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 41,182.40 41,186.60 41,096.20 41,129.70 4,937.6K
09:05 41,130.30 41,145.50 41,077.40 41,078.80 1,803.9K
09:10 41,076.70 41,093.30 41,055.90 41,060.30 1,164.5K
09:15 41,062.80 41,062.80 40,920.00 40,961.60 1,350.1K
09:20 40,962.10 41,020.90 40,955.50 41,018.80 1,164.6K
09:25 41,017.40 41,052.90 41,011.50 41,052.20 1,173.1K
09:30 41,060.10 41,072.20 41,053.00 41,071.90 1,013.2K
09:35 41,073.00 41,120.60 41,072.10 41,120.20 1,222.2K
09:40 41,124.40 41,164.70 41,109.00 41,164.70 994.8K
09:45 41,164.90 41,173.50 41,126.00 41,134.60 1,167.7K
09:50 41,132.60 41,145.70 41,127.00 41,143.40 857.0K
09:55 41,144.60 41,161.00 41,134.70 41,136.20 489.2K
10:00 41,137.60 41,137.60 41,070.20 41,104.20 669.0K
10:05 41,104.60 41,118.00 41,075.90 41,075.90 609.0K
10:10 41,074.40 41,074.40 41,055.30 41,068.00 519.2K
10:15 41,064.80 41,082.20 41,059.60 41,077.70 390.2K
10:20 41,079.10 41,081.50 41,052.70 41,052.70 375.9K
10:25 41,052.30 41,052.30 41,001.70 41,001.70 530.3K
10:30 40,995.70 41,025.60 40,995.70 41,005.30 511.8K
10:35 41,006.90 41,029.10 41,006.90 41,021.50 371.8K
10:40 41,021.20 41,060.10 41,015.20 41,057.00 367.8K
10:45 41,059.50 41,065.20 41,044.70 41,044.70 355.7K
10:50 41,042.80 41,068.20 41,037.80 41,060.40 443.1K
10:55 41,059.60 41,074.60 41,059.30 41,072.00 277.4K
11:00 41,071.60 41,091.90 41,056.00 41,091.90 416.8K
11:05 41,089.70 41,113.40 41,087.80 41,113.40 367.8K
11:10 41,117.20 41,168.70 41,117.20 41,163.30 989.2K
11:15 41,164.10 41,168.30 41,143.60 41,157.80 436.9K
11:20 41,160.70 41,177.50 41,160.70 41,161.70 383.6K
11:25 41,157.50 41,160.10 41,150.20 41,159.60 546.4K
11:30 41,161.10 41,165.20 41,115.40 41,117.00 433.8K
11:35 41,117.10 41,162.50 41,115.70 41,162.50 403.0K
11:40 41,163.20 41,163.70 41,151.60 41,156.70 296.3K
11:45 41,156.80 41,185.10 41,142.60 41,184.80 623.8K
11:50 41,185.20 41,187.00 41,160.50 41,161.70 528.0K
11:55 41,161.80 41,173.20 41,153.30 41,156.10 395.7K
12:00 41,155.90 41,156.40 41,109.30 41,109.30 645.0K
12:05 41,108.30 41,118.00 41,101.20 41,115.10 616.8K
12:10 41,114.30 41,117.30 41,091.50 41,091.50 518.5K
12:15 41,090.90 41,093.20 41,069.60 41,071.40 702.3K
12:20 41,071.10 41,079.50 41,049.90 41,050.00 537.0K
12:25 41,051.30 41,072.80 41,051.30 41,064.80 374.6K
12:30 41,064.00 41,076.90 41,058.80 41,060.70 661.6K
12:35 41,058.60 41,061.60 41,045.30 41,052.80 518.1K
12:40 41,052.90 41,057.50 41,041.50 41,041.50 490.8K
12:45 41,040.60 41,040.60 41,008.00 41,027.30 625.9K
12:50 41,028.20 41,033.00 41,016.10 41,029.60 270.6K
12:55 41,025.50 41,049.80 41,020.30 41,049.80 286.4K
13:00 41,051.20 41,071.20 41,051.20 41,056.40 368.4K
13:05 41,055.50 41,083.50 41,055.50 41,079.10 269.0K
13:10 41,078.90 41,097.90 41,075.80 41,094.70 286.2K
