FTSE MIB

IT40
🏛️ italy →
43,078.13
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 34,656.00 34,656.00 34,641.00 34,641.00 0.0K
09:00 34,611.00 34,663.00 34,554.00 34,663.00 0.0K
09:01 34,648.00 34,648.00 34,549.00 34,581.00 0.0K
09:02 34,589.00 34,606.00 34,568.00 34,568.00 0.0K
09:03 34,556.00 34,563.00 34,519.00 34,541.00 0.0K
09:04 34,551.00 34,554.00 34,467.00 34,474.00 0.0K
09:05 34,484.00 34,489.00 34,445.00 34,445.00 0.0K
09:06 34,440.00 34,459.00 34,385.00 34,385.00 0.0K
09:07 34,380.00 34,392.00 34,363.00 34,373.00 0.0K
09:08 34,368.00 34,392.00 34,365.00 34,365.00 0.0K
09:09 34,360.00 34,373.00 34,340.00 34,345.00 0.0K
09:10 34,340.00 34,375.00 34,330.00 34,330.00 0.0K
09:11 34,328.00 34,457.00 34,311.00 34,422.00 0.0K
09:12 34,440.00 34,447.00 34,320.00 34,323.00 0.0K
09:13 34,325.00 34,402.00 34,316.00 34,402.00 0.0K
09:14 34,427.00 34,464.00 34,383.00 34,464.00 0.0K
09:15 34,472.00 34,514.00 34,472.00 34,494.00 0.0K
09:16 34,504.00 34,524.00 34,504.00 34,515.00 0.0K
09:17 34,535.00 34,535.00 34,488.00 34,496.00 0.0K
09:18 34,506.00 34,525.00 34,491.00 34,499.00 0.0K
09:19 34,501.00 34,507.00 34,467.00 34,467.00 0.0K
09:20 34,447.00 34,467.00 34,383.00 34,393.00 0.0K
09:21 34,403.00 34,413.00 34,383.00 34,388.00 0.0K
09:22 34,403.00 34,443.00 34,388.00 34,413.00 0.0K
09:23 34,423.00 34,456.00 34,423.00 34,433.00 0.0K
09:24 34,443.00 34,473.00 34,423.00 34,438.00 0.0K
09:25 34,448.00 34,483.00 34,448.00 34,463.00 0.0K
09:26 34,453.00 34,453.00 34,434.00 34,444.00 0.0K
09:27 34,439.00 34,441.00 34,391.00 34,399.00 0.0K
09:28 34,389.00 34,389.00 34,317.00 34,317.00 0.0K
09:29 34,307.00 34,369.00 34,305.00 34,330.00 0.0K
09:30 34,335.00 34,359.00 34,320.00 34,320.00 0.0K
09:31 34,325.00 34,340.00 34,310.00 34,330.00 0.0K
09:32 34,335.00 34,354.00 34,335.00 34,349.00 0.0K
09:33 34,354.00 34,367.00 34,345.00 34,354.00 0.0K
09:34 34,364.00 34,429.00 34,364.00 34,424.00 0.0K
09:35 34,409.00 34,459.00 34,409.00 34,454.00 0.0K
09:36 34,449.00 34,458.00 34,439.00 34,441.00 0.0K
09:37 34,444.00 34,454.00 34,404.00 34,451.00 0.0K
09:38 34,449.00 34,464.00 34,387.00 34,387.00 0.0K
09:39 34,379.00 34,385.00 34,345.00 34,345.00 0.0K
09:40 34,330.00 34,375.00 34,328.00 34,375.00 0.0K
09:41 34,365.00 34,395.00 34,360.00 34,372.00 0.0K
09:42 34,380.00 34,380.00 34,352.00 34,370.00 0.0K
09:43 34,385.00 34,390.00 34,365.00 34,375.00 0.0K
09:44 34,365.00 34,365.00 34,316.00 34,331.00 0.0K
09:45 34,336.00 34,336.00 34,286.00 34,311.00 0.0K
09:46 34,321.00 34,321.00 34,278.00 34,291.00 0.0K
09:47 34,306.00 34,306.00 34,231.00 34,241.00 0.0K
09:48 34,246.00 34,256.00 34,181.00 34,186.00 0.0K
09:49 34,196.00 34,201.00 34,152.00 34,162.00 0.0K
09:50 34,147.00 34,176.00 34,137.00 34,176.00 0.0K
09:51 34,171.00 34,171.00 34,129.00 34,142.00 0.0K
09:52 34,156.00 34,176.00 34,147.00 34,156.00 0.0K
09:53 34,161.00 34,188.00 34,146.00 34,188.00 0.0K
09:54 34,191.00 34,196.00 34,166.00 34,176.00 0.0K
09:55 34,181.00 34,181.00 34,146.00 34,146.00 0.0K
09:56 34,156.00 34,156.00 34,121.00 34,126.00 0.0K
09:57 34,116.00 34,116.00 34,064.00 34,076.00 0.0K
09:58 34,074.00 34,086.00 34,057.00 34,059.00 0.0K
09:59 34,057.00 34,086.00 34,044.00 34,052.00 0.0K
10:00 34,047.00 34,047.00 33,878.00 33,883.00 0.0K
10:01 33,880.00 33,977.00 33,880.00 33,957.00 0.0K
