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 40,655.10 40,710.50 40,655.10 40,691.90 5,679.4K
09:05 40,681.40 40,745.50 40,681.40 40,741.30 809.3K
09:10 40,746.20 40,776.40 40,736.30 40,736.30 897.7K
09:15 40,727.80 40,728.00 40,690.70 40,690.70 891.7K
09:20 40,688.00 40,691.40 40,665.80 40,670.20 673.0K
09:25 40,667.50 40,678.50 40,643.40 40,673.00 770.4K
09:30 40,673.20 40,709.50 40,673.20 40,700.10 1,418.6K
09:35 40,699.40 40,716.60 40,693.20 40,711.80 705.1K
09:40 40,710.30 40,735.10 40,700.90 40,729.50 643.2K
09:45 40,732.50 40,746.10 40,725.20 40,741.90 448.2K
09:50 40,745.20 40,745.20 40,732.30 40,738.10 529.5K
09:55 40,738.70 40,770.60 40,730.80 40,736.80 627.6K
10:00 40,736.90 40,738.60 40,701.00 40,708.20 685.1K
10:05 40,710.70 40,710.80 40,678.90 40,679.60 509.4K
10:10 40,682.00 40,701.80 40,670.00 40,701.10 619.0K
10:15 40,702.90 40,741.10 40,702.90 40,722.90 608.2K
10:20 40,722.80 40,722.80 40,693.10 40,693.40 349.9K
10:25 40,694.30 40,702.10 40,683.00 40,701.20 323.1K
10:30 40,702.10 40,719.10 40,696.70 40,714.40 628.6K
10:35 40,717.40 40,749.90 40,717.40 40,749.90 495.9K
10:40 40,751.00 40,805.40 40,747.30 40,805.40 599.6K
10:45 40,813.00 40,848.30 40,805.10 40,845.80 551.8K
10:50 40,842.70 40,851.20 40,837.80 40,841.30 329.6K
10:55 40,843.60 40,862.10 40,830.60 40,830.60 308.1K
11:00 40,831.90 40,864.30 40,824.60 40,862.70 396.5K
11:05 40,863.50 40,878.30 40,857.40 40,863.50 509.3K
11:10 40,860.00 40,910.70 40,860.00 40,908.40 637.5K
11:15 40,908.40 40,910.70 40,872.90 40,881.00 496.2K
11:20 40,882.20 40,909.10 40,881.30 40,896.70 462.1K
11:25 40,896.40 40,898.60 40,866.40 40,868.80 520.8K
11:30 40,868.10 40,869.80 40,837.70 40,839.60 426.6K
11:35 40,841.60 40,862.60 40,840.60 40,854.00 394.3K
11:40 40,854.80 40,862.50 40,849.80 40,861.60 265.1K
11:45 40,860.60 40,870.20 40,854.50 40,869.10 317.5K
11:50 40,870.50 40,881.20 40,859.90 40,868.10 657.4K
11:55 40,867.70 40,874.70 40,864.70 40,873.80 410.6K
12:00 40,878.10 40,903.40 40,876.90 40,895.20 287.0K
12:05 40,895.90 40,904.00 40,893.10 40,897.90 253.4K
12:10 40,896.80 40,903.90 40,891.50 40,897.90 246.8K
12:15 40,897.50 40,914.30 40,895.40 40,902.90 393.6K
12:20 40,904.00 40,907.40 40,888.30 40,895.00 291.2K
12:25 40,895.90 40,902.70 40,895.30 40,899.70 317.1K
12:30 40,898.80 40,915.60 40,890.90 40,898.40 491.4K
12:35 40,898.50 40,905.80 40,893.70 40,904.50 224.7K
12:40 40,903.60 40,903.60 40,884.90 40,893.70 238.2K
12:45 40,894.00 40,897.10 40,861.80 40,863.00 323.5K
12:50 40,862.80 40,868.50 40,857.50 40,861.90 336.1K
12:55 40,862.50 40,878.50 40,856.00 40,870.80 471.4K
13:00 40,872.80 40,886.40 40,872.80 40,875.50 217.2K
13:05 40,875.20 40,876.10 40,841.10 40,850.70 350.5K
13:10 40,851.40 40,865.60 40,837.90 40,841.30 380.1K
13:15 40,841.50 40,841.50 40,820.20 40,827.80 172.7K
