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 43,726.00 43,747.20 43,709.00 43,729.60 2,432.6K
09:05 43,728.80 43,728.80 43,676.90 43,676.90 552.7K
09:10 43,675.40 43,684.60 43,544.90 43,544.90 745.1K
09:15 43,538.00 43,578.20 43,538.00 43,559.70 390.0K
09:20 43,562.20 43,565.90 43,462.40 43,465.10 1,028.1K
09:25 43,465.20 43,514.30 43,463.90 43,508.10 405.2K
09:30 43,500.30 43,503.30 43,427.30 43,427.30 523.0K
09:35 43,430.40 43,447.40 43,418.90 43,434.10 433.3K
09:40 43,436.70 43,437.10 43,369.10 43,377.80 753.9K
09:45 43,379.00 43,392.50 43,367.70 43,386.70 379.5K
09:50 43,387.10 43,387.10 43,339.60 43,357.50 511.4K
09:55 43,362.60 43,371.30 43,322.50 43,322.60 541.8K
10:00 43,307.60 43,353.30 43,303.40 43,303.60 1,075.5K
10:05 43,297.50 43,305.40 43,262.50 43,280.70 560.2K
10:10 43,278.50 43,284.10 43,232.50 43,260.70 621.0K
10:15 43,265.50 43,351.80 43,265.50 43,325.30 483.2K
10:20 43,327.00 43,356.00 43,321.50 43,350.40 270.2K
10:25 43,348.00 43,353.20 43,322.10 43,323.00 379.1K
10:30 43,320.90 43,320.90 43,272.80 43,273.70 455.3K
10:35 43,276.30 43,295.70 43,269.60 43,289.10 400.6K
10:40 43,289.40 43,335.20 43,285.40 43,291.50 469.9K
10:45 43,294.90 43,322.40 43,294.90 43,310.00 322.3K
10:50 43,306.40 43,313.70 43,269.30 43,313.10 462.2K
10:55 43,314.50 43,318.80 43,294.30 43,298.10 261.6K
11:00 43,298.30 43,314.50 43,284.10 43,312.50 242.8K
11:05 43,312.10 43,312.10 43,268.30 43,269.00 443.0K
11:10 43,264.50 43,264.50 43,245.50 43,264.30 574.5K
11:15 43,263.00 43,295.70 43,250.00 43,290.30 393.5K
11:20 43,290.60 43,305.70 43,284.90 43,287.40 362.9K
11:25 43,286.50 43,302.60 43,279.40 43,301.50 239.0K
11:30 43,302.00 43,336.40 43,302.00 43,330.60 277.3K
11:35 43,331.80 43,359.50 43,331.80 43,357.80 383.9K
11:40 43,358.60 43,366.70 43,343.30 43,343.30 373.0K
11:45 43,341.20 43,345.20 43,333.10 43,333.10 260.9K
11:50 43,333.80 43,338.70 43,317.80 43,317.80 179.5K
11:55 43,316.30 43,324.80 43,313.70 43,314.70 237.6K
12:00 43,314.60 43,325.30 43,299.90 43,305.00 301.6K
12:05 43,305.40 43,324.10 43,301.50 43,322.50 227.5K
12:10 43,321.00 43,348.10 43,321.00 43,332.00 299.4K
12:15 43,332.70 43,332.70 43,313.70 43,313.70 459.7K
12:20 43,311.00 43,343.30 43,310.60 43,335.70 317.6K
12:25 43,336.40 43,342.20 43,308.40 43,308.40 378.2K
12:30 43,305.70 43,309.20 43,296.50 43,304.60 283.4K
12:35 43,306.40 43,306.40 43,282.40 43,291.30 208.0K
12:40 43,289.60 43,291.70 43,267.00 43,279.00 455.8K
12:45 43,279.10 43,279.10 43,248.90 43,248.90 266.5K
12:50 43,249.30 43,253.60 43,209.70 43,211.50 494.2K
12:55 43,212.60 43,220.30 43,202.90 43,206.40 286.7K
13:00 43,210.50 43,210.50 43,178.40 43,178.40 548.6K
13:05 43,174.20 43,188.20 43,163.30 43,163.30 265.3K
13:10 43,160.50 43,167.80 43,141.70 43,141.70 671.2K
13:15 43,141.00 43,166.80 43,141.00 43,159.80 213.1K
13:20 43,158.50 43,177.20 43,144.20 43,175.50 321.5K
13:25 43,175.30 43,176.20 43,163.70 43,169.30 257.0K
13:30 43,168.70 43,176.10 43,157.40 43,170.50 208.6K
13:35 43,170.80 43,189.80 43,164.60 43,164.60 376.3K
13:40 43,165.40 43,180.80 43,164.90 43,173.00 168.5K
13:45 43,171.90 43,171.90 43,108.20 43,109.80 584.5K
13:50 43,109.50 43,125.80 43,106.00 43,120.90 348.7K
13:55 43,121.80 43,144.40 43,121.80 43,130.20 265.5K
14:00 43,131.90 43,134.70 43,087.20 43,087.60 610.9K
14:05 43,087.60 43,094.20 43,059.20 43,066.60 425.8K
14:10 43,067.50 43,074.30 43,054.60 43,054.60 225.6K
14:15 43,054.40 43,065.80 43,051.50 43,056.40 339.5K
14:20 43,056.10 43,060.20 43,032.00 43,032.10 314.8K
14:25 43,031.20 43,049.30 43,028.40 43,028.40 305.7K
14:30 43,024.30 43,045.90 43,024.30 43,040.50 297.9K
14:35 43,039.60 43,049.40 43,019.30 43,020.70 441.9K
14:40 43,018.00 43,018.00 42,986.40 42,993.20 972.8K
14:45 42,998.60 43,010.20 42,970.10 42,972.70 549.3K
14:50 42,969.60 43,007.30 42,903.70 42,903.70 1,753.3K
14:55 42,913.50 42,948.10 42,913.50 42,941.40 837.0K
15:00 42,942.40 42,942.40 42,914.30 42,931.00 636.5K
15:05 42,948.20 42,951.20 42,899.00 42,899.50 1,162.7K
15:10 42,900.50 42,929.70 42,896.70 42,907.00 476.3K
15:15 42,909.00 42,964.20 42,907.50 42,959.90 458.2K
15:20 42,959.40 42,962.20 42,935.90 42,935.90 530.2K
15:25 42,935.30 42,942.70 42,921.20 42,942.20 432.3K
15:30 42,949.70 42,959.70 42,892.70 42,917.70 1,825.3K
15:35 42,938.60 42,978.00 42,938.60 42,971.80 661.4K
15:40 42,969.50 43,001.90 42,957.70 42,995.80 497.7K
15:45 42,996.60 43,043.70 42,996.60 43,039.70 598.6K
15:50 43,038.80 43,075.30 43,037.70 43,065.90 571.4K
15:55 43,069.00 43,096.20 43,051.50 43,096.20 396.7K
16:00 43,094.60 43,144.50 43,094.60 43,143.60 783.7K
16:05 43,145.40 43,145.40 43,111.10 43,111.70 358.3K
16:10 43,105.00 43,119.00 43,093.60 43,116.80 397.4K
16:15 43,119.90 43,138.20 43,111.20 43,138.20 356.6K
16:20 43,139.30 43,143.70 43,128.90 43,137.10 283.0K
16:25 43,135.00 43,140.10 43,102.00 43,137.00 344.4K
16:30 43,136.10 43,182.80 43,136.10 43,180.80 439.6K
16:35 43,178.60 43,190.90 43,152.50 43,159.10 756.8K
16:40 43,157.10 43,158.70 43,125.20 43,151.20 349.2K
16:45 43,150.10 43,150.50 43,114.30 43,115.80 379.4K
16:50 43,116.20 43,136.40 43,101.60 43,134.30 367.1K
16:55 43,134.40 43,179.80 43,133.50 43,173.50 428.1K
17:00 43,174.00 43,174.00 43,135.30 43,135.30 610.4K
17:05 43,130.50 43,130.50 43,092.90 43,092.90 512.2K
17:10 43,097.60 43,097.60 43,051.80 43,055.30 721.0K
17:15 43,065.80 43,110.10 43,065.80 43,110.10 772.7K
17:20 43,114.90 43,116.30 43,084.30 43,103.10 1,101.7K
17:25 43,101.80 43,122.90 43,098.60 43,100.90 1,266.3K
17:35 43,062.60 43,062.60 43,062.60 43,062.60 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available