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 40,453.00 40,638.20 40,453.00 40,622.20 7,915.6K
09:05 40,642.80 40,654.90 40,603.10 40,612.10 1,896.9K
09:10 40,625.50 40,654.70 40,625.50 40,642.40 1,935.9K
09:15 40,638.40 40,701.30 40,638.20 40,690.00 1,706.1K
09:20 40,693.40 40,716.80 40,668.40 40,668.60 1,462.8K
09:25 40,667.90 40,682.00 40,634.70 40,671.70 1,130.2K
09:30 40,686.70 40,727.90 40,686.70 40,702.30 1,253.3K
09:35 40,691.80 40,702.80 40,663.40 40,699.40 698.6K
09:40 40,698.00 40,725.40 40,687.10 40,714.80 671.9K
09:45 40,708.30 40,708.30 40,684.50 40,689.90 631.6K
09:50 40,690.30 40,722.60 40,684.20 40,705.70 904.4K
09:55 40,711.40 40,748.40 40,711.40 40,747.90 771.9K
10:00 40,746.80 40,771.40 40,746.80 40,764.00 1,010.3K
10:05 40,764.00 40,764.00 40,740.30 40,750.50 466.5K
10:10 40,752.20 40,762.10 40,727.80 40,755.50 606.8K
10:15 40,756.60 40,784.60 40,750.20 40,775.80 959.5K
10:20 40,774.00 40,774.00 40,749.70 40,770.60 555.1K
10:25 40,769.70 40,786.30 40,768.30 40,778.70 581.6K
10:30 40,780.40 40,781.50 40,766.90 40,775.00 760.4K
10:35 40,776.20 40,790.30 40,757.20 40,777.70 712.1K
10:40 40,771.80 40,783.60 40,763.20 40,783.40 594.1K
10:45 40,782.90 40,818.70 40,781.20 40,815.50 825.9K
10:50 40,817.70 40,838.30 40,817.70 40,834.50 1,122.8K
10:55 40,847.10 40,848.60 40,831.10 40,832.10 923.4K
11:00 40,832.30 40,847.00 40,795.10 40,798.30 1,073.3K
11:05 40,803.10 40,803.10 40,762.70 40,763.00 613.0K
11:10 40,761.60 40,768.40 40,732.10 40,732.10 411.5K
11:15 40,736.20 40,757.50 40,735.70 40,750.50 1,103.8K
11:20 40,750.70 40,753.20 40,737.30 40,739.10 488.2K
11:25 40,739.20 40,771.80 40,738.20 40,740.60 553.2K
11:30 40,740.60 40,750.40 40,723.70 40,724.40 672.0K
11:35 40,726.20 40,728.60 40,699.90 40,725.60 595.4K
11:40 40,725.50 40,725.50 40,709.10 40,709.10 340.9K
11:45 40,704.80 40,718.70 40,683.00 40,692.20 414.3K
11:50 40,695.00 40,725.50 40,695.00 40,721.50 369.8K
11:55 40,720.60 40,728.40 40,713.00 40,714.40 370.6K
12:00 40,713.40 40,731.30 40,712.10 40,723.80 511.8K
12:05 40,724.80 40,740.30 40,723.80 40,740.30 363.1K
12:10 40,741.40 40,753.70 40,741.40 40,746.10 465.9K
12:15 40,747.80 40,782.50 40,747.60 40,777.00 484.0K
12:20 40,778.60 40,781.00 40,760.40 40,767.40 589.1K
12:25 40,767.70 40,774.90 40,766.40 40,770.10 318.1K
12:30 40,770.20 40,795.70 40,765.20 40,795.70 665.6K
12:35 40,795.90 40,801.60 40,787.20 40,789.60 257.1K
12:40 40,788.90 40,810.50 40,775.50 40,808.90 506.1K
12:45 40,809.20 40,818.10 40,808.20 40,817.00 459.2K
12:50 40,816.40 40,832.70 40,816.40 40,827.50 600.5K
12:55 40,828.40 40,859.10 40,825.80 40,859.10 513.1K
13:00 40,858.90 40,858.90 40,829.30 40,831.50 1,084.9K
13:05 40,831.20 40,833.30 40,809.10 40,809.90 293.7K
13:10 40,810.40 40,817.60 40,808.50 40,810.80 299.2K
13:15 40,812.40 40,834.90 40,804.50 40,817.80 392.3K
