IBEX 35 Capped Net Return (IBEXCNR)

IBEXCNR
🏛️ España →
44,861.50
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 43,582.10 43,631.10 43,582.10 43,598.50 2,718.8K
09:05 43,598.00 43,601.90 43,557.50 43,578.50 825.3K
09:10 43,596.00 43,628.90 43,591.10 43,620.40 488.0K
09:15 43,615.20 43,618.30 43,586.30 43,595.30 513.6K
09:20 43,594.80 43,627.80 43,594.00 43,620.70 413.2K
09:25 43,621.50 43,628.10 43,600.40 43,621.00 341.7K
09:30 43,629.90 43,695.10 43,629.90 43,682.10 458.1K
09:35 43,680.70 43,686.40 43,648.60 43,686.40 385.3K
09:40 43,688.10 43,718.20 43,685.90 43,710.80 402.6K
09:45 43,713.80 43,715.60 43,691.00 43,691.50 254.8K
09:50 43,691.70 43,696.70 43,670.30 43,690.10 316.8K
09:55 43,689.80 43,733.40 43,681.80 43,731.10 359.0K
10:00 43,736.20 43,752.20 43,711.00 43,725.40 400.7K
10:05 43,722.90 43,741.80 43,709.50 43,732.40 292.9K
10:10 43,722.10 43,751.30 43,713.60 43,735.00 495.5K
10:15 43,736.10 43,738.40 43,717.60 43,728.20 240.3K
10:20 43,729.40 43,732.00 43,687.50 43,709.90 262.4K
10:25 43,709.50 43,716.80 43,693.60 43,699.50 251.5K
10:30 43,696.20 43,718.20 43,696.20 43,716.40 465.2K
10:35 43,716.50 43,729.70 43,711.30 43,716.20 252.6K
10:40 43,714.90 43,714.90 43,687.50 43,692.50 247.8K
10:45 43,690.80 43,706.60 43,651.60 43,706.60 422.5K
10:50 43,704.90 43,712.50 43,683.90 43,689.90 217.7K
10:55 43,690.80 43,712.10 43,689.50 43,710.40 391.5K
11:00 43,716.80 43,745.50 43,716.80 43,745.50 478.6K
11:05 43,746.20 43,758.70 43,743.40 43,744.40 147.2K
11:10 43,737.80 43,737.80 43,723.20 43,723.70 199.7K
11:15 43,722.60 43,750.80 43,722.60 43,750.80 154.5K
11:20 43,750.60 43,753.60 43,733.30 43,741.30 231.5K
11:25 43,741.00 43,762.20 43,741.00 43,742.20 235.1K
11:30 43,739.30 43,745.80 43,719.20 43,743.10 218.1K
11:35 43,744.00 43,775.80 43,744.00 43,752.10 335.9K
11:40 43,751.30 43,791.00 43,747.10 43,791.00 482.0K
11:45 43,801.40 43,813.30 43,797.80 43,807.60 787.8K
11:50 43,808.10 43,847.30 43,808.10 43,847.30 672.9K
11:55 43,846.00 43,849.30 43,823.20 43,827.60 259.6K
12:00 43,824.10 43,824.10 43,800.50 43,802.70 214.1K
12:05 43,802.30 43,824.10 43,799.20 43,806.60 399.7K
12:10 43,806.60 43,807.20 43,792.90 43,795.20 261.3K
12:15 43,795.40 43,801.20 43,793.20 43,800.50 325.1K
12:20 43,803.40 43,838.10 43,803.40 43,822.80 221.2K
12:25 43,822.40 43,822.40 43,798.30 43,800.90 357.3K
12:30 43,798.40 43,810.30 43,795.80 43,796.50 354.3K
12:35 43,797.30 43,817.50 43,796.50 43,803.40 361.9K
12:40 43,804.90 43,808.20 43,778.60 43,790.50 256.6K
12:45 43,789.10 43,798.00 43,780.20 43,792.50 249.1K
12:50 43,793.30 43,812.60 43,790.80 43,812.60 316.1K
12:55 43,814.40 43,825.80 43,813.90 43,823.50 343.1K
13:00 43,827.40 43,827.40 43,782.20 43,791.30 385.3K
13:05 43,792.20 43,798.00 43,784.30 43,789.30 290.0K
13:10 43,788.10 43,794.50 43,765.10 43,770.50 339.5K
