FTSE MIB

IT40
🏛️ italy →
42,554.40
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 42,417.00 42,435.00 42,402.00 42,435.00 0.0K
09:00 42,440.00 42,489.00 42,420.00 42,445.00 0.0K
09:01 42,435.00 42,480.00 42,435.00 42,464.00 0.0K
09:02 42,472.00 42,484.00 42,460.00 42,484.00 0.0K
09:03 42,469.00 42,472.00 42,450.00 42,450.00 0.0K
09:04 42,452.00 42,452.00 42,412.00 42,430.00 0.0K
09:05 42,440.00 42,440.00 42,362.00 42,362.00 0.0K
09:06 42,357.00 42,365.00 42,340.00 42,357.00 0.0K
09:07 42,360.00 42,392.00 42,360.00 42,390.00 0.0K
09:08 42,387.00 42,397.00 42,382.00 42,397.00 0.0K
09:09 42,395.00 42,395.00 42,377.00 42,377.00 0.0K
09:10 42,380.00 42,380.00 42,350.00 42,352.00 0.0K
09:11 42,347.00 42,347.00 42,317.00 42,317.00 0.0K
09:12 42,320.00 42,320.00 42,257.00 42,262.00 0.0K
09:13 42,267.00 42,277.00 42,222.00 42,230.00 0.0K
09:14 42,220.00 42,220.00 42,180.00 42,190.00 0.0K
09:15 42,180.00 42,225.00 42,172.00 42,225.00 0.0K
09:16 42,237.00 42,240.00 42,212.00 42,237.00 0.0K
09:17 42,242.00 42,254.00 42,237.00 42,247.00 0.0K
09:18 42,245.00 42,264.00 42,242.00 42,257.00 0.0K
09:19 42,267.00 42,272.00 42,252.00 42,252.00 0.0K
09:20 42,247.00 42,255.00 42,222.00 42,250.00 0.0K
09:21 42,252.00 42,275.00 42,242.00 42,245.00 0.0K
09:22 42,252.00 42,265.00 42,240.00 42,240.00 0.0K
09:23 42,235.00 42,235.00 42,198.00 42,198.00 0.0K
09:24 42,203.00 42,208.00 42,171.00 42,176.00 0.0K
09:25 42,178.00 42,238.00 42,171.00 42,238.00 0.0K
09:26 42,236.00 42,258.00 42,236.00 42,255.00 0.0K
09:27 42,248.00 42,258.00 42,248.00 42,258.00 0.0K
09:28 42,260.00 42,293.00 42,260.00 42,293.00 0.0K
09:29 42,290.00 42,290.00 42,273.00 42,278.00 0.0K
09:30 42,273.00 42,295.00 42,273.00 42,275.00 0.0K
09:31 42,270.00 42,290.00 42,258.00 42,290.00 0.0K
09:32 42,283.00 42,293.00 42,248.00 42,248.00 0.0K
09:33 42,245.00 42,268.00 42,238.00 42,253.00 0.0K
09:34 42,251.00 42,251.00 42,223.00 42,228.00 0.0K
09:35 42,226.00 42,238.00 42,221.00 42,221.00 0.0K
09:36 42,236.00 42,236.00 42,214.00 42,219.00 0.0K
09:37 42,216.00 42,229.00 42,214.00 42,226.00 0.0K
09:38 42,224.00 42,234.00 42,221.00 42,234.00 0.0K
09:39 42,241.00 42,241.00 42,204.00 42,207.00 0.0K
09:40 42,214.00 42,224.00 42,209.00 42,219.00 0.0K
09:41 42,217.00 42,224.00 42,209.00 42,212.00 0.0K
09:42 42,199.00 42,199.00 42,142.00 42,147.00 0.0K
09:43 42,140.00 42,150.00 42,125.00 42,150.00 0.0K
09:44 42,152.00 42,154.00 42,140.00 42,144.00 0.0K
09:45 42,145.00 42,159.00 42,144.00 42,144.00 0.0K
09:46 42,159.00 42,164.00 42,145.00 42,164.00 0.0K
09:47 42,162.00 42,162.00 42,139.00 42,139.00 0.0K
09:48 42,132.00 42,159.00 42,127.00 42,159.00 0.0K
09:49 42,154.00 42,154.00 42,139.00 42,144.00 0.0K
09:50 42,147.00 42,147.00 42,105.00 42,110.00 0.0K
09:51 42,115.00 42,130.00 42,110.00 42,112.00 0.0K
09:52 42,110.00 42,110.00 42,085.00 42,095.00 0.0K
09:53 42,097.00 42,100.00 42,075.00 42,087.00 0.0K
09:54 42,085.00 42,115.00 42,085.00 42,115.00 0.0K
09:55 42,122.00 42,135.00 42,110.00 42,110.00 0.0K
09:56 42,117.00 42,125.00 42,110.00 42,122.00 0.0K
09:57 42,125.00 42,132.00 42,110.00 42,117.00 0.0K
09:58 42,115.00 42,115.00 42,092.00 42,092.00 0.0K
09:59 42,090.00 42,095.00 42,085.00 42,090.00 0.0K
10:00 42,078.00 42,088.00 42,065.00 42,085.00 0.0K
10:01 42,087.00 42,112.00 42,085.00 42,112.00 0.0K
