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 40,428.90 40,433.20 40,268.30 40,293.00 9,196.7K
09:05 40,292.90 40,301.60 40,197.30 40,228.80 6,910.9K
09:10 40,226.90 40,246.40 40,203.50 40,208.20 1,682.6K
09:15 40,197.60 40,222.90 40,175.60 40,175.60 2,347.7K
09:20 40,170.70 40,235.90 40,168.30 40,226.10 1,702.0K
09:25 40,221.40 40,269.20 40,221.40 40,260.80 1,358.8K
09:30 40,251.50 40,296.80 40,251.50 40,286.60 1,429.0K
09:35 40,290.30 40,352.20 40,290.30 40,333.60 1,269.7K
09:40 40,334.70 40,350.60 40,306.20 40,349.90 1,854.4K
09:45 40,348.90 40,358.00 40,264.20 40,265.80 1,470.6K
09:50 40,264.30 40,344.10 40,252.20 40,344.10 1,248.3K
09:55 40,341.70 40,359.90 40,297.20 40,312.40 1,103.9K
10:00 40,317.20 40,405.30 40,317.20 40,379.80 955.8K
10:05 40,374.20 40,394.00 40,371.40 40,384.60 937.0K
10:10 40,388.40 40,411.30 40,370.70 40,409.30 751.1K
10:15 40,408.40 40,417.60 40,382.00 40,398.50 904.9K
10:20 40,397.90 40,397.90 40,342.30 40,349.10 1,174.2K
10:25 40,354.20 40,357.40 40,280.20 40,298.80 1,160.0K
10:30 40,294.20 40,294.20 40,255.10 40,272.30 803.4K
10:35 40,280.40 40,309.70 40,261.30 40,261.80 644.4K
10:40 40,262.10 40,262.10 40,215.50 40,232.80 1,018.8K
10:45 40,229.50 40,233.70 40,175.50 40,195.50 861.8K
10:50 40,196.80 40,241.70 40,196.80 40,223.70 816.4K
10:55 40,225.80 40,258.20 40,210.50 40,223.70 871.5K
11:00 40,218.00 40,289.90 40,218.00 40,281.40 699.4K
11:05 40,281.70 40,281.70 40,247.10 40,258.40 774.6K
11:10 40,253.90 40,291.40 40,224.90 40,240.00 848.1K
11:15 40,248.40 40,290.80 40,248.40 40,271.20 394.6K
11:20 40,273.20 40,303.60 40,256.20 40,303.60 525.8K
11:25 40,297.60 40,304.30 40,268.30 40,281.80 376.2K
11:30 40,277.30 40,278.60 40,264.00 40,272.90 523.7K
11:35 40,271.90 40,308.40 40,270.30 40,285.80 570.2K
11:40 40,291.70 40,308.40 40,274.10 40,308.00 512.8K
11:45 40,302.40 40,309.30 40,280.70 40,280.70 511.3K
11:50 40,292.60 40,338.10 40,274.60 40,332.90 1,968.4K
11:55 40,336.00 40,361.30 40,324.40 40,354.60 1,599.0K
12:00 40,363.80 40,363.80 40,314.50 40,314.50 468.0K
12:05 40,309.40 40,319.50 40,305.20 40,305.20 617.3K
12:10 40,305.40 40,342.70 40,305.40 40,334.70 454.1K
12:15 40,334.40 40,339.90 40,302.90 40,319.80 419.3K
12:20 40,316.50 40,318.70 40,255.20 40,260.70 525.0K
12:25 40,262.40 40,315.30 40,262.40 40,304.50 490.5K
12:30 40,303.50 40,307.10 40,282.40 40,282.40 322.0K
12:35 40,282.10 40,283.50 40,242.60 40,242.60 408.5K
12:40 40,241.60 40,254.50 40,239.10 40,245.10 612.0K
12:45 40,244.20 40,254.80 40,240.10 40,250.50 706.3K
12:50 40,250.80 40,274.30 40,244.50 40,272.60 378.1K
12:55 40,271.80 40,290.60 40,268.90 40,289.90 757.2K
13:00 40,291.60 40,314.20 40,290.50 40,314.20 347.8K
13:05 40,314.10 40,353.00 40,314.10 40,351.20 306.8K
13:10 40,353.80 40,353.80 40,330.40 40,331.90 505.7K