13:15 43,773.90 43,777.60 43,743.00 43,744.30 184.2K
13:20 43,744.00 43,756.80 43,743.30 43,751.00 129.0K
13:25 43,751.20 43,758.10 43,743.30 43,743.30 166.5K
13:30 43,743.10 43,761.80 43,742.80 43,749.50 229.4K
13:35 43,751.40 43,775.30 43,750.60 43,771.10 323.0K
13:40 43,771.80 43,778.60 43,770.00 43,773.40 99.8K
13:45 43,772.00 43,772.20 43,750.10 43,750.10 141.6K
13:50 43,753.00 43,767.20 43,749.10 43,759.60 188.2K
13:55 43,756.30 43,778.50 43,755.90 43,773.50 128.9K
14:00 43,773.80 43,779.70 43,765.70 43,777.20 129.3K
14:05 43,776.70 43,777.50 43,759.20 43,759.20 260.8K
14:10 43,754.50 43,754.50 43,714.10 43,731.80 319.1K
14:15 43,734.90 43,763.70 43,734.90 43,763.10 199.1K
14:20 43,763.50 43,780.50 43,752.70 43,753.80 117.9K
14:25 43,752.10 43,758.30 43,750.00 43,752.80 76.9K
14:30 43,751.20 43,751.20 43,738.90 43,742.50 158.7K
14:35 43,745.10 43,755.40 43,734.00 43,755.40 181.1K
14:40 43,757.00 43,759.90 43,747.30 43,754.40 192.9K
14:45 43,754.30 43,777.40 43,743.20 43,766.70 189.2K
14:50 43,766.40 43,768.40 43,756.70 43,760.70 168.5K
14:55 43,762.30 43,772.20 43,761.30 43,771.00 169.4K
15:00 43,771.80 43,779.20 43,770.70 43,775.60 190.8K
15:05 43,774.80 43,775.30 43,762.80 43,773.60 178.4K
15:10 43,775.70 43,804.00 43,774.70 43,804.00 344.6K
15:15 43,804.80 43,836.60 43,804.80 43,836.30 409.5K
15:20 43,838.50 43,840.20 43,830.30 43,831.70 154.3K
15:25 43,831.70 43,831.70 43,799.10 43,800.50 210.0K
15:30 43,798.70 43,841.30 43,793.10 43,831.80 576.4K
15:35 43,835.30 43,846.30 43,829.70 43,837.40 316.1K
15:40 43,836.70 43,852.70 43,835.20 43,840.20 425.5K
15:45 43,841.90 43,868.60 43,831.40 43,867.20 1,053.7K
15:50 43,862.70 43,866.50 43,819.40 43,831.90 816.0K
15:55 43,834.10 43,844.60 43,818.10 43,818.10 336.5K
16:00 43,815.50 43,815.50 43,785.10 43,785.10 588.0K
16:05 43,784.90 43,810.10 43,783.20 43,797.20 335.1K
16:10 43,797.50 43,804.60 43,779.60 43,780.30 419.3K
16:15 43,773.20 43,810.50 43,773.20 43,810.50 455.2K
16:20 43,810.40 43,818.80 43,809.80 43,812.20 300.0K
16:25 43,812.60 43,840.30 43,812.60 43,840.10 449.0K
16:30 43,844.10 43,858.00 43,835.70 43,858.00 845.6K
16:35 43,861.80 43,872.90 43,842.70 43,842.70 464.5K
16:40 43,840.00 43,855.30 43,837.80 43,846.40 261.8K
16:45 43,854.00 43,855.60 43,839.90 43,847.70 282.5K
16:50 43,846.50 43,854.10 43,843.60 43,847.30 305.0K
16:55 43,847.40 43,851.60 43,835.60 43,835.60 303.8K
17:00 43,837.90 43,881.70 43,837.10 43,881.70 529.0K
17:05 43,878.80 43,903.30 43,874.30 43,895.80 679.9K
17:10 43,900.80 43,931.10 43,899.70 43,922.20 864.9K
17:15 43,921.00 43,934.10 43,912.10 43,917.70 799.5K
17:20 43,920.40 43,930.50 43,914.70 43,926.00 989.5K
17:25 43,926.60 43,966.40 43,926.50 43,960.40 1,133.7K
17:35 43,935.30 43,935.30 43,935.30 43,935.30 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles