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 40,683.90 40,701.40 40,590.20 40,590.20 5,265.8K
09:05 40,592.40 40,597.20 40,532.60 40,543.70 1,325.5K
09:10 40,541.40 40,549.30 40,496.00 40,506.80 1,175.4K
09:15 40,506.70 40,507.20 40,464.30 40,477.10 1,250.5K
09:20 40,481.30 40,481.30 40,387.90 40,413.10 1,477.5K
09:25 40,409.70 40,416.80 40,386.10 40,412.00 816.8K
09:30 40,409.90 40,490.60 40,380.10 40,456.30 1,441.0K
09:35 40,453.40 40,484.30 40,444.90 40,484.30 751.1K
09:40 40,483.10 40,509.00 40,475.80 40,480.10 752.2K
09:45 40,480.30 40,499.60 40,469.70 40,476.40 582.3K
09:50 40,477.90 40,477.90 40,434.20 40,450.80 704.6K
09:55 40,450.90 40,457.10 40,417.60 40,417.60 1,128.9K
10:00 40,404.00 40,434.60 40,377.70 40,418.60 917.7K
10:05 40,416.00 40,416.00 40,359.70 40,366.20 1,079.3K
10:10 40,372.60 40,388.10 40,357.70 40,357.70 964.2K
10:15 40,356.80 40,368.40 40,328.80 40,342.90 662.1K
10:20 40,346.70 40,368.40 40,344.70 40,360.00 663.7K
10:25 40,358.60 40,411.20 40,356.70 40,387.10 603.7K
10:30 40,389.10 40,407.80 40,339.90 40,345.50 783.5K
10:35 40,340.50 40,390.80 40,338.50 40,343.30 1,022.4K
10:40 40,334.70 40,349.50 40,314.60 40,344.10 767.7K
10:45 40,351.70 40,426.40 40,351.70 40,419.70 765.9K
10:50 40,419.70 40,452.00 40,401.90 40,415.50 1,022.8K
10:55 40,408.50 40,426.20 40,391.40 40,417.00 855.9K
11:00 40,417.20 40,470.70 40,414.40 40,436.20 791.8K
11:05 40,432.10 40,434.80 40,399.70 40,430.80 481.2K
11:10 40,429.10 40,434.80 40,363.90 40,380.60 521.6K
11:15 40,383.10 40,414.20 40,367.50 40,386.50 607.8K
11:20 40,384.60 40,394.80 40,341.20 40,394.60 585.8K
11:25 40,393.20 40,396.50 40,340.20 40,371.30 673.8K
11:30 40,371.30 40,393.40 40,328.80 40,346.60 804.3K
11:35 40,343.90 40,369.40 40,343.90 40,354.60 353.9K
11:40 40,360.20 40,388.20 40,357.00 40,388.20 547.2K
11:45 40,388.20 40,392.80 40,357.40 40,376.10 532.2K
11:50 40,374.30 40,378.50 40,334.20 40,335.50 857.7K
11:55 40,333.60 40,371.60 40,328.70 40,371.60 927.8K
12:00 40,372.50 40,386.90 40,360.90 40,385.50 567.1K
12:05 40,386.30 40,400.90 40,378.80 40,380.10 309.7K
12:10 40,378.60 40,415.10 40,376.40 40,414.00 314.3K
12:15 40,413.80 40,413.80 40,385.10 40,400.20 416.1K
12:20 40,399.60 40,435.80 40,398.80 40,435.80 233.7K
12:25 40,434.50 40,445.70 40,423.70 40,432.20 501.4K
12:30 40,429.90 40,445.80 40,429.90 40,444.10 284.0K
12:35 40,444.00 40,444.40 40,423.40 40,423.60 534.5K
12:40 40,420.20 40,421.20 40,405.60 40,410.40 437.9K
12:45 40,407.20 40,420.70 40,405.80 40,412.80 276.2K
12:50 40,414.00 40,421.30 40,407.00 40,410.60 311.0K
12:55 40,413.10 40,427.20 40,409.40 40,411.80 286.9K
13:00 40,410.50 40,457.60 40,406.80 40,457.60 373.1K
13:05 40,460.00 40,475.70 40,460.00 40,471.50 450.3K
13:10 40,479.70 40,528.50 40,479.70 40,525.30 355.7K
13:15 40,524.20 40,524.20 40,505.80 40,515.00 336.7K
13:20 40,518.40 40,522.60 40,502.70 40,509.00 339.0K
13:25 40,509.00 40,524.20 40,507.10 40,520.10 249.0K
13:30 40,520.70 40,528.20 40,514.50 40,517.60 305.8K
13:35 40,517.90 40,517.90 40,505.70 40,514.80 359.4K
13:40 40,512.60 40,512.90 40,502.50 40,505.40 221.0K
13:45 40,506.30 40,516.70 40,501.30 40,501.30 259.6K
13:50 40,500.70 40,519.80 40,500.60 40,518.60 300.6K
13:55 40,519.80 40,539.80 40,518.90 40,539.80 226.7K
14:00 40,540.00 40,564.50 40,537.80 40,558.80 458.6K
14:05 40,562.10 40,586.10 40,555.00 40,555.00 492.7K
14:10 40,554.50 40,557.40 40,533.30 40,533.30 316.2K
14:15 40,533.90 40,547.70 40,495.70 40,499.80 399.3K
14:20 40,497.40 40,513.50 40,497.10 40,505.90 248.4K
14:25 40,503.90 40,506.10 40,496.10 40,499.30 336.5K
14:30 40,493.80 40,504.60 40,467.00 40,467.40 902.3K
14:35 40,468.30 40,484.80 40,461.60 40,484.80 350.3K
14:40 40,486.80 40,498.90 40,473.20 40,477.70 280.7K
14:45 40,477.70 40,477.70 40,445.80 40,459.80 392.2K
14:50 40,457.90 40,457.90 40,428.70 40,428.70 373.1K
14:55 40,426.10 40,445.30 40,419.10 40,434.90 281.6K
15:00 40,430.70 40,458.70 40,430.70 40,444.30 256.1K
15:05 40,444.00 40,444.00 40,428.50 40,431.30 334.1K
15:10 40,432.40 40,432.40 40,415.10 40,424.30 477.4K
15:15 40,427.60 40,453.30 40,427.60 40,440.30 391.9K
15:20 40,441.00 40,443.20 40,413.20 40,424.00 415.8K
15:25 40,422.80 40,450.20 40,422.80 40,428.30 675.0K
15:30 40,439.80 40,493.10 40,439.80 40,474.30 926.6K
15:35 40,469.60 40,469.60 40,424.50 40,445.40 536.8K
15:40 40,450.10 40,465.30 40,412.10 40,422.00 947.6K
15:45 40,424.10 40,474.70 40,424.10 40,466.50 504.2K
15:50 40,464.00 40,497.00 40,434.40 40,463.50 816.9K
15:55 40,463.60 40,495.50 40,463.60 40,495.50 870.0K
16:00 40,498.30 40,498.50 40,460.90 40,466.60 1,243.3K
16:05 40,468.80 40,522.80 40,466.50 40,522.80 589.4K
16:10 40,528.30 40,551.90 40,519.90 40,538.40 591.5K
16:15 40,538.30 40,541.70 40,518.80 40,523.80 529.8K
16:20 40,523.80 40,538.70 40,514.30 40,533.90 436.1K
16:25 40,533.80 40,533.80 40,522.00 40,525.90 548.4K
16:30 40,527.50 40,541.10 40,523.90 40,528.20 851.4K
16:35 40,519.70 40,519.70 40,497.40 40,507.60 441.2K
16:40 40,508.30 40,515.00 40,482.10 40,482.80 589.6K
16:45 40,484.30 40,508.20 40,484.30 40,501.30 581.4K
16:50 40,501.30 40,539.30 40,500.70 40,537.90 432.7K
16:55 40,537.90 40,541.90 40,501.40 40,501.40 800.4K
17:00 40,502.80 40,511.60 40,497.10 40,503.30 588.4K
17:05 40,504.70 40,514.70 40,488.10 40,490.00 742.2K
17:10 40,485.90 40,523.00 40,485.90 40,523.00 639.0K
17:15 40,523.10 40,524.10 40,478.70 40,490.50 1,215.7K
17:20 40,490.30 40,497.20 40,471.00 40,475.70 1,365.4K
17:25 40,475.10 40,479.90 40,440.60 40,441.00 2,834.4K
17:35 40,451.10 40,451.10 40,451.10 40,451.10 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available