10:02 42,115.00 42,122.00 42,085.00 42,119.00 0.0K
10:03 42,117.00 42,132.00 42,117.00 42,132.00 0.0K
10:04 42,127.00 42,127.00 42,092.00 42,097.00 0.0K
10:05 42,084.00 42,084.00 42,069.00 42,079.00 0.0K
10:06 42,082.00 42,099.00 42,079.00 42,089.00 0.0K
10:07 42,094.00 42,129.00 42,089.00 42,124.00 0.0K
10:08 42,119.00 42,124.00 42,084.00 42,089.00 0.0K
10:09 42,087.00 42,104.00 42,084.00 42,104.00 0.0K
10:10 42,101.00 42,109.00 42,094.00 42,102.00 0.0K
10:11 42,104.00 42,104.00 42,079.00 42,089.00 0.0K
10:12 42,074.00 42,074.00 42,024.00 42,042.00 0.0K
10:13 42,044.00 42,069.00 42,042.00 42,069.00 0.0K
10:14 42,074.00 42,074.00 42,067.00 42,072.00 0.0K
10:15 42,064.00 42,116.00 42,064.00 42,116.00 0.0K
10:16 42,119.00 42,143.00 42,119.00 42,143.00 0.0K
10:17 42,141.00 42,148.00 42,136.00 42,136.00 0.0K
10:18 42,138.00 42,143.00 42,126.00 42,128.00 0.0K
10:19 42,123.00 42,148.00 42,123.00 42,148.00 0.0K
10:20 42,141.00 42,145.00 42,135.00 42,145.00 0.0K
10:21 42,143.00 42,143.00 42,118.00 42,126.00 0.0K
10:22 42,131.00 42,140.00 42,118.00 42,140.00 0.0K
10:23 42,143.00 42,158.00 42,135.00 42,153.00 0.0K
10:24 42,150.00 42,162.00 42,135.00 42,135.00 0.0K
10:25 42,138.00 42,138.00 42,120.00 42,125.00 0.0K
10:26 42,128.00 42,138.00 42,128.00 42,135.00 0.0K
10:27 42,141.50 42,143.00 42,123.00 42,140.00 0.0K
10:28 42,138.00 42,143.00 42,123.00 42,128.00 0.0K
10:29 42,135.00 42,135.00 42,120.00 42,125.00 0.0K
10:30 42,113.00 42,120.00 42,098.00 42,108.00 0.0K
10:31 42,110.00 42,113.00 42,068.00 42,068.00 0.0K
10:32 42,070.00 42,088.00 42,070.00 42,088.00 0.0K
10:33 42,090.00 42,095.00 42,088.00 42,090.00 0.0K
10:34 42,093.00 42,108.00 42,088.00 42,093.00 0.0K
10:35 42,095.00 42,117.00 42,090.00 42,117.00 0.0K
10:36 42,120.00 42,127.00 42,117.00 42,127.00 0.0K
10:37 42,129.00 42,139.00 42,127.00 42,139.00 0.0K
10:38 42,134.00 42,136.00 42,127.00 42,136.00 0.0K
10:39 42,139.00 42,139.00 42,121.00 42,124.00 0.0K
10:40 42,121.00 42,142.00 42,114.00 42,142.00 0.0K
10:41 42,137.00 42,156.00 42,137.00 42,156.00 0.0K
10:42 42,166.00 42,174.00 42,131.00 42,131.00 0.0K
10:43 42,126.00 42,134.00 42,106.00 42,106.00 0.0K
10:44 42,104.00 42,104.00 42,097.00 42,097.00 0.0K
10:45 42,092.00 42,116.00 42,092.00 42,114.00 0.0K
10:46 42,111.00 42,119.00 42,106.00 42,119.00 0.0K
10:47 42,116.00 42,119.00 42,111.00 42,116.00 0.0K
10:48 42,118.00 42,123.00 42,103.00 42,106.00 0.0K
10:49 42,103.00 42,103.00 42,091.00 42,091.00 0.0K
10:50 42,086.00 42,101.00 42,076.00 42,081.00 0.0K
10:51 42,078.00 42,083.00 42,066.00 42,068.00 0.0K
10:52 42,063.00 42,066.00 42,041.00 42,044.00 0.0K
10:53 42,049.00 42,076.00 42,049.00 42,076.00 0.0K
10:54 42,081.00 42,098.00 42,081.00 42,096.00 0.0K
10:55 42,093.00 42,101.00 42,091.00 42,091.00 0.0K
10:56 42,086.00 42,086.00 42,071.00 42,076.00 0.0K
10:57 42,079.00 42,084.00 42,066.00 42,066.00 0.0K
10:58 42,071.00 42,071.00 42,064.00 42,064.00 0.0K
10:59 42,069.00 42,074.00 42,069.00 42,074.00 0.0K
11:00 42,072.00 42,072.00 42,044.00 42,044.00 0.0K
11:01 42,047.00 42,049.00 42,039.00 42,042.00 0.0K
11:02 42,049.00 42,072.00 42,049.00 42,064.00 0.0K
11:03 42,059.00 42,072.00 42,059.00 42,072.00 0.0K
11:04 42,079.00 42,082.00 42,072.00 42,074.00 0.0K
11:05 42,072.00 42,072.00 42,037.00 42,037.00 0.0K
11:06 42,042.00 42,052.00 42,037.00 42,050.00 0.0K
