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 44,075.70 44,117.90 44,075.70 44,091.40 4,177.6K
09:05 44,087.10 44,103.00 44,081.60 44,101.80 849.8K
09:10 44,106.80 44,135.90 44,087.80 44,124.20 1,114.3K
09:15 44,122.90 44,146.40 44,117.60 44,133.60 935.4K
09:20 44,135.00 44,142.30 44,115.70 44,126.60 711.9K
09:25 44,125.40 44,150.90 44,125.40 44,150.90 943.8K
09:30 44,148.90 44,174.60 44,148.90 44,173.80 580.2K
09:35 44,174.20 44,214.80 44,174.20 44,203.10 1,094.9K
09:40 44,202.50 44,231.00 44,202.50 44,221.70 533.9K
09:45 44,221.30 44,245.50 44,221.30 44,239.20 582.9K
09:50 44,237.00 44,250.40 44,234.50 44,247.30 604.5K
09:55 44,245.70 44,284.50 44,245.40 44,284.50 659.6K
10:00 44,288.20 44,288.70 44,272.00 44,284.80 681.8K
10:05 44,289.80 44,296.40 44,277.50 44,293.10 783.1K
10:10 44,292.60 44,294.00 44,265.10 44,273.50 964.2K
10:15 44,275.40 44,307.60 44,273.40 44,298.80 872.0K
10:20 44,299.10 44,306.00 44,295.70 44,298.50 798.0K
10:25 44,300.70 44,301.50 44,285.40 44,285.40 402.8K
10:30 44,286.40 44,324.10 44,283.40 44,316.20 846.3K
10:35 44,317.30 44,317.30 44,288.70 44,288.70 571.1K
10:40 44,291.40 44,292.90 44,267.70 44,267.70 481.4K
10:45 44,266.50 44,272.40 44,263.40 44,267.10 477.6K
10:50 44,267.40 44,275.30 44,249.50 44,249.50 559.1K
10:55 44,252.70 44,254.70 44,241.30 44,243.50 359.7K
11:00 44,242.90 44,272.10 44,239.60 44,272.10 310.8K
11:05 44,272.30 44,278.80 44,263.60 44,269.10 356.1K
11:10 44,268.90 44,281.00 44,267.90 44,274.90 318.4K
11:15 44,277.50 44,299.20 44,276.50 44,293.10 492.7K
11:20 44,291.30 44,291.30 44,269.30 44,285.40 675.2K
11:25 44,282.20 44,308.10 44,282.00 44,305.80 370.7K
11:30 44,310.30 44,325.80 44,298.70 44,325.80 412.8K
11:35 44,324.30 44,325.60 44,309.50 44,311.90 426.8K
11:40 44,321.70 44,322.70 44,295.50 44,295.50 339.0K
11:45 44,293.20 44,301.30 44,290.70 44,290.70 366.3K
11:50 44,291.50 44,293.50 44,255.40 44,263.70 895.8K
11:55 44,262.50 44,273.70 44,260.60 44,269.50 285.4K
12:00 44,270.30 44,278.20 44,261.30 44,276.00 218.3K
12:05 44,277.60 44,285.60 44,272.30 44,276.10 375.0K
12:10 44,276.40 44,290.20 44,270.80 44,286.90 639.8K
12:15 44,286.90 44,286.90 44,275.90 44,280.40 344.6K
12:20 44,281.20 44,283.80 44,273.00 44,275.20 483.9K
12:25 44,273.30 44,274.30 44,260.80 44,264.00 420.2K
12:30 44,263.90 44,263.90 44,233.80 44,235.20 763.3K
12:35 44,236.10 44,251.80 44,235.50 44,250.10 308.7K
12:40 44,250.90 44,258.40 44,245.40 44,256.00 260.9K
12:45 44,258.50 44,263.80 44,254.80 44,263.10 284.0K
12:50 44,262.30 44,275.90 44,261.30 44,270.30 277.8K
12:55 44,272.00 44,280.90 44,270.80 44,276.70 169.2K
13:00 44,278.50 44,296.00 44,276.80 44,291.20 468.3K
13:05 44,288.50 44,306.50 44,286.30 44,306.50 277.6K
13:10 44,307.60 44,321.40 44,306.70 44,315.50 386.5K
13:15 44,317.10 44,333.60 44,315.50 44,333.60 323.0K
