FTSE MIB

IT40
🏛️ italy →
43,109.51
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 33,229.00 33,259.00 33,221.00 33,259.00 0.0K
09:01 33,249.00 33,249.00 33,216.00 33,216.00 0.0K
09:02 33,224.00 33,224.00 33,199.00 33,201.00 0.0K
09:03 33,204.00 33,213.00 33,193.00 33,208.00 0.0K
09:04 33,203.00 33,208.00 33,193.00 33,193.00 0.0K
09:05 33,208.00 33,218.00 33,193.00 33,218.00 0.0K
09:06 33,221.00 33,221.00 33,206.00 33,206.00 0.0K
09:07 33,208.00 33,208.00 33,184.00 33,186.00 0.0K
09:08 33,184.00 33,196.00 33,181.00 33,181.00 0.0K
09:09 33,176.00 33,188.00 33,171.00 33,183.00 0.0K
09:10 33,178.00 33,181.00 33,146.00 33,149.00 0.0K
09:11 33,154.00 33,154.00 33,136.00 33,146.00 0.0K
09:12 33,151.00 33,158.00 33,138.00 33,158.00 0.0K
09:13 33,161.00 33,181.00 33,161.00 33,171.00 0.0K
09:14 33,173.00 33,173.00 33,148.00 33,171.00 0.0K
09:15 33,176.00 33,183.00 33,161.00 33,169.00 0.0K
09:16 33,171.00 33,184.00 33,166.00 33,169.00 0.0K
09:17 33,161.00 33,167.00 33,156.00 33,167.00 0.0K
09:18 33,177.00 33,187.00 33,167.00 33,187.00 0.0K
09:19 33,189.00 33,197.00 33,189.00 33,197.00 0.0K
09:20 33,192.00 33,197.00 33,192.00 33,194.00 0.0K
09:21 33,197.00 33,197.00 33,192.00 33,192.00 0.0K
09:22 33,197.00 33,197.00 33,182.00 33,190.00 0.0K
09:23 33,187.00 33,195.00 33,185.00 33,193.00 0.0K
09:24 33,198.00 33,237.00 33,198.00 33,237.00 0.0K
09:25 33,232.00 33,242.00 33,218.00 33,228.00 0.0K
09:26 33,235.00 33,260.00 33,235.00 33,260.00 0.0K
09:27 33,265.00 33,273.00 33,265.00 33,273.00 0.0K
09:28 33,275.00 33,278.00 33,263.00 33,263.00 0.0K
09:29 33,265.00 33,278.00 33,265.00 33,275.00 0.0K
09:30 33,278.00 33,283.00 33,273.00 33,280.00 0.0K
09:31 33,273.00 33,273.00 33,238.00 33,241.00 0.0K
09:32 33,233.00 33,243.00 33,218.00 33,243.00 0.0K
09:33 33,241.00 33,241.00 33,229.00 33,239.00 0.0K
09:34 33,244.00 33,249.00 33,219.00 33,224.00 0.0K
09:35 33,221.00 33,242.00 33,219.00 33,232.00 0.0K
09:36 33,234.00 33,259.00 33,234.00 33,257.00 0.0K
09:37 33,259.00 33,269.00 33,259.00 33,266.00 0.0K
09:38 33,269.00 33,269.00 33,264.00 33,264.00 0.0K
09:39 33,274.00 33,289.00 33,274.00 33,279.00 0.0K
09:40 33,272.00 33,289.00 33,270.00 33,280.00 0.0K
09:41 33,279.00 33,279.00 33,267.00 33,272.00 0.0K
09:42 33,275.00 33,280.00 33,255.00 33,255.00 0.0K
09:43 33,250.00 33,250.00 33,235.00 33,245.00 0.0K
09:44 33,240.00 33,243.00 33,230.00 33,241.00 0.0K
09:45 33,251.00 33,251.00 33,238.00 33,250.00 0.0K
09:46 33,245.00 33,263.00 33,245.00 33,263.00 0.0K
09:47 33,265.00 33,265.00 33,255.00 33,255.00 0.0K
09:48 33,258.00 33,265.00 33,255.00 33,255.00 0.0K
09:49 33,265.00 33,265.00 33,250.00 33,250.00 0.0K
09:50 33,240.00 33,253.00 33,240.00 33,253.00 0.0K
09:51 33,258.00 33,265.00 33,258.00 33,265.00 0.0K
09:52 33,275.00 33,285.00 33,275.00 33,285.00 0.0K
09:53 33,290.00 33,295.00 33,285.00 33,287.00 0.0K
09:54 33,290.00 33,290.00 33,280.00 33,280.00 0.0K
09:55 33,297.00 33,305.00 33,297.00 33,300.00 0.0K
09:56 33,295.00 33,300.00 33,295.00 33,300.00 0.0K
09:57 33,305.00 33,315.00 33,300.00 33,315.00 0.0K
09:58 33,317.00 33,320.00 33,315.00 33,320.00 0.0K
09:59 33,317.00 33,320.00 33,315.00 33,315.00 0.0K
10:00 33,320.00 33,330.00 33,315.00 33,330.00 0.0K
10:01 33,340.00 33,347.00 33,332.00 33,335.00 0.0K
10:02 33,332.00 33,345.00 33,320.00 33,343.00 0.0K