11:07 42,040.00 42,042.00 42,030.00 42,037.00 0.0K
11:08 42,040.00 42,040.00 42,032.00 42,032.00 0.0K
11:09 42,027.00 42,027.00 42,018.00 42,018.00 0.0K
11:10 42,020.00 42,023.00 42,010.00 42,018.00 0.0K
11:11 42,013.00 42,018.00 42,013.00 42,013.00 0.0K
11:12 42,020.00 42,047.00 42,020.00 42,035.00 0.0K
11:13 42,037.00 42,045.00 42,030.00 42,037.00 0.0K
11:14 42,035.00 42,040.00 42,030.00 42,040.00 0.0K
11:15 42,033.00 42,038.00 42,025.00 42,038.00 0.0K
11:16 42,045.00 42,045.00 42,035.00 42,038.00 0.0K
11:17 42,035.00 42,050.00 42,035.00 42,043.00 0.0K
11:18 42,048.00 42,073.00 42,048.00 42,073.00 0.0K
11:19 42,075.00 42,080.00 42,067.00 42,070.00 0.0K
11:20 42,067.00 42,082.00 42,067.00 42,077.00 0.0K
11:21 42,080.00 42,087.00 42,080.00 42,082.00 0.0K
11:22 42,079.00 42,087.00 42,079.00 42,082.00 0.0K
11:23 42,079.00 42,079.00 42,060.00 42,060.00 0.0K
11:24 42,062.00 42,070.00 42,060.00 42,070.00 0.0K
11:25 42,075.00 42,084.00 42,072.00 42,084.00 0.0K
11:26 42,087.00 42,087.00 42,077.00 42,077.00 0.0K
11:27 42,074.00 42,074.00 42,065.00 42,065.00 0.0K
11:28 42,070.00 42,090.00 42,070.00 42,090.00 0.0K
11:29 42,087.00 42,099.00 42,087.00 42,094.00 0.0K
11:30 42,092.00 42,104.00 42,092.00 42,102.00 0.0K
11:31 42,099.00 42,122.00 42,099.00 42,117.00 0.0K
11:32 42,119.00 42,122.00 42,104.00 42,107.00 0.0K
11:33 42,114.00 42,117.00 42,104.00 42,109.00 0.0K
11:34 42,112.00 42,122.00 42,107.00 42,119.00 0.0K
11:35 42,122.00 42,146.00 42,122.00 42,141.00 0.0K
11:36 42,136.00 42,141.00 42,136.00 42,139.00 0.0K
11:37 42,131.00 42,134.00 42,119.00 42,124.00 0.0K
11:38 42,129.00 42,154.00 42,129.00 42,141.00 0.0K
11:39 42,144.00 42,146.00 42,136.00 42,136.00 0.0K
11:40 42,141.00 42,151.00 42,141.00 42,148.00 0.0K
11:41 42,146.00 42,154.00 42,126.00 42,154.00 0.0K
11:42 42,151.00 42,151.00 42,129.00 42,141.00 0.0K
11:43 42,139.00 42,149.00 42,136.00 42,149.00 0.0K
11:44 42,146.00 42,156.00 42,141.00 42,141.00 0.0K
11:45 42,144.00 42,146.00 42,134.00 42,136.00 0.0K
11:46 42,134.00 42,149.00 42,134.00 42,141.00 0.0K
11:47 42,139.00 42,141.00 42,131.00 42,131.00 0.0K
11:48 42,136.00 42,141.00 42,136.00 42,139.00 0.0K
11:49 42,141.00 42,144.00 42,141.00 42,141.00 0.0K
11:50 42,144.00 42,144.00 42,139.00 42,142.00 0.0K
11:51 42,147.00 42,147.00 42,132.00 42,132.00 0.0K
11:52 42,129.00 42,129.00 42,115.00 42,117.00 0.0K
11:53 42,125.00 42,127.00 42,112.00 42,115.00 0.0K
11:54 42,112.00 42,117.00 42,110.00 42,117.00 0.0K
11:55 42,112.00 42,125.00 42,112.00 42,117.00 0.0K
11:56 42,120.00 42,137.00 42,120.00 42,132.00 0.0K
11:57 42,130.00 42,130.00 42,117.00 42,127.00 0.0K
11:58 42,122.00 42,125.00 42,115.00 42,115.00 0.0K
11:59 42,112.00 42,117.00 42,112.00 42,112.00 0.0K
12:00 42,115.00 42,117.00 42,107.00 42,117.00 0.0K
12:01 42,115.00 42,130.00 42,112.00 42,117.00 0.0K
12:02 42,122.00 42,127.00 42,122.00 42,122.00 0.0K
12:03 42,125.00 42,137.00 42,125.00 42,127.00 0.0K
12:04 42,130.00 42,137.00 42,130.00 42,135.00 0.0K
12:05 42,132.00 42,132.00 42,120.00 42,132.00 0.0K
12:06 42,127.00 42,135.00 42,122.00 42,127.00 0.0K
12:07 42,130.00 42,130.00 42,120.00 42,122.00 0.0K
12:08 42,127.00 42,132.00 42,122.00 42,132.00 0.0K
12:09 42,130.00 42,137.00 42,130.00 42,135.00 0.0K
12:10 42,137.00 42,147.00 42,137.00 42,140.00 0.0K
12:11 42,137.00 42,154.00 42,137.00 42,154.00 0.0K
