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 44,549.80 44,615.40 44,491.90 44,569.20 2,722.4K
09:05 44,566.50 44,585.80 44,556.40 44,585.30 552.8K
09:10 44,589.60 44,612.30 44,569.70 44,578.30 604.7K
09:15 44,571.70 44,630.20 44,565.90 44,629.80 428.7K
09:20 44,630.10 44,673.00 44,630.10 44,673.00 1,811.3K
09:25 44,669.60 44,721.60 44,669.60 44,714.90 795.8K
09:30 44,712.30 44,721.80 44,681.20 44,716.70 806.9K
09:35 44,715.00 44,729.30 44,698.30 44,729.30 657.0K
09:40 44,730.80 44,765.60 44,729.60 44,758.10 664.1K
09:45 44,755.90 44,759.40 44,719.50 44,740.50 693.3K
09:50 44,747.90 44,751.80 44,724.00 44,737.60 687.5K
09:55 44,745.40 44,751.20 44,721.90 44,730.90 359.1K
10:00 44,732.50 44,765.90 44,727.00 44,765.90 528.4K
10:05 44,766.90 44,793.40 44,761.10 44,793.20 566.3K
10:10 44,803.60 44,815.30 44,784.00 44,814.00 1,029.9K
10:15 44,812.10 44,812.10 44,764.60 44,788.10 747.4K
10:20 44,787.30 44,821.20 44,787.30 44,798.00 547.8K
10:25 44,791.90 44,791.90 44,767.20 44,767.80 721.7K
10:30 44,770.70 44,817.70 44,770.60 44,801.30 751.6K
10:35 44,802.00 44,810.10 44,796.20 44,798.70 414.2K
10:40 44,797.40 44,797.40 44,772.20 44,774.70 436.0K
10:45 44,775.00 44,781.70 44,723.00 44,736.90 604.4K
10:50 44,735.50 44,735.50 44,678.20 44,691.00 631.3K
10:55 44,688.20 44,701.60 44,677.50 44,679.00 752.5K
11:00 44,682.60 44,702.90 44,667.20 44,701.80 447.2K
11:05 44,703.50 44,717.30 44,679.40 44,698.00 520.0K
11:10 44,691.40 44,707.20 44,673.00 44,691.40 399.0K
11:15 44,691.30 44,701.30 44,684.50 44,700.50 331.8K
11:20 44,703.10 44,714.20 44,696.60 44,705.70 643.1K
11:25 44,705.70 44,728.70 44,704.10 44,714.80 369.0K
11:30 44,715.80 44,727.30 44,697.60 44,716.70 282.4K
11:35 44,716.90 44,716.90 44,684.60 44,684.60 506.4K
11:40 44,684.70 44,684.70 44,649.50 44,653.30 553.6K
11:45 44,657.60 44,716.20 44,657.60 44,713.60 987.3K
11:50 44,693.00 44,717.30 44,668.60 44,697.90 7,053.4K
11:55 44,699.20 44,709.20 44,670.70 44,674.20 7,381.8K
12:00 44,677.40 44,677.40 44,650.10 44,655.80 1,145.1K
12:05 44,656.60 44,674.20 44,656.50 44,667.60 412.2K
12:10 44,667.60 44,706.80 44,667.60 44,706.80 362.1K
12:15 44,716.90 44,716.90 44,693.60 44,695.10 276.2K
12:20 44,683.80 44,683.80 44,630.50 44,639.70 338.0K
12:25 44,638.70 44,639.50 44,625.80 44,627.90 576.6K
12:30 44,628.50 44,638.70 44,620.00 44,626.00 427.8K
12:35 44,626.50 44,643.90 44,614.70 44,643.40 390.5K
12:40 44,644.70 44,664.00 44,634.50 44,664.00 485.8K
12:45 44,665.40 44,677.20 44,643.70 44,643.70 415.2K
12:50 44,643.60 44,652.60 44,633.80 44,639.90 331.0K
12:55 44,640.90 44,649.60 44,632.40 44,633.90 322.3K
13:00 44,637.00 44,656.50 44,636.00 44,652.70 252.2K
13:05 44,654.30 44,681.10 44,654.30 44,677.20 478.0K
13:10 44,675.30 44,690.10 44,671.30 44,689.30 338.6K
13:15 44,687.30 44,687.80 44,659.70 44,662.80 303.8K
