FTSE MIB

IT40
🏛️ italy →
43,188.95
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 34,053.00 34,155.00 34,053.00 34,150.00 0.0K
09:01 34,143.00 34,165.00 34,143.00 34,153.00 0.0K
09:02 34,128.00 34,140.00 34,103.00 34,133.00 0.0K
09:03 34,130.00 34,168.00 34,130.00 34,153.00 0.0K
09:04 34,143.00 34,173.00 34,135.00 34,153.00 0.0K
09:05 34,138.00 34,153.00 34,123.00 34,128.00 0.0K
09:06 34,143.00 34,170.00 34,133.00 34,168.00 0.0K
09:07 34,163.00 34,175.00 34,143.00 34,168.00 0.0K
09:08 34,163.00 34,198.00 34,163.00 34,195.00 0.0K
09:09 34,203.00 34,217.00 34,203.00 34,217.00 0.0K
09:10 34,212.00 34,212.00 34,183.00 34,183.00 0.0K
09:11 34,178.00 34,178.00 34,148.00 34,158.00 0.0K
09:12 34,153.00 34,168.00 34,153.00 34,155.00 0.0K
09:13 34,163.00 34,173.00 34,153.00 34,173.00 0.0K
09:14 34,168.00 34,168.00 34,138.00 34,158.00 0.0K
09:15 34,168.00 34,193.00 34,165.00 34,173.00 0.0K
09:16 34,176.00 34,206.00 34,173.00 34,206.00 0.0K
09:17 34,203.00 34,224.00 34,196.00 34,224.00 0.0K
09:18 34,219.00 34,224.00 34,209.00 34,209.00 0.0K
09:19 34,204.00 34,244.00 34,204.00 34,244.00 0.0K
09:20 34,254.00 34,259.00 34,249.00 34,252.00 0.0K
09:21 34,257.00 34,260.00 34,240.00 34,255.00 0.0K
09:22 34,250.00 34,255.00 34,240.00 34,255.00 0.0K
09:23 34,250.00 34,270.00 34,245.00 34,245.00 0.0K
09:24 34,255.00 34,265.00 34,250.00 34,263.00 0.0K
09:25 34,266.00 34,276.00 34,266.00 34,271.00 0.0K
09:26 34,276.00 34,296.00 34,276.00 34,296.00 0.0K
09:27 34,286.00 34,304.00 34,284.00 34,301.00 0.0K
09:28 34,299.00 34,311.00 34,286.00 34,294.00 0.0K
09:29 34,291.00 34,301.00 34,276.00 34,282.00 0.0K
09:30 34,267.00 34,269.00 34,252.00 34,269.00 0.0K
09:31 34,267.00 34,277.00 34,255.00 34,274.00 0.0K
09:32 34,272.00 34,272.00 34,252.00 34,252.00 0.0K
09:33 34,257.00 34,277.00 34,257.00 34,277.00 0.0K
09:34 34,285.00 34,285.00 34,253.00 34,258.00 0.0K
09:35 34,248.00 34,253.00 34,238.00 34,243.00 0.0K
09:36 34,238.00 34,243.00 34,228.00 34,243.00 0.0K
09:37 34,246.00 34,253.00 34,208.00 34,208.00 0.0K
09:38 34,203.00 34,228.00 34,203.00 34,226.00 0.0K
09:39 34,218.00 34,226.00 34,199.00 34,204.00 0.0K
09:40 34,199.00 34,204.00 34,189.00 34,189.00 0.0K
09:41 34,184.00 34,184.00 34,169.00 34,174.00 0.0K
09:42 34,177.00 34,184.00 34,170.00 34,175.00 0.0K
09:43 34,180.00 34,187.00 34,177.00 34,187.00 0.0K
09:44 34,185.00 34,195.00 34,185.00 34,195.00 0.0K
09:45 34,200.00 34,205.00 34,195.00 34,205.00 0.0K
09:46 34,210.00 34,210.00 34,200.00 34,205.00 0.0K
09:47 34,200.00 34,215.00 34,195.00 34,215.00 0.0K
09:48 34,210.00 34,215.00 34,205.00 34,212.00 0.0K
09:49 34,205.00 34,205.00 34,195.00 34,195.00 0.0K
09:50 34,200.00 34,210.00 34,200.00 34,205.00 0.0K
09:51 34,203.00 34,205.00 34,195.00 34,196.00 0.0K
09:52 34,191.00 34,210.00 34,191.00 34,210.00 0.0K
09:53 34,215.00 34,225.00 34,215.00 34,218.00 0.0K
09:54 34,225.00 34,235.00 34,223.00 34,235.00 0.0K
09:55 34,240.00 34,245.00 34,230.00 34,232.00 0.0K
09:56 34,240.00 34,245.00 34,235.00 34,245.00 0.0K
09:57 34,235.00 34,250.00 34,220.00 34,220.00 0.0K
09:58 34,223.00 34,235.00 34,215.00 34,235.00 0.0K
09:59 34,240.00 34,270.00 34,240.00 34,267.00 0.0K
10:00 34,270.00 34,280.00 34,267.00 34,280.00 0.0K
10:01 34,275.00 34,285.00 34,265.00 34,285.00 0.0K
10:02 34,289.00 34,294.00 34,280.00 34,292.00 0.0K
10:03 34,290.00 34,299.00 34,270.00 34,292.00 0.0K
10:04 34,295.00 34,295.00 34,280.00 34,285.00 0.0K
10:05 34,295.00 34,295.00 34,280.00 34,280.00 0.0K
10:06 34,282.00 34,290.00 34,275.00 34,287.00 0.0K
10:07 34,280.00 34,290.00 34,280.00 34,290.00 0.0K
10:08 34,285.00 34,290.00 34,283.00 34,290.00 0.0K
10:09 34,287.00 34,300.00 34,280.00 34,300.00 0.0K
10:10 34,305.00 34,305.00 34,290.00 34,300.00 0.0K
10:11 34,302.00 34,302.00 34,275.00 34,285.00 0.0K
10:12 34,280.00 34,305.00 34,280.00 34,305.00 0.0K
10:13 34,307.00 34,315.00 34,295.00 34,302.00 0.0K
10:14 34,305.00 34,305.00 34,290.00 34,290.00 0.0K
10:15 34,297.00 34,305.00 34,295.00 34,295.00 0.0K
10:16 34,300.00 34,309.00 34,300.00 34,309.00 0.0K
10:17 34,312.00 34,312.00 34,295.00 34,297.00 0.0K
10:18 34,290.00 34,295.00 34,275.00 34,275.00 0.0K
10:19 34,285.00 34,290.00 34,277.00 34,290.00 0.0K
10:20 34,290.00 34,299.00 34,290.00 34,297.00 0.0K
10:21 34,294.00 34,307.00 34,289.00 34,307.00 0.0K
10:22 34,309.00 34,314.00 34,309.00 34,314.00 0.0K
10:23 34,304.00 34,309.00 34,297.00 34,305.00 0.0K
10:24 34,307.00 34,307.00 34,290.00 34,295.00 0.0K
10:25 34,297.00 34,302.00 34,295.00 34,300.00 0.0K
10:26 34,295.00 34,298.00 34,290.00 34,298.00 0.0K
10:27 34,305.00 34,320.00 34,305.00 34,310.00 0.0K
10:28 34,317.00 34,320.00 34,310.00 34,320.00 0.0K
10:29 34,310.00 34,325.00 34,310.00 34,322.00 0.0K
10:30 34,325.00 34,340.00 34,325.00 34,340.00 0.0K
10:31 34,344.00 34,344.00 34,334.00 34,335.00 0.0K
10:32 34,325.00 34,345.00 34,325.00 34,345.00 0.0K
10:33 34,349.00 34,364.00 34,349.00 34,362.00 0.0K
10:34 34,364.00 34,374.00 34,364.00 34,369.00 0.0K
10:35 34,372.00 34,374.00 34,364.00 34,374.00 0.0K
10:36 34,369.00 34,369.00 34,344.00 34,354.00 0.0K
10:37 34,359.00 34,364.00 34,349.00 34,349.00 0.0K
10:38 34,342.00 34,342.00 34,325.00 34,325.00 0.0K
10:39 34,320.00 34,325.00 34,315.00 34,325.00 0.0K
10:40 34,330.00 34,335.00 34,320.00 34,320.00 0.0K
10:41 34,315.00 34,325.00 34,305.00 34,305.00 0.0K
10:42 34,300.00 34,305.00 34,285.00 34,290.00 0.0K
10:43 34,280.00 34,290.00 34,280.00 34,285.00 0.0K
10:44 34,270.00 34,288.00 34,270.00 34,285.00 0.0K
10:45 34,275.00 34,278.00 34,265.00 34,265.00 0.0K
10:46 34,260.00 34,280.00 34,260.00 34,270.00 0.0K
10:47 34,275.00 34,280.00 34,260.00 34,260.00 0.0K
10:48 34,255.00 34,260.00 34,255.00 34,260.00 0.0K
10:49 34,260.00 34,260.00 34,230.00 34,230.00 0.0K
10:50 34,228.00 34,235.00 34,206.00 34,216.00 0.0K
10:51 34,213.00 34,213.00 34,186.00 34,191.00 0.0K
10:52 34,193.00 34,206.00 34,186.00 34,196.00 0.0K
10:53 34,198.00 34,198.00 34,181.00 34,195.00 0.0K
10:54 34,193.00 34,193.00 34,173.00 34,173.00 0.0K
10:55 34,170.00 34,170.00 34,148.00 34,155.00 0.0K
10:56 34,150.00 34,165.00 34,146.00 34,165.00 0.0K
10:57 34,175.00 34,180.00 34,168.00 34,173.00 0.0K
10:58 34,168.00 34,168.00 34,165.00 34,165.00 0.0K
10:59 34,160.00 34,160.00 34,148.00 34,148.00 0.0K
11:00 34,145.00 34,148.00 34,135.00 34,147.00 0.0K
11:01 34,147.00 34,147.00 34,130.00 34,130.00 0.0K
11:02 34,135.00 34,170.00 34,135.00 34,160.00 0.0K
11:03 34,155.00 34,155.00 34,150.00 34,150.00 0.0K
11:04 34,150.00 34,150.00 34,125.00 34,125.00 0.0K
11:05 34,120.00 34,123.00 34,111.00 34,116.00 0.0K
11:06 34,111.00 34,155.00 34,111.00 34,150.00 0.0K
11:07 34,155.00 34,155.00 34,145.00 34,150.00 0.0K
11:08 34,158.00 34,160.00 34,135.00 34,135.00 0.0K
11:09 34,130.00 34,130.00 34,111.00 34,111.00 0.0K
11:10 34,116.00 34,116.00 34,101.00 34,101.00 0.0K
11:11 34,096.00 34,111.00 34,096.00 34,106.00 0.0K
11:12 34,116.00 34,128.00 34,116.00 34,121.00 0.0K
11:13 34,116.00 34,121.00 34,110.00 34,113.00 0.0K
11:14 34,110.00 34,113.00 34,100.00 34,105.00 0.0K
11:15 34,098.00 34,105.00 34,095.00 34,095.00 0.0K
11:16 34,100.00 34,103.00 34,083.00 34,083.00 0.0K
11:17 34,078.00 34,086.00 34,066.00 34,066.00 0.0K
11:18 34,061.00 34,061.00 34,041.00 34,051.00 0.0K
11:19 34,061.00 34,066.00 34,036.00 34,036.00 0.0K
11:20 34,038.00 34,046.00 34,031.00 34,046.00 0.0K
11:21 34,036.00 34,056.00 34,036.00 34,048.00 0.0K
11:22 34,045.00 34,045.00 34,021.00 34,021.00 0.0K
11:23 34,026.00 34,026.00 34,006.00 34,006.00 0.0K
11:24 34,011.00 34,026.00 34,008.00 34,021.00 0.0K
11:25 34,006.00 34,008.00 33,969.00 33,969.00 0.0K
11:26 33,966.00 33,976.00 33,961.00 33,961.00 0.0K
11:27 33,966.00 33,971.00 33,956.00 33,956.00 0.0K
11:28 33,961.00 33,966.00 33,951.00 33,953.00 0.0K
11:29 33,951.00 33,956.00 33,941.00 33,941.00 0.0K
11:30 33,946.00 33,983.00 33,941.00 33,971.00 0.0K
11:31 33,976.00 33,976.00 33,968.00 33,973.00 0.0K
11:32 33,976.00 33,976.00 33,961.00 33,966.00 0.0K
11:33 33,961.00 33,976.00 33,961.00 33,966.00 0.0K
11:34 33,971.00 34,000.00 33,971.00 33,993.00 0.0K
11:35 33,986.00 33,993.00 33,966.00 33,966.00 0.0K
11:36 33,971.00 33,971.00 33,936.00 33,946.00 0.0K
11:37 33,941.00 33,971.00 33,941.00 33,971.00 0.0K
11:38 33,976.00 33,983.00 33,976.00 33,983.00 0.0K
11:39 33,988.00 34,000.00 33,976.00 34,000.00 0.0K
11:40 33,995.00 34,010.00 33,995.00 34,000.00 0.0K
11:41 34,000.00 34,000.00 33,990.00 33,995.00 0.0K
11:42 33,998.00 34,005.00 33,998.00 34,005.00 0.0K
11:43 34,008.00 34,016.00 34,005.00 34,006.00 0.0K
11:44 34,013.00 34,016.00 34,008.00 34,008.00 0.0K
11:45 34,006.00 34,006.00 33,986.00 33,986.00 0.0K
11:46 33,989.00 33,999.00 33,979.00 33,999.00 0.0K
11:47 34,001.00 34,001.00 33,981.00 33,994.00 0.0K
11:48 33,996.00 34,006.00 33,994.00 34,006.00 0.0K
11:49 34,001.00 34,008.00 33,991.00 34,006.00 0.0K
11:50 34,008.00 34,008.00 33,996.00 33,996.00 0.0K
11:51 34,001.00 34,006.00 33,998.00 34,003.00 0.0K
11:52 34,001.00 34,013.00 33,996.00 34,013.00 0.0K
11:53 34,011.00 34,016.00 34,001.00 34,001.00 0.0K
11:54 34,016.00 34,016.00 34,001.00 34,008.00 0.0K
11:55 34,011.00 34,018.00 34,006.00 34,016.00 0.0K
11:56 34,018.00 34,035.00 34,011.00 34,035.00 0.0K
11:57 34,038.00 34,043.00 34,025.00 34,040.00 0.0K
11:58 34,035.00 34,035.00 34,030.00 34,033.00 0.0K
11:59 34,035.00 34,040.00 34,028.00 34,040.00 0.0K
12:00 34,028.00 34,035.00 34,020.00 34,020.00 0.0K
12:01 34,018.00 34,023.00 34,018.00 34,023.00 0.0K
12:02 34,011.00 34,013.00 34,003.00 34,003.00 0.0K
12:03 34,006.00 34,023.00 34,006.00 34,023.00 0.0K
12:04 34,026.00 34,031.00 34,026.00 34,028.00 0.0K
12:05 34,026.00 34,036.00 34,026.00 34,033.00 0.0K
12:06 34,031.00 34,036.00 34,026.00 34,036.00 0.0K
12:07 34,031.00 34,036.00 34,026.00 34,036.00 0.0K
12:08 34,041.00 34,051.00 34,036.00 34,051.00 0.0K
12:09 34,056.00 34,056.00 34,033.00 34,043.00 0.0K
12:10 34,046.00 34,051.00 34,038.00 34,051.00 0.0K
12:11 34,046.00 34,046.00 34,021.00 34,026.00 0.0K
12:12 34,024.00 34,036.00 34,019.00 34,021.00 0.0K
12:13 34,024.00 34,026.00 34,014.00 34,019.00 0.0K
12:14 34,021.00 34,036.00 34,021.00 34,028.00 0.0K
12:15 34,031.00 34,031.00 34,019.00 34,019.00 0.0K
12:16 34,021.00 34,029.00 34,016.00 34,019.00 0.0K
12:17 34,016.00 34,029.00 34,016.00 34,029.00 0.0K
12:18 34,026.00 34,039.00 34,026.00 34,029.00 0.0K
12:19 34,026.00 34,031.00 34,026.00 34,031.00 0.0K
12:20 34,036.00 34,041.00 34,036.00 34,041.00 0.0K
12:21 34,046.00 34,048.00 34,041.00 34,041.00 0.0K
12:22 34,056.00 34,060.00 34,055.00 34,060.00 0.0K
12:23 34,055.00 34,070.00 34,055.00 34,068.00 0.0K
12:24 34,065.00 34,070.00 34,060.00 34,070.00 0.0K
12:25 34,068.00 34,068.00 34,063.00 34,063.00 0.0K
12:26 34,070.00 34,075.00 34,065.00 34,075.00 0.0K
12:27 34,073.00 34,095.00 34,073.00 34,095.00 0.0K
12:28 34,093.00 34,093.00 34,088.00 34,090.00 0.0K
12:29 34,095.00 34,095.00 34,085.00 34,090.00 0.0K
12:30 34,085.00 34,090.00 34,083.00 34,083.00 0.0K
12:31 34,085.00 34,085.00 34,073.00 34,078.00 0.0K
12:32 34,086.00 34,086.00 34,083.00 34,083.00 0.0K
12:33 34,091.00 34,091.00 34,081.00 34,086.00 0.0K
12:34 34,095.00 34,095.00 34,083.00 34,086.00 0.0K
12:35 34,088.00 34,088.00 34,076.00 34,081.00 0.0K
12:36 34,078.00 34,083.00 34,076.00 34,081.00 0.0K
12:37 34,083.00 34,086.00 34,073.00 34,073.00 0.0K
12:38 34,071.00 34,071.00 34,066.00 34,066.00 0.0K
12:39 34,071.00 34,081.00 34,071.00 34,078.00 0.0K
12:40 34,076.00 34,081.00 34,073.00 34,081.00 0.0K
12:41 34,076.00 34,076.00 34,071.00 34,071.00 0.0K
12:42 34,073.00 34,091.00 34,073.00 34,091.00 0.0K
12:43 34,093.00 34,101.00 34,093.00 34,100.00 0.0K
12:44 34,105.00 34,118.00 34,105.00 34,115.00 0.0K
12:45 34,118.00 34,120.00 34,115.00 34,115.00 0.0K
12:46 34,125.00 34,125.00 34,110.00 34,115.00 0.0K
12:47 34,118.00 34,118.00 34,105.00 34,105.00 0.0K
12:48 34,100.00 34,100.00 34,086.00 34,088.00 0.0K
12:49 34,086.00 34,086.00 34,076.00 34,081.00 0.0K
12:50 34,083.00 34,091.00 34,078.00 34,091.00 0.0K
12:51 34,086.00 34,086.00 34,081.00 34,081.00 0.0K
12:52 34,083.00 34,090.00 34,078.00 34,090.00 0.0K
12:53 34,093.00 34,095.00 34,081.00 34,081.00 0.0K
12:54 34,078.00 34,081.00 34,071.00 34,071.00 0.0K
12:55 34,066.00 34,066.00 34,054.00 34,056.00 0.0K
12:56 34,059.00 34,059.00 34,056.00 34,056.00 0.0K
12:57 34,059.00 34,068.00 34,059.00 34,061.00 0.0K
12:58 34,063.00 34,063.00 34,058.00 34,058.00 0.0K
12:59 34,056.00 34,063.00 34,056.00 34,061.00 0.0K
13:00 34,059.00 34,066.00 34,051.00 34,066.00 0.0K
13:01 34,069.00 34,069.00 34,059.00 34,059.00 0.0K
13:02 34,064.00 34,084.00 34,054.00 34,081.00 0.0K
13:03 34,079.00 34,088.00 34,074.00 34,074.00 0.0K
13:04 34,071.00 34,076.00 34,066.00 34,076.00 0.0K
13:05 34,079.00 34,086.00 34,064.00 34,066.00 0.0K
13:06 34,069.00 34,071.00 34,064.00 34,064.00 0.0K
13:07 34,066.00 34,086.00 34,066.00 34,069.00 0.0K
13:08 34,066.00 34,069.00 34,054.00 34,056.00 0.0K
13:09 34,054.00 34,054.00 34,044.00 34,047.00 0.0K
13:10 34,051.00 34,056.00 34,039.00 34,044.00 0.0K
13:11 34,039.00 34,057.00 34,037.00 34,057.00 0.0K
13:12 34,049.00 34,057.00 34,049.00 34,057.00 0.0K
13:13 34,054.00 34,064.00 34,054.00 34,057.00 0.0K
13:14 34,059.00 34,067.00 34,059.00 34,067.00 0.0K
13:15 34,074.00 34,076.00 34,074.00 34,076.00 0.0K
13:16 34,071.00 34,076.00 34,067.00 34,074.00 0.0K
13:17 34,071.00 34,074.00 34,062.00 34,064.00 0.0K
13:18 34,067.00 34,069.00 34,062.00 34,069.00 0.0K
13:19 34,072.00 34,076.00 34,069.00 34,069.00 0.0K
13:20 34,067.00 34,069.00 34,059.00 34,059.00 0.0K
13:21 34,062.00 34,072.00 34,062.00 34,064.00 0.0K
13:22 34,062.00 34,069.00 34,062.00 34,069.00 0.0K
13:23 34,067.00 34,084.00 34,067.00 34,081.00 0.0K
13:24 34,084.00 34,084.00 34,081.00 34,081.00 0.0K
13:25 34,084.00 34,084.00 34,076.00 34,079.00 0.0K
13:26 34,081.00 34,084.00 34,081.00 34,084.00 0.0K
13:27 34,084.00 34,086.00 34,084.00 34,086.00 0.0K
13:28 34,089.00 34,103.00 34,088.00 34,103.00 0.0K
13:29 34,106.00 34,111.00 34,096.00 34,103.00 0.0K
13:30 34,106.00 34,111.00 34,106.00 34,108.00 0.0K
13:31 34,111.00 34,118.00 34,110.00 34,115.00 0.0K
13:32 34,110.00 34,110.00 34,100.00 34,105.00 0.0K
13:33 34,101.00 34,103.00 34,101.00 34,103.00 0.0K
13:34 34,096.00 34,096.00 34,088.00 34,091.00 0.0K
13:35 34,086.00 34,086.00 34,068.00 34,068.00 0.0K
13:36 34,066.00 34,076.00 34,061.00 34,068.00 0.0K
13:37 34,073.00 34,083.00 34,071.00 34,078.00 0.0K
13:38 34,068.00 34,068.00 34,063.00 34,064.00 0.0K
13:39 34,071.00 34,071.00 34,064.00 34,069.00 0.0K
13:40 34,071.00 34,073.00 34,064.00 34,064.00 0.0K
13:41 34,061.00 34,061.00 34,046.00 34,051.00 0.0K
13:42 34,054.00 34,054.00 34,037.00 34,039.00 0.0K
13:43 34,037.00 34,037.00 34,027.00 34,032.00 0.0K
13:44 34,029.00 34,029.00 34,022.00 34,022.00 0.0K
13:45 34,017.00 34,017.00 33,997.00 34,012.00 0.0K
13:46 34,017.00 34,029.00 34,017.00 34,022.00 0.0K
13:47 34,024.00 34,024.00 34,017.00 34,019.00 0.0K
13:48 34,027.00 34,027.00 34,002.00 34,002.00 0.0K
13:49 33,999.00 34,009.00 33,997.00 34,007.00 0.0K
13:50 34,009.00 34,009.00 33,994.00 34,002.00 0.0K
13:51 33,997.00 34,007.00 33,992.00 33,999.00 0.0K
13:52 33,997.00 34,016.00 33,987.00 34,016.00 0.0K
13:53 34,011.00 34,011.00 34,002.00 34,007.00 0.0K
13:54 34,012.00 34,017.00 34,002.00 34,002.00 0.0K
13:55 33,997.00 33,997.00 33,987.00 33,992.00 0.0K
13:56 33,990.00 34,000.00 33,987.00 33,995.00 0.0K
13:57 33,992.00 33,997.00 33,985.00 33,985.00 0.0K
13:58 33,982.00 33,992.00 33,977.00 33,990.00 0.0K
13:59 33,985.00 33,992.00 33,985.00 33,987.00 0.0K
14:00 33,995.00 33,995.00 33,982.00 33,992.00 0.0K
14:01 34,000.00 34,012.00 34,000.00 34,002.00 0.0K
14:02 33,997.00 34,002.00 33,992.00 33,992.00 0.0K
14:03 33,995.00 33,997.00 33,987.00 33,997.00 0.0K
14:04 34,000.00 34,007.00 33,997.00 34,007.00 0.0K
14:05 34,012.00 34,012.00 33,992.00 33,992.00 0.0K
14:06 33,987.00 34,002.00 33,987.00 34,002.00 0.0K
14:07 34,007.00 34,022.00 34,007.00 34,022.00 0.0K
14:08 34,024.00 34,031.00 34,022.00 34,022.00 0.0K
14:09 34,019.00 34,019.00 34,012.00 34,012.00 0.0K
14:10 34,014.00 34,014.00 33,997.00 34,012.00 0.0K
14:11 34,004.00 34,012.00 34,004.00 34,007.00 0.0K
14:12 34,004.00 34,007.00 33,999.00 34,002.00 0.0K
14:13 33,999.00 34,007.00 33,999.00 34,002.00 0.0K
14:14 34,007.00 34,007.00 34,002.00 34,002.00 0.0K
14:15 34,009.00 34,017.00 34,009.00 34,017.00 0.0K
14:16 34,022.00 34,029.00 34,021.00 34,026.00 0.0K
14:17 34,029.00 34,046.00 34,026.00 34,046.00 0.0K
14:18 34,043.00 34,051.00 34,043.00 34,046.00 0.0K
14:19 34,051.00 34,051.00 34,046.00 34,048.00 0.0K
14:20 34,046.00 34,046.00 34,036.00 34,041.00 0.0K
14:21 34,043.00 34,046.00 34,038.00 34,046.00 0.0K
14:22 34,041.00 34,051.00 34,041.00 34,048.00 0.0K
14:23 34,051.00 34,053.00 34,046.00 34,046.00 0.0K
14:24 34,051.00 34,051.00 34,041.00 34,044.00 0.0K
14:25 34,041.00 34,061.00 34,041.00 34,061.00 0.0K
14:26 34,066.00 34,066.00 34,061.00 34,063.00 0.0K
14:27 34,061.00 34,075.00 34,061.00 34,075.00 0.0K
14:28 34,073.00 34,075.00 34,073.00 34,075.00 0.0K
14:29 34,073.00 34,073.00 34,061.00 34,061.00 0.0K
14:30 34,033.00 34,066.00 34,031.00 34,056.00 0.0K
14:31 34,051.00 34,056.00 34,044.00 34,044.00 0.0K
14:32 34,049.00 34,056.00 34,046.00 34,051.00 0.0K
14:33 34,046.00 34,073.00 34,046.00 34,073.00 0.0K
14:34 34,068.00 34,071.00 34,064.00 34,071.00 0.0K
14:35 34,076.00 34,091.00 34,076.00 34,091.00 0.0K
14:36 34,088.00 34,088.00 34,071.00 34,076.00 0.0K
14:37 34,071.00 34,071.00 34,041.00 34,041.00 0.0K
14:38 34,037.00 34,042.00 34,032.00 34,034.00 0.0K
14:39 34,037.00 34,042.00 34,032.00 34,039.00 0.0K
14:40 34,034.00 34,034.00 34,014.00 34,014.00 0.0K
14:41 34,012.00 34,012.00 34,007.00 34,007.00 0.0K
14:42 34,002.00 34,022.00 34,000.00 34,022.00 0.0K
14:43 34,027.00 34,032.00 34,027.00 34,032.00 0.0K
14:44 34,037.00 34,042.00 34,032.00 34,032.00 0.0K
14:45 34,037.00 34,037.00 34,017.00 34,027.00 0.0K
14:46 34,032.00 34,032.00 34,019.00 34,027.00 0.0K
14:47 34,032.00 34,042.00 34,032.00 34,042.00 0.0K
14:48 34,039.00 34,039.00 34,022.00 34,027.00 0.0K
14:49 34,029.00 34,042.00 34,024.00 34,042.00 0.0K
14:50 34,047.00 34,047.00 34,027.00 34,027.00 0.0K
14:51 34,022.00 34,025.00 34,017.00 34,020.00 0.0K
14:52 34,017.00 34,027.00 34,017.00 34,027.00 0.0K
14:53 34,032.00 34,037.00 34,027.00 34,027.00 0.0K
14:54 34,037.00 34,037.00 34,032.00 34,032.00 0.0K
14:55 34,035.00 34,035.00 34,022.00 34,025.00 0.0K
14:56 34,027.00 34,032.00 34,015.00 34,020.00 0.0K
14:57 34,027.00 34,042.00 34,027.00 34,037.00 0.0K
14:58 34,032.00 34,037.00 34,032.00 34,035.00 0.0K
14:59 34,037.00 34,042.00 34,027.00 34,032.00 0.0K
15:00 34,039.00 34,042.00 34,027.00 34,030.00 0.0K
15:01 34,027.00 34,032.00 34,022.00 34,032.00 0.0K
15:02 34,034.00 34,037.00 34,029.00 34,032.00 0.0K
15:03 34,029.00 34,042.00 34,029.00 34,041.00 0.0K
15:04 34,039.00 34,041.00 34,034.00 34,034.00 0.0K
15:05 34,031.00 34,044.00 34,024.00 34,041.00 0.0K
15:06 34,046.00 34,071.00 34,044.00 34,071.00 0.0K
15:07 34,068.00 34,076.00 34,068.00 34,071.00 0.0K
15:08 34,073.00 34,075.00 34,061.00 34,075.00 0.0K
15:09 34,070.00 34,073.00 34,061.00 34,066.00 0.0K
15:10 34,068.00 34,071.00 34,061.00 34,061.00 0.0K
15:11 34,066.00 34,075.00 34,066.00 34,075.00 0.0K
15:12 34,080.00 34,080.00 34,070.00 34,071.00 0.0K
15:13 34,076.00 34,081.00 34,071.00 34,081.00 0.0K
15:14 34,076.00 34,086.00 34,076.00 34,086.00 0.0K
15:15 34,083.00 34,096.00 34,083.00 34,096.00 0.0K
15:16 34,091.00 34,101.00 34,086.00 34,086.00 0.0K
15:17 34,088.00 34,091.00 34,076.00 34,076.00 0.0K
15:18 34,078.00 34,091.00 34,076.00 34,086.00 0.0K
15:19 34,081.00 34,086.00 34,076.00 34,078.00 0.0K
15:20 34,076.00 34,096.00 34,076.00 34,096.00 0.0K
15:21 34,098.00 34,101.00 34,091.00 34,101.00 0.0K
15:22 34,103.00 34,106.00 34,101.00 34,106.00 0.0K
15:23 34,101.00 34,121.00 34,101.00 34,116.00 0.0K
15:24 34,118.00 34,123.00 34,118.00 34,121.00 0.0K
15:25 34,126.00 34,126.00 34,106.00 34,106.00 0.0K