12:12 42,157.00 42,157.00 42,139.00 42,139.00 0.0K
12:13 42,132.00 42,132.00 42,117.00 42,124.00 0.0K
12:14 42,122.00 42,127.00 42,122.00 42,127.00 0.0K
12:15 42,124.00 42,127.00 42,112.00 42,112.00 0.0K
12:16 42,114.00 42,117.00 42,114.00 42,117.00 0.0K
12:17 42,115.00 42,115.00 42,100.00 42,110.00 0.0K
12:18 42,107.00 42,107.00 42,095.00 42,102.00 0.0K
12:19 42,107.00 42,107.00 42,087.00 42,087.00 0.0K
12:20 42,090.00 42,120.00 42,090.00 42,117.00 0.0K
12:21 42,122.00 42,135.00 42,122.00 42,127.00 0.0K
12:22 42,129.00 42,137.00 42,129.00 42,129.00 0.0K
12:23 42,132.00 42,132.00 42,125.00 42,127.00 0.0K
12:24 42,132.00 42,140.00 42,125.00 42,125.00 0.0K
12:25 42,132.00 42,132.00 42,115.00 42,118.00 0.0K
12:26 42,113.00 42,123.00 42,113.00 42,123.00 0.0K
12:27 42,128.00 42,128.00 42,113.00 42,113.00 0.0K
12:28 42,108.00 42,113.00 42,096.00 42,096.00 0.0K
12:29 42,093.00 42,098.00 42,088.00 42,093.00 0.0K
12:30 42,091.00 42,098.00 42,083.00 42,088.00 0.0K
12:31 42,091.00 42,093.00 42,083.00 42,086.00 0.0K
12:32 42,088.00 42,089.00 42,084.00 42,089.00 0.0K
12:33 42,086.00 42,099.00 42,086.00 42,091.00 0.0K
12:34 42,084.00 42,094.00 42,081.00 42,084.00 0.0K
12:35 42,087.00 42,087.00 42,079.00 42,079.00 0.0K
12:36 42,069.00 42,069.00 42,062.00 42,064.00 0.0K
12:37 42,062.00 42,064.00 42,055.00 42,055.00 0.0K
12:38 42,050.00 42,060.00 42,045.00 42,055.00 0.0K
12:39 42,057.00 42,060.00 42,052.00 42,052.00 0.0K
12:40 42,055.00 42,055.00 42,040.00 42,040.00 0.0K
12:41 42,035.00 42,055.00 42,035.00 42,040.00 0.0K
12:42 42,042.00 42,042.00 42,020.00 42,032.00 0.0K
12:43 42,025.00 42,030.00 42,017.00 42,025.00 0.0K
12:44 42,030.00 42,040.00 42,030.00 42,040.00 0.0K
12:45 42,037.00 42,037.00 42,030.00 42,032.00 0.0K
12:46 42,025.00 42,030.00 42,020.00 42,025.00 0.0K
12:47 42,020.00 42,025.00 42,015.00 42,022.00 0.0K
12:48 42,020.00 42,022.00 42,015.00 42,022.00 0.0K
12:49 42,025.00 42,025.00 42,012.00 42,012.00 0.0K
12:50 42,010.00 42,020.00 41,997.00 41,997.00 0.0K
12:51 41,992.00 41,992.00 41,977.00 41,980.00 0.0K
12:52 41,985.00 41,985.00 41,975.00 41,980.00 0.0K
12:53 41,982.00 41,990.00 41,982.00 41,990.00 0.0K
12:54 41,985.00 41,987.00 41,985.00 41,985.00 0.0K
12:55 41,990.00 41,990.00 41,980.00 41,980.00 0.0K
12:56 41,982.00 41,999.00 41,982.00 41,997.00 0.0K
12:57 41,999.00 42,004.00 41,994.00 41,994.00 0.0K
12:58 41,997.00 41,999.00 41,989.00 41,989.00 0.0K
12:59 41,992.00 41,992.00 41,974.00 41,982.00 0.0K
13:00 41,989.00 41,989.00 41,972.00 41,974.00 0.0K
13:01 41,972.00 41,974.00 41,969.00 41,969.00 0.0K
13:02 41,972.00 41,982.00 41,964.00 41,982.00 0.0K
13:03 41,974.00 41,979.00 41,974.00 41,977.00 0.0K
13:04 41,979.00 41,979.00 41,959.00 41,959.00 0.0K
13:05 41,954.00 41,954.00 41,944.00 41,944.00 0.0K
13:06 41,947.00 41,964.00 41,947.00 41,964.00 0.0K
13:07 41,969.00 41,969.00 41,949.00 41,949.00 0.0K
13:08 41,954.00 41,959.00 41,952.00 41,954.00 0.0K
13:09 41,956.00 41,956.00 41,951.00 41,954.00 0.0K
13:10 41,939.00 41,949.00 41,939.00 41,949.00 0.0K
13:11 41,946.00 41,946.00 41,944.00 41,944.00 0.0K
13:12 41,949.00 41,949.00 41,934.00 41,934.00 0.0K
13:13 41,937.00 41,937.00 41,924.00 41,924.00 0.0K
13:14 41,929.00 41,934.00 41,924.00 41,926.00 0.0K
13:15 41,929.00 41,941.00 41,929.00 41,941.00 0.0K
13:16 41,944.00 41,949.00 41,939.00 41,939.00 0.0K
13:17 41,941.00 41,951.00 41,939.00 41,951.00 0.0K
13:18 41,953.00 41,958.00 41,951.00 41,958.00 0.0K
13:19 41,953.00 41,956.00 41,936.00 41,936.00 0.0K
13:20 41,938.00 41,949.00 41,934.00 41,949.00 0.0K
13:21 41,951.00 41,961.00 41,951.00 41,958.00 0.0K
13:22 41,956.00 41,958.00 41,948.00 41,953.00 0.0K
13:23 41,956.00 41,963.00 41,956.00 41,963.00 0.0K
13:24 41,968.00 41,978.00 41,968.00 41,973.00 0.0K
13:25 41,978.00 41,980.00 41,971.00 41,978.00 0.0K
13:26 41,981.00 41,983.00 41,978.00 41,983.00 0.0K
13:27 41,981.00 41,988.00 41,978.00 41,978.00 0.0K
13:28 41,973.00 41,983.00 41,973.00 41,983.00 0.0K
13:29 41,986.00 41,986.00 41,968.00 41,968.00 0.0K
13:30 41,958.00 41,970.00 41,958.00 41,963.00 0.0K
13:31 41,961.00 41,973.00 41,961.00 41,968.00 0.0K
13:32 41,978.00 41,988.00 41,973.00 41,985.00 0.0K
13:33 41,988.00 41,988.00 41,980.00 41,982.00 0.0K
13:34 41,985.00 41,985.00 41,977.00 41,977.00 0.0K
13:35 41,978.00 41,993.00 41,978.00 41,993.00 0.0K
13:36 41,995.00 42,017.00 41,995.00 42,012.00 0.0K
13:37 42,017.00 42,017.00 42,012.00 42,017.00 0.0K
13:38 42,015.00 42,017.00 41,992.00 41,992.00 0.0K
13:39 41,995.00 41,997.00 41,990.00 41,997.00 0.0K
13:40 41,992.00 42,007.00 41,992.00 41,997.00 0.0K
13:41 42,004.00 42,012.00 42,004.00 42,009.00 0.0K
13:42 42,012.00 42,012.00 41,992.00 41,997.00 0.0K
13:43 42,002.00 42,002.00 41,992.00 41,997.00 0.0K
13:44 41,995.00 41,995.00 41,987.00 41,987.00 0.0K
13:45 41,985.00 41,992.00 41,967.00 41,967.00 0.0K
13:46 41,960.00 41,972.00 41,960.00 41,960.00 0.0K
13:47 41,962.00 41,970.00 41,960.00 41,970.00 0.0K
13:48 41,972.00 41,972.00 41,947.00 41,950.00 0.0K
13:49 41,947.00 41,947.00 41,937.00 41,942.00 0.0K
13:50 41,940.00 41,942.00 41,930.00 41,935.00 0.0K
13:51 41,937.00 41,947.00 41,935.00 41,947.00 0.0K
13:52 41,952.00 41,955.00 41,932.00 41,947.00 0.0K
13:53 41,944.00 41,954.00 41,944.00 41,952.00 0.0K
13:54 41,947.00 41,947.00 41,942.00 41,944.00 0.0K
13:55 41,937.00 41,954.00 41,937.00 41,954.00 0.0K
13:56 41,957.00 41,959.00 41,947.00 41,947.00 0.0K
13:57 41,944.00 41,952.00 41,937.00 41,952.00 0.0K
13:58 41,957.00 41,957.00 41,947.00 41,949.00 0.0K
13:59 41,947.00 41,947.00 41,937.00 41,940.00 0.0K
14:00 41,942.00 41,942.00 41,925.00 41,932.00 0.0K
14:01 41,935.00 41,937.00 41,927.00 41,932.00 0.0K
14:02 41,935.00 41,935.00 41,912.00 41,917.00 0.0K
14:03 41,912.00 41,912.00 41,899.00 41,902.00 0.0K
14:04 41,897.00 41,902.00 41,892.00 41,894.00 0.0K
14:05 41,897.00 41,907.00 41,897.00 41,902.00 0.0K
14:06 41,897.00 41,904.00 41,892.00 41,902.00 0.0K
14:07 41,904.00 41,907.00 41,894.00 41,894.00 0.0K
14:08 41,899.00 41,899.00 41,892.00 41,894.00 0.0K
14:09 41,879.00 41,879.00 41,862.00 41,877.00 0.0K
14:10 41,881.00 41,886.00 41,879.00 41,884.00 0.0K
14:11 41,881.00 41,884.00 41,872.00 41,882.00 0.0K
14:12 41,879.00 41,892.00 41,879.00 41,881.00 0.0K
14:13 41,879.00 41,886.00 41,876.00 41,886.00 0.0K
14:14 41,891.00 41,891.00 41,869.00 41,871.00 0.0K
14:15 41,874.00 41,876.00 41,871.00 41,876.00 0.0K
14:16 41,871.00 41,876.00 41,871.00 41,876.00 0.0K
14:17 41,879.00 41,879.00 41,866.00 41,866.00 0.0K
14:18 41,869.00 41,869.00 41,851.00 41,856.00 0.0K
14:19 41,857.00 41,864.00 41,857.00 41,857.00 0.0K
14:20 41,862.00 41,864.00 41,852.00 41,859.00 0.0K
14:21 41,862.00 41,872.00 41,862.00 41,867.00 0.0K