13:20 40,818.00 40,841.00 40,811.80 40,836.30 289.0K
13:25 40,841.20 40,841.20 40,822.20 40,833.50 311.4K
13:30 40,829.60 40,854.90 40,828.60 40,852.60 812.4K
13:35 40,852.60 40,860.80 40,846.00 40,857.00 870.8K
13:40 40,856.20 40,862.40 40,853.10 40,858.00 691.3K
13:45 40,857.30 40,862.90 40,850.70 40,855.20 611.8K
13:50 40,853.10 40,862.80 40,848.30 40,853.50 439.3K
13:55 40,853.20 40,857.30 40,849.40 40,853.30 270.3K
14:00 40,853.50 40,860.30 40,847.70 40,848.70 336.6K
14:05 40,848.40 40,853.20 40,840.70 40,846.20 557.2K
14:10 40,850.10 40,856.80 40,848.20 40,856.70 1,024.4K
14:15 40,858.60 40,868.70 40,857.40 40,867.20 297.0K
14:20 40,867.20 40,895.80 40,867.20 40,891.40 435.8K
14:25 40,894.30 40,894.80 40,880.30 40,888.70 841.3K
14:30 40,888.30 40,899.50 40,864.10 40,881.10 916.7K
14:35 40,882.50 40,888.10 40,872.20 40,886.70 377.6K
14:40 40,889.50 40,893.80 40,878.30 40,881.50 500.2K
14:45 40,881.80 40,897.30 40,876.60 40,897.30 468.7K
14:50 40,895.50 40,900.70 40,892.70 40,893.70 309.8K
14:55 40,894.80 40,894.80 40,878.70 40,883.50 274.0K
15:00 40,881.70 40,881.70 40,862.20 40,863.50 328.9K
15:05 40,863.80 40,872.20 40,855.10 40,862.70 349.0K
15:10 40,865.00 40,865.00 40,828.90 40,834.00 547.0K
15:15 40,832.70 40,842.30 40,824.00 40,837.30 482.1K
15:20 40,837.10 40,841.40 40,826.40 40,829.10 915.0K
15:25 40,832.00 40,832.00 40,817.10 40,824.90 405.6K
15:30 40,816.30 40,846.80 40,808.30 40,831.80 754.7K
15:35 40,831.70 40,831.70 40,802.70 40,808.60 811.3K
15:40 40,803.40 40,803.40 40,765.00 40,781.10 643.6K
15:45 40,784.50 40,834.10 40,784.50 40,829.00 909.4K
15:50 40,827.90 40,852.20 40,810.60 40,843.30 1,411.1K
15:55 40,835.60 40,916.50 40,835.60 40,916.30 1,328.2K
16:00 40,920.70 40,945.90 40,898.60 40,904.30 761.7K
16:05 40,905.20 40,912.90 40,895.70 40,905.20 474.4K
16:10 40,904.20 40,915.00 40,901.30 40,905.60 865.6K
16:15 40,905.70 40,947.50 40,898.00 40,942.50 1,888.0K
16:20 40,940.30 40,953.80 40,938.30 40,945.20 1,023.1K
16:25 40,944.40 40,957.40 40,934.50 40,953.30 851.6K
16:30 40,951.60 40,975.70 40,949.60 40,966.50 881.0K
16:35 40,967.00 40,973.60 40,943.50 40,973.60 2,049.5K
16:40 40,974.60 41,025.70 40,971.60 41,025.70 2,080.5K
16:45 41,025.30 41,036.00 41,022.10 41,024.90 911.3K
16:50 41,023.20 41,023.20 40,999.40 41,018.90 917.5K
16:55 41,018.50 41,028.90 41,002.50 41,028.90 1,011.8K
17:00 41,027.80 41,048.10 41,023.90 41,030.60 1,089.6K
17:05 41,031.20 41,036.50 41,013.50 41,013.70 1,133.6K
17:10 41,019.80 41,025.20 41,013.50 41,021.30 1,412.5K
17:15 41,024.20 41,026.90 41,007.10 41,010.70 1,179.4K
17:20 41,008.80 41,020.90 40,998.90 41,020.90 1,569.3K
17:25 41,019.30 41,024.00 40,970.80 40,993.90 2,264.7K
17:35 40,986.20 40,986.20 40,986.20 40,986.20 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available