IBEX 35 Capped NR

IBEXCNR
🏛️ spain →
45,326.20
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 40,873.00 40,873.00 40,731.00 40,736.40 4,087.3K
09:05 40,719.30 40,722.10 40,625.80 40,627.80 1,595.3K
09:10 40,631.20 40,663.90 40,608.10 40,657.50 1,426.9K
09:15 40,658.50 40,702.20 40,654.00 40,685.00 916.0K
09:20 40,688.50 40,696.60 40,671.80 40,680.80 791.1K
09:25 40,681.00 40,716.60 40,681.00 40,688.10 1,071.7K
09:30 40,691.20 40,697.80 40,626.20 40,653.70 1,334.9K
09:35 40,654.60 40,665.60 40,625.10 40,625.10 878.0K
09:40 40,612.80 40,665.70 40,610.60 40,653.70 685.7K
09:45 40,643.80 40,653.70 40,626.40 40,626.40 480.3K
09:50 40,628.00 40,636.80 40,620.00 40,622.30 382.8K
09:55 40,627.90 40,640.20 40,615.10 40,634.60 403.6K
10:00 40,637.50 40,647.60 40,588.10 40,590.60 996.6K
10:05 40,584.30 40,586.00 40,557.10 40,557.10 697.1K
10:10 40,557.40 40,568.90 40,544.10 40,562.80 539.2K
10:15 40,561.10 40,568.10 40,542.60 40,554.80 481.8K
10:20 40,554.60 40,558.20 40,539.60 40,541.30 445.2K
10:25 40,538.50 40,540.20 40,509.40 40,510.70 1,072.8K
10:30 40,502.00 40,504.70 40,471.50 40,500.30 987.7K
10:35 40,499.20 40,501.20 40,463.40 40,478.50 538.6K
10:40 40,478.40 40,504.90 40,476.80 40,500.70 333.3K
10:45 40,499.20 40,518.90 40,499.20 40,512.20 414.3K
10:50 40,514.10 40,514.80 40,490.40 40,490.40 440.4K
10:55 40,488.80 40,488.80 40,452.10 40,452.10 346.3K
11:00 40,448.30 40,450.10 40,408.50 40,408.50 788.8K
11:05 40,410.20 40,434.50 40,391.10 40,432.20 1,035.8K
11:10 40,433.30 40,457.90 40,428.20 40,449.60 545.8K
11:15 40,448.50 40,448.50 40,431.80 40,440.70 356.0K
11:20 40,441.50 40,459.20 40,433.40 40,457.20 441.7K
11:25 40,467.70 40,473.60 40,451.00 40,456.80 253.4K
11:30 40,458.80 40,479.00 40,456.80 40,466.70 395.9K
11:35 40,464.50 40,469.70 40,442.50 40,450.90 501.6K
11:40 40,450.10 40,450.10 40,419.70 40,419.70 655.6K
11:45 40,417.80 40,417.80 40,375.10 40,378.00 595.6K
11:50 40,378.90 40,386.80 40,371.50 40,374.70 600.4K
11:55 40,377.20 40,380.80 40,352.10 40,375.50 519.4K
12:00 40,378.60 40,378.60 40,366.60 40,366.90 415.0K
12:05 40,362.30 40,362.30 40,329.20 40,334.00 469.4K
12:10 40,342.20 40,348.70 40,308.70 40,321.00 787.4K
12:15 40,320.20 40,321.30 40,311.80 40,313.70 674.7K
12:20 40,311.60 40,335.30 40,292.40 40,333.80 720.0K
12:25 40,340.80 40,356.60 40,329.70 40,352.20 371.9K
12:30 40,353.50 40,355.00 40,327.90 40,340.20 341.4K
12:35 40,340.00 40,344.00 40,317.10 40,320.30 505.1K
12:40 40,319.90 40,328.10 40,305.20 40,305.80 498.1K
12:45 40,305.60 40,308.80 40,285.80 40,286.30 386.9K
12:50 40,287.10 40,287.10 40,264.60 40,268.30 552.7K
12:55 40,268.30 40,289.00 40,268.30 40,275.30 436.2K
13:00 40,279.70 40,281.40 40,236.30 40,238.50 890.7K
13:05 40,243.10 40,244.10 40,205.30 40,235.70 710.8K
13:10 40,235.30 40,267.40 40,230.70 40,264.30 617.7K