13:15 40,330.10 40,351.30 40,330.10 40,351.30 539.3K
13:20 40,353.00 40,366.80 40,310.10 40,311.30 316.7K
13:25 40,312.60 40,314.90 40,284.00 40,294.00 330.9K
13:30 40,293.70 40,320.40 40,292.30 40,310.20 336.7K
13:35 40,314.00 40,357.80 40,314.00 40,354.20 316.2K
13:40 40,357.10 40,359.70 40,345.90 40,350.60 430.9K
13:45 40,349.50 40,417.50 40,349.50 40,411.30 634.6K
13:50 40,415.70 40,431.00 40,408.30 40,408.30 401.1K
13:55 40,407.30 40,417.70 40,405.50 40,406.40 462.4K
14:00 40,407.90 40,421.00 40,378.60 40,394.00 699.3K
14:05 40,393.10 40,401.30 40,378.60 40,389.20 272.8K
14:10 40,387.30 40,407.40 40,375.20 40,398.10 198.2K
14:15 40,397.00 40,398.00 40,385.40 40,390.20 275.2K
14:20 40,392.30 40,403.30 40,373.30 40,381.60 415.3K
14:25 40,380.60 40,383.80 40,376.70 40,377.10 359.8K
14:30 40,376.30 40,405.30 40,376.30 40,392.70 251.1K
14:35 40,391.00 40,395.50 40,370.30 40,370.30 278.7K
14:40 40,360.90 40,360.90 40,349.40 40,349.40 351.8K
14:45 40,344.00 40,344.00 40,313.00 40,313.00 225.4K
14:50 40,313.30 40,323.40 40,301.50 40,301.50 394.9K
14:55 40,298.30 40,317.70 40,297.70 40,308.60 356.6K
15:00 40,299.00 40,299.00 40,281.40 40,284.50 758.5K
15:05 40,277.20 40,292.30 40,275.00 40,284.30 319.1K
15:10 40,279.40 40,299.10 40,278.00 40,284.60 231.9K
15:15 40,284.20 40,284.20 40,254.50 40,254.60 551.6K
15:20 40,248.50 40,250.50 40,234.40 40,246.00 837.7K
15:25 40,241.20 40,273.70 40,241.20 40,253.50 431.2K
15:30 40,252.90 40,302.10 40,252.90 40,269.30 959.3K
15:35 40,273.40 40,311.20 40,268.80 40,311.20 459.6K
15:40 40,308.00 40,309.80 40,295.10 40,297.80 387.8K
15:45 40,295.90 40,295.90 40,237.40 40,248.20 677.2K
15:50 40,246.30 40,271.00 40,234.30 40,237.00 529.7K
15:55 40,234.80 40,246.40 40,226.70 40,228.00 865.6K
16:00 40,255.50 40,257.80 40,232.40 40,251.60 677.6K
16:05 40,255.80 40,285.20 40,247.10 40,282.70 590.7K
16:10 40,285.40 40,362.80 40,285.40 40,345.30 756.9K
16:15 40,341.90 40,362.60 40,335.40 40,353.50 419.5K
16:20 40,351.90 40,351.90 40,311.70 40,336.60 808.0K
16:25 40,336.40 40,347.90 40,312.70 40,312.70 524.9K
16:30 40,317.90 40,317.90 40,287.90 40,300.80 460.2K
16:35 40,299.90 40,349.50 40,299.90 40,349.50 518.0K
16:40 40,347.60 40,366.70 40,330.80 40,332.90 781.5K
16:45 40,334.90 40,340.50 40,306.70 40,322.60 732.7K
16:50 40,320.50 40,379.00 40,320.50 40,379.00 1,450.4K
16:55 40,378.70 40,385.30 40,367.60 40,378.50 783.9K
17:00 40,376.20 40,385.50 40,355.10 40,366.00 1,002.8K
17:05 40,360.00 40,408.20 40,360.00 40,408.20 1,006.5K
17:10 40,407.00 40,407.00 40,372.70 40,391.70 1,277.3K
17:15 40,392.10 40,399.50 40,364.80 40,375.10 764.7K
17:20 40,375.90 40,401.30 40,374.20 40,395.70 1,130.0K
17:25 40,393.80 40,394.50 40,373.80 40,384.30 1,658.8K
17:35 40,403.90 40,403.90 40,403.90 40,403.90 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available