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 44,349.50 44,395.40 44,261.60 44,376.40 4,808.9K
09:05 44,373.20 44,395.40 44,271.90 44,284.10 2,593.8K
09:10 44,285.90 44,306.20 44,218.60 44,303.70 1,354.6K
09:15 44,313.70 44,377.10 44,313.70 44,356.40 1,178.1K
09:20 44,357.90 44,357.90 44,292.20 44,292.20 1,256.1K
09:25 44,289.00 44,362.30 44,270.30 44,362.30 1,121.7K
09:30 44,369.30 44,418.60 44,342.60 44,418.60 730.6K
09:35 44,425.30 44,447.70 44,380.20 44,435.30 1,117.4K
09:40 44,434.40 44,444.40 44,419.80 44,429.70 697.3K
09:45 44,425.50 44,425.50 44,351.30 44,351.30 872.0K
09:50 44,342.80 44,376.70 44,324.50 44,331.50 701.8K
09:55 44,330.30 44,338.40 44,307.40 44,332.30 566.1K
10:00 44,332.30 44,332.30 44,294.00 44,294.00 711.9K
10:05 44,286.60 44,336.70 44,286.60 44,336.50 546.6K
10:10 44,332.00 44,333.40 44,291.10 44,301.00 934.7K
10:15 44,297.20 44,299.40 44,252.60 44,252.60 780.0K
10:20 44,251.80 44,251.80 44,199.60 44,237.00 1,065.1K
10:25 44,241.90 44,295.20 44,238.00 44,284.90 625.2K
10:30 44,290.60 44,346.60 44,287.60 44,346.60 638.9K
10:35 44,346.50 44,348.10 44,323.10 44,334.40 300.8K
10:40 44,334.20 44,336.90 44,307.40 44,319.20 371.9K
10:45 44,320.30 44,353.40 44,317.70 44,338.10 476.5K
10:50 44,347.10 44,362.90 44,329.80 44,362.90 474.7K
10:55 44,360.90 44,363.10 44,340.60 44,341.00 405.0K
11:00 44,340.70 44,362.70 44,337.00 44,357.80 278.0K
11:05 44,357.80 44,373.50 44,345.20 44,356.80 412.2K
11:10 44,356.20 44,363.90 44,342.50 44,361.10 248.6K
11:15 44,364.20 44,364.60 44,323.00 44,323.00 353.9K
11:20 44,324.20 44,335.10 44,306.80 44,306.80 220.6K
11:25 44,305.10 44,324.50 44,304.00 44,321.20 520.4K
11:30 44,321.10 44,331.00 44,315.50 44,318.70 228.6K
11:35 44,317.30 44,322.20 44,298.70 44,298.70 395.2K
11:40 44,299.50 44,302.90 44,250.70 44,264.90 344.8K
11:45 44,266.20 44,320.90 44,266.20 44,320.90 544.7K
11:50 44,321.40 44,331.30 44,318.40 44,329.60 527.4K
11:55 44,328.80 44,340.10 44,317.40 44,318.60 541.9K
12:00 44,323.30 44,323.30 44,282.80 44,287.50 352.5K
12:05 44,286.10 44,314.70 44,286.10 44,310.20 345.6K
12:10 44,309.30 44,325.00 44,300.70 44,322.80 459.6K
12:15 44,320.10 44,339.30 44,320.10 44,337.00 244.5K
12:20 44,338.90 44,348.30 44,335.00 44,344.00 270.8K
12:25 44,343.90 44,351.30 44,324.60 44,326.70 468.7K
12:30 44,324.70 44,324.70 44,311.60 44,311.60 371.2K
12:35 44,310.20 44,310.20 44,295.20 44,297.30 238.8K
12:40 44,300.70 44,312.00 44,286.80 44,286.80 343.9K
12:45 44,287.70 44,300.70 44,287.70 44,295.00 340.8K
12:50 44,295.10 44,310.90 44,295.10 44,305.90 208.5K
12:55 44,306.10 44,314.80 44,299.10 44,314.80 318.0K
13:00 44,319.10 44,319.10 44,296.80 44,312.50 295.6K
13:05 44,314.20 44,315.30 44,299.30 44,314.40 293.6K
13:10 44,316.00 44,327.40 44,305.40 44,323.10 259.1K
