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 40,462.50 40,520.70 40,462.50 40,489.50 3,791.2K
09:05 40,480.80 40,480.80 40,430.40 40,440.40 898.7K
09:10 40,441.60 40,443.10 40,402.90 40,409.10 648.0K
09:15 40,411.10 40,444.50 40,411.10 40,441.40 506.9K
09:20 40,439.40 40,490.70 40,437.80 40,490.70 421.7K
09:25 40,497.90 40,516.70 40,480.20 40,489.90 543.5K
09:30 40,493.30 40,550.40 40,493.30 40,546.80 756.0K
09:35 40,546.20 40,553.50 40,540.20 40,546.70 447.4K
09:40 40,546.50 40,586.50 40,539.60 40,584.60 565.0K
09:45 40,582.80 40,587.60 40,558.00 40,571.00 369.3K
09:50 40,571.10 40,571.90 40,549.60 40,551.90 420.0K
09:55 40,550.60 40,551.40 40,536.40 40,540.00 412.5K
10:00 40,541.10 40,583.70 40,538.50 40,578.20 605.4K
10:05 40,578.10 40,607.40 40,578.10 40,606.60 471.6K
10:10 40,605.30 40,613.90 40,600.40 40,600.80 417.0K
10:15 40,599.00 40,615.00 40,576.60 40,584.90 389.2K
10:20 40,580.80 40,580.80 40,533.50 40,541.10 648.5K
10:25 40,544.70 40,548.90 40,510.90 40,512.20 539.6K
10:30 40,512.30 40,514.70 40,499.50 40,504.60 535.2K
10:35 40,506.30 40,510.80 40,499.10 40,503.10 236.6K
10:40 40,504.40 40,522.80 40,504.40 40,517.10 565.5K
10:45 40,519.20 40,535.00 40,516.50 40,530.40 549.1K
10:50 40,527.90 40,554.60 40,526.30 40,553.20 656.2K
10:55 40,553.30 40,570.00 40,546.30 40,558.60 599.5K
11:00 40,559.20 40,571.90 40,555.60 40,564.00 447.7K
11:05 40,564.30 40,577.00 40,548.90 40,549.60 310.8K
11:10 40,548.30 40,577.30 40,544.60 40,577.30 434.5K
11:15 40,581.10 40,582.20 40,564.90 40,568.70 372.4K
11:20 40,567.40 40,570.00 40,547.70 40,549.50 341.4K
11:25 40,552.00 40,556.20 40,548.60 40,552.00 170.3K
11:30 40,552.40 40,559.00 40,532.40 40,532.40 392.6K
11:35 40,532.40 40,532.40 40,521.80 40,528.70 190.9K
11:40 40,529.70 40,529.80 40,519.60 40,524.30 270.9K
11:45 40,524.60 40,535.50 40,513.90 40,514.70 223.2K
11:50 40,528.50 40,535.20 40,521.20 40,535.00 776.2K
11:55 40,531.30 40,531.70 40,521.50 40,528.90 173.3K
12:00 40,528.30 40,531.50 40,505.30 40,508.60 455.5K
12:05 40,508.50 40,508.80 40,500.10 40,507.50 170.6K
12:10 40,500.00 40,500.50 40,470.50 40,479.60 746.2K
12:15 40,477.40 40,481.70 40,470.80 40,470.80 328.6K
12:20 40,466.00 40,466.10 40,382.80 40,415.30 745.0K
12:25 40,413.30 40,426.90 40,404.90 40,405.60 274.5K
12:30 40,403.70 40,414.50 40,385.30 40,385.40 298.9K
12:35 40,385.60 40,385.60 40,360.50 40,363.40 317.9K
12:40 40,364.20 40,387.90 40,356.50 40,382.10 467.7K
12:45 40,382.30 40,382.80 40,331.30 40,331.80 585.3K
12:50 40,330.20 40,332.10 40,297.10 40,299.00 373.2K
12:55 40,295.40 40,295.40 40,263.60 40,290.60 488.6K
13:00 40,290.00 40,304.20 40,290.00 40,303.40 540.0K
13:05 40,295.70 40,313.70 40,294.40 40,313.70 349.4K
13:10 40,315.40 40,315.40 40,294.90 40,305.80 292.0K
13:15 40,306.00 40,321.30 40,289.80 40,294.80 480.1K
