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 40,815.10 40,840.40 40,781.70 40,832.40 3,043.1K
09:05 40,828.30 40,853.80 40,773.70 40,773.70 1,113.1K
09:10 40,776.80 40,830.60 40,774.40 40,829.70 1,186.1K
09:15 40,839.40 40,910.40 40,839.40 40,899.90 1,134.7K
09:20 40,899.10 40,907.70 40,879.90 40,892.50 1,015.1K
09:25 40,885.70 40,886.60 40,839.60 40,846.10 1,045.9K
09:30 40,846.20 40,855.10 40,817.00 40,832.30 1,538.6K
09:35 40,829.30 40,858.60 40,814.40 40,839.90 722.2K
09:40 40,843.40 40,868.70 40,839.60 40,856.00 457.0K
09:45 40,852.90 40,870.50 40,842.00 40,851.90 512.4K
09:50 40,858.20 40,876.90 40,858.20 40,869.90 731.5K
09:55 40,870.30 40,879.40 40,864.80 40,864.80 330.6K
10:00 40,860.80 40,872.50 40,833.60 40,833.60 667.4K
10:05 40,834.10 40,834.90 40,806.90 40,809.30 418.0K
10:10 40,804.20 40,823.30 40,794.20 40,815.30 465.6K
10:15 40,814.00 40,842.70 40,814.00 40,832.30 387.2K
10:20 40,835.20 40,843.70 40,824.70 40,826.60 385.6K
10:25 40,825.10 40,834.90 40,817.60 40,828.70 476.6K
10:30 40,828.30 40,831.30 40,804.60 40,831.30 628.0K
10:35 40,832.80 40,857.40 40,832.80 40,847.50 371.8K
10:40 40,850.90 40,860.00 40,848.80 40,849.50 286.1K
10:45 40,844.50 40,883.30 40,841.80 40,883.10 545.7K
10:50 40,883.40 40,913.90 40,883.00 40,905.70 550.5K
10:55 40,905.70 40,912.80 40,885.90 40,889.70 419.8K
11:00 40,889.50 40,894.60 40,874.60 40,874.70 479.9K
11:05 40,875.60 40,894.20 40,867.70 40,890.90 527.0K
11:10 40,890.10 40,900.60 40,877.40 40,899.90 445.9K
11:15 40,902.70 40,908.40 40,901.40 40,903.00 337.0K
11:20 40,902.00 40,902.00 40,878.90 40,882.80 321.0K
11:25 40,883.60 40,891.10 40,879.50 40,888.20 219.3K
11:30 40,887.90 40,893.00 40,882.40 40,888.90 319.1K
11:35 40,889.80 40,893.60 40,877.50 40,877.50 300.4K
11:40 40,875.80 40,875.80 40,853.10 40,861.10 304.4K
11:45 40,861.50 40,866.60 40,852.60 40,852.60 321.0K
11:50 40,851.90 40,871.80 40,851.10 40,871.80 280.7K
11:55 40,871.30 40,896.10 40,871.30 40,896.10 460.7K
12:00 40,893.70 40,897.90 40,883.70 40,889.20 320.3K
12:05 40,888.00 40,888.20 40,874.40 40,881.50 210.9K
12:10 40,879.80 40,880.20 40,847.30 40,850.00 211.6K
12:15 40,851.20 40,853.10 40,843.30 40,847.50 179.4K
12:20 40,847.00 40,848.60 40,831.90 40,843.30 353.2K
12:25 40,839.70 40,845.00 40,827.90 40,833.30 280.8K
12:30 40,835.20 40,846.80 40,833.10 40,838.60 283.6K
12:35 40,837.90 40,847.40 40,836.40 40,847.40 329.1K
12:40 40,848.10 40,848.30 40,832.60 40,848.30 370.1K
12:45 40,848.40 40,853.50 40,839.50 40,845.30 178.5K
12:50 40,846.10 40,853.80 40,846.10 40,847.20 180.1K
12:55 40,847.50 40,866.30 40,840.40 40,864.40 247.2K
13:00 40,867.40 40,867.40 40,845.30 40,853.40 190.2K
13:05 40,853.90 40,882.90 40,853.90 40,868.30 320.1K
13:10 40,868.20 40,876.60 40,867.70 40,876.60 170.4K