13:20 44,661.60 44,661.60 44,632.80 44,650.00 404.6K
13:25 44,650.70 44,655.50 44,642.20 44,655.50 320.3K
13:30 44,654.30 44,654.30 44,615.50 44,619.10 438.6K
13:35 44,617.00 44,632.20 44,594.00 44,594.00 348.2K
13:40 44,593.90 44,610.20 44,587.10 44,610.20 182.7K
13:45 44,608.50 44,633.10 44,608.50 44,633.10 361.1K
13:50 44,632.60 44,648.80 44,632.60 44,644.60 235.5K
13:55 44,643.90 44,655.10 44,641.10 44,649.30 500.1K
14:00 44,653.20 44,702.10 44,653.20 44,695.90 495.2K
14:05 44,696.80 44,699.00 44,684.50 44,688.60 193.7K
14:10 44,695.30 44,715.10 44,694.50 44,709.30 357.7K
14:15 44,710.00 44,723.30 44,705.90 44,708.30 245.7K
14:20 44,708.40 44,717.00 44,698.20 44,714.10 475.3K
14:25 44,714.70 44,717.20 44,704.90 44,708.70 288.7K
14:30 44,707.90 44,707.90 44,670.10 44,671.80 391.6K
14:35 44,672.30 44,690.00 44,668.10 44,683.10 193.0K
14:40 44,683.20 44,719.80 44,683.20 44,718.60 215.9K
14:45 44,719.20 44,730.20 44,712.20 44,719.40 445.1K
14:50 44,720.70 44,726.00 44,710.80 44,712.90 320.9K
14:55 44,714.20 44,733.80 44,711.10 44,733.80 424.0K
15:00 44,741.20 44,761.40 44,734.30 44,761.40 970.4K
15:05 44,761.10 44,761.30 44,744.30 44,744.30 352.7K
15:10 44,739.60 44,748.20 44,727.90 44,745.30 327.0K
15:15 44,749.90 44,779.50 44,749.90 44,778.50 500.4K
15:20 44,779.10 44,784.30 44,740.20 44,741.60 478.7K
15:25 44,741.90 44,747.00 44,725.90 44,736.60 392.3K
15:30 44,730.90 44,739.80 44,716.20 44,737.80 569.2K
15:35 44,738.90 44,757.70 44,733.60 44,754.80 400.2K
15:40 44,754.50 44,766.50 44,710.30 44,713.00 1,283.5K
15:45 44,709.60 44,718.30 44,686.40 44,712.70 617.9K
15:50 44,710.60 44,734.10 44,710.60 44,723.20 620.1K
15:55 44,721.10 44,752.90 44,710.80 44,752.90 755.8K
16:00 44,762.70 44,762.70 44,718.70 44,735.40 1,194.4K
16:05 44,735.60 44,746.40 44,730.90 44,742.40 1,043.9K
16:10 44,743.40 44,759.80 44,733.40 44,759.80 827.6K
16:15 44,749.30 44,749.30 44,678.60 44,682.00 3,156.1K
16:20 44,684.10 44,685.80 44,661.30 44,685.50 3,421.5K
16:25 44,679.50 44,701.30 44,676.30 44,697.30 2,697.7K
16:30 44,698.30 44,724.40 44,698.30 44,707.00 2,551.2K
16:35 44,706.90 44,749.90 44,698.00 44,722.10 2,432.7K
16:40 44,719.80 44,788.20 44,709.60 44,778.00 3,591.4K
16:45 44,782.80 44,848.40 44,782.80 44,835.80 726.7K
16:50 44,834.90 44,885.90 44,826.00 44,858.50 1,456.5K
16:55 44,857.50 44,858.10 44,826.50 44,840.30 552.5K
17:00 44,837.80 44,860.20 44,807.20 44,807.70 623.2K
17:05 44,808.40 44,815.80 44,798.50 44,810.30 753.9K
17:10 44,813.70 44,856.60 44,813.70 44,852.30 816.9K
17:15 44,858.80 44,876.60 44,856.10 44,856.10 1,024.1K
17:20 44,848.70 44,864.60 44,835.30 44,862.60 1,710.5K
17:25 44,865.10 44,869.10 44,825.60 44,849.30 1,390.0K
17:35 44,692.30 44,692.30 44,692.30 44,692.30 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available