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 42,331.30 42,505.80 42,331.30 42,410.30 8,593.2K
09:05 42,414.60 42,503.30 42,414.60 42,497.80 1,872.2K
09:10 42,504.60 42,548.00 42,493.40 42,515.40 1,546.9K
09:15 42,524.60 42,541.60 42,477.30 42,496.20 1,904.0K
09:20 42,497.10 42,520.50 42,459.70 42,475.10 1,527.9K
09:25 42,477.40 42,478.10 42,414.80 42,414.80 1,634.0K
09:30 42,419.70 42,459.30 42,418.50 42,455.00 1,203.0K
09:35 42,451.40 42,532.70 42,449.50 42,525.20 1,337.4K
09:40 42,521.10 42,603.10 42,521.10 42,595.00 1,744.4K
09:45 42,591.60 42,600.90 42,562.10 42,562.10 1,053.6K
09:50 42,562.90 42,569.10 42,512.80 42,530.60 948.3K
09:55 42,560.20 42,596.00 42,548.30 42,549.20 1,394.5K
10:00 42,577.60 42,684.30 42,574.00 42,681.50 1,819.7K
10:05 42,683.40 42,694.00 42,658.70 42,685.00 1,041.6K
10:10 42,683.80 42,728.50 42,648.30 42,648.30 1,136.9K
10:15 42,641.10 42,646.70 42,601.70 42,643.10 1,131.0K
10:20 42,649.10 42,656.30 42,598.20 42,607.90 1,333.6K
10:25 42,601.50 42,604.20 42,582.50 42,590.70 1,151.2K
10:30 42,585.30 42,587.60 42,558.00 42,565.60 1,526.3K
10:35 42,570.40 42,604.40 42,534.80 42,568.30 2,094.4K
10:40 42,568.20 42,568.20 42,528.20 42,528.20 830.7K
10:45 42,524.70 42,568.40 42,507.70 42,534.20 1,056.0K
10:50 42,536.70 42,549.10 42,487.10 42,487.50 996.9K
10:55 42,488.80 42,494.30 42,460.50 42,470.90 1,024.9K
11:00 42,469.40 42,493.10 42,465.00 42,477.90 1,106.9K
11:05 42,477.30 42,488.70 42,421.80 42,428.30 812.3K
11:10 42,435.10 42,435.40 42,389.50 42,392.00 1,269.7K
11:15 42,391.30 42,391.30 42,318.10 42,321.40 1,257.4K
11:20 42,321.40 42,332.90 42,304.50 42,332.90 1,093.7K
11:25 42,333.20 42,366.20 42,326.90 42,354.50 828.1K
11:30 42,348.20 42,349.90 42,305.60 42,305.60 1,055.2K
11:35 42,302.80 42,335.00 42,290.30 42,332.10 716.8K
11:40 42,332.40 42,373.50 42,330.20 42,373.50 830.3K
11:45 42,378.20 42,417.80 42,378.20 42,400.70 850.7K
11:50 42,409.40 42,413.60 42,378.40 42,391.90 953.3K
11:55 42,392.20 42,428.90 42,392.20 42,402.10 1,480.6K
12:00 42,396.00 42,459.10 42,387.50 42,458.80 1,156.8K
12:05 42,456.50 42,456.50 42,371.80 42,371.80 658.7K
12:10 42,372.40 42,393.20 42,351.60 42,390.90 804.0K
12:15 42,392.60 42,400.90 42,342.00 42,343.80 631.1K
12:20 42,335.60 42,341.00 42,322.10 42,338.60 420.2K
12:25 42,340.50 42,340.50 42,301.00 42,301.00 624.0K
12:30 42,298.10 42,354.80 42,294.80 42,343.80 796.5K
12:35 42,339.40 42,340.80 42,268.00 42,285.80 855.1K
12:40 42,288.90 42,313.50 42,283.30 42,298.30 354.5K
12:45 42,298.00 42,317.70 42,290.00 42,306.00 483.3K
12:50 42,308.60 42,340.90 42,308.60 42,316.30 576.3K
12:55 42,319.80 42,337.30 42,312.60 42,332.30 589.0K
13:00 42,327.90 42,349.50 42,316.00 42,347.10 803.2K
13:05 42,347.40 42,360.90 42,332.10 42,356.60 465.9K
13:10 42,358.50 42,385.10 42,358.30 42,360.30 605.6K