10:02 33,952.00 33,977.00 33,913.00 33,967.00 0.0K
10:03 33,972.00 33,982.00 33,888.00 33,895.00 0.0K
10:04 33,898.00 33,997.00 33,898.00 33,987.00 0.0K
10:05 33,992.00 34,066.00 33,979.00 34,066.00 0.0K
10:06 34,056.00 34,153.00 34,056.00 34,098.00 0.0K
10:07 34,096.00 34,125.00 34,086.00 34,118.00 0.0K
10:08 34,101.00 34,135.00 34,098.00 34,116.00 0.0K
10:09 34,111.00 34,130.00 34,096.00 34,120.00 0.0K
10:10 34,125.00 34,125.00 34,096.00 34,120.00 0.0K
10:11 34,130.00 34,130.00 34,098.00 34,115.00 0.0K
10:12 34,096.00 34,111.00 34,086.00 34,111.00 0.0K
10:13 34,116.00 34,120.00 34,086.00 34,091.00 0.0K
10:14 34,096.00 34,120.00 34,081.00 34,110.00 0.0K
10:15 34,105.00 34,120.00 34,036.00 34,036.00 0.0K
10:16 34,021.00 34,044.00 34,006.00 34,041.00 0.0K
10:17 34,046.00 34,051.00 34,024.00 34,024.00 0.0K
10:18 34,021.00 34,041.00 34,001.00 34,011.00 0.0K
10:19 34,006.00 34,006.00 33,957.00 33,957.00 0.0K
10:20 33,962.00 33,962.00 33,912.00 33,932.00 0.0K
10:21 33,937.00 33,947.00 33,907.00 33,934.00 0.0K
10:22 33,937.00 33,976.00 33,927.00 33,927.00 0.0K
10:23 33,917.00 33,942.00 33,902.00 33,912.00 0.0K
10:24 33,917.00 33,932.00 33,902.00 33,907.00 0.0K
10:25 33,912.00 33,931.00 33,897.00 33,917.00 0.0K
10:26 33,912.00 33,954.00 33,907.00 33,941.00 0.0K
10:27 33,936.00 33,966.00 33,936.00 33,951.00 0.0K
10:28 33,954.00 33,973.00 33,916.00 33,926.00 0.0K
10:29 33,931.00 33,931.00 33,906.00 33,911.00 0.0K
10:30 33,906.00 33,926.00 33,896.00 33,906.00 0.0K
10:31 33,911.00 33,911.00 33,876.00 33,896.00 0.0K
10:32 33,891.00 33,926.00 33,891.00 33,911.00 0.0K
10:33 33,921.00 33,921.00 33,866.00 33,896.00 0.0K
10:34 33,886.00 33,899.00 33,856.00 33,856.00 0.0K
10:35 33,846.00 33,881.00 33,846.00 33,866.00 0.0K
10:36 33,861.00 33,871.00 33,807.00 33,822.00 0.0K
10:37 33,841.00 33,871.00 33,821.00 33,826.00 0.0K
10:38 33,831.00 33,901.00 33,812.00 33,901.00 0.0K
10:39 33,916.00 33,920.00 33,886.00 33,886.00 0.0K
10:40 33,881.00 33,881.00 33,821.00 33,831.00 0.0K
10:41 33,836.00 33,836.00 33,787.00 33,787.00 0.0K
10:42 33,782.00 33,817.00 33,777.00 33,797.00 0.0K
10:43 33,792.00 33,794.00 33,767.00 33,767.00 0.0K
10:44 33,772.00 33,827.00 33,762.00 33,827.00 0.0K
10:45 33,822.00 33,822.00 33,794.00 33,802.00 0.0K
10:46 33,816.00 33,826.00 33,801.00 33,806.00 0.0K
10:47 33,801.00 33,807.00 33,782.00 33,797.00 0.0K
10:48 33,792.00 33,831.00 33,786.00 33,786.00 0.0K
10:49 33,791.00 33,791.00 33,767.00 33,782.00 0.0K
10:50 33,801.00 33,801.00 33,771.00 33,772.00 0.0K
10:51 33,757.00 33,757.00 33,702.00 33,707.00 0.0K
10:52 33,717.00 33,744.00 33,707.00 33,727.00 0.0K
10:53 33,722.00 33,722.00 33,652.00 33,662.00 0.0K
10:54 33,677.00 33,697.00 33,670.00 33,694.00 0.0K
10:55 33,697.00 33,697.00 33,652.00 33,662.00 0.0K
10:56 33,672.00 33,717.00 33,655.00 33,712.00 0.0K
10:57 33,692.00 33,766.00 33,667.00 33,761.00 0.0K
10:58 33,769.00 33,771.00 33,741.00 33,758.00 0.0K
10:59 33,756.00 33,776.00 33,741.00 33,776.00 0.0K
11:00 33,751.00 33,762.00 33,736.00 33,762.00 0.0K
11:01 33,766.00 33,776.00 33,741.00 33,748.00 0.0K
11:02 33,756.00 33,776.00 33,729.00 33,737.00 0.0K
11:03 33,732.00 33,732.00 33,694.00 33,722.00 0.0K
11:04 33,727.00 33,743.00 33,716.00 33,736.00 0.0K
11:05 33,751.00 33,751.00 33,711.00 33,716.00 0.0K
11:06 33,719.00 33,719.00 33,686.00 33,696.00 0.0K
11:07 33,701.00 33,741.00 33,696.00 33,731.00 0.0K
11:08 33,723.00 33,756.00 33,716.00 33,726.00 0.0K
11:09 33,721.00 33,726.00 33,632.00 33,632.00 0.0K
11:10 33,627.00 33,627.00 33,582.00 33,602.00 0.0K
11:11 33,607.00 33,627.00 33,595.00 33,627.00 0.0K
11:12 33,622.00 33,644.00 33,617.00 33,641.00 0.0K
11:13 33,636.00 33,651.00 33,627.00 33,642.00 0.0K
11:14 33,641.00 33,651.00 33,617.00 33,651.00 0.0K
11:15 33,656.00 33,691.00 33,656.00 33,681.00 0.0K
11:16 33,686.00 33,686.00 33,627.00 33,661.00 0.0K
11:17 33,681.00 33,693.00 33,649.00 33,649.00 0.0K
11:18 33,661.00 33,679.00 33,627.00 33,637.00 0.0K
11:19 33,642.00 33,681.00 33,632.00 33,667.00 0.0K
11:20 33,672.00 33,709.00 33,672.00 33,696.00 0.0K
11:21 33,691.00 33,743.00 33,691.00 33,721.00 0.0K
11:22 33,716.00 33,716.00 33,682.00 33,714.00 0.0K
11:23 33,711.00 33,736.00 33,711.00 33,734.00 0.0K
11:24 33,721.00 33,729.00 33,701.00 33,711.00 0.0K
11:25 33,731.00 33,751.00 33,716.00 33,744.00 0.0K
11:26 33,746.00 33,746.00 33,701.00 33,724.00 0.0K
11:27 33,726.00 33,753.00 33,726.00 33,736.00 0.0K
11:28 33,729.00 33,729.00 33,701.00 33,706.00 0.0K
11:29 33,709.00 33,721.00 33,701.00 33,701.00 0.0K
11:30 33,711.00 33,711.00 33,669.00 33,672.00 0.0K
11:31 33,667.00 33,707.00 33,667.00 33,682.00 0.0K
11:32 33,672.00 33,697.00 33,667.00 33,682.00 0.0K
11:33 33,692.00 33,726.00 33,692.00 33,706.00 0.0K
11:34 33,711.00 33,751.00 33,706.00 33,731.00 0.0K
11:35 33,716.00 33,748.00 33,706.00 33,748.00 0.0K
11:36 33,736.00 33,741.00 33,723.00 33,736.00 0.0K
11:37 33,731.00 33,731.00 33,691.00 33,691.00 0.0K
11:38 33,696.00 33,696.00 33,661.00 33,662.00 0.0K
11:39 33,647.00 33,696.00 33,647.00 33,696.00 0.0K
11:40 33,691.00 33,716.00 33,671.00 33,676.00 0.0K
11:41 33,679.00 33,691.00 33,676.00 33,691.00 0.0K
11:42 33,684.00 33,686.00 33,662.00 33,669.00 0.0K
11:43 33,666.00 33,706.00 33,652.00 33,706.00 0.0K
11:44 33,701.00 33,731.00 33,701.00 33,731.00 0.0K
11:45 33,726.00 33,758.00 33,701.00 33,745.00 0.0K
11:46 33,755.00 33,780.00 33,753.00 33,775.00 0.0K
11:47 33,770.00 33,797.00 33,770.00 33,780.00 0.0K
11:48 33,765.00 33,795.00 33,760.00 33,795.00 0.0K
11:49 33,790.00 33,790.00 33,770.00 33,770.00 0.0K
11:50 33,760.00 33,775.00 33,741.00 33,741.00 0.0K
11:51 33,746.00 33,790.00 33,746.00 33,790.00 0.0K
11:52 33,780.00 33,795.00 33,770.00 33,780.00 0.0K
11:53 33,775.00 33,822.00 33,775.00 33,822.00 0.0K
11:54 33,817.00 33,884.00 33,817.00 33,884.00 0.0K
11:55 33,874.00 33,933.00 33,866.00 33,933.00 0.0K
11:56 33,948.00 33,963.00 33,938.00 33,948.00 0.0K
11:57 33,956.00 33,993.00 33,943.00 33,993.00 0.0K
11:58 33,988.00 34,023.00 33,978.00 34,008.00 0.0K
11:59 34,015.00 34,048.00 34,015.00 34,033.00 0.0K
12:00 34,043.00 34,045.00 34,008.00 34,023.00 0.0K
12:01 34,011.00 34,018.00 33,979.00 33,989.00 0.0K
12:02 33,979.00 34,014.00 33,964.00 33,991.00 0.0K
12:03 33,994.00 34,004.00 33,984.00 33,999.00 0.0K
12:04 33,994.00 34,036.00 33,994.00 34,019.00 0.0K
12:05 34,014.00 34,014.00 33,970.00 33,980.00 0.0K
12:06 33,995.00 34,020.00 33,995.00 34,005.00 0.0K
12:07 34,000.00 34,010.00 33,970.00 33,980.00 0.0K
12:08 33,985.00 34,020.00 33,985.00 34,020.00 0.0K
12:09 34,030.00 34,030.00 33,985.00 33,985.00 0.0K
12:10 33,990.00 33,995.00 33,970.00 33,995.00 0.0K
12:11 33,980.00 33,995.00 33,975.00 33,990.00 0.0K
12:12 33,975.00 34,000.00 33,966.00 33,995.00 0.0K
12:13 33,990.00 34,005.00 33,981.00 34,005.00 0.0K
12:14 34,015.00 34,050.00 34,015.00 34,050.00 0.0K
12:15 34,040.00 34,058.00 34,035.00 34,045.00 0.0K
12:16 34,030.00 34,035.00 34,015.00 34,035.00 0.0K
12:17 34,030.00 34,050.00 34,030.00 34,040.00 0.0K
12:18 34,028.00 34,070.00 34,028.00 34,063.00 0.0K
12:19 34,060.00 34,080.00 34,060.00 34,075.00 0.0K
12:20 34,080.00 34,125.00 34,068.00 34,125.00 0.0K
12:21 34,120.00 34,142.00 34,100.00 34,142.00 0.0K
12:22 34,135.00 34,152.00 34,125.00 34,132.00 0.0K
12:23 34,145.00 34,165.00 34,125.00 34,135.00 0.0K
12:24 34,150.00 34,155.00 34,130.00 34,145.00 0.0K
12:25 34,150.00 34,160.00 34,140.00 34,140.00 0.0K
12:26 34,130.00 34,145.00 34,120.00 34,140.00 0.0K
12:27 34,130.00 34,141.50 34,125.00 34,133.00 0.0K
12:28 34,138.00 34,165.00 34,135.00 34,165.00 0.0K
12:29 34,157.00 34,165.00 34,125.00 34,125.00 0.0K
12:30 34,116.00 34,120.00 34,091.00 34,101.00 0.0K
12:31 34,106.00 34,143.00 34,096.00 34,143.00 0.0K
12:32 34,135.00 34,195.00 34,135.00 34,190.00 0.0K
12:33 34,195.00 34,210.00 34,195.00 34,205.00 0.0K
12:34 34,202.00 34,217.00 34,190.00 34,205.00 0.0K
12:35 34,200.00 34,250.00 34,200.00 34,232.00 0.0K
12:36 34,225.00 34,247.00 34,225.00 34,242.00 0.0K
12:37 34,230.00 34,240.00 34,215.00 34,220.00 0.0K
12:38 34,215.00 34,235.00 34,215.00 34,215.00 0.0K
12:39 34,210.00 34,220.00 34,185.00 34,190.00 0.0K
12:40 34,195.00 34,218.00 34,163.00 34,173.00 0.0K
12:41 34,163.00 34,178.00 34,158.00 34,168.00 0.0K
12:42 34,163.00 34,183.00 34,158.00 34,170.00 0.0K
12:43 34,182.00 34,192.00 34,162.00 34,167.00 0.0K
12:44 34,162.00 34,167.00 34,137.00 34,137.00 0.0K
12:45 34,142.00 34,147.00 34,117.00 34,137.00 0.0K
12:46 34,140.00 34,194.00 34,137.00 34,164.00 0.0K
12:47 34,172.00 34,179.00 34,147.00 34,147.00 0.0K
12:48 34,157.00 34,159.00 34,132.00 34,142.00 0.0K
12:49 34,144.00 34,167.00 34,134.00 34,137.00 0.0K
12:50 34,122.00 34,122.00 34,082.00 34,087.00 0.0K
12:51 34,092.00 34,092.00 34,067.00 34,082.00 0.0K
12:52 34,087.00 34,131.00 34,087.00 34,114.00 0.0K
12:53 34,116.00 34,170.00 34,116.00 34,170.00 0.0K
12:54 34,173.00 34,180.00 34,155.00 34,172.00 0.0K
12:55 34,170.00 34,195.00 34,165.00 34,167.00 0.0K
12:56 34,170.00 34,170.00 34,140.00 34,160.00 0.0K
12:57 34,170.00 34,170.00 34,135.00 34,140.00 0.0K
12:58 34,150.00 34,150.00 34,138.00 34,141.00 0.0K
12:59 34,131.00 34,141.00 34,113.00 34,141.00 0.0K
13:00 34,136.00 34,160.00 34,111.00 34,136.00 0.0K
13:01 34,141.00 34,141.00 34,104.00 34,104.00 0.0K
13:02 34,099.00 34,099.00 34,049.00 34,061.00 0.0K
13:03 34,066.00 34,066.00 34,044.00 34,054.00 0.0K
13:04 34,046.00 34,061.00 34,036.00 34,056.00 0.0K
13:05 34,066.00 34,071.00 34,046.00 34,046.00 0.0K
13:06 34,039.00 34,069.00 34,017.00 34,069.00 0.0K
13:07 34,076.00 34,115.00 34,071.00 34,115.00 0.0K
13:08 34,101.00 34,101.00 34,081.00 34,096.00 0.0K
13:09 34,100.00 34,110.00 34,090.00 34,110.00 0.0K
13:10 34,105.00 34,125.00 34,103.00 34,120.00 0.0K
13:11 34,115.00 34,115.00 34,080.00 34,085.00 0.0K
13:12 34,080.00 34,090.00 34,070.00 34,083.00 0.0K
13:13 34,085.00 34,088.00 34,070.00 34,078.00 0.0K
13:14 34,080.00 34,080.00 34,058.00 34,058.00 0.0K
13:15 34,056.00 34,056.00 34,009.00 34,009.00 0.0K
13:16 34,011.00 34,016.00 33,994.00 33,994.00 0.0K