13:15 40,876.80 40,882.40 40,867.70 40,874.60 369.9K
13:20 40,874.00 40,882.50 40,872.90 40,881.40 165.1K
13:25 40,881.00 40,881.20 40,872.00 40,873.50 236.2K
13:30 40,875.00 40,881.30 40,841.40 40,843.10 476.3K
13:35 40,842.60 40,844.30 40,836.80 40,841.90 311.8K
13:40 40,842.20 40,842.60 40,830.00 40,839.70 170.4K
13:45 40,839.90 40,843.10 40,821.00 40,821.00 266.7K
13:50 40,820.90 40,825.40 40,818.60 40,821.50 245.6K
13:55 40,821.20 40,821.20 40,810.20 40,811.90 269.2K
14:00 40,809.30 40,840.60 40,807.60 40,836.70 263.8K
14:05 40,836.70 40,864.10 40,832.20 40,855.70 358.4K
14:10 40,856.30 40,866.10 40,849.60 40,849.60 211.3K
14:15 40,849.40 40,870.90 40,849.10 40,866.80 164.4K
14:20 40,865.30 40,866.40 40,859.30 40,863.50 173.8K
14:25 40,862.50 40,866.10 40,852.80 40,859.30 216.5K
14:30 40,863.00 40,889.80 40,862.20 40,881.30 613.8K
14:35 40,877.80 40,879.80 40,856.70 40,859.50 278.4K
14:40 40,861.20 40,881.50 40,861.20 40,881.50 202.0K
14:45 40,882.80 40,885.80 40,868.90 40,884.20 220.7K
14:50 40,887.00 40,900.60 40,884.10 40,896.50 332.4K
14:55 40,898.90 40,904.40 40,890.50 40,894.60 314.3K
15:00 40,897.10 40,898.10 40,883.80 40,892.00 223.2K
15:05 40,892.20 40,894.00 40,882.60 40,886.00 587.1K
15:10 40,885.80 40,905.00 40,885.80 40,903.00 194.6K
15:15 40,904.00 40,905.60 40,887.30 40,887.30 361.1K
15:20 40,886.40 40,888.70 40,866.70 40,866.70 352.1K
15:25 40,863.20 40,863.40 40,849.70 40,849.70 258.4K
15:30 40,847.30 40,868.90 40,832.60 40,867.20 678.7K
15:35 40,868.00 40,885.80 40,863.70 40,877.90 409.6K
15:40 40,876.60 40,905.40 40,876.60 40,905.30 373.9K
15:45 40,906.40 40,913.80 40,894.60 40,913.10 574.5K
15:50 40,917.90 40,941.80 40,914.20 40,941.80 468.8K
15:55 40,940.60 40,942.00 40,935.60 40,938.80 434.6K
16:00 40,944.20 40,963.00 40,942.10 40,961.30 477.8K
16:05 40,964.00 40,967.10 40,931.30 40,931.30 571.1K
16:10 40,927.00 40,972.70 40,927.00 40,972.10 350.6K
16:15 40,971.50 40,971.60 40,958.60 40,966.90 565.2K
16:20 40,966.40 40,966.40 40,914.20 40,914.20 394.4K
16:25 40,914.50 40,914.50 40,876.80 40,880.60 528.8K
16:30 40,880.60 40,898.10 40,867.20 40,897.50 392.6K
16:35 40,894.70 40,901.80 40,874.20 40,875.60 334.9K
16:40 40,876.00 40,895.40 40,876.00 40,890.60 472.4K
16:45 40,889.80 40,896.40 40,872.00 40,890.60 510.5K
16:50 40,892.40 40,921.20 40,892.40 40,915.50 445.0K
16:55 40,917.40 40,926.70 40,914.20 40,924.90 428.5K
17:00 40,923.90 40,933.30 40,911.80 40,933.30 581.4K
17:05 40,934.50 40,970.60 40,934.50 40,957.60 1,002.8K
17:10 40,957.70 40,967.90 40,955.90 40,963.90 985.3K
17:15 40,961.30 40,974.30 40,959.90 40,963.30 802.4K
17:20 40,965.40 40,969.90 40,957.30 40,965.30 809.6K
17:25 40,962.20 40,982.00 40,961.90 40,982.00 1,712.4K
17:35 40,957.30 40,957.30 40,957.30 40,957.30 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available