10:03 33,345.00 33,347.00 33,335.00 33,335.00 0.0K
10:04 33,340.00 33,340.00 33,328.00 33,333.00 0.0K
10:05 33,335.00 33,342.00 33,330.00 33,330.00 0.0K
10:06 33,325.00 33,333.00 33,315.00 33,323.00 0.0K
10:07 33,320.00 33,323.00 33,315.00 33,316.00 0.0K
10:08 33,311.00 33,316.00 33,306.00 33,316.00 0.0K
10:09 33,313.00 33,313.00 33,296.00 33,296.00 0.0K
10:10 33,301.00 33,301.00 33,286.00 33,291.00 0.0K
10:11 33,293.00 33,296.00 33,286.00 33,286.00 0.0K
10:12 33,284.00 33,291.00 33,279.00 33,286.00 0.0K
10:13 33,289.00 33,291.00 33,281.00 33,281.00 0.0K
10:14 33,283.00 33,293.00 33,281.00 33,288.00 0.0K
10:15 33,296.00 33,298.00 33,286.00 33,291.00 0.0K
10:16 33,296.00 33,300.00 33,293.00 33,298.00 0.0K
10:17 33,300.00 33,300.00 33,283.00 33,285.00 0.0K
10:18 33,288.00 33,295.00 33,273.00 33,275.00 0.0K
10:19 33,278.00 33,285.00 33,278.00 33,285.00 0.0K
10:20 33,290.00 33,290.00 33,280.00 33,285.00 0.0K
10:21 33,285.00 33,287.00 33,277.00 33,280.00 0.0K
10:22 33,282.00 33,287.00 33,275.00 33,280.00 0.0K
10:23 33,285.00 33,285.00 33,280.00 33,282.00 0.0K
10:24 33,282.00 33,295.00 33,282.00 33,295.00 0.0K
10:25 33,287.00 33,300.00 33,285.00 33,297.00 0.0K
10:26 33,300.00 33,305.00 33,300.00 33,302.00 0.0K
10:27 33,297.00 33,302.00 33,294.00 33,294.00 0.0K
10:28 33,299.00 33,304.00 33,299.00 33,302.00 0.0K
10:29 33,304.00 33,305.00 33,295.00 33,295.00 0.0K
10:30 33,300.00 33,307.00 33,295.00 33,302.00 0.0K
10:31 33,295.00 33,295.00 33,290.00 33,290.00 0.0K
10:32 33,285.00 33,292.00 33,282.00 33,290.00 0.0K
10:33 33,295.00 33,300.00 33,290.00 33,297.00 0.0K
10:34 33,299.00 33,299.00 33,294.00 33,297.00 0.0K
10:35 33,294.00 33,299.00 33,294.00 33,297.00 0.0K
10:36 33,297.00 33,297.00 33,282.00 33,282.00 0.0K
10:37 33,284.00 33,287.00 33,277.00 33,279.00 0.0K
10:38 33,277.00 33,285.00 33,275.00 33,275.00 0.0K
10:39 33,277.00 33,282.00 33,277.00 33,282.00 0.0K
10:40 33,285.00 33,287.00 33,282.00 33,282.00 0.0K
10:41 33,285.00 33,285.00 33,282.00 33,282.00 0.0K
10:42 33,277.00 33,277.00 33,262.00 33,275.00 0.0K
10:43 33,280.00 33,280.00 33,265.00 33,268.00 0.0K
10:44 33,270.00 33,275.00 33,270.00 33,272.00 0.0K
10:45 33,275.00 33,280.00 33,265.00 33,280.00 0.0K
10:46 33,282.00 33,287.00 33,280.00 33,287.00 0.0K
10:47 33,282.00 33,285.00 33,272.00 33,272.00 0.0K
10:48 33,275.00 33,275.00 33,270.00 33,270.00 0.0K
10:49 33,272.00 33,280.00 33,272.00 33,280.00 0.0K
10:50 33,282.00 33,290.00 33,282.00 33,290.00 0.0K
10:51 33,295.00 33,300.00 33,292.00 33,292.00 0.0K
10:52 33,300.00 33,302.00 33,297.00 33,302.00 0.0K
10:53 33,300.00 33,300.00 33,295.00 33,295.00 0.0K
10:54 33,292.00 33,300.00 33,290.00 33,295.00 0.0K
10:55 33,297.00 33,302.00 33,295.00 33,295.00 0.0K
10:56 33,295.00 33,295.00 33,288.00 33,290.00 0.0K
10:57 33,288.00 33,293.00 33,280.00 33,280.00 0.0K
10:58 33,278.00 33,281.00 33,278.00 33,281.00 0.0K
10:59 33,286.00 33,288.00 33,286.00 33,288.00 0.0K
11:00 33,288.00 33,298.00 33,288.00 33,295.00 0.0K
11:01 33,293.00 33,298.00 33,293.00 33,298.00 0.0K
11:02 33,295.00 33,295.00 33,290.00 33,293.00 0.0K
11:03 33,290.00 33,290.00 33,276.00 33,276.00 0.0K
11:04 33,278.00 33,283.00 33,268.00 33,268.00 0.0K
11:05 33,273.00 33,291.00 33,271.00 33,288.00 0.0K
11:06 33,290.00 33,293.00 33,280.00 33,280.00 0.0K
11:07 33,283.00 33,290.00 33,283.00 33,285.00 0.0K