13:17 33,997.00 34,016.00 33,992.00 34,009.00 0.0K
13:18 34,006.00 34,006.00 33,972.00 33,977.00 0.0K
13:19 33,982.00 33,982.00 33,957.00 33,962.00 0.0K
13:20 33,957.00 33,977.00 33,947.00 33,952.00 0.0K
13:21 33,947.00 33,957.00 33,937.00 33,957.00 0.0K
13:22 33,947.00 33,947.00 33,910.00 33,913.00 0.0K
13:23 33,908.00 33,942.00 33,908.00 33,937.00 0.0K
13:24 33,940.00 33,945.00 33,927.00 33,935.00 0.0K
13:25 33,942.00 33,942.00 33,902.00 33,912.00 0.0K
13:26 33,915.00 33,925.00 33,897.00 33,902.00 0.0K
13:27 33,934.00 33,942.00 33,922.00 33,922.00 0.0K
13:28 33,912.00 33,912.00 33,897.00 33,902.00 0.0K
13:29 33,897.00 33,897.00 33,858.00 33,858.00 0.0K
13:30 33,872.00 33,887.00 33,863.00 33,887.00 0.0K
13:31 33,885.00 33,892.00 33,868.00 33,868.00 0.0K
13:32 33,873.00 33,890.00 33,860.00 33,890.00 0.0K
13:33 33,887.00 33,890.00 33,850.00 33,850.00 0.0K
13:34 33,875.00 33,897.00 33,875.00 33,892.00 0.0K
13:35 33,885.00 33,895.00 33,868.00 33,895.00 0.0K
13:36 33,892.00 33,924.00 33,892.00 33,914.00 0.0K
13:37 33,917.00 33,917.00 33,894.00 33,899.00 0.0K
13:38 33,882.00 33,887.00 33,867.00 33,867.00 0.0K
13:39 33,882.00 33,912.00 33,882.00 33,885.00 0.0K
13:40 33,890.00 33,912.00 33,887.00 33,912.00 0.0K
13:41 33,917.00 33,946.00 33,912.00 33,924.00 0.0K
13:42 33,922.00 33,922.00 33,904.00 33,907.00 0.0K
13:43 33,909.00 33,917.00 33,902.00 33,902.00 0.0K
13:44 33,904.00 33,917.00 33,897.00 33,897.00 0.0K
13:45 33,902.00 33,904.00 33,870.00 33,875.00 0.0K
13:46 33,865.00 33,865.00 33,838.00 33,852.00 0.0K
13:47 33,860.00 33,867.00 33,845.00 33,852.00 0.0K
13:48 33,847.00 33,852.00 33,838.00 33,838.00 0.0K
13:49 33,828.00 33,828.00 33,788.00 33,793.00 0.0K
13:50 33,788.00 33,788.00 33,763.00 33,763.00 0.0K
13:51 33,766.00 33,768.00 33,754.00 33,763.00 0.0K
13:52 33,768.00 33,813.00 33,768.00 33,805.00 0.0K
13:53 33,808.00 33,815.00 33,793.00 33,798.00 0.0K
13:54 33,800.00 33,835.00 33,800.00 33,825.00 0.0K
13:55 33,822.00 33,822.00 33,807.00 33,817.00 0.0K
13:56 33,832.00 33,904.00 33,832.00 33,887.00 0.0K
13:57 33,892.00 33,907.00 33,874.00 33,892.00 0.0K
13:58 33,902.00 33,902.00 33,860.00 33,867.00 0.0K
13:59 33,865.00 33,884.00 33,860.00 33,872.00 0.0K
14:00 33,897.00 33,902.00 33,877.00 33,892.00 0.0K
14:01 33,882.00 33,927.00 33,882.00 33,914.00 0.0K
14:02 33,907.00 33,909.00 33,877.00 33,882.00 0.0K
14:03 33,890.00 33,902.00 33,887.00 33,902.00 0.0K
14:04 33,919.00 33,931.00 33,902.00 33,904.00 0.0K
14:05 33,907.00 33,922.00 33,892.00 33,897.00 0.0K
14:06 33,902.00 33,914.00 33,897.00 33,902.00 0.0K
14:07 33,899.00 33,899.00 33,884.00 33,885.00 0.0K
14:08 33,867.00 33,904.00 33,865.00 33,885.00 0.0K
14:09 33,887.00 33,929.00 33,887.00 33,907.00 0.0K
14:10 33,917.00 33,927.00 33,902.00 33,919.00 0.0K
14:11 33,917.00 33,936.00 33,917.00 33,931.00 0.0K
14:12 33,946.00 33,956.00 33,929.00 33,934.00 0.0K
14:13 33,931.00 33,931.00 33,909.00 33,927.00 0.0K
14:14 33,926.00 33,946.00 33,924.00 33,941.00 0.0K
14:15 33,936.00 33,944.00 33,926.00 33,936.00 0.0K
14:16 33,944.00 33,961.00 33,931.00 33,961.00 0.0K
14:17 33,959.00 33,971.00 33,936.00 33,939.00 0.0K
14:18 33,931.00 33,932.00 33,919.00 33,922.00 0.0K
14:19 33,919.00 33,922.00 33,904.00 33,917.00 0.0K
14:20 33,932.00 33,961.00 33,927.00 33,946.00 0.0K
14:21 33,951.00 33,961.00 33,934.00 33,934.00 0.0K
14:22 33,929.00 33,931.00 33,889.00 33,889.00 0.0K
14:23 33,887.00 33,907.00 33,877.00 33,897.00 0.0K
14:24 33,894.00 33,899.00 33,877.00 33,889.00 0.0K
14:25 33,892.00 33,897.00 33,875.00 33,894.00 0.0K
14:26 33,897.00 33,909.50 33,894.00 33,909.50 0.0K
14:27 33,907.00 33,912.00 33,904.00 33,907.00 0.0K
14:28 33,909.00 33,922.00 33,909.00 33,922.00 0.0K
14:29 33,917.00 33,920.00 33,890.00 33,890.00 0.0K
14:30 33,903.00 33,975.00 33,903.00 33,918.00 0.0K
14:31 33,932.00 33,957.00 33,917.00 33,952.00 0.0K
14:32 33,957.00 33,982.00 33,937.00 33,957.00 0.0K
14:33 33,952.00 33,987.00 33,952.00 33,952.00 0.0K
14:34 33,940.00 33,992.00 33,940.00 33,992.00 0.0K
14:35 34,002.00 34,024.00 33,987.00 33,987.00 0.0K
14:36 33,997.00 34,012.00 33,982.00 33,997.00 0.0K
14:37 33,999.00 34,019.00 33,992.00 34,007.00 0.0K
14:38 34,004.00 34,036.00 34,004.00 34,036.00 0.0K
14:39 34,041.00 34,056.00 34,021.00 34,021.00 0.0K
14:40 34,016.00 34,026.00 33,992.00 34,002.00 0.0K
14:41 33,999.00 34,009.00 33,984.00 33,992.00 0.0K
14:42 33,997.00 34,019.00 33,992.00 33,992.00 0.0K
14:43 34,004.00 34,022.00 33,987.00 33,987.00 0.0K
14:44 33,970.00 33,984.00 33,967.00 33,984.00 0.0K
14:45 33,972.00 33,992.00 33,967.00 33,967.00 0.0K
14:46 33,972.00 34,004.00 33,972.00 33,999.00 0.0K
14:47 34,004.00 34,007.00 33,960.00 33,960.00 0.0K
14:48 33,947.00 33,982.00 33,937.00 33,965.00 0.0K
14:49 33,979.00 33,994.00 33,972.00 33,979.00 0.0K
14:50 33,977.00 33,992.00 33,962.00 33,992.00 0.0K
14:51 33,987.00 33,999.00 33,977.00 33,997.00 0.0K
14:52 33,987.00 33,987.00 33,950.00 33,950.00 0.0K
14:53 33,957.00 33,987.00 33,942.00 33,987.00 0.0K
14:54 33,980.00 33,982.00 33,942.00 33,977.00 0.0K
14:55 33,982.00 33,982.00 33,947.00 33,947.00 0.0K
14:56 33,942.00 33,952.00 33,928.00 33,945.00 0.0K
14:57 33,928.00 33,943.00 33,925.00 33,928.00 0.0K
14:58 33,933.00 33,938.00 33,923.00 33,933.00 0.0K
14:59 33,923.00 33,928.00 33,903.00 33,923.00 0.0K
15:00 33,928.00 33,937.00 33,893.00 33,918.00 0.0K
15:01 33,913.00 33,952.00 33,910.00 33,942.00 0.0K
15:02 33,940.00 33,947.00 33,923.00 33,928.00 0.0K
15:03 33,923.00 33,950.00 33,915.00 33,950.00 0.0K
15:04 33,960.00 33,962.00 33,938.00 33,948.00 0.0K
15:05 33,930.00 33,958.00 33,918.00 33,943.00 0.0K
15:06 33,950.00 33,958.00 33,923.00 33,923.00 0.0K
15:07 33,918.00 33,953.00 33,918.00 33,938.00 0.0K
15:08 33,945.00 33,945.00 33,871.00 33,871.00 0.0K
15:09 33,866.00 33,889.00 33,814.00 33,824.00 0.0K
15:10 33,822.00 33,822.00 33,797.00 33,797.00 0.0K
15:11 33,804.00 33,839.00 33,794.00 33,837.00 0.0K
15:12 33,829.00 33,844.00 33,819.00 33,839.00 0.0K
15:13 33,837.00 33,837.00 33,789.00 33,799.00 0.0K
15:14 33,814.00 33,837.00 33,797.00 33,819.00 0.0K
15:15 33,822.00 33,824.00 33,799.00 33,817.00 0.0K
15:16 33,819.00 33,834.00 33,812.00 33,834.00 0.0K
15:17 33,837.00 33,846.00 33,819.00 33,829.00 0.0K
15:18 33,839.00 33,839.00 33,814.00 33,824.00 0.0K
15:19 33,837.00 33,839.00 33,809.00 33,812.00 0.0K
15:20 33,807.00 33,827.00 33,790.00 33,800.00 0.0K
15:21 33,802.00 33,805.00 33,785.00 33,785.00 0.0K
15:22 33,790.00 33,790.00 33,770.00 33,775.00 0.0K
15:23 33,785.00 33,785.00 33,765.00 33,772.00 0.0K
15:24 33,770.00 33,777.00 33,760.00 33,770.00 0.0K
15:25 33,758.00 33,797.00 33,758.00 33,797.00 0.0K
15:26 33,805.00 33,827.00 33,795.00 33,795.00 0.0K
15:27 33,814.00 33,827.00 33,797.00 33,804.00 0.0K
15:28 33,794.00 33,794.00 33,767.00 33,790.00 0.0K
15:29 33,780.00 33,792.00 33,775.00 33,792.00 0.0K
15:30 33,814.00 33,819.00 33,775.00 33,775.00 0.0K
15:31 33,799.00 33,799.00 33,742.00 33,742.00 0.0K
15:32 33,735.00 33,745.00 33,725.00 33,733.00 0.0K
15:33 33,740.00 33,837.00 33,740.00 33,802.00 0.0K
15:34 33,819.00 33,839.00 33,777.00 33,834.00 0.0K
15:35 33,839.00 33,896.00 33,839.00 33,861.00 0.0K
15:36 33,859.00 33,913.00 33,849.00 33,884.00 0.0K
15:37 33,874.00 33,879.00 33,859.00 33,866.00 0.0K
15:38 33,874.00 33,963.00 33,854.00 33,963.00 0.0K
15:39 33,983.00 34,082.00 33,983.00 34,030.00 0.0K
15:40 34,037.00 34,037.00 33,968.00 33,968.00 0.0K
15:41 33,973.00 33,983.00 33,943.00 33,968.00 0.0K
15:42 33,950.00 34,005.00 33,938.00 34,005.00 0.0K
15:43 34,007.00 34,102.00 34,007.00 34,064.00 0.0K
15:44 34,072.00 34,107.00 34,067.00 34,067.00 0.0K
15:45 34,062.00 34,121.00 34,062.00 34,092.00 0.0K
15:46 34,121.00 34,151.00 34,121.00 34,131.00 0.0K
15:47 34,146.00 34,161.00 34,131.00 34,136.00 0.0K
15:48 34,141.00 34,173.00 34,141.00 34,146.00 0.0K
15:49 34,141.00 34,174.00 34,121.00 34,134.00 0.0K
15:50 34,122.00 34,132.00 34,077.00 34,077.00 0.0K
15:51 34,090.00 34,112.00 34,067.00 34,067.00 0.0K
15:52 34,082.00 34,132.00 34,072.00 34,112.00 0.0K
15:53 34,107.00 34,149.00 34,092.00 34,132.00 0.0K
15:54 34,129.00 34,167.00 34,127.00 34,137.00 0.0K
15:55 34,132.00 34,132.00 34,078.00 34,078.00 0.0K
15:56 34,098.00 34,147.00 34,098.00 34,140.00 0.0K
15:57 34,132.00 34,145.00 34,127.00 34,127.00 0.0K
15:58 34,132.00 34,142.00 34,093.00 34,093.00 0.0K
15:59 34,101.00 34,101.00 34,074.00 34,074.00 0.0K
16:00 34,069.00 34,076.00 34,009.00 34,009.00 0.0K
16:01 34,034.00 34,069.00 34,005.00 34,005.00 0.0K
16:02 34,014.00 34,029.00 33,995.00 34,010.00 0.0K
16:03 34,000.00 34,015.00 33,980.00 34,000.00 0.0K
16:04 33,995.00 34,034.00 33,995.00 34,029.00 0.0K
16:05 34,024.00 34,059.00 34,014.00 34,054.00 0.0K
16:06 34,042.00 34,052.00 34,005.00 34,049.00 0.0K
16:07 34,064.00 34,124.00 34,064.00 34,114.00 0.0K
16:08 34,133.00 34,148.00 34,109.00 34,114.00 0.0K
16:09 34,109.00 34,173.00 34,101.00 34,158.00 0.0K
16:10 34,173.00 34,178.00 34,139.00 34,144.00 0.0K
16:11 34,136.00 34,136.00 34,037.00 34,059.00 0.0K
16:12 34,045.00 34,045.00 34,012.00 34,032.00 0.0K
16:13 34,035.00 34,089.00 34,035.00 34,065.00 0.0K
16:14 34,062.00 34,099.00 34,045.00 34,099.00 0.0K
16:15 34,097.00 34,134.00 34,074.00 34,124.00 0.0K
16:16 34,134.00 34,141.00 34,099.00 34,124.00 0.0K
16:17 34,119.00 34,119.00 34,055.00 34,055.00 0.0K
16:18 34,065.00 34,084.00 34,045.00 34,045.00 0.0K
16:19 34,042.00 34,042.00 34,005.00 34,005.00 0.0K
16:20 34,015.00 34,015.00 33,980.00 33,980.00 0.0K
16:21 33,971.00 33,971.00 33,901.00 33,906.00 0.0K
16:22 33,911.00 33,911.00 33,851.00 33,856.00 0.0K
16:23 33,846.00 33,851.00 33,807.00 33,819.00 0.0K
16:24 33,847.00 33,871.00 33,837.00 33,866.00 0.0K
16:25 33,856.00 33,911.00 33,856.00 33,906.00 0.0K
16:26 33,896.00 33,911.00 33,861.00 33,866.00 0.0K
16:27 33,881.00 33,920.00 33,873.00 33,905.00 0.0K
16:28 33,901.00 33,901.00 33,866.00 33,866.00 0.0K
16:29 33,881.00 33,910.00 33,866.00 33,888.00 0.0K
16:30 33,876.00 33,925.00 33,876.00 33,925.00 0.0K
16:31 33,920.00 33,955.00 33,890.00 33,955.00 0.0K