13:15 41,095.90 41,119.80 41,095.80 41,117.90 282.0K
13:20 41,117.80 41,125.40 41,093.10 41,096.10 260.1K
13:25 41,095.10 41,104.10 41,080.90 41,088.90 476.3K
13:30 41,088.40 41,088.40 41,052.10 41,068.40 416.1K
13:35 41,068.20 41,106.50 41,066.40 41,097.40 295.9K
13:40 41,095.80 41,126.40 41,095.40 41,125.10 223.3K
13:45 41,124.60 41,129.20 41,118.10 41,118.60 222.1K
13:50 41,118.40 41,118.40 41,097.00 41,102.10 175.7K
13:55 41,101.60 41,101.80 41,089.40 41,089.70 175.1K
14:00 41,083.50 41,117.70 41,075.20 41,109.10 352.0K
14:05 41,099.70 41,127.20 41,074.60 41,105.80 773.6K
14:10 41,103.10 41,110.90 41,092.80 41,102.90 241.2K
14:15 41,102.90 41,119.40 41,102.10 41,102.10 237.3K
14:20 41,101.80 41,101.80 41,073.00 41,073.90 276.8K
14:25 41,073.90 41,087.80 41,073.90 41,076.10 310.0K
14:30 41,078.90 41,087.80 41,073.40 41,079.80 263.7K
14:35 41,080.40 41,095.00 41,051.10 41,051.10 486.1K
14:40 41,050.20 41,069.10 41,047.60 41,067.10 221.7K
14:45 41,068.80 41,082.50 41,066.90 41,078.80 205.7K
14:50 41,076.00 41,099.60 41,076.00 41,097.70 196.2K
14:55 41,098.70 41,099.50 41,086.80 41,086.80 199.2K
15:00 41,086.80 41,098.50 41,072.30 41,098.50 268.8K
15:05 41,098.80 41,143.70 41,098.80 41,141.10 506.1K
15:10 41,137.70 41,139.20 41,114.30 41,127.10 271.6K
15:15 41,126.70 41,146.90 41,126.70 41,139.00 289.7K
15:20 41,141.30 41,143.00 41,128.70 41,135.10 417.0K
15:25 41,137.50 41,159.40 41,130.70 41,159.40 481.9K
15:30 41,157.40 41,157.40 41,033.60 41,044.30 890.8K
15:35 41,044.20 41,070.40 41,043.00 41,043.30 618.7K
15:40 41,043.10 41,043.70 40,992.30 40,992.80 715.8K
15:45 40,997.70 41,029.80 40,997.70 41,023.00 425.6K
15:50 41,010.60 41,068.00 40,996.60 41,056.60 586.0K
15:55 41,056.50 41,080.90 41,021.50 41,031.70 629.3K
16:00 41,033.20 41,094.40 41,033.20 41,076.50 425.2K
16:05 41,059.20 41,059.20 41,002.70 41,019.30 546.5K
16:10 41,020.20 41,055.40 41,020.20 41,055.20 546.6K
16:15 41,056.00 41,084.50 41,015.80 41,023.50 576.4K
16:20 41,027.60 41,049.80 41,016.10 41,049.80 549.3K
16:25 41,049.30 41,090.40 41,049.30 41,083.00 448.5K
16:30 41,081.60 41,085.30 41,030.90 41,031.00 439.3K
16:35 41,030.90 41,058.70 41,026.70 41,031.90 428.5K
16:40 41,030.20 41,030.20 40,998.10 41,017.30 391.7K
16:45 41,012.90 41,037.60 41,006.40 41,023.70 416.2K
16:50 41,023.20 41,037.70 41,011.20 41,029.90 542.6K
16:55 41,030.10 41,064.80 41,029.20 41,060.60 356.2K
17:00 41,056.10 41,071.70 41,037.60 41,050.90 763.1K
17:05 41,050.00 41,063.90 41,042.80 41,054.20 465.6K
17:10 41,055.00 41,064.20 41,028.60 41,028.60 710.3K
17:15 41,021.80 41,039.00 41,020.10 41,031.20 764.4K
17:20 41,030.80 41,053.40 41,029.90 41,053.00 758.5K
17:25 41,051.20 41,079.10 41,051.20 41,069.80 1,148.6K
17:35 40,999.10 40,999.10 40,999.10 40,999.10 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available