FTSE MIB

IT40
🏛️ italy →
43,079.58
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 40,272.00 40,297.00 40,272.00 40,292.00 0.0K
09:00 40,317.00 40,337.00 40,294.00 40,304.00 0.0K
09:01 40,319.00 40,334.00 40,304.00 40,312.00 0.0K
09:02 40,317.00 40,317.00 40,284.00 40,297.00 0.0K
09:03 40,294.00 40,304.00 40,274.00 40,277.00 0.0K
09:04 40,279.00 40,312.00 40,272.00 40,312.00 0.0K
09:05 40,314.00 40,327.00 40,287.00 40,287.00 0.0K
09:06 40,292.00 40,297.00 40,282.00 40,284.00 0.0K
09:07 40,289.00 40,297.00 40,279.00 40,284.00 0.0K
09:08 40,289.00 40,312.00 40,289.00 40,312.00 0.0K
09:09 40,319.00 40,329.00 40,302.00 40,312.00 0.0K
09:10 40,317.00 40,324.00 40,312.00 40,319.00 0.0K
09:11 40,317.00 40,344.00 40,312.00 40,337.00 0.0K
09:12 40,334.00 40,347.00 40,329.00 40,344.00 0.0K
09:13 40,342.00 40,344.00 40,332.00 40,339.00 0.0K
09:14 40,337.00 40,337.00 40,309.00 40,324.00 0.0K
09:15 40,314.00 40,314.00 40,295.00 40,295.00 0.0K
09:16 40,300.00 40,320.00 40,300.00 40,320.00 0.0K
09:17 40,310.00 40,315.00 40,295.00 40,295.00 0.0K
09:18 40,300.00 40,308.00 40,295.00 40,308.00 0.0K
09:19 40,320.00 40,350.00 40,320.00 40,340.00 0.0K
09:20 40,335.00 40,355.00 40,335.00 40,355.00 0.0K
09:21 40,360.00 40,360.00 40,350.00 40,350.00 0.0K
09:22 40,353.00 40,355.00 40,315.00 40,315.00 0.0K
09:23 40,318.00 40,321.00 40,308.00 40,311.00 0.0K
09:24 40,316.00 40,316.00 40,298.00 40,299.00 0.0K
09:25 40,296.00 40,306.00 40,291.00 40,296.00 0.0K
09:26 40,301.00 40,309.00 40,296.00 40,296.00 0.0K
09:27 40,301.00 40,321.00 40,301.00 40,321.00 0.0K
09:28 40,328.00 40,341.00 40,328.00 40,341.00 0.0K
09:29 40,346.00 40,346.00 40,334.00 40,336.00 0.0K
09:30 40,339.00 40,339.00 40,286.00 40,296.00 0.0K
09:31 40,299.00 40,316.00 40,291.00 40,314.00 0.0K
09:32 40,316.00 40,321.00 40,316.00 40,316.00 0.0K
09:33 40,311.00 40,331.00 40,311.00 40,326.00 0.0K
09:34 40,321.00 40,321.00 40,316.00 40,319.00 0.0K
09:35 40,322.00 40,332.00 40,319.00 40,327.00 0.0K
09:36 40,322.00 40,337.00 40,322.00 40,332.00 0.0K
09:37 40,327.00 40,327.00 40,322.00 40,327.00 0.0K
09:38 40,332.00 40,332.00 40,317.00 40,317.00 0.0K
09:39 40,312.00 40,330.00 40,312.00 40,325.00 0.0K
09:40 40,317.00 40,317.00 40,300.00 40,300.00 0.0K
09:41 40,302.00 40,305.00 40,288.00 40,295.00 0.0K
09:42 40,298.00 40,312.00 40,295.00 40,311.00 0.0K
09:43 40,316.00 40,322.00 40,311.00 40,317.00 0.0K
09:44 40,312.00 40,322.00 40,312.00 40,322.00 0.0K
09:45 40,317.00 40,322.00 40,307.00 40,307.00 0.0K
09:46 40,302.00 40,302.00 40,275.00 40,277.00 0.0K
09:47 40,282.00 40,285.00 40,277.00 40,282.00 0.0K
09:48 40,277.00 40,277.00 40,268.00 40,270.00 0.0K
09:49 40,273.00 40,283.00 40,273.00 40,278.00 0.0K
09:50 40,270.00 40,285.00 40,268.00 40,273.00 0.0K
09:51 40,270.00 40,273.00 40,250.00 40,251.00 0.0K
09:52 40,246.00 40,253.00 40,238.00 40,253.00 0.0K
09:53 40,261.00 40,261.00 40,248.00 40,256.00 0.0K
09:54 40,258.00 40,258.00 40,243.00 40,246.00 0.0K
09:55 40,248.00 40,253.00 40,238.00 40,248.00 0.0K
09:56 40,256.00 40,263.00 40,251.00 40,258.00 0.0K
09:57 40,256.00 40,261.00 40,251.00 40,253.00 0.0K
09:58 40,251.00 40,276.00 40,251.00 40,266.00 0.0K
09:59 40,268.00 40,273.00 40,256.00 40,258.00 0.0K
10:00 40,268.00 40,283.00 40,263.00 40,278.00 0.0K
10:01 40,281.00 40,296.00 40,281.00 40,293.00 0.0K