13:20 44,333.90 44,341.00 44,333.80 44,335.90 265.2K
13:25 44,335.10 44,354.40 44,328.50 44,354.40 420.9K
13:30 44,357.80 44,371.70 44,356.40 44,368.30 442.2K
13:35 44,366.00 44,368.10 44,351.50 44,358.20 374.3K
13:40 44,356.20 44,373.60 44,356.20 44,371.60 234.7K
13:45 44,373.30 44,373.30 44,360.00 44,370.00 293.5K
13:50 44,369.50 44,371.50 44,347.20 44,362.50 366.7K
13:55 44,358.70 44,369.50 44,354.00 44,362.20 241.4K
14:00 44,363.10 44,364.00 44,324.40 44,324.40 634.0K
14:05 44,326.50 44,331.70 44,323.30 44,324.20 320.0K
14:10 44,320.50 44,321.30 44,313.40 44,315.20 231.3K
14:15 44,309.30 44,309.90 44,296.50 44,298.50 253.0K
14:20 44,300.80 44,302.50 44,269.40 44,273.00 433.6K
14:25 44,271.50 44,271.50 44,245.00 44,249.60 558.1K
14:30 44,218.50 44,218.50 44,181.30 44,181.30 977.8K
14:35 44,178.10 44,181.00 44,166.90 44,179.60 374.1K
14:40 44,177.20 44,208.60 44,176.20 44,205.10 393.7K
14:45 44,204.70 44,205.30 44,170.40 44,170.40 425.8K
14:50 44,168.40 44,207.10 44,168.40 44,205.10 338.5K
14:55 44,206.50 44,206.60 44,169.30 44,192.00 316.6K
15:00 44,191.80 44,193.80 44,180.10 44,187.40 273.6K
15:05 44,195.10 44,211.20 44,191.30 44,211.00 493.0K
15:10 44,210.40 44,220.70 44,206.20 44,220.70 241.7K
15:15 44,222.30 44,229.70 44,217.80 44,226.40 393.3K
15:20 44,226.70 44,235.50 44,222.40 44,233.20 531.1K
15:25 44,231.40 44,246.40 44,229.00 44,243.20 227.1K
15:30 44,255.10 44,326.20 44,246.70 44,326.20 859.3K
15:35 44,327.50 44,333.90 44,318.20 44,323.00 375.7K
15:40 44,320.90 44,340.90 44,315.30 44,340.90 398.0K
15:45 44,339.10 44,359.00 44,339.10 44,347.60 565.3K
15:50 44,347.80 44,386.50 44,347.40 44,383.20 915.0K
15:55 44,383.20 44,398.00 44,380.20 44,395.90 697.0K
16:00 44,401.00 44,420.20 44,396.10 44,413.80 1,086.9K
16:05 44,413.10 44,414.80 44,389.80 44,393.10 457.6K
16:10 44,392.80 44,409.80 44,386.20 44,389.70 679.6K
16:15 44,388.50 44,404.80 44,387.60 44,400.20 450.3K
16:20 44,400.00 44,428.90 44,399.40 44,426.90 463.9K
16:25 44,425.30 44,458.20 44,418.40 44,457.80 607.2K
16:30 44,458.30 44,481.30 44,458.30 44,466.60 816.9K
16:35 44,466.60 44,477.40 44,463.10 44,476.80 488.9K
16:40 44,476.40 44,479.50 44,463.20 44,467.50 558.8K
16:45 44,470.00 44,518.80 44,468.40 44,502.10 934.6K
16:50 44,501.30 44,504.00 44,469.30 44,471.60 636.4K
16:55 44,471.30 44,475.60 44,455.80 44,464.70 735.8K
17:00 44,469.80 44,474.10 44,457.70 44,474.10 671.7K
17:05 44,473.20 44,484.60 44,473.20 44,484.60 922.8K
17:10 44,483.90 44,484.20 44,470.40 44,470.80 968.7K
17:15 44,468.00 44,486.30 44,468.00 44,477.90 952.6K
17:20 44,478.40 44,483.80 44,470.70 44,473.40 1,253.5K
17:25 44,465.80 44,465.90 44,426.80 44,447.40 1,275.3K
17:35 44,512.80 44,512.80 44,512.80 44,512.80 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available