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 40,307.70 40,327.50 40,295.20 40,295.60 2,480.6K
09:05 40,298.20 40,298.20 40,235.50 40,235.60 712.2K
09:10 40,236.40 40,283.30 40,236.40 40,274.80 872.7K
09:15 40,272.80 40,284.00 40,264.30 40,275.80 806.3K
09:20 40,272.70 40,277.70 40,217.00 40,225.60 750.6K
09:25 40,233.10 40,247.80 40,222.70 40,231.50 798.4K
09:30 40,226.90 40,243.30 40,172.70 40,181.60 1,043.5K
09:35 40,176.50 40,203.30 40,162.60 40,175.60 576.5K
09:40 40,177.90 40,181.70 40,161.40 40,162.10 644.2K
09:45 40,164.50 40,164.80 40,131.30 40,138.10 401.5K
09:50 40,138.50 40,180.50 40,138.50 40,173.30 590.7K
09:55 40,172.30 40,183.00 40,143.20 40,163.30 471.6K
10:00 40,160.70 40,177.40 40,159.30 40,174.20 310.8K
10:05 40,174.40 40,189.20 40,145.30 40,189.20 433.7K
10:10 40,187.50 40,218.00 40,183.50 40,183.90 402.4K
10:15 40,183.10 40,208.80 40,178.00 40,205.30 256.2K
10:20 40,205.60 40,248.20 40,204.00 40,244.80 375.2K
10:25 40,244.50 40,283.70 40,244.00 40,282.20 428.9K
10:30 40,276.00 40,306.90 40,275.40 40,299.20 392.0K
10:35 40,300.10 40,320.20 40,295.50 40,320.20 348.7K
10:40 40,331.00 40,357.80 40,331.00 40,347.20 1,065.6K
10:45 40,345.00 40,351.90 40,333.80 40,347.10 328.2K
10:50 40,345.90 40,367.00 40,345.50 40,349.60 245.8K
10:55 40,348.30 40,359.90 40,343.70 40,359.90 272.3K
11:00 40,359.20 40,374.00 40,355.90 40,363.00 333.4K
11:05 40,363.40 40,375.70 40,354.60 40,359.90 312.4K
11:10 40,358.70 40,369.10 40,349.20 40,364.60 159.7K
11:15 40,364.60 40,365.80 40,353.20 40,356.00 160.2K
11:20 40,356.20 40,405.30 40,355.70 40,405.30 376.7K
11:25 40,405.50 40,406.00 40,387.20 40,387.20 229.6K
11:30 40,387.00 40,387.30 40,372.70 40,380.00 313.8K
11:35 40,379.10 40,386.20 40,374.80 40,386.20 302.6K
11:40 40,387.60 40,393.20 40,377.20 40,380.60 244.7K
11:45 40,380.70 40,383.20 40,372.00 40,375.90 219.5K
11:50 40,376.00 40,376.00 40,348.60 40,349.00 323.0K
11:55 40,346.80 40,346.80 40,329.70 40,332.90 231.4K
12:00 40,333.20 40,336.40 40,326.50 40,326.90 298.2K
12:05 40,327.20 40,328.30 40,289.90 40,291.90 451.8K
12:10 40,291.30 40,291.30 40,268.40 40,273.40 260.2K
12:15 40,264.50 40,280.30 40,257.20 40,277.10 253.3K
12:20 40,277.00 40,307.90 40,277.00 40,307.40 222.2K
12:25 40,307.20 40,309.20 40,296.40 40,304.30 295.4K
12:30 40,302.50 40,310.20 40,302.00 40,305.10 203.0K
12:35 40,306.00 40,310.40 40,287.90 40,296.30 353.8K
12:40 40,297.20 40,301.00 40,295.30 40,296.50 260.5K
12:45 40,292.90 40,292.90 40,276.10 40,281.60 284.2K
12:50 40,282.50 40,284.80 40,275.40 40,280.80 207.9K
12:55 40,281.00 40,299.10 40,280.90 40,293.00 371.2K
13:00 40,289.30 40,289.30 40,259.60 40,260.40 333.2K
13:05 40,260.20 40,263.70 40,223.70 40,224.90 410.7K
13:10 40,233.20 40,234.20 40,201.80 40,210.70 311.5K
13:15 40,211.00 40,230.80 40,210.10 40,230.80 354.0K
