IBEX 35 Capped Net Return (IBEXCNR)

IBEXCNR
🏛️ España →
45,513.30
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 41,686.60 41,690.80 41,568.20 41,585.50 3,637.9K
09:05 41,576.20 41,600.50 41,537.40 41,537.40 1,131.4K
09:10 41,534.50 41,545.00 41,511.40 41,531.50 828.5K
09:15 41,537.30 41,554.20 41,524.20 41,536.50 747.4K
09:20 41,545.90 41,558.90 41,508.00 41,534.70 709.8K
09:25 41,535.80 41,558.70 41,497.30 41,497.30 980.1K
09:30 41,492.00 41,498.00 41,466.20 41,498.00 971.4K
09:35 41,509.30 41,558.50 41,506.80 41,518.90 1,154.1K
09:40 41,520.00 41,525.40 41,492.80 41,492.80 578.9K
09:45 41,491.20 41,516.70 41,487.30 41,516.70 617.6K
09:50 41,518.10 41,529.10 41,467.50 41,467.50 645.1K
09:55 41,461.50 41,479.80 41,461.50 41,471.90 417.5K
10:00 41,473.10 41,521.00 41,448.50 41,451.40 823.2K
10:05 41,447.20 41,471.10 41,440.30 41,463.30 502.1K
10:10 41,462.20 41,513.20 41,452.00 41,513.20 618.6K
10:15 41,515.50 41,523.50 41,497.50 41,498.30 395.2K
10:20 41,499.10 41,503.20 41,455.60 41,455.60 788.3K
10:25 41,452.60 41,473.80 41,445.10 41,452.50 522.3K
10:30 41,452.80 41,481.60 41,452.80 41,459.90 416.8K
10:35 41,460.10 41,495.70 41,449.60 41,495.70 490.6K
10:40 41,485.40 41,497.50 41,476.70 41,497.40 566.7K
10:45 41,498.40 41,517.90 41,496.00 41,504.70 398.7K
10:50 41,507.70 41,516.70 41,495.80 41,516.10 489.1K
10:55 41,514.90 41,524.90 41,507.00 41,524.00 469.7K
11:00 41,521.80 41,521.80 41,500.00 41,502.20 521.8K
11:05 41,500.00 41,532.00 41,499.60 41,525.30 334.8K
11:10 41,522.20 41,552.90 41,516.50 41,552.90 256.2K
11:15 41,553.20 41,592.00 41,553.20 41,585.00 486.7K
11:20 41,576.90 41,585.20 41,568.20 41,582.10 468.2K
11:25 41,581.90 41,594.20 41,577.80 41,594.20 381.1K
11:30 41,592.80 41,646.00 41,592.80 41,645.80 692.3K
11:35 41,645.50 41,645.60 41,617.30 41,617.30 347.4K
11:40 41,615.00 41,615.20 41,588.50 41,591.70 325.7K
11:45 41,590.50 41,591.70 41,567.50 41,569.80 385.0K
11:50 41,573.40 41,585.10 41,565.20 41,584.90 337.5K
11:55 41,590.60 41,590.60 41,570.10 41,570.10 401.0K
12:00 41,568.70 41,570.20 41,536.70 41,539.60 296.6K
12:05 41,538.60 41,542.40 41,512.70 41,512.70 263.6K
12:10 41,511.60 41,515.70 41,490.40 41,493.20 209.9K
12:15 41,491.90 41,491.90 41,480.70 41,482.10 238.7K
12:20 41,485.10 41,500.70 41,481.00 41,488.20 236.2K
12:25 41,490.90 41,519.20 41,490.90 41,513.80 254.4K
12:30 41,515.50 41,531.40 41,510.70 41,522.10 317.7K
12:35 41,520.50 41,521.00 41,505.80 41,507.40 188.1K
12:40 41,498.90 41,499.80 41,489.30 41,497.00 107.0K
12:45 41,497.20 41,499.20 41,466.80 41,475.70 506.1K
12:50 41,473.60 41,480.10 41,470.80 41,470.80 321.3K
12:55 41,470.90 41,471.30 41,446.10 41,456.50 314.7K
13:00 41,457.50 41,463.90 41,443.60 41,463.70 160.3K
13:05 41,463.00 41,463.00 41,443.10 41,446.90 358.3K
13:10 41,445.70 41,467.20 41,445.70 41,466.80 250.2K
