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 44,688.70 44,748.70 44,633.20 44,635.00 2,642.1K
09:05 44,634.10 44,634.10 44,547.50 44,547.50 688.4K
09:10 44,539.40 44,579.50 44,528.70 44,576.90 570.4K
09:15 44,578.70 44,599.30 44,553.50 44,572.00 498.3K
09:20 44,569.70 44,612.80 44,564.50 44,612.80 469.7K
09:25 44,613.00 44,613.00 44,574.10 44,583.90 676.4K
09:30 44,583.40 44,595.10 44,564.50 44,566.70 713.9K
09:35 44,566.80 44,574.90 44,552.00 44,552.00 515.6K
09:40 44,552.10 44,608.30 44,548.90 44,608.30 542.0K
09:45 44,608.80 44,630.90 44,602.40 44,617.30 521.4K
09:50 44,617.60 44,631.80 44,599.80 44,627.50 595.5K
09:55 44,628.60 44,654.30 44,628.60 44,654.30 309.5K
10:00 44,655.90 44,662.90 44,643.40 44,657.50 349.0K
10:05 44,658.60 44,663.80 44,624.10 44,638.00 466.4K
10:10 44,628.40 44,689.30 44,626.00 44,689.30 365.2K
10:15 44,689.90 44,718.10 44,675.00 44,717.80 487.5K
10:20 44,720.00 44,748.40 44,717.50 44,737.70 629.6K
10:25 44,740.20 44,757.70 44,710.10 44,712.00 560.7K
10:30 44,712.40 44,722.20 44,697.70 44,703.50 416.0K
10:35 44,705.20 44,708.40 44,677.60 44,679.60 577.2K
10:40 44,679.60 44,701.80 44,664.50 44,700.50 732.7K
10:45 44,701.80 44,701.80 44,654.20 44,655.40 511.4K
10:50 44,652.30 44,652.40 44,596.90 44,606.80 658.8K
10:55 44,606.60 44,613.30 44,584.70 44,595.10 620.4K
11:00 44,593.10 44,615.10 44,590.90 44,592.40 293.1K
11:05 44,594.50 44,621.60 44,588.70 44,610.70 347.9K
11:10 44,610.30 44,610.30 44,574.90 44,580.40 381.5K
11:15 44,581.20 44,605.30 44,570.20 44,605.30 303.3K
11:20 44,607.90 44,633.30 44,605.70 44,633.30 282.9K
11:25 44,633.10 44,645.50 44,629.30 44,640.50 270.9K
11:30 44,639.90 44,639.90 44,616.80 44,619.50 280.4K
11:35 44,619.60 44,631.60 44,616.10 44,620.20 570.0K
11:40 44,619.90 44,633.10 44,617.30 44,624.60 358.3K
11:45 44,622.80 44,625.30 44,600.10 44,608.60 401.4K
11:50 44,613.00 44,622.60 44,596.80 44,608.60 403.7K
11:55 44,610.80 44,624.10 44,606.00 44,624.10 207.9K
12:00 44,626.90 44,661.40 44,625.40 44,660.30 176.5K
12:05 44,660.30 44,663.70 44,609.00 44,615.60 379.0K
12:10 44,617.30 44,641.00 44,617.30 44,636.30 384.9K
12:15 44,637.00 44,644.30 44,629.50 44,629.50 239.8K
12:20 44,629.60 44,638.80 44,619.00 44,626.00 562.8K
12:25 44,627.30 44,634.90 44,623.10 44,631.20 187.6K
12:30 44,626.30 44,627.60 44,578.60 44,578.60 269.6K
12:35 44,579.80 44,615.40 44,572.90 44,615.40 395.7K
12:40 44,614.20 44,633.20 44,614.20 44,621.10 214.6K
12:45 44,619.60 44,630.00 44,615.20 44,630.00 241.0K
12:50 44,630.10 44,671.90 44,630.10 44,671.60 392.6K
12:55 44,677.90 44,686.60 44,677.30 44,684.60 488.0K
13:00 44,687.10 44,690.20 44,667.80 44,686.40 632.0K
13:05 44,688.50 44,698.90 44,680.80 44,689.00 340.5K
13:10 44,690.10 44,691.00 44,663.10 44,668.20 472.8K
13:15 44,672.50 44,692.00 44,672.50 44,691.70 174.8K
13:20 44,690.40 44,701.80 44,686.50 44,692.90 428.8K
13:25 44,693.20 44,732.70 44,692.40 44,729.50 280.2K
13:30 44,730.90 44,733.80 44,715.20 44,720.80 312.6K
13:35 44,722.70 44,724.10 44,710.60 44,712.50 231.5K
13:40 44,711.30 44,730.50 44,711.30 44,729.40 257.5K
13:45 44,730.00 44,754.60 44,729.20 44,739.00 474.7K
13:50 44,733.00 44,740.30 44,719.10 44,740.30 267.9K
13:55 44,740.80 44,756.40 44,737.50 44,749.10 191.0K
14:00 44,748.40 44,751.50 44,738.60 44,751.50 283.7K
14:05 44,750.70 44,754.00 44,740.30 44,746.90 401.4K
14:10 44,745.10 44,748.60 44,731.20 44,734.00 575.9K
14:15 44,740.00 44,740.00 44,705.60 44,720.70 524.6K
14:20 44,723.40 44,739.90 44,709.20 44,739.80 490.9K
14:25 44,743.00 44,744.40 44,714.90 44,718.80 253.7K
14:30 44,689.60 44,711.00 44,628.70 44,639.10 1,253.1K
14:35 44,645.70 44,649.20 44,608.60 44,649.20 391.0K
14:40 44,647.70 44,687.10 44,643.10 44,686.00 424.9K
14:45 44,679.40 44,740.10 44,679.30 44,736.10 417.6K
14:50 44,737.40 44,757.80 44,737.40 44,752.10 233.3K
14:55 44,752.30 44,797.90 44,752.30 44,790.60 2,694.4K
15:00 44,791.90 44,838.70 44,791.90 44,838.70 1,393.9K
15:05 44,839.30 44,839.30 44,772.50 44,772.50 866.1K
15:10 44,771.40 44,782.30 44,764.60 44,766.00 340.5K
15:15 44,767.70 44,781.00 44,754.00 44,781.00 354.5K
15:20 44,783.00 44,784.10 44,757.80 44,773.00 273.3K
15:25 44,774.80 44,778.90 44,730.50 44,730.50 424.8K
15:30 44,734.60 44,774.50 44,734.60 44,735.60 839.7K
15:35 44,732.40 44,739.70 44,710.50 44,724.00 404.3K
15:40 44,725.60 44,760.50 44,724.20 44,760.50 512.8K
15:45 44,761.30 44,798.60 44,750.00 44,798.60 684.5K
15:50 44,815.70 44,830.80 44,789.00 44,830.80 781.3K
15:55 44,833.00 44,891.00 44,831.00 44,877.10 767.8K
16:00 44,874.90 44,874.90 44,822.00 44,822.30 372.4K
16:05 44,824.80 44,840.00 44,823.90 44,827.70 456.7K
16:10 44,829.20 44,852.50 44,828.40 44,828.40 475.3K
16:15 44,826.90 44,860.10 44,821.40 44,858.70 281.0K
16:20 44,848.40 44,863.80 44,842.60 44,861.30 483.0K
16:25 44,861.70 44,869.30 44,847.40 44,848.00 432.0K
16:30 44,850.20 44,850.20 44,795.60 44,812.40 599.7K
16:35 44,810.90 44,811.60 44,788.50 44,797.00 539.6K
16:40 44,794.60 44,814.40 44,775.80 44,814.40 615.1K
16:45 44,813.30 44,830.00 44,803.80 44,812.00 583.1K
16:50 44,817.50 44,823.50 44,812.90 44,816.10 531.1K
16:55 44,814.50 44,823.50 44,781.20 44,787.20 675.1K
17:00 44,792.00 44,792.00 44,745.60 44,751.00 806.2K
17:05 44,758.60 44,767.30 44,740.50 44,753.80 888.8K
17:10 44,754.10 44,772.00 44,730.80 44,772.00 917.3K
17:15 44,765.50 44,831.00 44,762.20 44,830.20 1,205.3K
17:20 44,829.80 44,836.10 44,814.90 44,826.00 1,252.9K
17:25 44,823.50 44,838.70 44,815.60 44,830.90 1,190.3K
17:35 44,869.90 44,869.90 44,869.90 44,869.90 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles