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 41,419.60 41,451.50 41,361.00 41,381.70 6,327.8K
09:05 41,383.80 41,390.30 41,340.00 41,343.80 1,831.7K
09:10 41,346.10 41,353.20 41,300.90 41,300.90 1,426.1K
09:15 41,297.70 41,340.60 41,281.70 41,340.60 756.1K
09:20 41,344.60 41,358.60 41,328.50 41,342.60 1,174.4K
09:25 41,339.70 41,339.70 41,268.20 41,274.50 841.3K
09:30 41,277.80 41,297.10 41,266.20 41,279.40 962.9K
09:35 41,281.20 41,318.60 41,281.20 41,305.80 935.3K
09:40 41,309.10 41,309.10 41,268.70 41,306.10 515.7K
09:45 41,323.90 41,364.90 41,323.90 41,352.00 704.4K
09:50 41,361.80 41,377.30 41,359.30 41,369.10 338.4K
09:55 41,369.30 41,372.70 41,345.10 41,369.90 567.6K
10:00 41,372.00 41,394.00 41,370.40 41,391.40 588.5K
10:05 41,391.20 41,391.20 41,356.20 41,381.70 482.1K
10:10 41,382.20 41,395.10 41,368.10 41,379.00 603.2K
10:15 41,379.20 41,381.50 41,346.30 41,346.30 579.9K
10:20 41,347.20 41,369.70 41,346.20 41,355.10 840.0K
10:25 41,355.40 41,401.70 41,350.90 41,401.00 534.3K
10:30 41,401.20 41,406.60 41,384.30 41,387.80 818.0K
10:35 41,387.70 41,396.30 41,358.10 41,379.30 592.7K
10:40 41,378.80 41,385.40 41,370.50 41,373.70 605.4K
10:45 41,374.30 41,393.70 41,366.30 41,392.60 385.9K
10:50 41,393.60 41,414.90 41,393.60 41,397.50 634.9K
10:55 41,397.10 41,398.90 41,386.30 41,394.20 656.3K
11:00 41,397.40 41,433.70 41,395.70 41,427.70 1,211.6K
11:05 41,427.80 41,439.10 41,427.80 41,428.70 388.8K
11:10 41,428.90 41,429.60 41,412.00 41,412.00 352.2K
11:15 41,409.40 41,422.60 41,407.70 41,407.70 359.4K
11:20 41,409.70 41,441.00 41,409.70 41,441.00 494.5K
11:25 41,441.50 41,441.90 41,426.90 41,426.90 630.8K
11:30 41,423.60 41,428.90 41,398.80 41,402.80 518.5K
11:35 41,404.90 41,405.60 41,393.50 41,403.20 469.5K
11:40 41,402.90 41,408.80 41,399.80 41,407.50 241.8K
11:45 41,412.00 41,423.00 41,409.70 41,414.70 239.7K
11:50 41,415.00 41,420.40 41,405.00 41,411.20 320.9K
11:55 41,409.60 41,413.50 41,395.50 41,402.10 310.9K
12:00 41,402.30 41,409.10 41,386.50 41,386.50 505.5K
12:05 41,386.60 41,401.90 41,382.00 41,400.10 399.4K
12:10 41,400.30 41,409.80 41,399.30 41,400.10 194.6K
12:15 41,400.90 41,407.30 41,367.70 41,370.50 597.2K
12:20 41,372.10 41,377.80 41,366.40 41,366.80 334.0K
12:25 41,367.30 41,370.60 41,336.90 41,338.60 429.0K
12:30 41,334.40 41,334.50 41,324.60 41,331.90 481.6K
12:35 41,334.60 41,339.00 41,322.30 41,323.50 385.2K
12:40 41,325.30 41,338.00 41,322.00 41,330.40 355.9K
12:45 41,332.60 41,358.80 41,331.30 41,358.00 353.0K
12:50 41,358.10 41,361.70 41,348.80 41,352.80 239.0K
12:55 41,352.20 41,358.50 41,348.90 41,352.10 546.6K
13:00 41,350.40 41,360.80 41,349.50 41,355.70 285.9K
13:05 41,355.10 41,377.90 41,349.90 41,377.90 551.3K
13:10 41,379.80 41,386.00 41,371.00 41,386.00 437.7K