13:15 41,468.30 41,477.80 41,467.90 41,476.30 256.2K
13:20 41,476.00 41,485.60 41,466.60 41,466.60 393.4K
13:25 41,468.80 41,480.30 41,468.80 41,480.30 196.8K
13:30 41,478.30 41,483.30 41,466.70 41,469.70 164.9K
13:35 41,470.30 41,499.50 41,468.60 41,492.00 236.5K
13:40 41,488.50 41,494.20 41,477.70 41,492.80 256.1K
13:45 41,491.40 41,508.30 41,491.40 41,501.40 326.8K
13:50 41,500.80 41,500.80 41,482.40 41,486.80 315.9K
13:55 41,488.10 41,508.30 41,488.10 41,508.10 288.0K
14:00 41,510.60 41,525.20 41,510.60 41,525.20 141.6K
14:05 41,525.30 41,547.10 41,517.80 41,547.10 198.4K
14:10 41,549.30 41,554.80 41,537.50 41,540.00 221.7K
14:15 41,540.70 41,564.10 41,540.10 41,564.10 319.8K
14:20 41,564.60 41,567.40 41,551.00 41,555.30 179.0K
14:25 41,555.50 41,573.40 41,552.50 41,573.40 168.6K
14:30 41,573.30 41,578.20 41,569.60 41,578.20 451.2K
14:35 41,575.50 41,577.60 41,560.00 41,564.40 385.4K
14:40 41,558.30 41,569.00 41,552.10 41,553.60 347.8K
14:45 41,554.10 41,563.60 41,536.80 41,536.80 551.8K
14:50 41,537.90 41,546.50 41,521.60 41,521.60 250.3K
14:55 41,521.10 41,533.10 41,516.40 41,521.30 202.2K
15:00 41,515.10 41,524.70 41,465.40 41,472.10 691.7K
15:05 41,481.80 41,511.70 41,440.60 41,507.80 720.3K
15:10 41,510.50 41,533.30 41,509.00 41,530.70 521.0K
15:15 41,525.10 41,549.60 41,525.10 41,549.60 438.2K
15:20 41,546.00 41,548.00 41,526.40 41,531.40 260.7K
15:25 41,531.00 41,537.80 41,515.80 41,518.90 247.4K
15:30 41,521.70 41,532.00 41,517.20 41,524.10 523.4K
15:35 41,525.20 41,525.40 41,478.00 41,495.90 1,076.4K
15:40 41,494.00 41,524.60 41,492.50 41,522.90 447.9K
15:45 41,522.70 41,548.00 41,522.70 41,544.60 459.3K
15:50 41,549.10 41,559.70 41,542.80 41,545.30 662.5K
15:55 41,545.00 41,574.80 41,544.70 41,571.10 625.2K
16:00 41,571.70 41,589.20 41,562.50 41,562.50 700.0K
16:05 41,563.60 41,570.10 41,547.50 41,570.10 551.0K
16:10 41,574.00 41,579.00 41,558.20 41,558.80 415.9K
16:15 41,558.50 41,596.30 41,558.20 41,596.00 379.4K
16:20 41,595.70 41,598.60 41,581.70 41,583.60 388.6K
16:25 41,584.30 41,610.80 41,579.10 41,605.80 472.6K
16:30 41,605.70 41,635.80 41,586.50 41,625.60 2,160.4K
16:35 41,625.50 41,654.90 41,618.70 41,644.00 923.3K
16:40 41,647.70 41,687.90 41,646.30 41,687.70 582.2K
16:45 41,683.10 41,690.20 41,675.30 41,677.30 464.2K
16:50 41,681.20 41,695.50 41,676.60 41,680.50 621.9K
16:55 41,678.00 41,684.80 41,655.90 41,683.40 749.1K
17:00 41,672.50 41,677.00 41,658.40 41,659.50 695.1K
17:05 41,655.50 41,676.40 41,644.80 41,676.40 724.7K
17:10 41,675.30 41,698.20 41,674.70 41,693.40 880.8K
17:15 41,693.40 41,722.30 41,692.50 41,701.80 1,068.8K
17:20 41,701.90 41,704.30 41,665.50 41,688.80 732.4K
17:25 41,687.60 41,702.40 41,686.20 41,692.60 1,556.4K
17:35 41,667.90 41,667.90 41,667.90 41,667.90 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles