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 39,991.90 40,172.30 39,991.90 40,159.40 3,357.1K
09:05 40,159.30 40,205.60 40,157.00 40,198.90 1,111.4K
09:10 40,197.30 40,272.70 40,183.40 40,235.40 1,164.2K
09:15 40,230.90 40,236.20 40,211.50 40,223.60 682.0K
09:20 40,223.60 40,236.60 40,213.70 40,214.60 544.5K
09:25 40,212.50 40,252.70 40,211.80 40,245.30 536.9K
09:30 40,254.90 40,261.00 40,239.50 40,239.50 691.4K
09:35 40,238.80 40,285.20 40,233.90 40,280.30 675.8K
09:40 40,280.10 40,299.70 40,264.10 40,296.70 951.0K
09:45 40,296.80 40,338.10 40,282.80 40,338.10 617.5K
09:50 40,339.00 40,386.10 40,339.00 40,351.00 874.6K
09:55 40,351.10 40,373.00 40,346.30 40,351.30 496.7K
10:00 40,354.00 40,359.00 40,334.10 40,349.50 399.7K
10:05 40,350.10 40,375.90 40,349.80 40,364.10 388.8K
10:10 40,369.60 40,373.70 40,339.00 40,347.50 318.5K
10:15 40,349.80 40,367.40 40,349.40 40,350.70 307.3K
10:20 40,351.70 40,380.80 40,350.00 40,380.80 420.3K
10:25 40,380.30 40,389.00 40,369.30 40,370.40 509.9K
10:30 40,369.60 40,373.10 40,346.20 40,346.20 553.2K
10:35 40,346.20 40,351.60 40,339.60 40,343.60 337.9K
10:40 40,343.60 40,344.50 40,302.50 40,302.70 439.7K
10:45 40,302.60 40,302.60 40,256.10 40,256.10 478.5K
10:50 40,255.80 40,268.10 40,228.50 40,268.10 282.5K
10:55 40,269.00 40,272.50 40,252.60 40,261.00 339.9K
11:00 40,261.10 40,275.20 40,247.00 40,253.10 271.7K
11:05 40,252.80 40,296.90 40,251.90 40,296.90 390.5K
11:10 40,298.90 40,310.20 40,292.40 40,308.60 487.1K
11:15 40,309.30 40,319.00 40,302.80 40,308.70 190.3K
11:20 40,308.60 40,308.60 40,288.80 40,298.70 233.3K
11:25 40,298.20 40,298.40 40,279.30 40,282.10 171.3K
11:30 40,282.40 40,297.10 40,280.80 40,292.00 175.2K
11:35 40,293.90 40,310.90 40,291.90 40,310.30 328.3K
11:40 40,310.70 40,338.40 40,310.70 40,338.40 293.5K
11:45 40,345.40 40,345.40 40,318.70 40,328.40 538.7K
11:50 40,357.60 40,410.10 40,325.90 40,402.90 10,134.3K
11:55 40,393.10 40,432.90 40,376.90 40,380.40 8,641.1K
12:00 40,374.00 40,383.40 40,363.30 40,363.30 441.6K
12:05 40,362.60 40,376.10 40,350.50 40,359.90 448.6K
12:10 40,360.30 40,373.20 40,356.90 40,358.30 396.6K
12:15 40,359.00 40,366.40 40,329.00 40,330.50 832.3K
12:20 40,334.30 40,334.30 40,321.70 40,323.30 219.0K
12:25 40,321.60 40,329.70 40,315.30 40,328.40 251.6K
12:30 40,327.00 40,327.00 40,301.70 40,304.60 275.0K
12:35 40,303.40 40,319.00 40,299.10 40,319.00 154.3K
12:40 40,317.50 40,330.70 40,315.00 40,330.70 241.4K
12:45 40,330.20 40,337.40 40,326.80 40,326.80 180.9K
12:50 40,326.00 40,334.30 40,309.30 40,331.50 380.0K
12:55 40,331.20 40,345.90 40,327.90 40,336.90 392.7K
13:00 40,329.90 40,339.00 40,310.60 40,337.30 598.4K
13:05 40,337.30 40,353.60 40,337.30 40,344.70 284.0K
13:10 40,347.30 40,347.40 40,302.70 40,307.00 319.4K