11:08 33,288.00 33,288.00 33,275.00 33,285.00 0.0K
11:09 33,290.00 33,290.00 33,283.00 33,285.00 0.0K
11:10 33,288.00 33,290.00 33,273.00 33,285.00 0.0K
11:11 33,280.00 33,285.00 33,275.00 33,285.00 0.0K
11:12 33,283.00 33,293.00 33,283.00 33,290.00 0.0K
11:13 33,295.00 33,295.00 33,290.00 33,290.00 0.0K
11:14 33,285.00 33,300.00 33,275.00 33,277.00 0.0K
11:15 33,285.00 33,285.00 33,258.00 33,260.00 0.0K
11:16 33,258.00 33,263.00 33,248.00 33,255.00 0.0K
11:17 33,260.00 33,260.00 33,243.00 33,243.00 0.0K
11:18 33,241.00 33,246.00 33,236.00 33,238.00 0.0K
11:19 33,236.00 33,243.00 33,236.00 33,238.00 0.0K
11:20 33,236.00 33,236.00 33,231.00 33,233.00 0.0K
11:21 33,234.00 33,236.00 33,231.00 33,236.00 0.0K
11:22 33,239.00 33,244.00 33,236.00 33,244.00 0.0K
11:23 33,236.00 33,239.00 33,219.00 33,221.00 0.0K
11:24 33,216.00 33,226.00 33,216.00 33,224.00 0.0K
11:25 33,221.00 33,221.00 33,196.00 33,206.00 0.0K
11:26 33,204.00 33,204.00 33,194.00 33,202.00 0.0K
11:27 33,201.00 33,204.00 33,196.00 33,204.00 0.0K
11:28 33,206.00 33,226.00 33,206.00 33,226.00 0.0K
11:29 33,229.00 33,231.00 33,221.00 33,221.00 0.0K
11:30 33,219.00 33,231.00 33,216.00 33,231.00 0.0K
11:31 33,229.00 33,241.00 33,226.00 33,241.00 0.0K
11:32 33,236.00 33,241.00 33,236.00 33,238.00 0.0K
11:33 33,236.00 33,236.00 33,206.00 33,216.00 0.0K
11:34 33,221.00 33,221.00 33,208.00 33,213.00 0.0K
11:35 33,206.00 33,216.00 33,204.00 33,214.00 0.0K
11:36 33,216.00 33,219.00 33,209.00 33,214.00 0.0K
11:37 33,219.00 33,219.00 33,211.00 33,211.00 0.0K
11:38 33,214.00 33,228.00 33,214.00 33,228.00 0.0K
11:39 33,236.00 33,236.00 33,228.00 33,233.00 0.0K
11:40 33,230.00 33,230.00 33,218.00 33,218.00 0.0K
11:41 33,221.00 33,223.00 33,213.00 33,213.00 0.0K
11:42 33,211.00 33,211.00 33,206.00 33,208.00 0.0K
11:43 33,206.00 33,213.00 33,203.00 33,208.00 0.0K
11:44 33,211.00 33,213.00 33,211.00 33,213.00 0.0K
11:45 33,211.00 33,231.00 33,211.00 33,228.00 0.0K
11:46 33,226.00 33,233.00 33,221.00 33,231.00 0.0K
11:47 33,228.00 33,233.00 33,226.00 33,233.00 0.0K
11:48 33,236.00 33,246.00 33,236.00 33,241.00 0.0K
11:49 33,243.00 33,246.00 33,233.00 33,236.00 0.0K
11:50 33,238.00 33,238.00 33,233.00 33,236.00 0.0K
11:51 33,238.00 33,238.00 33,228.00 33,228.00 0.0K
11:52 33,231.00 33,233.00 33,218.00 33,221.00 0.0K
11:53 33,218.00 33,226.00 33,218.00 33,226.00 0.0K
11:54 33,231.00 33,233.00 33,226.00 33,230.00 0.0K
11:55 33,228.00 33,230.00 33,213.00 33,216.00 0.0K
11:56 33,221.00 33,223.00 33,221.00 33,223.00 0.0K
11:57 33,226.00 33,228.00 33,223.00 33,228.00 0.0K
11:58 33,221.00 33,226.00 33,216.00 33,226.00 0.0K
11:59 33,218.00 33,221.00 33,213.00 33,221.00 0.0K
12:00 33,216.00 33,231.00 33,215.00 33,218.00 0.0K
12:01 33,221.00 33,226.00 33,211.00 33,226.00 0.0K
12:02 33,221.00 33,226.00 33,218.00 33,223.00 0.0K
12:03 33,223.00 33,228.00 33,221.00 33,228.00 0.0K
12:04 33,231.00 33,233.00 33,228.00 33,228.00 0.0K
12:05 33,226.00 33,238.00 33,226.00 33,238.00 0.0K
12:06 33,233.00 33,241.00 33,233.00 33,236.00 0.0K
12:07 33,231.00 33,233.00 33,228.00 33,233.00 0.0K
12:08 33,238.00 33,243.00 33,233.00 33,233.00 0.0K
12:09 33,231.00 33,233.00 33,228.00 33,228.00 0.0K
12:10 33,233.00 33,233.00 33,226.00 33,228.00 0.0K
12:11 33,231.00 33,241.00 33,224.00 33,224.00 0.0K
12:12 33,221.00 33,224.00 33,214.00 33,219.00 0.0K
12:13 33,216.00 33,216.00 33,211.00 33,211.00 0.0K
12:14 33,221.00 33,221.00 33,218.00 33,218.00 0.0K
12:15 33,216.00 33,226.00 33,216.00 33,221.00 0.0K
12:16 33,226.00 33,226.00 33,208.00 33,211.00 0.0K
12:17 33,216.00 33,221.00 33,213.00 33,213.00 0.0K
12:18 33,218.00 33,228.00 33,216.00 33,226.00 0.0K
12:19 33,223.00 33,228.00 33,221.00 33,228.00 0.0K
12:20 33,215.00 33,220.00 33,215.00 33,220.00 0.0K
12:21 33,215.00 33,225.00 33,215.00 33,220.00 0.0K
12:22 33,218.00 33,218.00 33,213.00 33,213.00 0.0K
12:23 33,215.00 33,220.00 33,215.00 33,220.00 0.0K
12:24 33,223.00 33,223.00 33,220.00 33,220.00 0.0K
12:25 33,215.00 33,215.00 33,210.00 33,210.00 0.0K
12:26 33,215.00 33,220.00 33,213.00 33,218.00 0.0K
12:27 33,220.00 33,225.00 33,220.00 33,225.00 0.0K
12:28 33,220.00 33,222.00 33,217.00 33,217.00 0.0K
12:29 33,225.00 33,225.00 33,215.00 33,217.00 0.0K
12:30 33,220.00 33,220.00 33,215.00 33,215.00 0.0K
12:31 33,212.00 33,220.00 33,212.00 33,215.00 0.0K
12:32 33,217.00 33,217.00 33,202.00 33,207.00 0.0K
12:33 33,210.00 33,210.00 33,205.00 33,205.00 0.0K
12:34 33,202.00 33,210.00 33,202.00 33,210.00 0.0K
12:35 33,207.00 33,215.00 33,205.00 33,215.00 0.0K
12:36 33,210.00 33,210.00 33,200.00 33,202.00 0.0K
12:37 33,205.00 33,207.00 33,200.00 33,202.00 0.0K
12:38 33,207.00 33,210.00 33,205.00 33,210.00 0.0K
12:39 33,207.00 33,207.00 33,200.00 33,202.00 0.0K
12:40 33,200.00 33,215.00 33,200.00 33,202.00 0.0K
12:41 33,200.00 33,215.00 33,197.00 33,212.00 0.0K
12:42 33,209.00 33,214.00 33,209.00 33,214.00 0.0K
12:43 33,217.00 33,219.00 33,214.00 33,214.00 0.0K
12:44 33,209.00 33,219.00 33,209.00 33,217.00 0.0K
12:45 33,214.00 33,219.00 33,209.00 33,219.00 0.0K
12:46 33,214.00 33,219.00 33,214.00 33,219.00 0.0K
12:47 33,220.00 33,220.00 33,215.00 33,217.00 0.0K
12:48 33,222.00 33,225.00 33,217.00 33,219.00 0.0K
12:49 33,222.00 33,222.00 33,214.00 33,217.00 0.0K
12:50 33,219.00 33,234.00 33,217.00 33,234.00 0.0K
12:51 33,237.00 33,247.00 33,237.00 33,244.00 0.0K
12:52 33,239.00 33,244.00 33,239.00 33,244.00 0.0K
12:53 33,246.00 33,249.00 33,244.00 33,249.00 0.0K
12:54 33,251.00 33,251.00 33,249.00 33,249.00 0.0K
12:55 33,259.00 33,259.00 33,249.00 33,254.00 0.0K
12:56 33,251.00 33,254.00 33,249.00 33,249.00 0.0K
12:57 33,251.00 33,254.00 33,251.00 33,254.00 0.0K
12:58 33,259.00 33,264.00 33,256.00 33,264.00 0.0K
12:59 33,261.00 33,261.00 33,246.00 33,246.00 0.0K
13:00 33,249.00 33,254.00 33,239.00 33,239.00 0.0K
13:01 33,236.00 33,239.00 33,229.00 33,234.00 0.0K
13:02 33,229.00 33,234.00 33,224.00 33,232.00 0.0K
13:03 33,237.00 33,237.00 33,232.00 33,232.00 0.0K
13:04 33,234.00 33,234.00 33,222.00 33,222.00 0.0K
13:05 33,224.00 33,224.00 33,217.00 33,217.00 0.0K
13:06 33,214.00 33,219.00 33,214.00 33,217.00 0.0K
13:07 33,217.00 33,217.00 33,207.00 33,212.00 0.0K
13:08 33,215.00 33,224.00 33,214.00 33,224.00 0.0K
13:09 33,219.00 33,219.00 33,209.00 33,217.00 0.0K
13:10 33,212.00 33,219.00 33,212.00 33,217.00 0.0K
13:11 33,219.00 33,229.00 33,219.00 33,224.00 0.0K
13:12 33,232.00 33,236.00 33,232.00 33,234.00 0.0K
13:13 33,236.00 33,236.00 33,231.00 33,234.00 0.0K
13:14 33,234.00 33,236.00 33,231.00 33,236.00 0.0K
13:15 33,229.00 33,243.00 33,224.00 33,243.00 0.0K
13:16 33,238.00 33,238.00 33,236.00 33,236.00 0.0K
13:17 33,243.00 33,243.00 33,228.00 33,231.00 0.0K
13:18 33,233.00 33,234.00 33,229.00 33,229.00 0.0K
13:19 33,226.00 33,236.00 33,226.00 33,236.00 0.0K
13:20 33,234.00 33,239.00 33,231.00 33,236.00 0.0K
13:21 33,239.00 33,239.00 33,224.00 33,226.00 0.0K
13:22 33,224.00 33,226.00 33,219.00 33,226.00 0.0K
13:23 33,229.00 33,231.00 33,224.00 33,231.00 0.0K
13:24 33,231.00 33,231.00 33,224.00 33,224.00 0.0K
13:25 33,226.00 33,239.00 33,224.00 33,238.00 0.0K
13:26 33,243.00 33,246.00 33,238.00 33,246.00 0.0K
13:27 33,243.00 33,253.00 33,243.00 33,248.00 0.0K
13:28 33,246.00 33,246.00 33,238.00 33,241.00 0.0K
13:29 33,238.00 33,241.00 33,238.00 33,241.00 0.0K
13:30 33,233.00 33,238.00 33,228.00 33,228.00 0.0K
13:31 33,238.00 33,238.00 33,228.00 33,228.00 0.0K
13:33 33,233.00 33,238.00 33,228.00 33,228.00 0.0K
13:34 33,238.00 33,243.00 33,238.00 33,243.00 0.0K
13:35 33,240.00 33,245.00 33,238.00 33,245.00 0.0K
13:36 33,238.00 33,243.00 33,238.00 33,243.00 0.0K
13:37 33,243.00 33,245.00 33,238.00 33,240.00 0.0K
13:38 33,240.00 33,240.00 33,233.00 33,235.00 0.0K
13:39 33,230.00 33,230.00 33,228.00 33,228.00 0.0K
13:40 33,233.00 33,235.00 33,230.00 33,230.00 0.0K
13:41 33,233.00 33,235.00 33,225.00 33,225.00 0.0K
13:42 33,226.00 33,226.00 33,213.00 33,213.00 0.0K
13:43 33,216.00 33,216.00 33,216.00 33,216.00 0.0K
13:44 33,223.00 33,223.00 33,213.00 33,213.00 0.0K
13:45 33,216.00 33,218.00 33,208.00 33,208.00 0.0K
13:46 33,209.00 33,213.00 33,204.00 33,204.00 0.0K
13:47 33,206.00 33,209.00 33,206.00 33,209.00 0.0K
13:48 33,201.00 33,206.00 33,199.00 33,204.00 0.0K
13:49 33,199.00 33,204.00 33,199.00 33,201.00 0.0K
13:50 33,199.00 33,201.00 33,199.00 33,201.00 0.0K
13:51 33,201.00 33,201.00 33,194.00 33,199.00 0.0K
13:52 33,194.00 33,201.00 33,194.00 33,199.00 0.0K
13:53 33,196.00 33,199.00 33,196.00 33,197.00 0.0K
13:54 33,199.00 33,202.00 33,194.00 33,197.00 0.0K
13:55 33,199.00 33,202.00 33,192.00 33,194.00 0.0K
13:56 33,197.00 33,204.00 33,194.00 33,201.00 0.0K
13:57 33,204.00 33,206.00 33,204.00 33,206.00 0.0K
13:58 33,211.00 33,214.00 33,206.00 33,206.00 0.0K
13:59 33,204.00 33,204.00 33,201.00 33,201.00 0.0K
14:00 33,199.00 33,206.00 33,196.00 33,206.00 0.0K
14:01 33,204.00 33,211.00 33,204.00 33,209.00 0.0K
14:02 33,204.00 33,204.00 33,194.00 33,201.00 0.0K
14:03 33,199.00 33,209.00 33,199.00 33,206.00 0.0K
14:04 33,204.00 33,206.00 33,199.00 33,206.00 0.0K
14:05 33,209.00 33,224.00 33,209.00 33,219.00 0.0K
14:06 33,224.00 33,229.00 33,219.00 33,219.00 0.0K
14:07 33,224.00 33,229.00 33,219.00 33,221.00 0.0K
14:08 33,219.00 33,224.00 33,213.00 33,213.00 0.0K
14:09 33,209.00 33,219.00 33,209.00 33,219.00 0.0K
14:10 33,209.00 33,214.00 33,209.00 33,211.00 0.0K
14:11 33,209.00 33,214.00 33,209.00 33,212.00 0.0K
14:12 33,204.00 33,209.00 33,199.00 33,199.00 0.0K
14:13 33,202.00 33,217.00 33,199.00 33,217.00 0.0K
14:14 33,214.00 33,224.00 33,214.00 33,224.00 0.0K
14:15 33,221.00 33,226.00 33,221.00 33,224.00 0.0K
14:16 33,219.00 33,224.00 33,214.00 33,214.00 0.0K
14:17 33,219.00 33,226.00 33,219.00 33,226.00 0.0K
14:18 33,224.00 33,226.00 33,219.00 33,219.00 0.0K
14:19 33,214.00 33,216.00 33,211.00 33,211.00 0.0K
14:20 33,209.00 33,214.00 33,209.00 33,212.00 0.0K
14:21 33,209.00 33,209.00 33,204.00 33,204.00 0.0K
14:22 33,202.00 33,204.00 33,199.00 33,199.00 0.0K
14:23 33,197.00 33,204.00 33,197.00 33,204.00 0.0K
14:24 33,199.00 33,199.00 33,199.00 33,199.00 0.0K
14:25 33,194.00 33,199.00 33,194.00 33,197.00 0.0K
14:26 33,194.00 33,199.00 33,194.00 33,199.00 0.0K
14:27 33,197.00 33,199.00 33,197.00 33,199.00 0.0K
14:28 33,194.00 33,199.00 33,194.00 33,199.00 0.0K
14:29 33,202.00 33,202.00 33,197.00 33,199.00 0.0K
14:30 33,202.00 33,202.00 33,185.00 33,185.00 0.0K
14:31 33,190.00 33,190.00 33,172.00 33,175.00 0.0K
14:32 33,170.00 33,175.00 33,165.00 33,175.00 0.0K
14:33 33,177.00 33,180.00 33,175.00 33,175.00 0.0K
14:34 33,170.00 33,174.00 33,160.00 33,162.00 0.0K
14:35 33,164.00 33,172.00 33,164.00 33,169.00 0.0K
14:36 33,167.00 33,179.00 33,167.00 33,174.00 0.0K
14:37 33,182.00 33,192.00 33,179.00 33,187.00 0.0K
14:38 33,189.00 33,189.00 33,186.00 33,186.00 0.0K
14:39 33,189.00 33,196.00 33,186.00 33,196.00 0.0K
14:40 33,194.00 33,196.00 33,194.00 33,196.00 0.0K
14:41 33,206.00 33,214.00 33,204.00 33,204.00 0.0K
14:42 33,206.00 33,213.00 33,203.00 33,208.00 0.0K
14:43 33,211.00 33,219.00 33,208.00 33,219.00 0.0K
14:44 33,221.00 33,224.00 33,219.00 33,219.00 0.0K
14:45 33,224.00 33,224.00 33,209.00 33,211.00 0.0K
14:46 33,209.00 33,224.00 33,209.00 33,224.00 0.0K
14:47 33,219.00 33,219.00 33,214.00 33,216.00 0.0K
14:48 33,224.00 33,226.00 33,214.00 33,214.00 0.0K
14:49 33,219.00 33,224.00 33,218.00 33,218.00 0.0K
14:50 33,221.00 33,238.00 33,221.00 33,236.00 0.0K
14:51 33,238.00 33,248.00 33,238.00 33,243.00 0.0K
14:52 33,241.00 33,248.00 33,238.00 33,238.00 0.0K
14:53 33,236.00 33,238.00 33,236.00 33,238.00 0.0K
14:54 33,235.00 33,235.00 33,233.00 33,233.00 0.0K
14:55 33,228.00 33,233.00 33,223.00 33,231.00 0.0K
14:56 33,228.00 33,228.00 33,226.00 33,226.00 0.0K
14:57 33,223.00 33,223.00 33,218.00 33,218.00 0.0K
14:58 33,221.00 33,221.00 33,218.00 33,218.00 0.0K
14:59 33,218.00 33,228.00 33,218.00 33,228.00 0.0K
15:00 33,231.00 33,231.00 33,228.00 33,228.00 0.0K
15:01 33,233.00 33,238.00 33,231.00 33,236.00 0.0K
15:02 33,226.00 33,248.00 33,226.00 33,243.00 0.0K
15:03 33,248.00 33,251.00 33,233.00 33,233.00 0.0K
15:04 33,248.00 33,256.00 33,241.00 33,251.00 0.0K
15:05 33,253.00 33,263.00 33,253.00 33,258.00 0.0K
15:06 33,253.00 33,258.00 33,253.00 33,256.00 0.0K
15:07 33,253.00 33,261.00 33,253.00 33,258.00 0.0K
15:08 33,249.00 33,274.00 33,249.00 33,271.00 0.0K
15:09 33,269.00 33,308.00 33,269.00 33,308.00 0.0K
15:10 33,301.00 33,313.00 33,293.00 33,313.00 0.0K
15:11 33,316.00 33,321.00 33,303.00 33,311.00 0.0K
15:12 33,303.00 33,333.00 33,303.00 33,330.00 0.0K
15:13 33,328.00 33,330.00 33,315.00 33,318.00 0.0K
15:14 33,313.00 33,313.00 33,306.00 33,306.00 0.0K
15:15 33,311.00 33,311.00 33,298.00 33,303.00 0.0K
15:16 33,298.00 33,298.00 33,288.00 33,293.00 0.0K
15:17 33,294.00 33,299.00 33,294.00 33,298.00 0.0K
15:18 33,301.00 33,313.00 33,298.00 33,308.00 0.0K
15:19 33,311.00 33,328.00 33,311.00 33,326.00 0.0K
15:20 33,328.00 33,328.00 33,311.00 33,318.00 0.0K
15:21 33,316.00 33,333.00 33,316.00 33,333.00 0.0K
15:22 33,330.00 33,338.00 33,323.00 33,323.00 0.0K
15:23 33,328.00 33,328.00 33,323.00 33,323.00 0.0K
15:24 33,328.00 33,331.00 33,323.00 33,323.00 0.0K
15:25 33,328.00 33,333.00 33,326.00 33,333.00 0.0K
15:26 33,331.00 33,338.00 33,328.00 33,338.00 0.0K
15:27 33,341.00 33,348.00 33,341.00 33,346.00 0.0K
15:28 33,348.00 33,348.00 33,343.00 33,346.00 0.0K
15:29 33,349.00 33,349.00 33,349.00 33,349.00 0.0K
15:30 33,348.00 33,348.00 33,339.00 33,341.00 0.0K
15:31 33,339.00 33,344.00 33,336.00 33,336.00 0.0K
15:32 33,334.00 33,339.00 33,334.00 33,336.00 0.0K
15:33 33,339.00 33,339.00 33,326.00 33,326.00 0.0K
15:34 33,329.00 33,329.00 33,324.00 33,326.00 0.0K
15:35 33,334.00 33,338.00 33,331.00 33,336.00 0.0K
15:36 33,329.00 33,334.00 33,329.00 33,334.00 0.0K
15:37 33,339.00 33,339.00 33,328.00 33,328.00 0.0K
15:38 33,336.00 33,338.00 33,336.00 33,338.00 0.0K
15:39 33,328.00 33,333.00 33,323.00 33,324.00 0.0K
15:40 33,329.00 33,348.00 33,329.00 33,346.00 0.0K
15:41 33,348.00 33,351.00 33,343.00 33,351.00 0.0K
15:42 33,343.00 33,353.00 33,343.00 33,353.00 0.0K
15:43 33,348.00 33,356.00 33,348.00 33,353.00 0.0K
15:44 33,353.00 33,356.00 33,348.00 33,356.00 0.0K
15:45 33,353.00 33,358.00 33,353.00 33,358.00 0.0K
15:46 33,356.00 33,356.00 33,348.00 33,353.00 0.0K
15:47 33,343.00 33,343.00 33,341.00 33,341.00 0.0K
15:48 33,346.00 33,349.00 33,343.00 33,349.00 0.0K
15:49 33,344.00 33,349.00 33,341.00 33,341.00 0.0K
15:50 33,341.00 33,349.00 33,341.00 33,349.00 0.0K
15:51 33,354.00 33,354.00 33,339.00 33,339.00 0.0K
15:52 33,334.00 33,334.00 33,329.00 33,329.00 0.0K
15:53 33,334.00 33,349.00 33,334.00 33,349.00 0.0K
15:54 33,346.00 33,354.00 33,346.00 33,349.00 0.0K
15:55 33,344.00 33,344.00 33,339.00 33,341.00 0.0K
15:56 33,344.00 33,349.00 33,344.00 33,349.00 0.0K
15:57 33,339.00 33,339.00 33,329.00 33,334.00 0.0K
15:58 33,329.00 33,329.00 33,316.00 33,319.00 0.0K
15:59 33,316.00 33,319.00 33,314.00 33,314.00 0.0K
16:00 33,309.00 33,314.00 33,309.00 33,311.00 0.0K
16:01 33,309.00 33,311.00 33,306.00 33,311.00 0.0K
16:02 33,304.00 33,304.00 33,299.00 33,299.00 0.0K
16:03 33,301.00 33,301.00 33,289.00 33,289.00 0.0K
16:04 33,284.00 33,294.00 33,284.00 33,289.00 0.0K
16:05 33,294.00 33,309.00 33,294.00 33,309.00 0.0K
16:06 33,306.00 33,311.00 33,306.00 33,309.00 0.0K
16:07 33,304.00 33,306.00 33,299.00 33,301.00 0.0K
16:08 33,299.00 33,306.00 33,299.00 33,301.00 0.0K
16:09 33,304.00 33,309.00 33,299.00 33,299.00 0.0K
16:10 33,296.00 33,309.00 33,296.00 33,306.00 0.0K
16:11 33,304.00 33,309.00 33,299.00 33,299.00 0.0K
16:12 33,304.00 33,304.00 33,296.00 33,296.00 0.0K
16:13 33,289.00 33,299.00 33,289.00 33,294.00 0.0K
16:14 33,289.00 33,294.00 33,289.00 33,294.00 0.0K
16:15 33,291.00 33,309.00 33,291.00 33,301.00 0.0K
16:16 33,304.00 33,309.00 33,294.00 33,299.00 0.0K
16:17 33,294.00 33,299.00 33,289.00 33,299.00 0.0K
16:18 33,289.00 33,296.00 33,289.00 33,294.00 0.0K
16:19 33,296.00 33,299.00 33,294.00 33,294.00 0.0K
16:20 33,299.00 33,299.00 33,292.00 33,292.00 0.0K
16:21 33,294.00 33,304.00 33,294.00 33,299.00 0.0K
16:22 33,304.00 33,306.00 33,304.00 33,306.00 0.0K
16:23 33,306.00 33,314.00 33,306.00 33,314.00 0.0K
16:24 33,309.00 33,314.00 33,309.00 33,314.00 0.0K
16:25 33,311.00 33,319.00 33,309.00 33,314.00 0.0K
16:26 33,316.00 33,319.00 33,309.00 33,314.00 0.0K
16:27 33,311.00 33,319.00 33,304.00 33,304.00 0.0K
16:28 33,299.00 33,309.00 33,297.00 33,297.00 0.0K
16:29 33,289.00 33,304.00 33,289.00 33,299.00 0.0K
16:30 33,302.00 33,309.00 33,302.00 33,304.00 0.0K
16:31 33,307.00 33,312.00 33,304.00 33,309.00 0.0K
16:32 33,304.00 33,304.00 33,299.00 33,299.00 0.0K
