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 44,818.90 44,886.20 44,790.80 44,794.00 5,071.9K
09:05 44,784.30 44,786.60 44,745.50 44,760.20 1,025.3K
09:10 44,760.90 44,796.70 44,746.50 44,793.00 481.6K
09:15 44,783.40 44,796.80 44,772.40 44,795.20 660.2K
09:20 44,795.20 44,801.20 44,768.50 44,785.70 811.5K
09:25 44,784.40 44,800.80 44,753.90 44,755.10 712.2K
09:30 44,760.40 44,767.20 44,723.60 44,763.90 640.2K
09:35 44,766.10 44,787.70 44,757.40 44,787.70 616.9K
09:40 44,787.40 44,818.10 44,781.70 44,818.10 571.0K
09:45 44,814.40 44,823.90 44,806.10 44,812.80 696.2K
09:50 44,815.40 44,820.90 44,783.40 44,803.80 349.2K
09:55 44,807.80 44,842.70 44,807.80 44,840.60 471.1K
10:00 44,846.20 44,880.10 44,846.20 44,856.40 387.1K
10:05 44,863.90 44,869.90 44,833.10 44,833.40 468.7K
10:10 44,833.40 44,839.60 44,796.70 44,800.10 428.8K
10:15 44,799.00 44,799.00 44,729.10 44,729.10 639.3K
10:20 44,729.60 44,745.10 44,725.50 44,731.00 535.3K
10:25 44,728.90 44,767.60 44,728.90 44,750.30 242.2K
10:30 44,749.00 44,749.00 44,702.10 44,729.10 825.6K
10:35 44,729.10 44,734.80 44,677.10 44,679.40 336.8K
10:40 44,674.90 44,705.30 44,670.60 44,701.70 325.7K
10:45 44,701.60 44,703.00 44,682.90 44,689.80 438.6K
10:50 44,687.60 44,700.20 44,666.30 44,666.30 491.6K
10:55 44,666.90 44,677.90 44,653.00 44,654.90 495.3K
11:00 44,657.90 44,661.40 44,643.10 44,647.50 746.1K
11:05 44,635.80 44,656.60 44,629.80 44,656.00 445.2K
11:10 44,656.10 44,659.70 44,637.30 44,652.60 373.0K
11:15 44,652.60 44,652.60 44,623.20 44,626.50 540.4K
11:20 44,626.50 44,650.40 44,619.60 44,619.60 345.5K
11:25 44,619.40 44,636.20 44,603.40 44,635.80 506.8K
11:30 44,632.00 44,632.00 44,565.00 44,576.40 514.9K
11:35 44,576.60 44,595.10 44,571.20 44,595.10 410.3K
11:40 44,595.80 44,618.30 44,593.70 44,618.30 303.6K
11:45 44,619.30 44,665.20 44,619.30 44,665.20 804.3K
11:50 44,664.70 44,725.50 44,661.70 44,725.50 1,806.9K
11:55 44,722.60 44,731.30 44,685.70 44,695.70 1,558.3K
12:00 44,694.10 44,694.10 44,647.90 44,664.90 304.2K
12:05 44,662.20 44,676.60 44,657.10 44,666.10 183.5K
12:10 44,666.90 44,695.80 44,666.90 44,695.50 171.7K
12:15 44,697.70 44,714.00 44,694.20 44,705.70 227.0K
12:20 44,707.40 44,716.30 44,702.40 44,709.20 211.0K
12:25 44,709.40 44,717.90 44,702.10 44,717.90 172.8K
12:30 44,714.50 44,730.90 44,713.60 44,724.80 129.4K
12:35 44,724.60 44,728.90 44,716.10 44,719.20 456.6K
12:40 44,718.90 44,740.40 44,714.80 44,740.40 135.0K
12:45 44,738.70 44,740.30 44,730.50 44,737.00 262.4K
12:50 44,735.30 44,742.50 44,730.20 44,731.20 169.6K
12:55 44,732.60 44,733.20 44,721.50 44,726.90 234.6K
13:00 44,719.00 44,727.40 44,711.80 44,712.00 509.6K
13:05 44,712.40 44,732.00 44,703.70 44,729.40 268.7K
13:10 44,736.00 44,737.80 44,715.00 44,715.00 157.9K
13:15 44,714.60 44,722.10 44,710.40 44,720.50 156.8K