10:02 40,296.00 40,298.00 40,286.00 40,286.00 0.0K
10:03 40,298.00 40,298.00 40,288.00 40,293.00 0.0K
10:04 40,301.00 40,311.00 40,296.00 40,311.00 0.0K
10:05 40,309.00 40,309.00 40,289.00 40,296.00 0.0K
10:06 40,294.00 40,301.00 40,294.00 40,301.00 0.0K
10:07 40,306.00 40,316.00 40,306.00 40,309.00 0.0K
10:08 40,304.00 40,309.00 40,301.00 40,304.00 0.0K
10:09 40,301.00 40,306.00 40,294.00 40,299.00 0.0K
10:10 40,297.00 40,304.00 40,294.00 40,302.00 0.0K
10:11 40,304.00 40,309.00 40,304.00 40,304.00 0.0K
10:12 40,306.00 40,307.00 40,292.00 40,292.00 0.0K
10:13 40,294.00 40,294.00 40,289.00 40,294.00 0.0K
10:14 40,297.00 40,297.00 40,284.00 40,289.00 0.0K
10:15 40,287.00 40,287.00 40,269.00 40,269.00 0.0K
10:16 40,267.00 40,267.00 40,250.00 40,252.00 0.0K
10:17 40,250.00 40,255.00 40,247.00 40,255.00 0.0K
10:18 40,257.00 40,257.00 40,250.00 40,250.00 0.0K
10:19 40,247.00 40,252.00 40,242.00 40,245.00 0.0K
10:20 40,242.00 40,250.00 40,240.00 40,245.00 0.0K
10:21 40,250.00 40,260.00 40,250.00 40,259.00 0.0K
10:22 40,264.00 40,282.00 40,264.00 40,282.00 0.0K
10:23 40,284.00 40,294.00 40,284.00 40,289.00 0.0K
10:24 40,286.00 40,286.00 40,274.00 40,274.00 0.0K
10:25 40,276.00 40,284.00 40,274.00 40,284.00 0.0K
10:26 40,279.00 40,298.00 40,279.00 40,298.00 0.0K
10:27 40,296.00 40,298.00 40,293.00 40,298.00 0.0K
10:28 40,301.00 40,303.00 40,296.00 40,298.00 0.0K
10:29 40,301.00 40,308.00 40,293.00 40,296.00 0.0K
10:30 40,298.00 40,306.00 40,288.00 40,303.00 0.0K
10:31 40,301.00 40,316.00 40,301.00 40,308.00 0.0K
10:32 40,311.00 40,313.00 40,298.00 40,313.00 0.0K
10:33 40,308.00 40,308.00 40,296.00 40,298.00 0.0K
10:34 40,293.00 40,303.00 40,293.00 40,301.00 0.0K
10:35 40,298.00 40,298.00 40,278.00 40,289.00 0.0K
10:36 40,288.00 40,291.00 40,283.00 40,286.00 0.0K
10:37 40,283.00 40,284.00 40,274.00 40,274.00 0.0K
10:38 40,279.00 40,284.00 40,279.00 40,279.00 0.0K
10:39 40,274.00 40,279.00 40,269.00 40,274.00 0.0K
10:40 40,276.00 40,276.00 40,264.00 40,269.00 0.0K
10:41 40,266.00 40,274.00 40,264.00 40,274.00 0.0K
10:42 40,279.00 40,279.00 40,256.00 40,256.00 0.0K
10:43 40,251.00 40,259.00 40,251.00 40,256.00 0.0K
10:44 40,254.00 40,261.00 40,246.00 40,261.00 0.0K
10:45 40,259.00 40,269.00 40,259.00 40,269.00 0.0K
10:46 40,264.00 40,269.00 40,259.00 40,259.00 0.0K
10:47 40,256.00 40,259.00 40,246.00 40,249.00 0.0K
10:48 40,246.00 40,254.00 40,244.00 40,251.00 0.0K
10:49 40,254.00 40,271.00 40,254.00 40,268.00 0.0K
10:50 40,266.00 40,268.00 40,256.00 40,258.00 0.0K
10:51 40,256.00 40,256.00 40,249.00 40,249.00 0.0K
10:52 40,244.00 40,244.00 40,231.00 40,236.00 0.0K
10:53 40,231.00 40,244.00 40,231.00 40,241.00 0.0K
10:54 40,243.00 40,248.00 40,243.00 40,248.00 0.0K
10:55 40,251.00 40,256.00 40,246.00 40,256.00 0.0K
10:56 40,258.00 40,258.00 40,241.00 40,241.00 0.0K
10:57 40,243.00 40,243.00 40,233.00 40,241.00 0.0K
10:58 40,246.00 40,248.00 40,243.00 40,248.00 0.0K
10:59 40,251.00 40,258.00 40,246.00 40,251.00 0.0K
11:00 40,246.00 40,248.00 40,238.00 40,238.00 0.0K
11:01 40,243.00 40,243.00 40,208.00 40,213.00 0.0K
11:02 40,208.00 40,211.00 40,203.00 40,203.00 0.0K
11:03 40,206.00 40,206.00 40,198.00 40,199.00 0.0K
11:04 40,194.00 40,199.00 40,194.00 40,199.00 0.0K
11:05 40,194.00 40,199.00 40,189.00 40,194.00 0.0K
11:06 40,199.00 40,204.00 40,194.00 40,201.00 0.0K