13:20 40,228.90 40,258.80 40,228.50 40,257.50 118.6K
13:25 40,258.30 40,260.60 40,241.20 40,244.30 219.2K
13:30 40,246.90 40,260.20 40,243.60 40,243.60 344.2K
13:35 40,244.80 40,246.20 40,225.90 40,226.60 134.2K
13:40 40,231.90 40,233.40 40,214.10 40,232.00 754.7K
13:45 40,231.20 40,235.90 40,227.70 40,229.30 139.0K
13:50 40,229.00 40,243.20 40,228.80 40,243.20 163.9K
13:55 40,242.40 40,253.30 40,240.40 40,251.00 204.4K
14:00 40,244.10 40,249.80 40,228.70 40,228.70 273.0K
14:05 40,229.40 40,229.40 40,208.20 40,217.10 327.8K
14:10 40,217.40 40,224.70 40,216.00 40,224.70 164.3K
14:15 40,233.90 40,233.90 40,213.00 40,221.80 137.6K
14:20 40,227.40 40,232.90 40,220.40 40,221.60 154.7K
14:25 40,221.90 40,223.10 40,211.50 40,215.40 220.7K
14:30 40,215.00 40,216.10 40,193.10 40,195.20 229.9K
14:35 40,190.60 40,190.90 40,164.60 40,164.60 314.1K
14:40 40,165.30 40,165.30 40,142.40 40,152.30 337.7K
14:45 40,149.40 40,155.60 40,132.30 40,133.70 573.9K
14:50 40,136.10 40,139.10 40,109.30 40,126.90 635.6K
14:55 40,128.00 40,129.60 40,111.10 40,111.10 326.3K
15:00 40,109.20 40,140.30 40,109.20 40,124.20 274.2K
15:05 40,125.20 40,143.60 40,110.50 40,143.20 441.1K
15:10 40,139.50 40,141.50 40,106.60 40,112.60 410.1K
15:15 40,113.00 40,131.00 40,111.90 40,130.60 332.6K
15:20 40,130.00 40,144.10 40,122.30 40,129.40 496.8K
15:25 40,131.80 40,141.70 40,130.00 40,139.80 334.6K
15:30 40,138.20 40,138.20 40,108.60 40,122.30 823.2K
15:35 40,122.60 40,124.00 40,073.40 40,084.40 962.9K
15:40 40,084.10 40,085.70 40,064.90 40,078.50 787.8K
15:45 40,077.70 40,089.00 40,025.50 40,034.10 876.4K
15:50 40,037.30 40,046.80 39,999.30 40,006.50 641.7K
15:55 40,001.90 40,022.40 39,997.00 40,022.40 595.7K
16:00 40,030.10 40,053.80 40,028.70 40,044.40 738.7K
16:05 40,044.20 40,077.60 40,044.20 40,067.70 938.7K
16:10 40,067.00 40,088.10 40,067.00 40,088.10 548.2K
16:15 40,091.50 40,100.30 40,066.50 40,067.20 529.6K
16:20 40,065.20 40,075.90 40,052.00 40,065.60 422.9K
16:25 40,067.70 40,088.80 40,062.20 40,062.20 641.1K
16:30 40,062.80 40,063.50 40,033.90 40,039.40 545.7K
16:35 40,036.10 40,073.00 40,036.10 40,056.10 613.9K
16:40 40,055.40 40,057.60 40,035.50 40,045.60 287.0K
16:45 40,044.40 40,084.90 40,043.20 40,081.40 581.3K
16:50 40,080.60 40,105.30 40,079.30 40,105.30 329.5K
16:55 40,104.60 40,123.90 40,094.50 40,094.50 433.8K
17:00 40,086.90 40,097.20 40,072.30 40,097.10 699.9K
17:05 40,097.90 40,097.90 40,065.20 40,066.10 922.1K
17:10 40,063.10 40,065.80 40,051.40 40,058.80 1,042.4K
17:15 40,059.50 40,066.50 40,050.30 40,056.80 850.2K
17:20 40,055.40 40,055.40 39,964.10 39,966.90 1,792.4K
17:25 39,969.20 39,992.50 39,965.90 39,984.70 1,757.7K
17:35 39,965.90 39,965.90 39,965.90 39,965.90 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available