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 41,553.70 41,617.50 41,529.40 41,594.80 10,936.9K
09:05 41,600.30 41,667.90 41,596.40 41,654.30 2,872.3K
09:10 41,664.30 41,719.50 41,664.10 41,667.00 2,148.4K
09:15 41,670.60 41,711.10 41,670.60 41,685.20 2,250.3K
09:20 41,683.50 41,686.10 41,593.90 41,598.30 1,456.4K
09:25 41,604.80 41,630.30 41,592.60 41,598.30 1,321.8K
09:30 41,601.20 41,658.70 41,601.20 41,657.20 1,522.0K
09:35 41,662.20 41,699.80 41,657.20 41,661.10 1,591.1K
09:40 41,657.50 41,675.60 41,637.30 41,675.60 860.0K
09:45 41,676.20 41,688.00 41,611.20 41,617.20 1,255.5K
09:50 41,624.40 41,664.40 41,614.40 41,653.50 1,264.6K
09:55 41,656.80 41,666.60 41,637.80 41,640.70 941.5K
10:00 41,638.80 41,675.80 41,638.80 41,656.70 1,092.9K
10:05 41,660.90 41,671.20 41,650.40 41,660.80 1,738.5K
10:10 41,667.30 41,704.30 41,666.90 41,676.60 1,742.2K
10:15 41,682.00 41,682.00 41,624.10 41,626.30 792.9K
10:20 41,635.70 41,660.90 41,630.40 41,660.90 666.3K
10:25 41,660.60 41,705.90 41,660.10 41,702.10 810.7K
10:30 41,704.90 41,735.20 41,702.70 41,729.70 1,470.2K
10:35 41,726.40 41,733.00 41,712.20 41,724.30 1,064.3K
10:40 41,723.10 41,741.30 41,715.10 41,729.60 836.2K
10:45 41,732.50 41,741.00 41,717.10 41,726.20 843.7K
10:50 41,725.30 41,753.20 41,721.20 41,752.30 944.6K
10:55 41,753.20 41,798.80 41,745.70 41,798.80 1,260.4K
11:00 41,800.70 41,828.80 41,796.50 41,809.60 1,078.8K
11:05 41,810.50 41,826.30 41,804.40 41,806.50 595.4K
11:10 41,805.90 41,807.00 41,787.20 41,794.70 571.4K
11:15 41,795.30 41,805.10 41,776.30 41,783.00 477.7K
11:20 41,783.90 41,783.90 41,720.00 41,743.90 940.9K
11:25 41,745.40 41,763.90 41,738.00 41,742.20 792.3K
11:30 41,749.60 41,751.70 41,707.00 41,710.50 1,096.5K
11:35 41,712.20 41,761.70 41,712.20 41,761.70 859.8K
11:40 41,762.80 41,790.00 41,762.10 41,784.20 1,263.6K
11:45 41,784.50 41,785.20 41,774.10 41,778.10 792.0K
11:50 41,780.70 41,786.60 41,744.30 41,753.90 711.1K
11:55 41,748.20 41,761.80 41,745.30 41,745.80 826.3K
12:00 41,742.90 41,750.30 41,722.30 41,733.70 808.4K
12:05 41,737.10 41,770.00 41,737.10 41,766.80 1,080.5K
12:10 41,768.00 41,805.90 41,766.50 41,801.60 1,085.9K
12:15 41,800.40 41,811.70 41,765.40 41,781.80 1,002.3K
12:20 41,782.70 41,796.60 41,763.80 41,791.50 753.4K
12:25 41,794.50 41,847.70 41,793.10 41,835.60 1,512.5K
12:30 41,835.90 41,859.70 41,831.50 41,844.40 1,508.9K
12:35 41,844.20 41,862.80 41,837.90 41,853.40 1,275.7K
12:40 41,851.70 41,883.90 41,851.70 41,880.50 1,461.7K
12:45 41,879.50 41,884.60 41,859.20 41,877.10 629.2K
12:50 41,881.30 41,911.40 41,873.10 41,905.10 1,140.7K
12:55 41,901.40 41,901.40 41,847.90 41,855.40 708.8K
13:00 41,844.50 41,844.50 41,814.60 41,827.20 1,995.4K
13:05 41,825.90 41,825.90 41,778.20 41,778.20 1,117.7K
13:10 41,773.30 41,777.30 41,759.00 41,767.10 787.5K
13:15 41,766.00 41,792.60 41,761.70 41,788.80 780.2K
13:20 41,790.40 41,790.40 41,765.40 41,775.40 696.4K
13:25 41,774.10 41,779.40 41,759.60 41,779.40 422.4K
13:30 41,777.60 41,796.00 41,777.50 41,792.40 632.3K
13:35 41,793.80 41,806.60 41,792.40 41,798.40 529.8K
13:40 41,798.30 41,806.30 41,795.30 41,798.40 506.5K
13:45 41,799.90 41,805.10 41,792.00 41,800.40 825.2K
13:50 41,804.80 41,846.00 41,804.80 41,835.20 842.2K
13:55 41,842.20 41,847.90 41,836.30 41,836.30 999.3K
14:00 41,835.40 41,839.10 41,825.90 41,830.00 693.8K
14:05 41,829.80 41,860.20 41,829.80 41,860.20 501.8K
14:10 41,861.20 41,870.50 41,859.30 41,869.20 514.6K
14:15 41,866.90 41,920.30 41,857.10 41,910.80 1,399.3K
14:20 41,909.10 41,913.70 41,878.70 41,882.60 943.8K
14:25 41,878.70 41,905.30 41,875.00 41,903.80 727.8K
14:30 41,904.30 41,920.70 41,893.40 41,897.70 569.2K
14:35 41,903.30 41,927.80 41,887.20 41,927.80 727.1K
14:40 41,927.60 41,934.80 41,910.90 41,922.10 835.8K
14:45 41,920.90 41,920.90 41,902.70 41,907.00 907.6K
14:50 41,907.00 41,907.40 41,855.10 41,855.10 507.3K
14:55 41,856.20 41,893.40 41,856.00 41,879.00 698.5K
15:00 41,879.20 41,879.20 41,827.50 41,827.50 890.7K
15:05 41,828.10 41,846.40 41,822.60 41,822.60 775.7K
15:10 41,807.00 41,807.10 41,786.30 41,786.30 827.1K
15:15 41,785.50 41,785.50 41,756.50 41,762.80 966.7K
15:20 41,767.00 41,773.60 41,719.50 41,744.70 876.7K
15:25 41,746.30 41,753.50 41,727.40 41,742.40 759.8K
15:30 41,759.30 41,776.70 41,746.50 41,774.00 1,723.9K
15:35 41,773.10 41,787.10 41,753.20 41,783.60 767.1K
15:40 41,779.20 41,814.70 41,778.20 41,792.70 534.3K
15:45 41,795.90 41,822.20 41,767.30 41,769.80 887.3K
15:50 41,766.30 41,773.30 41,736.30 41,736.90 1,095.1K
15:55 41,735.20 41,737.00 41,676.70 41,683.20 602.7K
16:00 41,684.60 41,690.80 41,670.00 41,679.40 607.4K
16:05 41,674.40 41,691.90 41,667.00 41,677.90 634.2K
16:10 41,676.30 41,706.10 41,653.20 41,653.20 722.2K
16:15 41,656.00 41,671.20 41,651.20 41,663.60 732.5K
16:20 41,665.70 41,684.00 41,662.60 41,670.90 727.8K
16:25 41,672.30 41,697.30 41,662.20 41,695.10 724.5K
16:30 41,696.90 41,726.60 41,696.90 41,716.00 660.9K
16:35 41,719.70 41,720.90 41,689.00 41,693.60 629.9K
16:40 41,699.20 41,705.40 41,693.60 41,705.00 580.3K
16:45 41,708.10 41,735.60 41,708.10 41,731.80 602.8K
16:50 41,728.60 41,748.60 41,728.20 41,745.00 528.9K
16:55 41,746.60 41,748.00 41,735.10 41,737.50 820.1K
17:00 41,738.80 41,760.80 41,738.80 41,750.40 1,033.3K
17:05 41,750.70 41,762.10 41,745.50 41,761.10 819.8K
17:10 41,764.70 41,776.90 41,755.90 41,770.60 805.7K
17:15 41,768.50 41,772.10 41,741.00 41,743.60 1,144.4K
17:20 41,747.60 41,775.50 41,741.40 41,774.80 1,445.6K
17:25 41,774.60 41,780.80 41,758.50 41,758.50 1,869.6K
17:35 41,724.00 41,724.00 41,724.00 41,724.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available