11:07 40,199.00 40,201.00 40,171.00 40,171.00 0.0K
11:08 40,169.00 40,184.00 40,159.00 40,159.00 0.0K
11:09 40,164.00 40,171.00 40,156.00 40,166.00 0.0K
11:10 40,171.00 40,174.00 40,169.00 40,174.00 0.0K
11:11 40,171.00 40,179.00 40,169.00 40,176.00 0.0K
11:12 40,174.00 40,179.00 40,166.00 40,171.00 0.0K
11:13 40,174.00 40,174.00 40,154.00 40,156.00 0.0K
11:14 40,151.00 40,159.00 40,149.00 40,154.00 0.0K
11:15 40,159.00 40,164.00 40,159.00 40,164.00 0.0K
11:16 40,161.00 40,161.00 40,154.00 40,154.00 0.0K
11:17 40,156.00 40,164.00 40,156.00 40,158.00 0.0K
11:18 40,161.00 40,178.00 40,161.00 40,173.00 0.0K
11:19 40,161.00 40,168.00 40,161.00 40,163.00 0.0K
11:20 40,166.00 40,173.00 40,156.00 40,156.00 0.0K
11:21 40,158.00 40,158.00 40,148.00 40,148.00 0.0K
11:22 40,146.00 40,146.00 40,094.00 40,094.00 0.0K
11:23 40,089.00 40,089.00 40,079.00 40,084.00 0.0K
11:24 40,086.00 40,099.00 40,086.00 40,096.00 0.0K
11:25 40,099.00 40,099.00 40,079.00 40,081.00 0.0K
11:26 40,084.00 40,084.00 40,064.00 40,064.00 0.0K
11:27 40,066.00 40,069.00 40,059.00 40,066.00 0.0K
11:28 40,071.00 40,076.00 40,051.00 40,061.00 0.0K
11:29 40,059.00 40,071.00 40,054.00 40,069.00 0.0K
11:30 40,066.00 40,096.00 40,061.00 40,096.00 0.0K
11:31 40,106.00 40,121.00 40,098.00 40,118.00 0.0K
11:32 40,121.00 40,128.00 40,120.00 40,128.00 0.0K
11:33 40,118.00 40,118.00 40,108.00 40,115.00 0.0K
11:34 40,118.00 40,125.00 40,115.00 40,125.00 0.0K
11:35 40,123.00 40,135.00 40,123.00 40,133.00 0.0K
11:36 40,135.00 40,135.00 40,123.00 40,128.00 0.0K
11:37 40,125.00 40,133.00 40,123.00 40,128.00 0.0K
11:38 40,130.00 40,135.00 40,128.00 40,130.00 0.0K
11:39 40,133.00 40,133.00 40,120.00 40,123.00 0.0K
11:40 40,121.00 40,123.00 40,118.00 40,121.00 0.0K
11:41 40,113.00 40,113.00 40,098.00 40,098.00 0.0K
11:42 40,096.00 40,101.00 40,096.00 40,098.00 0.0K
11:43 40,093.00 40,108.00 40,093.00 40,099.00 0.0K
11:44 40,096.00 40,104.00 40,094.00 40,101.00 0.0K
11:45 40,106.00 40,114.00 40,106.00 40,114.00 0.0K
11:46 40,116.00 40,118.00 40,114.00 40,118.00 0.0K
11:47 40,108.00 40,108.00 40,098.00 40,106.00 0.0K
11:48 40,108.00 40,108.00 40,093.00 40,101.00 0.0K
11:49 40,108.00 40,121.00 40,108.00 40,121.00 0.0K
11:50 40,113.00 40,121.00 40,108.00 40,113.00 0.0K
11:51 40,111.00 40,128.00 40,111.00 40,128.00 0.0K
11:52 40,123.00 40,133.00 40,120.00 40,133.00 0.0K
11:53 40,138.00 40,153.00 40,138.00 40,153.00 0.0K
11:54 40,143.00 40,145.00 40,143.00 40,145.00 0.0K
11:55 40,143.00 40,162.00 40,143.00 40,157.00 0.0K
11:56 40,162.00 40,167.00 40,157.00 40,157.00 0.0K
11:57 40,155.00 40,165.00 40,155.00 40,160.00 0.0K
11:58 40,157.00 40,170.00 40,155.00 40,160.00 0.0K
11:59 40,157.00 40,157.00 40,123.00 40,123.00 0.0K
12:00 40,128.00 40,140.00 40,128.00 40,138.00 0.0K
12:01 40,135.00 40,135.00 40,128.00 40,133.00 0.0K
12:02 40,128.00 40,133.00 40,123.00 40,128.00 0.0K
12:03 40,130.00 40,145.00 40,130.00 40,140.00 0.0K
12:04 40,133.00 40,133.00 40,111.00 40,111.00 0.0K
12:05 40,113.00 40,114.00 40,101.00 40,114.00 0.0K
12:06 40,111.00 40,119.00 40,109.00 40,119.00 0.0K
12:07 40,116.00 40,121.00 40,116.00 40,116.00 0.0K
12:08 40,114.00 40,119.00 40,109.00 40,119.00 0.0K
12:09 40,114.00 40,119.00 40,114.00 40,119.00 0.0K
12:10 40,121.00 40,121.00 40,114.00 40,114.00 0.0K
12:11 40,106.00 40,106.00 40,099.00 40,104.00 0.0K