13:20 44,720.10 44,737.40 44,719.80 44,732.30 159.9K
13:25 44,734.00 44,737.20 44,724.60 44,724.60 153.9K
13:30 44,723.80 44,723.80 44,711.10 44,711.10 153.5K
13:35 44,709.40 44,723.40 44,706.60 44,714.60 215.3K
13:40 44,716.50 44,733.20 44,709.90 44,731.20 342.6K
13:45 44,727.60 44,727.80 44,714.90 44,714.90 399.9K
13:50 44,714.00 44,716.10 44,701.00 44,702.50 138.1K
13:55 44,700.00 44,701.00 44,685.40 44,685.40 146.8K
14:00 44,685.10 44,690.30 44,679.30 44,681.10 200.2K
14:05 44,681.10 44,691.50 44,680.50 44,689.40 154.1K
14:10 44,688.70 44,699.20 44,681.70 44,684.70 292.0K
14:15 44,685.80 44,704.90 44,685.80 44,689.70 262.0K
14:20 44,690.10 44,692.80 44,662.00 44,667.30 328.3K
14:25 44,665.00 44,696.00 44,661.60 44,696.00 274.2K
14:30 44,698.40 44,711.10 44,696.50 44,701.20 253.4K
14:35 44,701.40 44,702.10 44,678.90 44,678.90 145.7K
14:40 44,678.90 44,690.00 44,669.80 44,680.70 216.2K
14:45 44,680.40 44,699.40 44,677.70 44,699.40 144.8K
14:50 44,698.10 44,701.60 44,693.20 44,698.90 128.4K
14:55 44,699.40 44,707.20 44,690.20 44,695.10 154.5K
15:00 44,694.70 44,699.10 44,671.60 44,678.70 252.1K
15:05 44,677.80 44,691.80 44,663.30 44,690.10 293.8K
15:10 44,690.80 44,715.30 44,690.60 44,715.30 195.1K
15:15 44,716.30 44,740.20 44,716.30 44,736.80 264.9K
15:20 44,736.50 44,741.40 44,728.20 44,728.20 169.4K
15:25 44,727.80 44,728.20 44,704.90 44,704.90 286.1K
15:30 44,697.30 44,715.80 44,672.70 44,676.60 589.0K
15:35 44,677.50 44,680.20 44,660.70 44,674.50 225.0K
15:40 44,677.00 44,702.50 44,677.00 44,681.70 357.7K
15:45 44,676.50 44,676.50 44,655.10 44,655.10 556.9K
15:50 44,656.50 44,682.70 44,646.80 44,650.80 531.3K
15:55 44,654.10 44,676.20 44,654.10 44,661.50 385.0K
16:00 44,632.50 44,680.00 44,632.50 44,669.90 680.8K
16:05 44,673.60 44,681.20 44,644.60 44,661.00 349.9K
16:10 44,664.60 44,673.80 44,662.70 44,664.10 238.0K
16:15 44,637.60 44,644.80 44,567.10 44,570.20 2,065.8K
16:20 44,575.40 44,589.20 44,543.40 44,543.40 1,444.4K
16:25 44,554.20 44,582.40 44,543.20 44,555.50 1,617.9K
16:30 44,563.90 44,602.60 44,556.80 44,602.60 1,278.3K
16:35 44,579.80 44,611.60 44,579.50 44,582.40 1,383.4K
16:40 44,592.20 44,614.00 44,592.20 44,613.40 726.3K
16:45 44,617.70 44,693.10 44,617.70 44,693.10 642.0K
16:50 44,692.30 44,727.80 44,692.30 44,710.70 647.8K
16:55 44,711.90 44,724.90 44,711.90 44,717.80 405.7K
17:00 44,719.00 44,729.30 44,703.50 44,727.10 671.9K
17:05 44,725.50 44,726.20 44,706.70 44,721.80 629.1K
17:10 44,719.70 44,743.60 44,715.80 44,739.30 946.9K
17:15 44,738.60 44,750.40 44,734.60 44,736.60 670.2K
17:20 44,738.10 44,756.60 44,738.10 44,747.90 949.3K
17:25 44,745.50 44,746.50 44,721.80 44,733.70 1,196.7K
17:35 44,720.10 44,720.10 44,720.10 44,720.10 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available