14:22 41,865.00 41,867.00 41,852.00 41,855.00 0.0K
14:23 41,857.00 41,872.00 41,857.00 41,867.00 0.0K
14:24 41,865.00 41,865.00 41,837.00 41,840.00 0.0K
14:25 41,837.00 41,862.00 41,837.00 41,862.00 0.0K
14:26 41,860.00 41,862.00 41,842.00 41,855.00 0.0K
14:27 41,852.00 41,855.00 41,847.00 41,855.00 0.0K
14:28 41,862.00 41,867.00 41,857.00 41,857.00 0.0K
14:29 41,852.00 41,852.00 41,840.00 41,840.00 0.0K
14:30 41,835.00 41,845.00 41,835.00 41,837.00 0.0K
14:31 41,842.00 41,847.00 41,834.00 41,834.00 0.0K
14:32 41,837.00 41,852.00 41,834.00 41,844.00 0.0K
14:33 41,847.00 41,857.00 41,842.00 41,847.00 0.0K
14:34 41,849.00 41,856.00 41,849.00 41,856.00 0.0K
14:35 41,861.00 41,861.00 41,851.00 41,861.00 0.0K
14:36 41,864.00 41,866.00 41,831.00 41,831.00 0.0K
14:37 41,829.00 41,841.00 41,829.00 41,838.00 0.0K
14:38 41,836.00 41,838.00 41,826.00 41,836.00 0.0K
14:39 41,831.00 41,833.00 41,826.00 41,826.00 0.0K
14:40 41,821.00 41,826.00 41,806.00 41,811.00 0.0K
14:41 41,816.00 41,816.00 41,796.00 41,805.00 0.0K
14:42 41,803.00 41,815.00 41,800.00 41,800.00 0.0K
14:43 41,803.00 41,820.00 41,800.00 41,815.00 0.0K
14:44 41,810.00 41,810.00 41,805.00 41,808.00 0.0K
14:45 41,813.00 41,833.00 41,810.00 41,833.00 0.0K
14:46 41,830.00 41,830.00 41,805.00 41,805.00 0.0K
14:47 41,803.00 41,805.00 41,795.00 41,798.00 0.0K
14:48 41,796.00 41,803.00 41,796.00 41,801.00 0.0K
14:49 41,806.00 41,806.00 41,793.00 41,803.00 0.0K
14:50 41,801.00 41,825.00 41,801.00 41,825.00 0.0K
14:51 41,828.00 41,865.00 41,828.00 41,865.00 0.0K
14:52 41,860.00 41,860.00 41,835.00 41,835.00 0.0K
14:53 41,840.00 41,850.00 41,840.00 41,842.00 0.0K
14:54 41,840.00 41,840.00 41,752.00 41,752.00 0.0K
14:55 41,750.00 41,770.00 41,745.00 41,762.00 0.0K
14:56 41,760.00 41,782.00 41,760.00 41,782.00 0.0K
14:57 41,779.00 41,787.00 41,769.00 41,779.00 0.0K
14:58 41,777.00 41,794.00 41,762.00 41,794.00 0.0K
14:59 41,797.00 41,797.00 41,784.00 41,789.00 0.0K
15:00 41,799.00 41,799.00 41,769.00 41,771.00 0.0K
15:01 41,769.00 41,774.00 41,764.00 41,774.00 0.0K
15:02 41,779.00 41,791.00 41,774.00 41,779.00 0.0K
15:03 41,774.00 41,774.00 41,759.00 41,764.00 0.0K
15:04 41,766.00 41,788.00 41,766.00 41,788.00 0.0K
15:05 41,798.00 41,814.00 41,784.00 41,814.00 0.0K
15:06 41,813.00 41,821.00 41,806.00 41,816.00 0.0K
15:07 41,811.00 41,811.00 41,783.00 41,793.00 0.0K
15:08 41,796.00 41,796.00 41,776.00 41,776.00 0.0K
15:09 41,768.00 41,768.00 41,743.00 41,743.00 0.0K
15:10 41,748.00 41,758.00 41,746.00 41,751.00 0.0K
15:11 41,768.00 41,783.00 41,768.00 41,773.00 0.0K
15:12 41,778.00 41,783.00 41,758.00 41,758.00 0.0K
15:13 41,753.00 41,753.00 41,746.00 41,748.00 0.0K
15:14 41,751.00 41,766.00 41,751.00 41,763.00 0.0K
15:15 41,768.00 41,783.00 41,768.00 41,783.00 0.0K
15:16 41,790.00 41,790.00 41,773.00 41,773.00 0.0K
15:17 41,768.00 41,771.00 41,763.00 41,771.00 0.0K
15:18 41,781.00 41,786.00 41,778.00 41,781.00 0.0K
15:19 41,783.00 41,798.00 41,783.00 41,790.00 0.0K
15:20 41,788.00 41,795.00 41,780.00 41,793.00 0.0K
15:21 41,798.00 41,798.00 41,778.00 41,778.00 0.0K
15:22 41,775.00 41,790.00 41,775.00 41,790.00 0.0K
15:23 41,785.00 41,790.00 41,778.00 41,790.00 0.0K
15:24 41,785.00 41,788.00 41,778.00 41,778.00 0.0K
15:25 41,780.00 41,805.00 41,780.00 41,798.00 0.0K
15:26 41,800.00 41,805.00 41,793.00 41,805.00 0.0K