12:12 40,109.00 40,119.00 40,109.00 40,119.00 0.0K
12:13 40,114.00 40,114.00 40,089.00 40,092.00 0.0K
12:14 40,094.00 40,094.00 40,082.00 40,084.00 0.0K
12:15 40,089.00 40,094.00 40,087.00 40,094.00 0.0K
12:16 40,096.00 40,099.00 40,091.00 40,091.00 0.0K
12:17 40,094.00 40,094.00 40,079.00 40,081.00 0.0K
12:18 40,076.00 40,089.00 40,076.00 40,089.00 0.0K
12:19 40,094.00 40,101.00 40,091.00 40,101.00 0.0K
12:20 40,099.00 40,099.00 40,086.00 40,098.00 0.0K
12:21 40,101.00 40,103.00 40,098.00 40,101.00 0.0K
12:22 40,103.00 40,121.00 40,103.00 40,121.00 0.0K
12:23 40,123.00 40,123.00 40,116.00 40,116.00 0.0K
12:24 40,118.00 40,121.00 40,116.00 40,121.00 0.0K
12:25 40,118.00 40,138.00 40,113.00 40,138.00 0.0K
12:26 40,136.00 40,136.00 40,131.00 40,133.00 0.0K
12:27 40,135.00 40,138.00 40,133.00 40,138.00 0.0K
12:28 40,135.00 40,138.00 40,128.00 40,133.00 0.0K
12:29 40,128.00 40,130.00 40,120.00 40,125.00 0.0K
12:30 40,130.00 40,135.00 40,113.00 40,113.00 0.0K
12:31 40,110.00 40,118.00 40,110.00 40,118.00 0.0K
12:32 40,115.00 40,133.00 40,115.00 40,133.00 0.0K
12:33 40,135.00 40,135.00 40,128.00 40,128.00 0.0K
12:34 40,130.00 40,133.00 40,126.00 40,133.00 0.0K
12:35 40,136.00 40,151.00 40,136.00 40,141.00 0.0K
12:36 40,138.00 40,141.00 40,131.00 40,136.00 0.0K
12:37 40,131.00 40,133.00 40,118.00 40,121.00 0.0K
12:38 40,119.00 40,131.00 40,119.00 40,131.00 0.0K
12:39 40,134.00 40,134.00 40,126.00 40,128.00 0.0K
12:40 40,133.00 40,141.00 40,128.00 40,141.00 0.0K
12:41 40,143.00 40,146.00 40,138.00 40,138.00 0.0K
12:42 40,135.00 40,143.00 40,135.00 40,143.00 0.0K
12:43 40,140.00 40,145.00 40,140.00 40,142.00 0.0K
12:44 40,143.00 40,147.00 40,135.00 40,147.00 0.0K
12:45 40,150.00 40,152.00 40,147.00 40,147.00 0.0K
12:46 40,145.00 40,145.00 40,133.00 40,133.00 0.0K
12:47 40,135.00 40,153.00 40,135.00 40,148.00 0.0K
12:48 40,145.00 40,153.00 40,143.00 40,153.00 0.0K
12:49 40,150.00 40,150.00 40,143.00 40,143.00 0.0K
12:50 40,145.00 40,148.00 40,145.00 40,148.00 0.0K
12:51 40,151.00 40,153.00 40,148.00 40,153.00 0.0K
12:52 40,148.00 40,148.00 40,143.00 40,143.00 0.0K
12:53 40,146.00 40,153.00 40,146.00 40,151.00 0.0K
12:54 40,148.00 40,148.00 40,143.00 40,143.00 0.0K
12:55 40,146.00 40,153.00 40,143.00 40,148.00 0.0K
12:56 40,151.00 40,168.00 40,151.00 40,166.00 0.0K
12:57 40,163.00 40,178.00 40,163.00 40,178.00 0.0K
12:58 40,173.00 40,176.00 40,168.00 40,173.00 0.0K
12:59 40,171.00 40,178.00 40,168.00 40,168.00 0.0K
13:00 40,163.00 40,163.00 40,153.00 40,156.00 0.0K
13:01 40,153.00 40,168.00 40,153.00 40,168.00 0.0K
13:02 40,166.00 40,176.00 40,166.00 40,176.00 0.0K
13:03 40,173.00 40,174.00 40,171.00 40,174.00 0.0K
13:04 40,169.00 40,169.00 40,159.00 40,161.00 0.0K
13:05 40,159.00 40,159.00 40,146.00 40,146.00 0.0K
13:06 40,144.00 40,144.00 40,139.00 40,144.00 0.0K
13:07 40,141.00 40,144.00 40,141.00 40,144.00 0.0K
13:08 40,149.00 40,149.00 40,144.00 40,149.00 0.0K
13:09 40,144.00 40,149.00 40,144.00 40,149.00 0.0K
13:10 40,144.00 40,144.00 40,139.00 40,142.00 0.0K
13:11 40,137.00 40,142.00 40,137.00 40,142.00 0.0K
13:12 40,144.00 40,144.00 40,139.00 40,139.00 0.0K
13:13 40,134.00 40,134.00 40,127.00 40,127.00 0.0K
13:14 40,124.00 40,127.00 40,119.00 40,119.00 0.0K
13:15 40,122.00 40,129.00 40,119.00 40,129.00 0.0K
13:16 40,134.00 40,142.00 40,134.00 40,137.00 0.0K
13:17 40,134.00 40,137.00 40,124.00 40,124.00 0.0K
13:18 40,122.00 40,127.00 40,122.00 40,124.00 0.0K
13:19 40,127.00 40,127.00 40,059.00 40,059.00 0.0K
13:20 40,047.00 40,064.00 40,037.00 40,054.00 0.0K
13:21 40,049.00 40,084.00 40,047.00 40,072.00 0.0K
13:22 40,074.00 40,074.00 40,048.00 40,062.00 0.0K
13:23 40,057.00 40,062.00 40,042.00 40,062.00 0.0K
13:24 40,064.00 40,069.00 40,057.00 40,062.00 0.0K
13:25 40,057.00 40,076.00 40,057.00 40,071.00 0.0K
13:26 40,074.00 40,089.00 40,071.00 40,083.00 0.0K
13:27 40,081.00 40,086.00 40,069.00 40,076.00 0.0K
13:28 40,078.00 40,078.00 40,066.00 40,071.00 0.0K
13:29 40,076.00 40,078.00 40,068.00 40,071.00 0.0K
13:30 40,068.00 40,086.00 40,068.00 40,083.00 0.0K
13:31 40,080.00 40,083.00 40,065.00 40,073.00 0.0K
13:32 40,078.00 40,078.00 40,065.00 40,070.00 0.0K
13:33 40,073.00 40,093.00 40,073.00 40,088.00 0.0K
13:34 40,090.00 40,098.00 40,090.00 40,095.00 0.0K
13:35 40,102.00 40,102.00 40,087.00 40,090.00 0.0K
13:36 40,082.00 40,082.00 40,075.00 40,080.00 0.0K
13:37 40,085.00 40,088.00 40,075.00 40,075.00 0.0K
13:38 40,073.00 40,090.00 40,070.00 40,090.00 0.0K
13:39 40,088.00 40,088.00 40,080.00 40,085.00 0.0K
13:40 40,080.00 40,097.00 40,080.00 40,095.00 0.0K
13:41 40,092.00 40,097.00 40,090.00 40,092.00 0.0K
13:42 40,087.00 40,097.00 40,087.00 40,097.00 0.0K
13:43 40,095.00 40,102.00 39,987.00 39,987.00 0.0K
13:44 39,942.00 39,942.00 39,518.00 39,585.00 0.0K
13:45 39,630.00 39,654.00 39,525.00 39,602.00 0.0K
13:46 39,547.00 39,547.00 39,424.00 39,491.00 0.0K
13:47 39,489.00 39,598.00 39,469.00 39,573.00 0.0K
13:48 39,548.00 39,548.00 39,358.00 39,358.00 0.0K
13:49 39,393.00 39,437.00 39,338.00 39,412.00 0.0K
13:50 39,417.00 39,477.00 39,407.00 39,476.00 0.0K
13:51 39,491.00 39,506.00 39,367.00 39,377.00 0.0K
13:52 39,392.00 39,407.00 39,245.00 39,263.00 0.0K
13:53 39,273.00 39,298.00 39,228.00 39,263.00 0.0K
13:54 39,285.00 39,383.00 39,283.00 39,368.00 0.0K
13:55 39,378.00 39,422.00 39,378.00 39,412.00 0.0K
13:56 39,392.00 39,392.00 39,323.00 39,333.00 0.0K
13:57 39,323.00 39,323.00 39,268.00 39,268.00 0.0K
13:58 39,253.00 39,268.00 39,228.00 39,228.00 0.0K
13:59 39,218.00 39,218.00 39,141.00 39,141.00 0.0K
14:00 39,113.00 39,113.00 39,004.00 39,074.00 0.0K
14:01 39,044.00 39,183.00 39,019.00 39,183.00 0.0K
14:02 39,161.00 39,161.00 39,128.00 39,153.00 0.0K
14:03 39,134.00 39,134.00 39,029.00 39,039.00 0.0K
14:04 39,047.00 39,139.00 39,044.00 39,134.00 0.0K
14:05 39,124.00 39,124.00 39,024.00 39,031.00 0.0K
14:06 38,999.00 38,999.00 38,919.00 38,964.00 0.0K
14:07 38,974.00 39,033.00 38,969.00 38,994.00 0.0K
14:08 39,003.00 39,059.00 39,003.00 39,049.00 0.0K
14:09 39,044.00 39,066.00 39,031.00 39,063.00 0.0K
14:10 39,056.00 39,056.00 38,989.00 38,999.00 0.0K
14:11 39,017.00 39,079.00 39,009.00 39,014.00 0.0K
14:12 39,009.00 39,022.00 38,974.00 38,979.00 0.0K
14:13 38,977.00 38,977.00 38,884.00 38,889.00 0.0K
14:14 38,899.00 39,029.00 38,899.00 39,029.00 0.0K
14:15 38,999.00 38,999.00 38,934.00 38,934.00 0.0K
14:16 38,924.00 38,984.00 38,884.00 38,981.00 0.0K
14:17 38,996.00 39,116.00 38,996.00 39,086.00 0.0K
14:18 39,111.00 39,123.00 39,088.00 39,108.00 0.0K
14:19 39,093.00 39,103.00 39,061.00 39,078.00 0.0K
14:20 39,073.00 39,073.00 38,999.00 39,029.00 0.0K
14:21 39,026.00 39,026.00 38,994.00 39,009.00 0.0K