13:15 44,322.90 44,322.90 44,300.10 44,316.40 203.2K
13:20 44,318.40 44,350.00 44,318.30 44,348.40 285.3K
13:25 44,349.10 44,362.30 44,347.70 44,360.60 241.4K
13:30 44,362.30 44,362.30 44,338.00 44,343.40 217.9K
13:35 44,345.10 44,347.30 44,332.60 44,345.30 298.8K
13:40 44,343.70 44,357.70 44,342.80 44,355.60 114.5K
13:45 44,355.90 44,368.20 44,347.90 44,349.60 118.3K
13:50 44,348.60 44,358.80 44,329.50 44,329.50 210.2K
13:55 44,328.90 44,344.80 44,320.80 44,336.80 155.9K
14:00 44,336.70 44,340.60 44,335.00 44,338.90 210.6K
14:05 44,337.90 44,347.40 44,337.70 44,338.90 173.8K
14:10 44,334.20 44,339.80 44,329.20 44,335.10 126.1K
14:15 44,334.90 44,352.20 44,334.60 44,336.70 170.9K
14:20 44,339.10 44,354.00 44,339.10 44,348.90 225.3K
14:25 44,349.20 44,372.90 44,349.20 44,372.00 217.0K
14:30 44,371.20 44,393.60 44,371.20 44,393.60 273.5K
14:35 44,393.80 44,413.70 44,389.30 44,413.70 449.6K
14:40 44,412.80 44,436.70 44,412.80 44,435.30 370.6K
14:45 44,434.80 44,437.20 44,400.30 44,404.00 143.3K
14:50 44,403.90 44,403.90 44,372.00 44,372.00 182.5K
14:55 44,371.00 44,381.00 44,371.00 44,379.80 232.5K
15:00 44,382.80 44,404.20 44,380.20 44,398.80 212.6K
15:05 44,396.30 44,397.20 44,370.10 44,386.20 205.3K
15:10 44,386.50 44,416.40 44,384.00 44,416.40 385.3K
15:15 44,417.90 44,451.80 44,416.00 44,451.00 267.9K
15:20 44,450.40 44,456.20 44,429.90 44,438.60 258.4K
15:25 44,447.40 44,460.40 44,430.90 44,439.00 490.0K
15:30 44,435.00 44,440.90 44,410.70 44,410.70 510.2K
15:35 44,408.70 44,412.90 44,381.20 44,383.70 846.0K
15:40 44,385.40 44,385.80 44,372.00 44,381.40 262.3K
15:45 44,379.40 44,381.10 44,352.00 44,352.00 354.6K
15:50 44,352.00 44,370.00 44,344.60 44,367.40 548.4K
15:55 44,367.60 44,386.30 44,359.80 44,386.30 189.6K
16:00 44,387.70 44,435.30 44,387.70 44,431.50 433.3K
16:05 44,432.10 44,458.30 44,432.10 44,433.90 632.6K
16:10 44,429.60 44,429.60 44,395.00 44,398.30 286.9K
16:15 44,398.30 44,428.60 44,392.70 44,424.10 435.2K
16:20 44,428.40 44,451.00 44,428.40 44,439.30 516.1K
16:25 44,440.90 44,440.90 44,412.10 44,412.10 354.9K
16:30 44,410.90 44,410.90 44,385.40 44,397.10 330.4K
16:35 44,397.00 44,423.10 44,392.20 44,396.50 275.0K
16:40 44,395.00 44,404.00 44,393.50 44,397.10 199.9K
16:45 44,400.10 44,402.20 44,374.10 44,377.60 444.1K
16:50 44,377.50 44,377.50 44,360.40 44,363.70 334.1K
16:55 44,362.50 44,364.60 44,339.50 44,343.60 495.1K
17:00 44,338.80 44,339.20 44,309.70 44,315.10 841.1K
17:05 44,312.90 44,324.50 44,303.10 44,311.00 854.9K
17:10 44,314.20 44,326.20 44,308.90 44,323.90 672.4K
17:15 44,325.70 44,336.00 44,307.20 44,336.00 646.1K
17:20 44,334.10 44,334.10 44,300.60 44,300.60 609.5K
17:25 44,300.80 44,303.10 44,267.90 44,268.80 1,736.6K
17:35 44,260.80 44,260.80 44,260.80 44,260.80 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available