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 41,272.20 41,313.30 41,235.40 41,244.00 7,414.8K
09:05 41,244.70 41,260.90 41,199.50 41,199.50 1,820.4K
09:10 41,190.10 41,212.40 41,160.30 41,170.40 1,131.9K
09:15 41,167.90 41,192.90 41,162.60 41,188.60 775.6K
09:20 41,183.80 41,199.00 41,174.60 41,196.30 777.7K
09:25 41,192.80 41,197.30 41,171.70 41,171.70 826.2K
09:30 41,174.00 41,174.00 41,126.50 41,159.50 978.9K
09:35 41,161.00 41,172.40 41,137.30 41,137.30 1,170.4K
09:40 41,135.20 41,154.00 41,134.80 41,153.90 957.9K
09:45 41,162.30 41,196.60 41,158.10 41,196.40 841.2K
09:50 41,201.90 41,246.50 41,201.90 41,246.50 1,027.5K
09:55 41,247.20 41,286.80 41,240.50 41,285.20 1,478.8K
10:00 41,283.50 41,304.40 41,266.10 41,266.10 1,402.3K
10:05 41,265.40 41,265.40 41,211.90 41,211.90 863.6K
10:10 41,210.80 41,210.80 41,161.70 41,167.70 763.3K
10:15 41,168.90 41,200.30 41,164.50 41,190.90 659.3K
10:20 41,190.70 41,207.40 41,186.20 41,206.00 1,083.0K
10:25 41,206.10 41,210.90 41,180.90 41,190.70 1,116.4K
10:30 41,185.80 41,196.70 41,164.90 41,169.20 546.4K
10:35 41,166.40 41,181.30 41,155.90 41,176.80 721.9K
10:40 41,175.90 41,175.90 41,160.90 41,169.70 561.0K
10:45 41,170.40 41,222.70 41,166.60 41,212.40 731.3K
10:50 41,204.20 41,230.90 41,184.00 41,230.90 673.0K
10:55 41,225.60 41,237.80 41,197.90 41,199.90 753.5K
11:00 41,195.40 41,200.30 41,170.20 41,170.20 509.2K
11:05 41,166.90 41,179.40 41,161.00 41,177.50 539.3K
11:10 41,171.40 41,195.60 41,171.10 41,186.50 454.1K
11:15 41,180.10 41,205.40 41,177.90 41,203.40 695.8K
11:20 41,201.60 41,204.70 41,163.60 41,163.60 596.3K
11:25 41,162.80 41,188.00 41,162.80 41,186.00 514.2K
11:30 41,189.60 41,200.70 41,185.60 41,190.40 423.6K
11:35 41,189.00 41,191.00 41,179.00 41,189.70 395.7K
11:40 41,184.80 41,187.50 41,151.90 41,167.50 589.6K
11:45 41,165.90 41,172.80 41,158.80 41,168.40 369.8K
11:50 41,167.20 41,167.30 41,147.50 41,151.80 385.3K
11:55 41,149.10 41,150.50 41,129.30 41,132.90 474.0K
12:00 41,133.60 41,134.30 41,118.10 41,120.10 443.0K
12:05 41,120.10 41,135.80 41,119.30 41,132.40 371.6K
12:10 41,132.40 41,176.30 41,131.20 41,176.30 753.0K
12:15 41,176.70 41,205.20 41,171.60 41,202.60 558.5K
12:20 41,206.10 41,215.30 41,199.30 41,211.60 286.1K
12:25 41,214.90 41,232.90 41,201.30 41,230.60 684.0K
12:30 41,233.20 41,253.90 41,230.50 41,240.90 312.5K
12:35 41,241.10 41,269.90 41,241.10 41,269.90 652.7K
12:40 41,270.50 41,280.70 41,263.10 41,280.70 459.7K
12:45 41,280.80 41,293.80 41,268.50 41,286.60 580.9K
12:50 41,286.20 41,288.00 41,269.60 41,271.90 330.4K
12:55 41,271.90 41,283.00 41,262.70 41,274.90 689.3K
13:00 41,276.40 41,290.80 41,275.80 41,288.70 675.9K
13:05 41,284.70 41,293.30 41,270.00 41,274.10 714.0K
13:10 41,273.30 41,276.60 41,267.00 41,273.40 377.8K
13:15 41,269.70 41,289.80 41,268.00 41,287.70 473.0K