14:22 39,016.00 39,081.00 38,989.00 39,049.00 0.0K
14:23 39,046.00 39,114.00 39,029.00 39,099.00 0.0K
14:24 39,089.00 39,104.00 39,064.00 39,104.00 0.0K
14:25 39,094.00 39,161.00 39,094.00 39,139.00 0.0K
14:26 39,144.00 39,159.00 39,116.00 39,123.00 0.0K
14:27 39,103.00 39,143.00 39,098.00 39,128.00 0.0K
14:28 39,123.00 39,177.00 39,123.00 39,177.00 0.0K
14:29 39,182.00 39,232.00 39,182.00 39,228.00 0.0K
14:30 39,216.00 39,222.00 39,197.00 39,222.00 0.0K
14:31 39,239.00 39,279.00 39,219.00 39,240.00 0.0K
14:32 39,243.00 39,277.00 39,237.00 39,252.00 0.0K
14:33 39,255.00 39,255.00 39,220.00 39,233.00 0.0K
14:34 39,223.00 39,276.00 39,223.00 39,266.00 0.0K
14:35 39,281.00 39,328.00 39,273.00 39,316.00 0.0K
14:36 39,303.00 39,309.00 39,289.00 39,299.00 0.0K
14:38 39,329.00 39,339.00 39,275.00 39,275.00 0.0K
14:39 39,280.00 39,300.00 39,278.00 39,285.00 0.0K
14:40 39,278.00 39,296.00 39,238.00 39,288.00 0.0K
14:41 39,291.00 39,323.00 39,291.00 39,323.00 0.0K
14:42 39,318.00 39,341.00 39,314.00 39,341.00 0.0K
14:43 39,346.00 39,359.00 39,326.00 39,329.00 0.0K
14:44 39,324.00 39,327.00 39,299.00 39,310.00 0.0K
14:45 39,305.00 39,320.00 39,282.00 39,318.00 0.0K
14:46 39,335.00 39,335.00 39,263.00 39,263.00 0.0K
14:47 39,273.00 39,273.00 39,218.00 39,221.00 0.0K
14:48 39,216.00 39,226.00 39,199.00 39,226.00 0.0K
14:49 39,239.00 39,283.00 39,231.00 39,269.00 0.0K
14:50 39,266.00 39,266.00 39,239.00 39,244.00 0.0K
14:51 39,239.00 39,239.00 39,199.00 39,199.00 0.0K
14:52 39,209.00 39,214.00 39,192.00 39,207.00 0.0K
14:53 39,209.00 39,239.00 39,209.00 39,229.00 0.0K
14:54 39,232.00 39,232.00 39,194.00 39,212.00 0.0K
14:55 39,214.00 39,222.00 39,169.00 39,187.00 0.0K
14:56 39,182.00 39,227.00 39,182.00 39,227.00 0.0K
14:57 39,217.00 39,237.00 39,217.00 39,237.00 0.0K
14:58 39,249.00 39,262.00 39,244.00 39,244.00 0.0K
14:59 39,249.00 39,259.00 39,229.00 39,259.00 0.0K
15:00 39,247.00 39,247.00 39,190.00 39,190.00 0.0K
15:01 39,175.00 39,217.00 39,172.00 39,190.00 0.0K
15:02 39,192.00 39,210.00 39,178.00 39,180.00 0.0K
15:03 39,175.00 39,185.00 39,173.00 39,185.00 0.0K
15:04 39,200.00 39,243.00 39,193.00 39,195.00 0.0K
15:05 39,200.00 39,200.00 39,168.00 39,168.00 0.0K
15:06 39,181.00 39,181.00 39,153.00 39,154.00 0.0K
15:07 39,161.00 39,191.00 39,156.00 39,158.50 0.0K
15:08 39,151.00 39,169.00 39,141.00 39,156.00 0.0K
15:09 39,161.00 39,191.00 39,159.00 39,164.00 0.0K
15:10 39,146.00 39,146.00 39,119.00 39,126.00 0.0K
15:11 39,114.00 39,124.00 39,101.00 39,104.00 0.0K
15:12 39,124.00 39,134.00 39,119.00 39,129.00 0.0K
15:13 39,124.00 39,124.00 39,091.00 39,119.00 0.0K
15:14 39,114.00 39,126.00 39,101.00 39,104.00 0.0K
15:15 39,099.00 39,114.00 39,091.00 39,106.00 0.0K
15:16 39,116.00 39,119.00 39,099.00 39,116.00 0.0K
15:17 39,106.00 39,114.00 39,096.00 39,111.00 0.0K
15:18 39,119.00 39,159.00 39,119.00 39,154.00 0.0K
15:19 39,156.00 39,181.00 39,121.00 39,169.00 0.0K
15:20 39,171.00 39,239.00 39,146.00 39,239.00 0.0K
15:21 39,238.00 39,238.00 39,206.00 39,221.00 0.0K
15:22 39,231.00 39,239.00 39,209.00 39,209.00 0.0K
15:23 39,204.00 39,226.00 39,196.00 39,226.00 0.0K
15:24 39,234.00 39,246.00 39,229.00 39,234.00 0.0K
15:25 39,246.00 39,271.00 39,246.00 39,246.00 0.0K
15:26 39,256.00 39,301.00 39,249.00 39,301.00 0.0K