16:32 33,945.00 33,979.00 33,920.00 33,932.00 0.0K
16:33 33,920.00 34,001.00 33,920.00 33,994.00 0.0K
16:34 34,004.00 34,014.00 33,989.00 34,014.00 0.0K
16:35 34,009.00 34,041.00 33,994.00 34,041.00 0.0K
16:36 34,028.00 34,056.00 34,014.00 34,043.00 0.0K
16:37 34,033.00 34,043.00 34,014.00 34,024.00 0.0K
16:38 34,019.00 34,044.00 34,016.00 34,044.00 0.0K
16:39 34,058.00 34,076.00 34,058.00 34,063.00 0.0K
16:40 34,051.00 34,076.00 34,024.00 34,066.00 0.0K
16:41 34,076.00 34,083.00 34,044.00 34,071.00 0.0K
16:42 34,064.00 34,108.00 34,064.00 34,098.00 0.0K
16:43 34,088.00 34,103.00 34,074.00 34,083.00 0.0K
16:44 34,098.00 34,158.00 34,093.00 34,158.00 0.0K
16:45 34,153.00 34,200.00 34,153.00 34,160.00 0.0K
16:46 34,168.00 34,192.00 34,158.00 34,170.00 0.0K
16:47 34,163.00 34,195.00 34,153.00 34,153.00 0.0K
16:48 34,148.00 34,178.00 34,138.00 34,138.00 0.0K
16:49 34,123.00 34,141.00 34,111.00 34,138.00 0.0K
16:50 34,133.00 34,133.00 34,084.00 34,089.00 0.0K
16:51 34,094.00 34,104.00 34,069.00 34,096.00 0.0K
16:52 34,089.00 34,089.00 34,059.00 34,069.00 0.0K
16:53 34,064.00 34,079.00 34,047.00 34,055.00 0.0K
16:54 34,047.00 34,079.00 34,047.00 34,069.00 0.0K
16:55 34,065.00 34,072.00 34,042.00 34,047.00 0.0K
16:56 34,055.00 34,060.00 34,027.00 34,060.00 0.0K
16:57 34,045.00 34,079.00 34,045.00 34,055.00 0.0K
16:58 34,050.00 34,062.00 34,025.00 34,035.00 0.0K
16:59 34,042.00 34,043.00 34,020.00 34,040.00 0.0K
17:00 34,045.00 34,186.00 34,045.00 34,117.00 0.0K
17:01 34,092.00 34,102.00 34,053.00 34,053.00 0.0K
17:02 34,068.00 34,093.00 34,056.00 34,093.00 0.0K
17:03 34,090.00 34,095.50 34,028.00 34,028.00 0.0K
17:04 34,029.00 34,048.00 34,029.00 34,041.00 0.0K
17:05 34,038.00 34,041.00 33,999.00 34,009.00 0.0K
17:06 34,021.00 34,021.00 33,989.00 33,999.00 0.0K
17:07 34,004.00 34,014.00 33,984.00 33,999.00 0.0K
17:08 34,004.00 34,024.00 33,994.00 33,994.00 0.0K
17:09 34,004.00 34,019.00 33,959.00 33,959.00 0.0K
17:10 33,952.00 33,989.00 33,952.00 33,967.00 0.0K
17:11 33,969.00 33,974.00 33,932.00 33,964.00 0.0K
17:12 33,969.00 33,979.00 33,952.00 33,952.00 0.0K
17:13 33,950.00 33,959.00 33,930.00 33,947.00 0.0K
17:14 33,949.00 33,949.00 33,932.00 33,932.00 0.0K
17:15 33,930.00 33,950.00 33,907.00 33,947.00 0.0K
17:16 33,945.00 33,964.00 33,945.00 33,952.00 0.0K
17:17 33,947.00 33,947.00 33,930.00 33,937.00 0.0K
17:18 33,935.00 33,940.00 33,905.00 33,922.00 0.0K
17:19 33,927.00 33,959.00 33,927.00 33,957.00 0.0K
17:20 33,969.00 33,972.00 33,944.00 33,944.00 0.0K
17:21 33,949.00 33,982.00 33,949.00 33,962.00 0.0K
17:22 33,979.00 33,984.00 33,957.00 33,972.00 0.0K
17:23 33,984.00 33,989.00 33,930.00 33,930.00 0.0K
17:24 33,932.00 33,964.00 33,932.00 33,959.00 0.0K
17:25 33,957.00 33,997.00 33,957.00 33,997.00 0.0K
17:26 33,999.00 34,009.00 33,977.00 33,977.00 0.0K
17:27 33,974.00 34,021.00 33,974.00 34,014.00 0.0K
17:28 34,019.00 34,021.00 34,009.00 34,019.00 0.0K
17:29 34,014.00 34,016.00 33,994.00 34,009.00 0.0K
17:30 34,024.00 34,024.00 33,989.00 34,024.00 0.0K
17:31 34,034.00 34,044.00 34,024.00 34,036.00 0.0K
17:32 34,029.00 34,064.00 34,026.00 34,051.00 0.0K
17:33 34,061.00 34,064.00 34,024.00 34,024.00 0.0K
17:34 34,034.00 34,034.00 34,012.00 34,024.00 0.0K
17:35 34,016.00 34,034.00 33,989.00 34,027.83 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available