15:27 41,800.00 41,800.00 41,787.00 41,787.00 0.0K
15:28 41,792.00 41,802.00 41,787.00 41,800.00 0.0K
15:29 41,802.00 41,802.00 41,782.00 41,802.00 0.0K
15:30 41,804.00 41,807.00 41,747.00 41,747.00 0.0K
15:31 41,744.00 41,752.00 41,735.00 41,752.00 0.0K
15:32 41,747.00 41,790.00 41,747.00 41,790.00 0.0K
15:33 41,785.00 41,787.00 41,762.00 41,787.00 0.0K
15:34 41,785.00 41,805.00 41,785.00 41,800.00 0.0K
15:35 41,802.00 41,827.00 41,802.00 41,815.00 0.0K
15:36 41,832.00 41,845.00 41,823.00 41,835.00 0.0K
15:37 41,838.00 41,848.00 41,833.00 41,840.00 0.0K
15:38 41,833.00 41,850.00 41,833.00 41,850.00 0.0K
15:39 41,853.00 41,853.00 41,828.00 41,835.00 0.0K
15:40 41,840.00 41,845.00 41,830.00 41,845.00 0.0K
15:41 41,848.00 41,877.00 41,848.00 41,875.00 0.0K
15:42 41,880.00 41,882.00 41,857.00 41,875.00 0.0K
15:43 41,870.00 41,875.00 41,863.00 41,875.00 0.0K
15:44 41,870.00 41,871.00 41,865.00 41,871.00 0.0K
15:45 41,866.00 41,898.00 41,861.00 41,898.00 0.0K
15:46 41,903.00 41,920.00 41,903.00 41,910.00 0.0K
15:47 41,908.00 41,908.00 41,871.00 41,871.00 0.0K
15:48 41,883.00 41,903.00 41,883.00 41,898.00 0.0K
15:49 41,900.00 41,903.00 41,885.00 41,893.00 0.0K
15:50 41,898.00 41,928.00 41,898.00 41,928.00 0.0K
15:51 41,938.00 41,938.00 41,923.00 41,923.00 0.0K
15:52 41,925.00 41,925.00 41,900.00 41,900.00 0.0K
15:53 41,903.00 41,906.00 41,893.00 41,893.00 0.0K
15:54 41,896.00 41,918.00 41,891.00 41,918.00 0.0K
15:55 41,926.00 41,926.00 41,898.00 41,906.00 0.0K
15:56 41,908.00 41,928.00 41,906.00 41,928.00 0.0K
15:57 41,930.00 41,938.00 41,920.00 41,920.00 0.0K
15:58 41,923.00 41,928.00 41,916.00 41,925.00 0.0K
15:59 41,928.00 41,933.00 41,928.00 41,928.00 0.0K
16:00 41,933.00 41,955.00 41,933.00 41,955.00 0.0K
16:01 41,953.00 41,973.00 41,953.00 41,968.00 0.0K
16:02 41,965.00 41,985.00 41,963.00 41,978.00 0.0K
16:03 41,980.00 41,995.00 41,980.00 41,993.00 0.0K
16:04 41,998.00 42,000.00 41,985.00 41,990.00 0.0K
16:05 41,988.00 41,988.00 41,963.00 41,963.00 0.0K
16:06 41,968.00 41,973.00 41,943.00 41,946.00 0.0K
16:07 41,948.00 41,956.00 41,939.00 41,956.00 0.0K
16:08 41,959.00 41,959.00 41,929.00 41,941.00 0.0K
16:09 41,944.00 41,949.00 41,939.00 41,944.00 0.0K
16:10 41,939.00 41,954.00 41,929.00 41,939.00 0.0K
16:11 41,942.00 41,954.00 41,934.00 41,939.00 0.0K
16:12 41,937.00 41,959.00 41,934.00 41,959.00 0.0K
16:13 41,957.00 41,964.00 41,949.00 41,949.00 0.0K
16:14 41,954.00 41,964.00 41,952.00 41,962.00 0.0K
16:15 41,969.00 41,974.00 41,949.00 41,952.00 0.0K
16:16 41,954.00 41,969.00 41,954.00 41,967.00 0.0K
16:17 41,969.00 41,974.00 41,967.00 41,974.00 0.0K
16:18 41,972.00 41,984.00 41,972.00 41,979.00 0.0K
16:19 41,984.00 41,987.00 41,974.00 41,982.00 0.0K
16:20 41,977.00 41,992.00 41,974.00 41,974.00 0.0K
16:21 41,979.00 41,996.00 41,979.00 41,992.00 0.0K
16:22 41,984.00 41,992.00 41,979.00 41,982.00 0.0K
16:23 41,984.00 41,984.00 41,959.00 41,964.00 0.0K
16:24 41,959.00 41,965.00 41,955.00 41,960.00 0.0K
16:25 41,957.00 41,960.00 41,932.00 41,932.00 0.0K
16:26 41,930.00 41,937.00 41,930.00 41,930.00 0.0K
16:27 41,927.00 41,927.00 41,910.00 41,910.00 0.0K
16:28 41,912.00 41,937.00 41,905.00 41,934.00 0.0K
16:29 41,932.00 41,939.00 41,924.00 41,934.00 0.0K
16:30 41,924.00 41,934.00 41,919.00 41,929.00 0.0K
16:31 41,939.00 41,944.00 41,924.00 41,924.00 0.0K