13:20 41,291.30 41,310.90 41,283.70 41,304.90 496.5K
13:25 41,305.00 41,306.00 41,284.30 41,284.30 430.7K
13:30 41,281.10 41,281.10 41,267.10 41,267.10 381.0K
13:35 41,267.20 41,268.40 41,258.20 41,260.00 251.9K
13:40 41,260.10 41,263.80 41,255.90 41,256.90 210.9K
13:45 41,256.10 41,259.00 41,245.40 41,246.50 460.6K
13:50 41,245.70 41,246.40 41,209.70 41,212.70 625.4K
13:55 41,212.40 41,212.50 41,194.70 41,200.00 503.3K
14:00 41,200.20 41,204.80 41,157.00 41,164.50 506.1K
14:05 41,159.20 41,177.10 41,158.30 41,175.20 287.7K
14:10 41,175.40 41,178.20 41,160.60 41,171.90 239.4K
14:15 41,168.40 41,172.90 41,134.10 41,135.50 411.3K
14:20 41,135.20 41,137.90 41,125.20 41,126.60 416.3K
14:25 41,127.00 41,127.00 41,100.90 41,111.10 434.4K
14:30 41,111.70 41,128.20 41,103.30 41,126.60 377.7K
14:35 41,125.00 41,138.40 41,125.00 41,137.00 375.9K
14:40 41,132.00 41,137.00 41,116.10 41,123.00 476.2K
14:45 41,122.90 41,131.80 41,119.10 41,120.90 263.4K
14:50 41,119.50 41,144.40 41,119.40 41,144.00 350.1K
14:55 41,142.00 41,162.60 41,142.00 41,149.30 450.8K
15:00 41,148.80 41,164.50 41,148.70 41,160.40 473.1K
15:05 41,163.60 41,181.70 41,160.20 41,179.80 345.2K
15:10 41,178.80 41,180.50 41,156.50 41,175.90 767.0K
15:15 41,176.00 41,176.00 41,162.70 41,169.80 694.0K
15:20 41,167.80 41,199.50 41,167.70 41,199.50 488.9K
15:25 41,199.40 41,217.00 41,179.00 41,184.50 683.9K
15:30 41,194.20 41,199.10 41,162.30 41,168.40 796.0K
15:35 41,173.40 41,179.80 41,162.30 41,167.50 648.5K
15:40 41,168.90 41,200.20 41,168.30 41,199.00 673.3K
15:45 41,203.00 41,242.50 41,201.80 41,234.20 845.7K
15:50 41,240.10 41,270.50 41,239.30 41,253.90 741.0K
15:55 41,253.70 41,253.70 41,227.50 41,231.30 571.6K
16:00 41,223.80 41,231.90 41,205.70 41,211.70 514.5K
16:05 41,209.80 41,221.70 41,197.50 41,218.50 894.2K
16:10 41,219.40 41,226.70 41,211.40 41,215.70 689.1K
16:15 41,214.80 41,222.20 41,212.60 41,216.90 742.7K
16:20 41,218.00 41,227.30 41,197.70 41,199.30 984.9K
16:25 41,198.70 41,218.80 41,188.00 41,218.80 823.0K
16:30 41,218.90 41,230.50 41,212.20 41,228.50 834.7K
16:35 41,229.30 41,229.40 41,211.40 41,226.30 1,102.5K
16:40 41,227.20 41,228.50 41,192.80 41,195.00 2,245.4K
16:45 41,195.00 41,196.90 41,149.00 41,179.10 1,661.3K
16:50 41,176.60 41,178.00 41,134.60 41,135.80 773.1K
16:55 41,137.20 41,147.30 41,118.80 41,141.10 729.5K
17:00 41,144.70 41,151.30 41,130.90 41,146.10 1,128.3K
17:05 41,146.40 41,192.60 41,146.40 41,168.10 1,122.1K
17:10 41,166.90 41,189.80 41,162.60 41,188.00 829.8K
17:15 41,186.30 41,195.40 41,183.70 41,195.30 940.5K
17:20 41,196.10 41,196.10 41,167.90 41,172.80 1,466.5K
17:25 41,176.80 41,182.60 41,140.70 41,140.70 1,688.9K
17:35 41,200.90 41,200.90 41,200.90 41,200.90 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available