15:26 34,108.00 34,111.00 34,106.00 34,111.00 0.0K
15:27 34,114.00 34,116.00 34,101.00 34,101.00 0.0K
15:28 34,104.00 34,106.00 34,104.00 34,106.00 0.0K
15:29 34,099.00 34,111.00 34,096.00 34,111.00 0.0K
15:30 34,109.00 34,131.00 34,109.00 34,131.00 0.0K
15:31 34,136.00 34,139.00 34,126.00 34,134.00 0.0K
15:32 34,136.00 34,136.00 34,091.00 34,091.00 0.0K
15:33 34,096.00 34,096.00 34,071.00 34,071.00 0.0K
15:34 34,067.00 34,091.00 34,067.00 34,091.00 0.0K
15:35 34,086.00 34,111.00 34,086.00 34,111.00 0.0K
15:36 34,106.00 34,126.00 34,106.00 34,116.00 0.0K
15:37 34,113.00 34,125.00 34,113.00 34,120.00 0.0K
15:38 34,118.00 34,125.00 34,105.00 34,125.00 0.0K
15:39 34,110.00 34,128.00 34,105.00 34,128.00 0.0K
15:40 34,115.00 34,135.00 34,115.00 34,135.00 0.0K
15:41 34,145.00 34,145.00 34,125.00 34,128.00 0.0K
15:42 34,133.00 34,135.00 34,125.00 34,130.00 0.0K
15:43 34,125.00 34,135.00 34,120.00 34,130.00 0.0K
15:44 34,126.00 34,126.00 34,106.00 34,116.00 0.0K
15:45 34,114.00 34,121.00 34,107.00 34,107.00 0.0K
15:46 34,102.00 34,107.00 34,099.00 34,099.00 0.0K
15:47 34,097.00 34,112.00 34,097.00 34,099.00 0.0K
15:48 34,107.00 34,107.00 34,092.00 34,102.00 0.0K
15:49 34,097.00 34,107.00 34,092.00 34,092.00 0.0K
15:50 34,087.00 34,122.00 34,087.00 34,122.00 0.0K
15:51 34,117.00 34,136.00 34,117.00 34,127.00 0.0K
15:52 34,134.00 34,156.00 34,131.00 34,156.00 0.0K
15:53 34,151.00 34,151.00 34,146.00 34,146.00 0.0K
15:54 34,156.00 34,174.00 34,156.00 34,174.00 0.0K
15:55 34,176.00 34,191.00 34,171.00 34,191.00 0.0K
15:56 34,186.00 34,191.00 34,181.00 34,189.00 0.0K
15:57 34,194.00 34,194.00 34,176.00 34,181.00 0.0K
15:58 34,186.00 34,186.00 34,171.00 34,171.00 0.0K
15:59 34,172.00 34,177.00 34,162.00 34,162.00 0.0K
16:00 34,177.00 34,192.00 34,177.00 34,192.00 0.0K
16:01 34,187.00 34,199.00 34,187.00 34,196.00 0.0K
16:02 34,191.00 34,216.00 34,191.00 34,201.00 0.0K
16:03 34,199.00 34,201.00 34,186.00 34,196.00 0.0K
16:04 34,201.00 34,201.00 34,196.00 34,199.00 0.0K
16:05 34,196.00 34,201.00 34,191.00 34,191.00 0.0K
16:06 34,181.00 34,186.00 34,176.00 34,186.00 0.0K
16:07 34,184.00 34,184.00 34,152.00 34,169.00 0.0K
16:08 34,162.00 34,162.00 34,144.00 34,144.00 0.0K
16:09 34,147.00 34,147.00 34,142.00 34,142.00 0.0K
16:10 34,144.00 34,144.00 34,132.00 34,142.00 0.0K
16:11 34,147.00 34,147.00 34,132.00 34,132.00 0.0K
16:12 34,127.00 34,127.00 34,117.00 34,122.00 0.0K
16:13 34,120.00 34,122.00 34,112.00 34,117.00 0.0K
16:14 34,112.00 34,122.00 34,110.00 34,110.00 0.0K
16:15 34,107.00 34,122.00 34,107.00 34,115.00 0.0K
16:16 34,110.00 34,110.00 34,092.00 34,092.00 0.0K
16:17 34,087.00 34,092.00 34,068.00 34,068.00 0.0K
16:18 34,073.00 34,090.00 34,073.00 34,087.00 0.0K
16:19 34,085.00 34,095.00 34,078.00 34,092.00 0.0K
16:20 34,087.00 34,092.00 34,072.00 34,075.00 0.0K
16:21 34,077.00 34,090.00 34,077.00 34,087.00 0.0K
16:22 34,092.00 34,092.00 34,087.00 34,087.00 0.0K
16:23 34,087.00 34,097.00 34,087.00 34,097.00 0.0K
16:24 34,092.00 34,107.00 34,092.00 34,107.00 0.0K
16:25 34,105.00 34,107.00 34,102.00 34,107.00 0.0K
16:26 34,105.00 34,105.00 34,092.00 34,097.00 0.0K
16:27 34,092.00 34,107.00 34,083.00 34,105.00 0.0K
16:28 34,107.00 34,112.00 34,093.00 34,093.00 0.0K
16:29 34,088.00 34,098.00 34,088.00 34,090.00 0.0K
16:30 34,088.00 34,103.00 34,088.00 34,103.00 0.0K