15:27 39,299.00 39,316.00 39,291.00 39,304.00 0.0K
15:28 39,311.00 39,344.00 39,304.00 39,334.00 0.0K
15:29 39,344.00 39,354.00 39,339.00 39,343.00 0.0K
15:30 39,351.00 39,381.00 39,351.00 39,375.00 0.0K
15:31 39,388.00 39,415.00 39,380.00 39,405.00 0.0K
15:32 39,410.00 39,447.00 39,410.00 39,442.00 0.0K
15:33 39,452.00 39,477.00 39,439.00 39,469.00 0.0K
15:34 39,474.00 39,499.00 39,474.00 39,474.00 0.0K
15:35 39,481.00 39,511.00 39,472.00 39,499.00 0.0K
15:36 39,489.00 39,492.00 39,467.00 39,484.00 0.0K
15:37 39,492.00 39,519.00 39,487.00 39,489.00 0.0K
15:38 39,494.00 39,507.00 39,485.00 39,490.00 0.0K
15:39 39,500.00 39,500.00 39,477.00 39,483.00 0.0K
15:40 39,473.00 39,503.00 39,470.00 39,478.00 0.0K
15:41 39,475.00 39,505.00 39,455.00 39,505.00 0.0K
15:42 39,510.00 39,510.00 39,461.00 39,476.00 0.0K
15:43 39,471.00 39,500.00 39,458.00 39,458.00 0.0K
15:44 39,456.00 39,503.00 39,456.00 39,503.00 0.0K
15:45 39,510.00 39,510.00 39,453.00 39,453.00 0.0K
15:46 39,458.00 39,458.00 39,414.00 39,414.00 0.0K
15:47 39,419.00 39,421.00 39,396.00 39,406.00 0.0K
15:48 39,426.00 39,434.00 39,411.00 39,414.00 0.0K
15:49 39,421.00 39,424.00 39,406.00 39,406.00 0.0K
15:50 39,401.00 39,464.00 39,401.00 39,464.00 0.0K
15:51 39,454.00 39,464.00 39,439.00 39,441.00 0.0K
15:52 39,434.00 39,461.00 39,416.00 39,456.00 0.0K
15:53 39,464.00 39,481.00 39,451.00 39,466.00 0.0K
15:54 39,469.00 39,471.00 39,436.00 39,449.00 0.0K
15:55 39,451.00 39,471.00 39,451.00 39,464.00 0.0K
15:56 39,461.00 39,476.00 39,451.00 39,464.00 0.0K
15:57 39,461.00 39,466.00 39,437.00 39,437.00 0.0K
15:58 39,439.00 39,462.00 39,437.00 39,452.00 0.0K
15:59 39,444.00 39,462.00 39,437.00 39,462.00 0.0K
16:00 39,464.00 39,504.00 39,464.00 39,479.00 0.0K
16:01 39,467.00 39,514.00 39,467.00 39,496.00 0.0K
16:02 39,499.00 39,504.00 39,489.00 39,499.00 0.0K
16:03 39,496.00 39,509.00 39,481.00 39,501.00 0.0K
16:04 39,504.00 39,531.00 39,501.00 39,511.00 0.0K
16:05 39,514.00 39,524.00 39,511.00 39,521.00 0.0K
16:06 39,546.00 39,554.00 39,539.00 39,539.00 0.0K
16:07 39,549.00 39,554.00 39,534.00 39,542.00 0.0K
16:08 39,544.00 39,569.00 39,534.00 39,569.00 0.0K
16:09 39,567.00 39,567.00 39,524.00 39,524.00 0.0K
16:10 39,514.00 39,514.00 39,492.00 39,492.00 0.0K
16:11 39,487.00 39,490.00 39,475.00 39,485.00 0.0K
16:12 39,482.00 39,562.00 39,475.00 39,562.00 0.0K
16:13 39,557.00 39,564.00 39,532.00 39,532.00 0.0K
16:14 39,524.00 39,532.00 39,512.00 39,512.00 0.0K
16:15 39,515.00 39,539.00 39,502.00 39,510.00 0.0K
16:16 39,502.00 39,502.00 39,477.00 39,477.00 0.0K
16:17 39,472.00 39,473.00 39,463.00 39,465.00 0.0K
16:18 39,458.00 39,468.00 39,450.00 39,450.00 0.0K
16:19 39,455.00 39,455.00 39,428.00 39,428.00 0.0K
16:20 39,425.00 39,433.00 39,418.00 39,428.00 0.0K
16:21 39,433.00 39,435.00 39,415.00 39,435.00 0.0K
16:22 39,443.00 39,495.00 39,443.00 39,480.00 0.0K
16:23 39,490.00 39,532.00 39,490.00 39,520.00 0.0K
16:24 39,525.00 39,550.00 39,525.00 39,545.00 0.0K
16:25 39,537.00 39,538.00 39,523.00 39,535.00 0.0K
16:26 39,538.00 39,545.00 39,515.00 39,515.00 0.0K
16:27 39,520.00 39,538.00 39,520.00 39,533.00 0.0K
16:28 39,520.00 39,520.00 39,468.00 39,473.00 0.0K
16:29 39,475.00 39,480.00 39,466.00 39,475.00 0.0K
16:30 39,488.00 39,515.00 39,488.00 39,513.00 0.0K
16:31 39,508.00 39,508.00 39,493.00 39,500.00 0.0K