13:20 40,824.60 40,831.30 40,810.70 40,823.80 870.8K
13:25 40,824.00 40,837.90 40,824.00 40,834.90 220.3K
13:30 40,830.50 40,858.10 40,826.70 40,858.10 219.8K
13:35 40,858.50 40,879.70 40,858.30 40,876.50 346.3K
13:40 40,876.50 40,891.80 40,870.60 40,873.60 282.4K
13:45 40,871.80 40,874.80 40,848.10 40,854.90 655.6K
13:50 40,854.80 40,877.10 40,852.80 40,876.90 146.5K
13:55 40,877.20 40,884.90 40,871.70 40,880.80 161.7K
14:00 40,879.70 40,885.90 40,875.30 40,885.90 200.3K
14:05 40,885.80 40,899.30 40,884.90 40,892.90 627.4K
14:10 40,893.30 40,908.90 40,893.30 40,905.10 191.9K
14:15 40,906.50 40,923.50 40,899.90 40,910.60 327.1K
14:20 40,909.90 40,912.60 40,887.70 40,887.80 138.1K
14:25 40,887.70 40,893.70 40,876.40 40,876.40 244.0K
14:30 40,876.70 40,882.40 40,871.90 40,873.20 194.9K
14:35 40,874.90 40,880.30 40,874.50 40,874.80 166.8K
14:40 40,881.60 40,892.90 40,876.00 40,876.20 353.0K
14:45 40,873.20 40,878.70 40,865.20 40,872.90 307.9K
14:50 40,873.00 40,878.00 40,871.70 40,877.90 182.1K
14:55 40,871.10 40,872.20 40,861.90 40,862.80 289.3K
15:00 40,864.00 40,881.30 40,862.70 40,869.50 250.6K
15:05 40,865.90 40,880.50 40,847.40 40,879.60 558.7K
15:10 40,876.10 40,902.70 40,875.40 40,902.70 372.3K
15:15 40,904.50 40,906.00 40,890.00 40,903.00 246.7K
15:20 40,903.30 40,909.90 40,890.70 40,903.30 459.9K
15:25 40,903.10 40,906.10 40,896.30 40,906.10 298.9K
15:30 40,910.20 40,942.40 40,900.30 40,941.30 974.5K
15:35 40,942.80 40,957.50 40,942.80 40,957.50 533.2K
15:40 40,957.20 40,978.50 40,953.30 40,963.80 593.7K
15:45 40,968.40 40,994.10 40,968.40 40,994.10 324.9K
15:50 40,998.50 41,000.90 40,972.00 40,979.80 349.6K
15:55 40,980.60 40,985.80 40,964.90 40,984.90 467.7K
16:00 40,993.80 41,002.30 40,969.50 40,980.30 493.1K
16:05 40,979.40 40,979.40 40,958.70 40,959.10 487.2K
16:10 40,960.20 40,965.30 40,946.60 40,957.10 478.5K
16:15 40,960.40 40,976.80 40,956.70 40,959.40 336.2K
16:20 40,959.50 40,984.50 40,959.50 40,976.70 450.6K
16:25 40,974.70 40,974.70 40,943.90 40,943.90 665.0K
16:30 40,942.90 40,973.00 40,942.90 40,964.60 660.0K
16:35 40,963.30 40,969.90 40,957.80 40,964.60 553.0K
16:40 40,966.60 41,007.70 40,966.50 40,989.60 644.8K
16:45 40,993.00 41,013.20 40,993.00 41,000.30 762.5K
16:50 40,998.10 41,003.10 40,993.40 40,995.40 336.9K
16:55 40,995.80 41,018.20 40,993.90 41,016.70 636.3K
17:00 41,015.90 41,024.80 41,014.90 41,019.80 710.2K
17:05 41,019.50 41,031.40 41,013.10 41,030.10 1,402.8K
17:10 41,030.90 41,047.90 41,029.90 41,047.70 1,625.2K
17:15 41,046.40 41,046.40 41,028.10 41,034.30 875.7K
17:20 41,034.50 41,058.80 41,033.90 41,056.10 1,102.5K
17:25 41,056.00 41,088.90 41,056.00 41,088.90 1,610.5K
17:35 41,075.00 41,075.00 41,075.00 41,075.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available