16:32 41,926.00 41,939.00 41,926.00 41,929.00 0.0K
16:33 41,931.00 41,939.00 41,929.00 41,929.00 0.0K
16:34 41,919.00 41,933.00 41,914.00 41,928.00 0.0K
16:35 41,931.00 41,938.00 41,918.00 41,918.00 0.0K
16:36 41,916.00 41,935.00 41,916.00 41,935.00 0.0K
16:37 41,933.00 41,938.00 41,908.00 41,908.00 0.0K
16:38 41,905.00 41,915.00 41,898.00 41,898.00 0.0K
16:39 41,896.00 41,913.00 41,893.00 41,903.00 0.0K
16:40 41,893.00 41,906.00 41,893.00 41,893.00 0.0K
16:41 41,896.00 41,896.00 41,883.00 41,886.00 0.0K
16:42 41,881.00 41,881.00 41,861.00 41,863.00 0.0K
16:43 41,861.00 41,873.00 41,853.00 41,873.00 0.0K
16:44 41,878.00 41,886.00 41,876.00 41,886.00 0.0K
16:45 41,883.00 41,886.00 41,863.00 41,876.00 0.0K
16:46 41,878.00 41,886.00 41,866.00 41,868.00 0.0K
16:47 41,866.00 41,868.00 41,848.00 41,848.00 0.0K
16:48 41,843.00 41,843.00 41,836.00 41,839.00 0.0K
16:49 41,844.00 41,846.00 41,834.00 41,834.00 0.0K
16:50 41,839.00 41,844.00 41,829.00 41,829.00 0.0K
16:51 41,824.00 41,834.00 41,819.00 41,819.00 0.0K
16:52 41,824.00 41,839.00 41,824.00 41,829.00 0.0K
16:53 41,827.00 41,842.00 41,827.00 41,839.00 0.0K
16:54 41,837.00 41,839.00 41,824.00 41,824.00 0.0K
16:55 41,827.00 41,829.00 41,809.00 41,809.00 0.0K
16:56 41,819.00 41,819.00 41,809.00 41,809.00 0.0K
16:57 41,807.00 41,839.00 41,807.00 41,839.00 0.0K
16:58 41,832.00 41,834.00 41,827.00 41,829.00 0.0K
16:59 41,832.00 41,839.00 41,829.00 41,829.00 0.0K
17:00 41,832.00 41,839.00 41,824.00 41,834.00 0.0K
17:01 41,839.00 41,839.00 41,802.00 41,802.00 0.0K
17:02 41,804.00 41,819.00 41,799.00 41,814.00 0.0K
17:03 41,819.00 41,829.00 41,817.00 41,826.00 0.0K
17:04 41,829.00 41,829.00 41,789.00 41,789.00 0.0K
17:05 41,784.00 41,789.00 41,779.00 41,779.00 0.0K
17:06 41,772.00 41,772.00 41,749.00 41,752.00 0.0K
17:07 41,755.00 41,770.00 41,750.00 41,767.00 0.0K
17:08 41,772.00 41,772.00 41,750.00 41,750.00 0.0K
17:09 41,745.00 41,755.00 41,735.00 41,735.00 0.0K
17:10 41,738.00 41,738.00 41,725.00 41,733.00 0.0K
17:11 41,728.00 41,746.00 41,718.00 41,745.00 0.0K
17:12 41,743.00 41,745.00 41,723.00 41,726.00 0.0K
17:13 41,721.00 41,721.00 41,708.00 41,718.00 0.0K
17:14 41,716.00 41,721.00 41,706.00 41,706.00 0.0K
17:15 41,713.00 41,736.00 41,713.00 41,733.00 0.0K
17:16 41,746.00 41,756.00 41,743.00 41,753.00 0.0K
17:17 41,758.00 41,758.00 41,750.00 41,753.00 0.0K
17:18 41,745.00 41,745.00 41,738.00 41,741.00 0.0K
17:19 41,743.00 41,758.00 41,741.00 41,758.00 0.0K
17:20 41,760.00 41,763.00 41,740.00 41,748.00 0.0K
17:21 41,745.00 41,763.00 41,745.00 41,748.00 0.0K
17:22 41,743.00 41,745.00 41,725.00 41,733.00 0.0K
17:23 41,730.00 41,740.00 41,730.00 41,730.00 0.0K
17:24 41,735.00 41,743.00 41,725.00 41,740.00 0.0K
17:25 41,750.00 41,753.00 41,740.00 41,740.00 0.0K
17:26 41,745.00 41,760.00 41,745.00 41,760.00 0.0K
17:27 41,755.00 41,768.00 41,748.00 41,765.00 0.0K
17:28 41,760.00 41,760.00 41,745.00 41,745.00 0.0K
17:29 41,750.00 41,763.00 41,745.00 41,755.00 0.0K
17:30 41,753.00 41,755.00 41,745.00 41,748.00 0.0K
17:31 41,755.00 41,773.00 41,750.00 41,773.00 0.0K
17:32 41,770.00 41,770.00 41,758.00 41,758.00 0.0K
17:33 41,750.00 41,750.00 41,735.00 41,738.00 0.0K
17:34 41,735.00 41,745.00 41,730.00 41,733.00 0.0K
17:35 41,730.00 41,735.00 41,705.00 41,727.58 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available