IBEX 35 Capped NR

IBEXCNR
🏛️ spain →
44,861.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 43,613.00 43,730.70 43,613.00 43,720.20 2,924.0K
09:05 43,718.40 43,745.10 43,706.00 43,745.10 1,132.1K
09:10 43,744.10 43,816.60 43,742.90 43,808.20 898.6K
09:15 43,802.80 43,822.40 43,792.40 43,820.30 504.0K
09:20 43,819.40 43,864.50 43,810.00 43,853.90 647.1K
09:25 43,854.20 43,867.30 43,846.40 43,856.00 488.6K
09:30 43,856.60 43,856.60 43,800.70 43,834.00 527.2K
09:35 43,831.80 43,843.30 43,820.70 43,835.70 789.8K
09:40 43,842.00 43,892.50 43,841.90 43,892.50 745.7K
09:45 43,893.10 43,927.10 43,893.10 43,914.20 891.9K
09:50 43,914.40 43,924.30 43,900.30 43,900.50 462.5K
09:55 43,892.60 43,919.10 43,892.60 43,898.00 642.6K
10:00 43,899.80 43,899.80 43,849.40 43,849.40 491.2K
10:05 43,848.70 43,888.10 43,840.80 43,888.10 585.6K
10:10 43,888.80 43,893.70 43,881.40 43,888.10 429.2K
10:15 43,884.80 43,888.00 43,858.60 43,860.00 326.8K
10:20 43,861.50 43,866.70 43,849.40 43,865.60 390.7K
10:25 43,865.70 43,884.00 43,865.70 43,875.30 370.2K
10:30 43,872.70 43,897.60 43,865.40 43,897.60 486.1K
10:35 43,898.20 43,916.10 43,898.10 43,915.10 1,362.4K
10:40 43,910.40 43,920.20 43,900.30 43,920.20 468.8K
10:45 43,919.40 43,929.10 43,918.70 43,928.90 456.4K
10:50 43,932.90 43,938.40 43,917.20 43,917.20 655.7K
10:55 43,918.80 43,928.70 43,913.50 43,916.10 2,090.1K
11:00 43,914.10 43,923.20 43,909.60 43,915.40 603.4K
11:05 43,917.10 43,917.90 43,891.60 43,897.50 363.9K
11:10 43,897.80 43,914.20 43,879.30 43,894.50 596.3K
11:15 43,890.20 43,890.20 43,855.90 43,859.70 401.2K
11:20 43,861.70 43,881.10 43,858.30 43,875.30 399.1K
11:25 43,874.20 43,877.20 43,865.30 43,870.00 432.2K
11:30 43,868.40 43,886.80 43,866.10 43,884.40 333.6K
11:35 43,885.20 43,893.60 43,864.50 43,864.50 299.7K
11:40 43,864.50 43,878.00 43,860.00 43,875.50 261.7K
11:45 43,875.40 43,878.60 43,860.90 43,860.90 338.9K
11:50 43,860.30 43,875.30 43,855.80 43,875.10 319.5K
11:55 43,879.30 43,893.30 43,871.60 43,893.30 400.7K
12:00 43,892.70 43,899.20 43,890.40 43,894.20 275.1K
12:05 43,894.30 43,906.80 43,888.70 43,905.70 270.3K
12:10 43,906.80 43,919.00 43,903.50 43,918.10 345.2K
12:15 43,918.40 43,925.60 43,918.40 43,922.20 193.4K
12:20 43,922.60 43,925.40 43,914.90 43,919.30 823.8K
12:25 43,919.80 43,925.90 43,916.20 43,921.80 765.4K
12:30 43,920.10 43,931.60 43,916.70 43,927.50 460.7K
12:35 43,923.90 43,927.30 43,904.80 43,906.00 420.5K
12:40 43,905.10 43,912.50 43,903.10 43,909.10 189.6K
12:45 43,909.60 43,930.50 43,906.10 43,927.40 379.1K
12:50 43,927.70 43,932.10 43,926.40 43,927.90 271.8K
12:55 43,926.40 43,948.00 43,925.30 43,937.80 518.9K
13:00 43,940.20 43,943.40 43,931.40 43,935.20 602.0K
13:05 43,935.40 43,952.30 43,931.20 43,949.80 411.1K
13:10 43,949.50 43,966.80 43,948.30 43,949.10 361.4K