13:15 40,266.90 40,278.50 40,232.60 40,246.60 533.1K
13:20 40,250.00 40,272.50 40,250.00 40,261.90 264.1K
13:25 40,263.30 40,283.10 40,263.30 40,281.60 302.1K
13:30 40,288.20 40,301.70 40,288.10 40,294.50 267.8K
13:35 40,291.20 40,300.00 40,277.20 40,277.20 331.0K
13:40 40,280.80 40,290.80 40,272.10 40,273.80 586.9K
13:45 40,274.10 40,284.70 40,274.10 40,278.80 219.5K
13:50 40,279.90 40,323.80 40,279.20 40,323.80 283.9K
13:55 40,323.80 40,362.10 40,323.80 40,347.70 393.6K
14:00 40,346.60 40,354.40 40,318.80 40,320.30 353.5K
14:05 40,321.50 40,340.70 40,321.50 40,328.00 335.4K
14:10 40,327.20 40,344.80 40,324.20 40,344.20 416.0K
14:15 40,344.80 40,344.80 40,298.90 40,298.90 372.0K
14:20 40,300.10 40,300.10 40,280.60 40,287.60 328.5K
14:25 40,286.10 40,296.50 40,268.30 40,268.30 313.1K
14:30 40,267.10 40,273.50 40,248.90 40,252.00 389.1K
14:35 40,249.50 40,275.30 40,240.20 40,273.60 432.4K
14:40 40,273.60 40,281.00 40,270.80 40,276.50 318.8K
14:45 40,276.10 40,285.70 40,267.70 40,278.10 256.3K
14:50 40,274.70 40,287.40 40,267.80 40,285.40 231.9K
14:55 40,287.20 40,306.00 40,285.80 40,304.90 352.2K
15:00 40,306.60 40,309.70 40,293.50 40,298.70 218.1K
15:05 40,300.50 40,300.60 40,276.10 40,286.80 407.3K
15:10 40,289.00 40,324.40 40,289.00 40,323.20 240.0K
15:15 40,324.50 40,337.80 40,324.30 40,329.90 374.3K
15:20 40,330.70 40,353.10 40,330.10 40,351.60 402.4K
15:25 40,348.10 40,348.30 40,311.80 40,311.90 505.8K
15:30 40,307.60 40,316.40 40,268.20 40,268.20 1,321.5K
15:35 40,270.40 40,270.40 40,230.70 40,250.60 644.8K
15:40 40,254.40 40,278.80 40,246.70 40,274.50 524.0K
15:45 40,275.30 40,300.00 40,272.50 40,295.20 669.4K
15:50 40,295.60 40,344.70 40,295.60 40,331.20 831.3K
15:55 40,330.80 40,332.50 40,315.60 40,319.90 551.6K
16:00 40,317.60 40,317.60 40,278.70 40,299.50 974.5K
16:05 40,300.90 40,308.60 40,286.30 40,293.70 900.7K
16:10 40,293.80 40,309.40 40,287.70 40,309.40 630.2K
16:15 40,316.50 40,348.00 40,316.10 40,319.40 787.1K
16:20 40,318.00 40,330.40 40,312.20 40,317.10 555.7K
16:25 40,316.80 40,319.70 40,202.10 40,202.10 1,308.8K
16:30 40,199.50 40,221.70 40,184.50 40,188.40 925.8K
16:35 40,191.00 40,236.10 40,189.50 40,231.60 569.5K
16:40 40,231.60 40,244.60 40,224.60 40,244.60 476.9K
16:45 40,244.10 40,256.70 40,235.40 40,238.80 663.2K
16:50 40,236.70 40,243.70 40,214.00 40,231.60 495.9K
16:55 40,231.20 40,252.50 40,229.20 40,237.00 420.3K
17:00 40,240.80 40,241.70 40,197.20 40,210.40 816.1K
17:05 40,211.10 40,215.40 40,177.80 40,179.00 590.0K
17:10 40,179.30 40,182.30 40,172.80 40,173.10 719.4K
17:15 40,179.40 40,194.20 40,177.60 40,184.00 763.0K
17:20 40,188.00 40,191.00 40,164.10 40,173.40 1,306.6K
17:25 40,172.30 40,190.90 40,172.30 40,187.80 1,585.8K
17:35 40,166.80 40,166.80 40,166.80 40,166.80 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available