16:31 34,107.00 34,107.00 34,078.00 34,083.00 0.0K
16:32 34,078.00 34,088.00 34,078.00 34,088.00 0.0K
16:33 34,085.00 34,088.00 34,078.00 34,078.00 0.0K
16:34 34,080.00 34,092.00 34,080.00 34,087.00 0.0K
16:35 34,092.00 34,097.00 34,087.00 34,087.00 0.0K
16:36 34,092.00 34,097.00 34,087.00 34,087.00 0.0K
16:37 34,090.00 34,097.00 34,087.00 34,097.00 0.0K
16:38 34,102.00 34,109.00 34,097.00 34,109.00 0.0K
16:39 34,117.00 34,117.00 34,107.00 34,109.00 0.0K
16:40 34,107.00 34,107.00 34,107.00 34,107.00 0.0K
16:41 34,110.00 34,110.00 34,082.00 34,087.00 0.0K
16:42 34,090.00 34,097.00 34,087.00 34,087.00 0.0K
16:43 34,090.00 34,107.00 34,087.00 34,102.00 0.0K
16:44 34,097.00 34,112.00 34,097.00 34,112.00 0.0K
16:45 34,109.00 34,124.00 34,109.00 34,122.00 0.0K
16:46 34,119.00 34,122.00 34,117.00 34,122.00 0.0K
16:47 34,127.00 34,147.00 34,127.00 34,137.00 0.0K
16:48 34,132.00 34,142.00 34,132.00 34,139.00 0.0K
16:49 34,142.00 34,147.00 34,137.00 34,147.00 0.0K
16:50 34,152.00 34,152.00 34,132.00 34,132.00 0.0K
16:51 34,124.00 34,127.00 34,117.00 34,122.00 0.0K
16:52 34,127.00 34,132.00 34,122.00 34,132.00 0.0K
16:53 34,125.00 34,132.00 34,125.00 34,132.00 0.0K
16:54 34,140.00 34,142.00 34,137.00 34,142.00 0.0K
16:55 34,147.00 34,147.00 34,135.00 34,135.00 0.0K
16:56 34,137.00 34,142.00 34,137.00 34,142.00 0.0K
16:57 34,137.00 34,142.00 34,137.00 34,142.00 0.0K
16:58 34,142.00 34,142.00 34,127.00 34,132.00 0.0K
16:59 34,137.00 34,142.00 34,127.00 34,132.00 0.0K
17:00 34,137.00 34,137.00 34,122.00 34,132.00 0.0K
17:01 34,127.00 34,127.00 34,097.00 34,097.00 0.0K
17:02 34,092.00 34,097.00 34,092.00 34,095.00 0.0K
17:03 34,097.00 34,097.00 34,082.00 34,085.00 0.0K
17:04 34,082.00 34,082.00 34,068.00 34,077.00 0.0K
17:05 34,068.00 34,073.00 34,063.00 34,065.00 0.0K
17:06 34,063.00 34,063.00 34,050.00 34,055.00 0.0K
17:07 34,053.00 34,053.00 34,033.00 34,033.00 0.0K
17:09 34,028.00 34,038.00 34,025.00 34,025.00 0.0K
17:10 34,033.00 34,035.00 34,033.00 34,035.00 0.0K
17:11 34,038.00 34,050.00 34,030.00 34,033.00 0.0K
17:12 34,028.00 34,035.00 34,028.00 34,035.00 0.0K
17:13 34,033.00 34,052.00 34,033.00 34,052.00 0.0K
17:14 34,055.00 34,055.00 34,047.00 34,050.00 0.0K
17:15 34,045.00 34,047.00 34,022.00 34,022.00 0.0K
17:16 34,027.00 34,027.00 34,013.00 34,013.00 0.0K
17:17 34,018.00 34,023.00 34,013.00 34,017.00 0.0K
17:18 34,012.00 34,022.00 34,012.00 34,022.00 0.0K
17:19 34,027.00 34,032.00 34,022.00 34,030.00 0.0K
17:20 34,022.00 34,027.00 34,017.00 34,027.00 0.0K
17:21 34,025.00 34,025.00 34,022.00 34,022.00 0.0K
17:22 34,027.00 34,027.00 34,022.00 34,022.00 0.0K
17:23 34,030.00 34,032.00 34,020.00 34,022.00 0.0K
17:24 34,027.00 34,027.00 34,022.00 34,022.00 0.0K
17:26 34,027.00 34,027.00 34,022.00 34,022.00 0.0K
17:27 34,022.00 34,022.00 34,017.00 34,017.00 0.0K
17:28 34,012.00 34,012.00 33,998.00 33,998.00 0.0K
17:29 34,000.00 34,002.00 34,000.00 34,002.00 0.0K
17:30 34,000.00 34,012.00 33,998.00 33,998.00 0.0K
17:31 33,993.00 33,993.00 33,988.00 33,990.00 0.0K
17:32 33,998.00 34,003.00 33,993.00 34,003.00 0.0K
17:33 34,003.00 34,003.00 33,993.00 33,993.00 0.0K
17:34 33,998.00 33,998.00 33,970.00 33,978.00 0.0K
17:35 33,992.36 34,002.87 33,980.53 33,981.23 502,902.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available