13:15 42,348.00 42,350.60 42,327.00 42,338.80 472.3K
13:20 42,338.30 42,358.00 42,335.00 42,355.70 533.4K
13:25 42,363.20 42,376.40 42,330.80 42,330.80 579.2K
13:30 42,327.20 42,336.30 42,315.30 42,333.00 421.0K
13:35 42,330.40 42,365.60 42,330.40 42,365.60 589.1K
13:40 42,365.70 42,370.00 42,330.00 42,338.10 586.5K
13:45 42,334.50 42,336.00 42,317.90 42,336.00 1,087.7K
13:50 42,335.20 42,342.80 42,324.80 42,324.80 456.2K
13:55 42,324.30 42,338.00 42,313.90 42,315.40 389.8K
14:00 42,315.00 42,353.90 42,310.40 42,353.90 541.9K
14:05 42,354.30 42,360.50 42,314.60 42,332.10 386.3K
14:10 42,333.50 42,338.20 42,316.30 42,318.00 446.4K
14:15 42,320.60 42,367.80 42,320.60 42,348.50 580.6K
14:20 42,345.10 42,345.10 42,309.40 42,317.30 788.8K
14:25 42,318.40 42,324.60 42,304.90 42,322.00 285.8K
14:30 42,321.30 42,330.30 42,299.70 42,299.70 475.0K
14:35 42,298.60 42,299.50 42,273.10 42,280.50 516.1K
14:40 42,279.30 42,302.00 42,278.50 42,288.00 484.1K
14:45 42,285.50 42,296.40 42,274.40 42,276.70 588.8K
14:50 42,269.40 42,269.40 42,216.50 42,216.50 558.8K
14:55 42,218.20 42,241.00 42,215.90 42,231.40 515.4K
15:00 42,227.70 42,250.30 42,226.80 42,245.40 905.6K
15:05 42,244.70 42,260.70 42,236.60 42,258.60 498.5K
15:10 42,255.20 42,303.00 42,255.20 42,285.50 639.9K
15:15 42,285.20 42,287.40 42,268.20 42,271.70 601.6K
15:20 42,265.40 42,271.60 42,215.50 42,215.50 708.6K
15:25 42,213.80 42,220.70 42,205.50 42,208.10 629.6K
15:30 42,209.10 42,268.00 42,204.40 42,256.30 1,656.5K
15:35 42,251.00 42,291.00 42,248.60 42,260.90 1,265.0K
15:40 42,261.40 42,262.10 42,164.10 42,195.10 888.4K
15:45 42,209.00 42,209.00 42,147.40 42,171.30 838.3K
15:50 42,166.40 42,194.90 42,161.40 42,193.70 888.9K
15:55 42,194.80 42,222.90 42,186.70 42,208.70 1,216.8K
16:00 42,209.90 42,247.60 42,209.60 42,214.60 872.3K
16:05 42,213.10 42,242.60 42,183.50 42,203.10 1,080.8K
16:10 42,203.70 42,205.30 42,157.50 42,173.40 900.5K
16:15 42,172.50 42,191.90 42,166.80 42,184.30 805.9K
16:20 42,187.80 42,196.80 42,157.90 42,195.50 887.4K
16:25 42,186.80 42,186.80 42,134.80 42,149.10 942.8K
16:30 42,149.50 42,214.40 42,140.70 42,214.10 966.5K
16:35 42,211.30 42,236.30 42,211.30 42,219.70 626.2K
16:40 42,220.90 42,265.60 42,219.20 42,261.40 698.1K
16:45 42,260.70 42,261.60 42,193.80 42,193.80 762.0K
16:50 42,191.90 42,196.50 42,161.70 42,191.30 957.9K
16:55 42,190.70 42,215.80 42,182.10 42,192.80 705.6K
17:00 42,201.40 42,214.00 42,194.30 42,207.10 1,058.8K
17:05 42,207.10 42,227.70 42,203.70 42,220.10 1,052.9K
17:10 42,219.20 42,219.20 42,124.60 42,132.10 1,299.8K
17:15 42,133.00 42,160.50 42,118.80 42,155.00 1,364.7K
17:20 42,157.30 42,181.80 42,156.30 42,157.70 1,362.9K
17:25 42,160.40 42,165.60 42,144.40 42,158.50 1,808.5K
17:35 42,140.60 42,140.60 42,140.60 42,140.60 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available