13:20 40,287.70 40,315.40 40,287.70 40,315.40 439.7K
13:25 40,316.90 40,318.10 40,300.60 40,300.60 545.2K
13:30 40,299.90 40,323.40 40,292.20 40,321.30 329.1K
13:35 40,323.70 40,337.20 40,322.30 40,333.80 252.9K
13:40 40,332.90 40,363.10 40,331.60 40,362.60 245.2K
13:45 40,365.20 40,382.90 40,364.10 40,376.80 349.3K
13:50 40,376.80 40,388.80 40,375.00 40,388.80 420.8K
13:55 40,388.60 40,395.90 40,386.50 40,393.70 178.8K
14:00 40,395.30 40,413.80 40,388.30 40,411.30 318.5K
14:05 40,412.10 40,437.00 40,409.40 40,436.70 327.8K
14:10 40,436.00 40,443.20 40,430.00 40,430.50 268.8K
14:15 40,427.80 40,439.50 40,425.20 40,439.30 251.2K
14:20 40,439.60 40,452.70 40,438.80 40,443.80 550.9K
14:25 40,443.00 40,443.00 40,426.40 40,429.20 223.5K
14:30 40,435.30 40,447.60 40,430.20 40,430.20 432.9K
14:35 40,429.10 40,429.40 40,401.50 40,404.00 399.0K
14:40 40,403.60 40,409.70 40,393.90 40,402.50 168.6K
14:45 40,403.50 40,410.30 40,392.70 40,397.60 147.2K
14:50 40,393.60 40,407.70 40,389.80 40,402.10 213.2K
14:55 40,397.00 40,401.50 40,374.90 40,384.30 370.0K
15:00 40,385.40 40,390.40 40,370.40 40,390.40 296.7K
15:05 40,390.50 40,391.70 40,367.60 40,376.60 298.2K
15:10 40,376.80 40,378.20 40,353.10 40,360.20 316.9K
15:15 40,362.00 40,370.50 40,359.20 40,364.80 238.6K
15:20 40,366.60 40,379.40 40,365.30 40,366.20 214.9K
15:25 40,362.50 40,362.50 40,331.00 40,337.20 551.8K
15:30 40,319.80 40,330.30 40,293.60 40,298.50 680.1K
15:35 40,301.00 40,347.40 40,301.00 40,322.60 552.7K
15:40 40,317.80 40,322.70 40,292.60 40,308.80 535.3K
15:45 40,310.40 40,356.40 40,310.40 40,356.40 296.9K
15:50 40,351.30 40,363.80 40,326.90 40,333.10 499.1K
15:55 40,336.70 40,349.80 40,334.30 40,341.40 510.2K
16:00 40,342.60 40,428.30 40,333.80 40,424.10 1,251.1K
16:05 40,422.40 40,468.50 40,405.00 40,464.80 646.8K
16:10 40,462.90 40,501.90 40,425.00 40,501.90 771.9K
16:15 40,499.80 40,555.00 40,495.00 40,530.80 849.5K
16:20 40,538.40 40,538.40 40,497.00 40,517.10 682.6K
16:25 40,519.70 40,532.80 40,515.40 40,523.60 288.9K
16:30 40,519.60 40,524.80 40,505.40 40,522.50 670.7K
16:35 40,522.30 40,537.70 40,519.10 40,535.80 421.1K
16:40 40,537.50 40,543.10 40,510.80 40,535.40 915.7K
16:45 40,534.90 40,540.30 40,516.40 40,517.10 459.9K
16:50 40,517.00 40,523.40 40,470.60 40,470.60 438.2K
16:55 40,473.90 40,509.60 40,473.90 40,504.10 514.3K
17:00 40,502.50 40,505.70 40,492.80 40,494.10 539.0K
17:05 40,495.90 40,499.00 40,445.00 40,466.00 574.6K
17:10 40,464.80 40,502.80 40,454.20 40,501.10 803.7K
17:15 40,495.30 40,504.40 40,489.70 40,491.00 570.3K
17:20 40,488.60 40,494.90 40,471.60 40,487.90 1,093.3K
17:25 40,486.60 40,520.10 40,478.30 40,520.10 1,200.5K
17:35 40,484.60 40,484.60 40,484.60 40,484.60 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available