16:32 39,505.00 39,533.00 39,505.00 39,533.00 0.0K
16:33 39,528.00 39,550.00 39,520.00 39,545.00 0.0K
16:34 39,552.00 39,557.00 39,538.00 39,557.00 0.0K
16:35 39,555.00 39,567.00 39,545.00 39,552.00 0.0K
16:36 39,547.00 39,555.00 39,537.00 39,555.00 0.0K
16:37 39,552.00 39,555.00 39,535.00 39,545.00 0.0K
16:38 39,543.00 39,555.00 39,533.00 39,540.00 0.0K
16:39 39,538.00 39,545.00 39,523.00 39,523.00 0.0K
16:40 39,518.00 39,563.00 39,515.00 39,558.00 0.0K
16:41 39,553.00 39,563.00 39,548.00 39,550.00 0.0K
16:42 39,558.00 39,558.00 39,528.00 39,528.00 0.0K
16:43 39,536.00 39,563.00 39,533.00 39,558.00 0.0K
16:44 39,555.00 39,558.00 39,545.00 39,550.00 0.0K
16:45 39,553.00 39,565.00 39,550.00 39,563.00 0.0K
16:46 39,558.00 39,570.00 39,553.00 39,568.00 0.0K
16:47 39,565.00 39,585.00 39,565.00 39,570.00 0.0K
16:48 39,565.00 39,575.00 39,555.00 39,573.00 0.0K
16:49 39,575.00 39,582.00 39,565.00 39,565.00 0.0K
16:50 39,567.00 39,567.00 39,520.00 39,532.00 0.0K
16:51 39,527.00 39,527.00 39,513.00 39,523.00 0.0K
16:52 39,520.00 39,523.00 39,510.00 39,513.00 0.0K
16:53 39,505.00 39,518.00 39,505.00 39,515.00 0.0K
16:54 39,508.00 39,515.00 39,498.00 39,500.00 0.0K
16:55 39,510.00 39,520.00 39,508.00 39,518.00 0.0K
16:56 39,523.00 39,535.00 39,510.00 39,515.00 0.0K
16:57 39,510.00 39,525.00 39,510.00 39,525.00 0.0K
16:58 39,520.00 39,527.00 39,512.00 39,517.00 0.0K
16:59 39,520.00 39,520.00 39,510.00 39,517.00 0.0K
17:00 39,525.00 39,550.00 39,505.00 39,525.00 0.0K
17:01 39,532.00 39,537.00 39,510.00 39,510.00 0.0K
17:02 39,512.00 39,512.00 39,490.00 39,490.00 0.0K
17:03 39,493.00 39,510.00 39,490.00 39,510.00 0.0K
17:04 39,515.00 39,530.00 39,515.00 39,515.00 0.0K
17:05 39,500.00 39,517.00 39,487.00 39,490.00 0.0K
17:06 39,485.00 39,490.00 39,472.00 39,475.00 0.0K
17:07 39,470.00 39,473.00 39,463.00 39,463.00 0.0K
17:08 39,470.00 39,475.00 39,468.00 39,470.00 0.0K
17:09 39,468.00 39,473.00 39,445.00 39,472.00 0.0K
17:10 39,475.00 39,482.00 39,457.00 39,457.00 0.0K
17:11 39,465.00 39,465.00 39,445.00 39,462.00 0.0K
17:12 39,465.00 39,465.00 39,442.00 39,445.00 0.0K
17:13 39,442.00 39,450.00 39,415.00 39,415.00 0.0K
17:14 39,418.00 39,440.00 39,418.00 39,440.00 0.0K
17:15 39,442.00 39,442.00 39,415.00 39,415.00 0.0K
17:16 39,427.00 39,447.00 39,427.00 39,440.00 0.0K
17:17 39,442.00 39,449.00 39,442.00 39,449.00 0.0K
17:18 39,447.00 39,459.00 39,444.00 39,459.00 0.0K
17:19 39,457.00 39,457.00 39,449.00 39,449.00 0.0K
17:20 39,454.00 39,482.00 39,454.00 39,469.00 0.0K
17:21 39,472.00 39,477.00 39,464.00 39,467.00 0.0K
17:22 39,469.00 39,481.00 39,467.00 39,481.00 0.0K
17:23 39,476.00 39,476.00 39,467.00 39,467.00 0.0K
17:24 39,469.00 39,474.00 39,452.00 39,464.00 0.0K
17:25 39,467.00 39,467.00 39,437.00 39,447.00 0.0K
17:26 39,452.00 39,452.00 39,442.00 39,442.00 0.0K
17:27 39,437.00 39,444.00 39,427.00 39,427.00 0.0K
17:28 39,429.00 39,437.00 39,424.00 39,437.00 0.0K
17:29 39,432.00 39,434.00 39,419.00 39,424.00 0.0K
17:30 39,439.00 39,459.00 39,439.00 39,459.00 0.0K
17:31 39,457.00 39,482.00 39,457.00 39,482.00 0.0K
17:32 39,484.00 39,494.00 39,474.00 39,474.00 0.0K
17:33 39,484.00 39,494.00 39,482.00 39,487.00 0.0K
17:34 39,482.00 39,499.00 39,472.00 39,479.00 0.0K
17:35 39,482.00 39,487.00 39,454.00 39,475.36 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available