13:15 40,306.80 40,321.10 40,306.80 40,309.70 408.7K
13:20 40,308.70 40,315.20 40,303.30 40,312.00 358.7K
13:25 40,312.60 40,329.10 40,309.70 40,329.10 239.1K
13:30 40,328.60 40,337.30 40,312.20 40,337.30 177.3K
13:35 40,338.30 40,357.40 40,338.10 40,355.40 327.9K
13:40 40,355.40 40,415.70 40,355.40 40,415.70 781.2K
13:45 40,428.90 40,489.80 40,428.90 40,458.20 2,264.8K
13:50 40,460.20 40,460.20 40,431.30 40,431.30 636.7K
13:55 40,430.00 40,437.10 40,418.30 40,435.20 476.5K
14:00 40,435.50 40,436.10 40,422.00 40,428.10 376.9K
14:05 40,430.20 40,440.90 40,425.90 40,427.80 928.0K
14:10 40,427.80 40,427.80 40,412.60 40,425.60 342.2K
14:15 40,427.50 40,468.40 40,427.50 40,466.60 500.0K
14:20 40,464.80 40,466.20 40,454.80 40,460.30 232.7K
14:25 40,460.30 40,479.00 40,446.80 40,479.00 312.1K
14:30 40,479.70 40,484.00 40,458.60 40,462.50 328.1K
14:35 40,459.60 40,459.60 40,409.30 40,409.30 292.4K
14:40 40,409.50 40,409.50 40,374.90 40,387.10 265.0K
14:45 40,381.80 40,417.90 40,381.80 40,417.90 206.7K
14:50 40,417.30 40,433.40 40,416.80 40,419.10 222.6K
14:55 40,415.20 40,432.80 40,403.80 40,431.10 995.1K
15:00 40,431.90 40,444.20 40,430.10 40,437.50 261.7K
15:05 40,437.30 40,437.30 40,413.10 40,414.30 240.5K
15:10 40,417.70 40,419.00 40,408.30 40,412.40 273.0K
15:15 40,412.70 40,419.60 40,389.40 40,395.80 443.7K
15:20 40,394.60 40,405.40 40,385.90 40,400.20 210.6K
15:25 40,399.10 40,399.10 40,380.20 40,385.80 235.4K
15:30 40,379.30 40,386.20 40,329.80 40,332.90 651.4K
15:35 40,331.90 40,333.10 40,316.40 40,324.30 405.7K
15:40 40,327.30 40,364.90 40,326.60 40,362.60 457.2K
15:45 40,360.70 40,361.30 40,332.20 40,333.20 414.7K
15:50 40,334.20 40,346.30 40,330.70 40,346.30 265.0K
15:55 40,352.30 40,353.30 40,343.90 40,348.50 356.0K
16:00 40,346.40 40,374.00 40,346.40 40,369.30 460.8K
16:05 40,368.00 40,368.00 40,355.60 40,361.00 378.6K
16:10 40,359.80 40,383.10 40,353.50 40,363.10 490.0K
16:15 40,364.30 40,369.60 40,331.60 40,338.10 948.9K
16:20 40,341.90 40,363.10 40,279.20 40,279.20 1,011.9K
16:25 40,287.40 40,314.60 40,264.60 40,293.30 747.4K
16:30 40,303.30 40,308.40 40,282.10 40,283.80 651.3K
16:35 40,290.70 40,316.30 40,284.00 40,294.10 632.9K
16:40 40,300.10 40,316.20 40,243.50 40,289.50 959.5K
16:45 40,286.50 40,333.40 40,286.50 40,331.90 441.2K
16:50 40,328.60 40,328.60 40,285.60 40,288.30 647.1K
16:55 40,288.60 40,308.50 40,285.70 40,286.10 677.5K
17:00 40,282.20 40,289.20 40,269.40 40,289.20 573.7K
17:05 40,289.40 40,313.90 40,284.20 40,284.20 627.4K
17:10 40,286.20 40,303.30 40,279.10 40,298.50 542.2K
17:15 40,298.90 40,316.00 40,290.00 40,307.50 555.4K
17:20 40,310.00 40,312.80 40,274.20 40,280.90 865.1K
17:25 40,282.00 40,296.30 40,252.00 40,257.40 931.6K
17:35 40,272.40 40,272.40 40,272.40 40,272.40 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available