16:33 33,297.00 33,304.00 33,297.00 33,304.00 0.0K
16:34 33,299.00 33,304.00 33,299.00 33,304.00 0.0K
16:35 33,302.00 33,314.00 33,302.00 33,314.00 0.0K
16:36 33,319.00 33,319.00 33,304.00 33,304.00 0.0K
16:37 33,294.00 33,301.00 33,279.00 33,279.00 0.0K
16:38 33,274.00 33,277.00 33,267.00 33,272.00 0.0K
16:39 33,269.00 33,274.00 33,259.00 33,259.00 0.0K
16:40 33,264.00 33,269.00 33,264.00 33,269.00 0.0K
16:41 33,267.00 33,269.00 33,264.00 33,264.00 0.0K
16:42 33,259.00 33,259.00 33,252.00 33,254.00 0.0K
16:43 33,257.00 33,259.00 33,254.00 33,254.00 0.0K
16:44 33,249.00 33,259.00 33,249.00 33,259.00 0.0K
16:45 33,262.00 33,262.00 33,254.00 33,254.00 0.0K
16:46 33,257.00 33,271.00 33,257.00 33,269.00 0.0K
16:47 33,274.00 33,274.00 33,274.00 33,274.00 0.0K
16:48 33,269.00 33,274.00 33,259.00 33,271.00 0.0K
16:49 33,269.00 33,274.00 33,269.00 33,274.00 0.0K
16:50 33,264.00 33,264.00 33,259.00 33,259.00 0.0K
16:51 33,256.00 33,259.00 33,251.00 33,251.00 0.0K
16:52 33,254.00 33,259.00 33,254.00 33,259.00 0.0K
16:53 33,256.00 33,259.00 33,254.00 33,254.00 0.0K
16:54 33,254.00 33,254.00 33,249.00 33,251.00 0.0K
16:55 33,249.00 33,254.00 33,244.00 33,244.00 0.0K
16:56 33,246.00 33,259.00 33,244.00 33,259.00 0.0K
16:57 33,254.00 33,256.00 33,254.00 33,256.00 0.0K
16:58 33,249.00 33,254.00 33,244.00 33,244.00 0.0K
16:59 33,246.00 33,249.00 33,239.00 33,239.00 0.0K
17:00 33,244.00 33,259.00 33,244.00 33,256.00 0.0K
17:01 33,259.00 33,268.00 33,259.00 33,268.00 0.0K
17:02 33,266.00 33,266.00 33,261.00 33,264.00 0.0K
17:03 33,261.00 33,266.00 33,259.00 33,264.00 0.0K
17:04 33,259.00 33,261.00 33,259.00 33,261.00 0.0K
17:05 33,259.00 33,266.00 33,259.00 33,266.00 0.0K
17:06 33,264.00 33,269.00 33,263.00 33,266.00 0.0K
17:07 33,263.00 33,263.00 33,258.00 33,259.00 0.0K
17:08 33,261.00 33,266.00 33,259.00 33,264.00 0.0K
17:09 33,261.00 33,269.00 33,249.00 33,249.00 0.0K
17:10 33,244.00 33,266.00 33,244.00 33,264.00 0.0K
17:11 33,261.00 33,264.00 33,261.00 33,263.00 0.0K
17:12 33,261.00 33,263.00 33,258.00 33,258.00 0.0K
17:13 33,261.00 33,268.00 33,261.00 33,268.00 0.0K
17:14 33,271.00 33,271.00 33,268.00 33,268.00 0.0K
17:15 33,268.00 33,276.00 33,268.00 33,276.00 0.0K
17:16 33,273.00 33,273.00 33,266.00 33,268.00 0.0K
17:17 33,273.00 33,273.00 33,268.00 33,268.00 0.0K
17:18 33,266.00 33,273.00 33,263.00 33,268.00 0.0K
17:19 33,266.00 33,273.00 33,266.00 33,273.00 0.0K
17:20 33,271.00 33,283.00 33,271.00 33,283.00 0.0K
17:21 33,285.00 33,285.00 33,280.00 33,280.00 0.0K
17:22 33,283.00 33,283.00 33,280.00 33,280.00 0.0K
17:23 33,278.00 33,278.00 33,278.00 33,278.00 0.0K
17:24 33,283.00 33,283.00 33,281.00 33,281.00 0.0K
17:25 33,281.00 33,281.00 33,273.00 33,278.00 0.0K
17:26 33,281.00 33,281.00 33,281.00 33,281.00 0.0K
17:27 33,286.00 33,286.00 33,283.00 33,283.00 0.0K
17:28 33,288.00 33,298.00 33,283.00 33,283.00 0.0K
17:29 33,288.00 33,291.00 33,278.00 33,283.00 0.0K
17:30 33,288.00 33,291.00 33,283.00 33,283.00 0.0K
17:31 33,293.00 33,298.00 33,293.00 33,298.00 0.0K
17:32 33,296.00 33,296.00 33,283.00 33,286.00 0.0K
17:33 33,288.00 33,293.00 33,288.00 33,293.00 0.0K
17:34 33,283.00 33,286.00 33,263.00 33,263.00 0.0K
17:35 33,277.75 33,279.29 33,260.13 33,260.13 285,117.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available