13:15 41,385.50 41,392.50 41,382.30 41,390.20 209.9K
13:20 41,390.80 41,390.80 41,382.30 41,382.40 330.1K
13:25 41,382.70 41,393.00 41,376.70 41,393.00 255.7K
13:30 41,391.70 41,397.10 41,383.40 41,390.00 256.3K
13:35 41,389.60 41,395.40 41,386.60 41,391.60 385.9K
13:40 41,390.40 41,393.40 41,386.30 41,388.30 204.4K
13:45 41,388.80 41,388.80 41,374.80 41,375.20 301.8K
13:50 41,376.10 41,390.90 41,373.70 41,388.60 180.7K
13:55 41,390.30 41,392.40 41,381.50 41,383.40 219.9K
14:00 41,387.00 41,387.00 41,345.50 41,347.20 293.2K
14:05 41,344.80 41,346.10 41,327.40 41,332.80 279.5K
14:10 41,332.50 41,334.00 41,319.20 41,324.80 271.3K
14:15 41,326.60 41,327.90 41,320.90 41,325.20 155.3K
14:20 41,325.80 41,343.10 41,325.70 41,340.80 229.8K
14:25 41,339.80 41,339.80 41,317.90 41,321.40 398.2K
14:30 41,321.50 41,350.90 41,321.50 41,334.40 423.4K
14:35 41,334.30 41,334.30 41,286.40 41,286.40 492.8K
14:40 41,280.00 41,290.80 41,273.40 41,287.70 325.3K
14:45 41,288.80 41,298.10 41,284.20 41,291.50 215.2K
14:50 41,293.70 41,306.40 41,293.70 41,305.10 182.9K
14:55 41,308.30 41,310.70 41,284.90 41,287.80 489.0K
15:00 41,289.10 41,308.40 41,289.10 41,299.50 203.2K
15:05 41,296.70 41,296.70 41,278.30 41,278.30 190.4K
15:10 41,277.20 41,291.60 41,277.20 41,290.00 212.7K
15:15 41,291.90 41,298.30 41,286.70 41,288.90 220.0K
15:20 41,288.60 41,288.60 41,281.40 41,287.40 204.8K
15:25 41,288.70 41,293.00 41,272.80 41,283.00 304.8K
15:30 41,284.30 41,324.70 41,284.30 41,316.90 369.7K
15:35 41,319.90 41,321.20 41,307.30 41,320.60 309.3K
15:40 41,322.80 41,345.60 41,322.80 41,345.30 547.3K
15:45 41,346.00 41,346.00 41,319.50 41,320.20 287.1K
15:50 41,321.70 41,323.50 41,293.10 41,299.30 509.6K
15:55 41,300.00 41,300.00 41,276.10 41,285.40 568.0K
16:00 41,286.30 41,292.50 41,256.70 41,256.70 697.4K
16:05 41,256.40 41,256.70 41,236.00 41,251.20 436.9K
16:10 41,253.40 41,289.70 41,253.40 41,288.10 645.8K
16:15 41,285.10 41,293.60 41,278.80 41,292.00 541.1K
16:20 41,292.70 41,295.10 41,269.20 41,271.70 383.8K
16:25 41,269.90 41,280.30 41,267.90 41,277.20 574.4K
16:30 41,277.80 41,300.40 41,277.00 41,295.50 564.7K
16:35 41,294.30 41,295.30 41,281.00 41,281.30 419.4K
16:40 41,282.90 41,313.00 41,282.90 41,313.00 518.5K
16:45 41,315.20 41,319.90 41,303.90 41,306.00 556.8K
16:50 41,305.00 41,313.50 41,301.70 41,312.60 505.6K
16:55 41,312.80 41,326.30 41,312.80 41,323.50 443.5K
17:00 41,321.30 41,323.50 41,284.80 41,284.80 803.6K
17:05 41,283.00 41,283.00 41,266.90 41,273.90 598.7K
17:10 41,276.30 41,291.10 41,276.30 41,277.30 660.9K
17:15 41,277.70 41,277.70 41,239.80 41,240.40 600.2K
17:20 41,240.40 41,246.90 41,231.70 41,246.90 741.5K
17:25 41,247.80 41,305.70 41,246.80 41,305.70 1,310.4K
17:35 41,295.90 41,295.90 41,295.90 41,295.90 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available