,122.80 41,151.80 388.5K
13:20 41,152.70 41,168.00 41,133.40 41,142.00 1,243.3K
13:25 41,141.70 41,146.60 41,132.60 41,138.60 349.8K
13:30 41,138.80 41,155.90 41,137.50 41,139.10 367.0K
13:35 41,138.90 41,140.70 41,125.60 41,125.60 300.5K
13:40 41,125.70 41,152.70 41,124.60 41,151.50 202.5K
13:45 41,149.40 41,154.30 41,140.30 41,140.70 366.4K
13:50 41,140.10 41,149.70 41,134.40 41,146.70 313.3K
13:55 41,147.10 41,160.90 41,139.00 41,139.00 364.3K
14:00 41,140.30 41,159.30 41,137.30 41,142.20 373.4K
14:05 41,142.10 41,163.20 41,142.10 41,163.20 316.0K
14:10 41,168.10 41,171.80 41,153.40 41,155.20 214.6K
14:15 41,154.80 41,171.20 41,151.20 41,165.80 326.5K
14:20 41,164.50 41,188.30 41,164.50 41,182.40 194.1K
14:25 41,180.30 41,200.30 41,177.20 41,177.20 379.1K
14:30 41,175.60 41,196.70 41,175.60 41,189.30 497.7K
14:35 41,190.00 41,210.40 41,185.50 41,210.40 299.2K
14:40 41,205.80 41,232.20 41,205.80 41,230.50 566.1K
14:45 41,231.30 41,243.90 41,214.30 41,238.60 402.6K
14:50 41,238.60 41,245.00 41,236.10 41,236.60 568.1K
14:55 41,235.40 41,249.70 41,226.30 41,230.50 351.2K
15:00 41,232.00 41,268.60 41,231.10 41,268.00 439.7K
15:05 41,267.70 41,276.40 41,260.00 41,264.20 256.0K
15:10 41,263.20 41,263.90 41,256.90 41,262.90 385.5K
15:15 41,263.30 41,263.30 41,243.30 41,243.30 311.3K
15:20 41,242.20 41,247.30 41,235.60 41,235.60 242.3K
15:25 41,235.80 41,236.60 41,223.10 41,233.30 283.9K
15:30 41,244.50 41,258.30 41,231.70 41,238.80 1,248.6K
15:35 41,240.10 41,249.60 41,232.50 41,240.00 544.4K
15:40 41,248.70 41,266.80 41,246.00 41,248.40 550.0K
15:45 41,247.30 41,247.30 41,213.90 41,216.10 584.0K
15:50 41,214.00 41,244.40 41,209.10 41,241.10 702.2K
15:55 41,237.90 41,242.30 41,192.00 41,210.40 654.9K
16:00 41,193.00 41,225.60 41,190.10 41,225.30 384.8K
16:05 41,226.90 41,226.90 41,193.60 41,224.10 596.4K
16:10 41,225.60 41,241.10 41,218.20 41,230.90 698.1K
16:15 41,228.60 41,245.40 41,228.60 41,234.30 511.4K
16:20 41,238.40 41,244.60 41,219.60 41,230.40 367.2K
16:25 41,234.30 41,272.90 41,233.80 41,269.60 494.7K
16:30 41,270.80 41,300.30 41,270.80 41,298.40 802.0K
16:35 41,298.50 41,322.80 41,296.40 41,306.00 1,043.2K
16:40 41,301.40 41,333.90 41,291.10 41,327.50 870.1K
16:45 41,327.10 41,340.60 41,314.30 41,339.60 907.9K
16:50 41,345.30 41,369.50 41,344.70 41,356.50 510.4K
16:55 41,357.20 41,383.20 41,357.00 41,383.20 757.5K
17:00 41,382.90 41,407.10 41,377.60 41,405.80 990.8K
17:05 41,405.90 41,420.60 41,401.90 41,420.60 1,006.2K
17:10 41,421.70 41,431.40 41,420.40 41,425.10 925.8K
17:15 41,429.20 41,435.80 41,410.60 41,424.50 882.2K
17:20 41,426.70 41,431.20 41,418.40 41,418.40 995.5K
17:25 41,426.40 41,442.90 41,422.50 41,422.50 1,843.2K
17:35 41,444.00 41,444.00 41,444.00 41,444.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available