13:15 43,951.30 43,956.60 43,947.70 43,947.70 251.8K
13:20 43,948.00 43,950.10 43,942.10 43,946.10 272.5K
13:25 43,948.60 43,949.20 43,928.40 43,929.30 331.4K
13:30 43,928.70 43,952.00 43,928.10 43,945.50 265.9K
13:35 43,943.90 43,947.40 43,941.50 43,942.60 209.9K
13:40 43,943.50 43,952.90 43,927.70 43,932.20 643.6K
13:45 43,932.50 43,936.20 43,927.80 43,936.20 482.8K
13:50 43,934.90 43,935.70 43,927.20 43,932.70 177.3K
13:55 43,933.50 43,942.90 43,930.40 43,934.60 177.5K
14:00 43,938.80 43,944.70 43,937.40 43,937.70 255.0K
14:05 43,937.90 43,940.80 43,922.90 43,923.40 322.8K
14:10 43,923.70 43,959.80 43,921.50 43,959.80 229.6K
14:15 43,959.20 43,969.70 43,958.40 43,964.30 383.9K
14:20 43,965.10 43,972.30 43,960.90 43,970.00 549.5K
14:25 43,970.00 43,974.80 43,966.20 43,973.10 266.8K
14:30 43,972.00 43,990.30 43,962.50 43,990.30 754.7K
14:35 43,988.70 43,996.90 43,981.00 43,992.90 379.0K
14:40 43,995.00 43,998.40 43,984.60 43,985.30 303.5K
14:45 43,984.60 43,993.30 43,978.50 43,988.70 255.3K
14:50 43,986.90 43,988.30 43,980.10 43,982.00 189.1K
14:55 43,981.20 43,981.90 43,971.30 43,971.30 226.8K
15:00 43,972.20 43,978.30 43,963.20 43,972.10 409.9K
15:05 43,971.70 43,976.90 43,964.80 43,976.60 343.3K
15:10 43,975.90 43,975.90 43,966.80 43,966.80 233.2K
15:15 43,965.80 43,967.40 43,957.60 43,960.10 763.5K
15:20 43,960.90 43,976.60 43,958.90 43,963.30 621.9K
15:25 43,963.30 43,974.70 43,954.70 43,954.70 474.1K
15:30 43,945.70 43,976.00 43,945.70 43,971.10 456.9K
15:35 43,973.20 44,002.70 43,973.00 43,997.80 519.5K
15:40 44,003.10 44,006.80 43,989.00 43,997.20 430.0K
15:45 43,996.30 43,996.30 43,959.50 43,961.20 339.9K
15:50 43,962.70 43,968.80 43,946.70 43,947.50 554.7K
15:55 43,950.20 43,950.20 43,916.60 43,917.60 515.7K
16:00 43,916.30 43,938.30 43,902.30 43,938.30 687.7K
16:05 43,935.80 43,950.70 43,928.70 43,950.50 515.5K
16:10 43,951.10 43,955.70 43,920.40 43,932.70 452.9K
16:15 43,934.40 43,951.00 43,926.20 43,932.70 606.8K
16:20 43,937.90 43,956.60 43,934.20 43,934.40 660.9K
16:25 43,932.60 43,939.30 43,923.40 43,928.30 516.5K
16:30 43,927.70 43,929.30 43,917.00 43,918.70 511.1K
16:35 43,922.50 43,940.60 43,916.00 43,926.90 596.9K
16:40 43,926.20 43,946.50 43,907.90 43,935.00 528.3K
16:45 43,934.00 43,934.00 43,905.70 43,908.30 511.6K
16:50 43,908.40 43,909.30 43,883.40 43,884.40 516.8K
16:55 43,886.10 43,901.70 43,885.80 43,901.10 427.2K
17:00 43,904.20 43,918.20 43,901.50 43,910.40 739.5K
17:05 43,912.40 43,927.30 43,905.80 43,918.50 757.1K
17:10 43,918.80 43,939.30 43,918.80 43,923.50 826.0K
17:15 43,932.30 43,944.60 43,918.20 43,944.60 812.6K
17:20 43,944.30 43,968.20 43,941.40 43,967.30 1,025.2K
17:25 43,969.30 43,982.60 43,968.80 43,972.10 1,362.6K
17:35 43,967.10 43,967.10 43,967.10 43,967.10 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available