IBEX 35

ES35
🏛️ spain →
15,678.30
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 11,452.00 11,474.00 11,452.00 11,474.00 0.0K
09:01 11,472.00 11,473.00 11,459.50 11,460.50 0.0K
09:02 11,459.00 11,459.00 11,441.50 11,441.50 0.0K
09:03 11,443.00 11,445.50 11,432.00 11,437.00 0.0K
09:04 11,434.00 11,436.00 11,427.00 11,429.00 0.0K
09:05 11,431.50 11,434.00 11,429.50 11,431.00 0.0K
09:06 11,429.50 11,431.00 11,425.00 11,430.00 0.0K
09:07 11,430.00 11,434.00 11,429.00 11,434.00 0.0K
09:08 11,435.50 11,439.00 11,434.50 11,439.00 0.0K
09:09 11,440.00 11,446.00 11,440.00 11,445.50 0.0K
09:10 11,445.00 11,452.00 11,445.00 11,452.00 0.0K
09:11 11,453.00 11,458.50 11,452.50 11,458.50 0.0K
09:12 11,456.00 11,465.50 11,456.00 11,465.00 0.0K
09:13 11,466.00 11,466.50 11,459.00 11,459.00 0.0K
09:14 11,460.00 11,461.00 11,456.00 11,456.00 0.0K
09:15 11,457.50 11,466.50 11,457.50 11,465.00 0.0K
09:16 11,465.50 11,470.50 11,465.50 11,469.50 0.0K
09:17 11,471.00 11,480.00 11,471.00 11,480.00 0.0K
09:18 11,479.00 11,479.50 11,476.00 11,476.00 0.0K
09:19 11,477.00 11,484.00 11,476.00 11,484.00 0.0K
09:20 11,483.00 11,483.00 11,476.00 11,476.00 0.0K
09:21 11,475.50 11,475.50 11,470.00 11,474.00 0.0K
09:22 11,475.50 11,478.50 11,475.00 11,476.00 0.0K
09:23 11,475.00 11,478.50 11,474.00 11,477.00 0.0K
09:24 11,477.00 11,481.00 11,477.00 11,480.00 0.0K
09:25 11,480.50 11,481.00 11,472.00 11,474.00 0.0K
09:26 11,474.00 11,474.00 11,470.00 11,472.50 0.0K
09:27 11,475.00 11,475.00 11,472.00 11,474.50 0.0K
09:28 11,475.50 11,481.00 11,475.50 11,481.00 0.0K
09:29 11,482.00 11,487.00 11,482.00 11,487.00 0.0K
09:30 11,485.50 11,489.50 11,485.50 11,488.00 0.0K
09:31 11,487.50 11,487.50 11,481.00 11,481.00 0.0K
09:32 11,478.00 11,478.00 11,474.00 11,476.00 0.0K
09:33 11,474.50 11,474.50 11,469.50 11,471.00 0.0K
09:34 11,471.00 11,471.00 11,467.77 11,470.26 0.0K
09:35 11,470.25 11,474.21 11,470.23 11,474.13 0.0K
09:36 11,475.12 11,477.51 11,475.09 11,475.99 0.0K
09:37 11,476.97 11,483.30 11,474.93 11,483.30 0.0K
09:38 11,482.29 11,485.68 11,481.77 11,482.14 0.0K
09:39 11,483.63 11,483.63 11,479.59 11,480.54 0.0K
09:40 11,482.03 11,482.51 11,479.46 11,481.00 0.0K
09:41 11,480.45 11,485.86 11,480.00 11,485.86 0.0K
09:42 11,486.35 11,487.00 11,483.00 11,485.27 0.0K
09:43 11,485.76 11,488.18 11,485.25 11,486.63 0.0K
09:44 11,487.00 11,487.11 11,479.00 11,480.13 0.0K
09:45 11,478.64 11,483.11 11,478.00 11,483.10 0.0K
09:46 11,486.00 11,486.06 11,485.00 11,485.94 0.0K
09:47 11,485.00 11,485.00 11,478.46 11,481.45 0.0K
09:48 11,480.94 11,484.00 11,480.93 11,483.87 0.0K
09:49 11,485.36 11,486.00 11,483.00 11,483.00 0.0K
09:50 11,480.00 11,481.00 11,477.00 11,480.82 0.0K
09:51 11,482.80 11,483.62 11,482.00 11,483.62 0.0K
09:52 11,482.11 11,487.00 11,482.11 11,484.52 0.0K
09:53 11,485.52 11,487.00 11,484.97 11,487.00 0.0K
09:54 11,488.94 11,488.94 11,484.46 11,485.45 0.0K
09:55 11,483.46 11,485.93 11,480.98 11,485.93 0.0K
09:56 11,487.41 11,489.00 11,486.83 11,489.00 0.0K
09:57 11,488.81 11,495.00 11,488.00 11,494.17 0.0K
09:58 11,494.15 11,495.00 11,493.08 11,493.08 0.0K
09:59 11,494.00 11,496.01 11,494.00 11,495.98 0.0K
10:00 11,496.48 11,502.00 11,496.48 11,499.87 0.0K
10:01 11,499.87 11,502.00 11,495.88 11,500.78 0.0K
10:02 11,502.00 11,504.69 11,501.66 11,501.66 0.0K
10:03 11,502.66 11,505.00 11,502.00 11,504.55 0.0K
10:04 11,504.54 11,505.53 11,499.00 11,500.00 0.0K
10:05 11,499.54 11,500.00 11,495.58 11,495.58 0.0K
10:06 11,494.59 11,499.06 11,494.59 11,498.56 0.0K
10:07 11,499.56 11,501.52 11,497.55 11,501.52 0.0K
10:08 11,501.51 11,503.50 11,499.97 11,501.47 0.0K
10:09 11,501.47 11,504.43 11,500.00 11,500.00 0.0K
10:10 11,500.92 11,504.39 11,500.00 11,503.36 0.0K
10:11 11,503.85 11,503.85 11,499.00 11,502.32 0.0K
10:12 11,504.31 11,505.21 11,501.69 11,502.18 0.0K
10:13 11,501.67 11,503.00 11,499.13 11,499.13 0.0K
10:14 11,499.14 11,500.00 11,496.65 11,498.64 0.0K
10:15 11,497.64 11,499.61 11,491.66 11,491.66 0.0K
10:16 11,492.00 11,495.00 11,491.67 11,493.16 0.0K
10:17 11,493.17 11,494.00 11,492.00 11,492.00 0.0K
10:18 11,491.00 11,493.00 11,490.20 11,492.00 0.0K
10:19 11,493.17 11,495.16 11,490.64 11,492.13 0.0K
10:20 11,490.64 11,493.11 11,488.15 11,491.00 0.0K
10:21 11,492.00 11,494.03 11,491.57 11,493.01 0.0K
10:22 11,494.00 11,494.96 11,491.95 11,491.95 0.0K
10:23 11,494.44 11,495.41 11,488.94 11,488.94 0.0K
10:24 11,488.45 11,491.00 11,488.45 11,489.93 0.0K
10:25 11,490.93 11,492.39 11,490.00 11,490.87 0.0K
10:26 11,491.86 11,494.31 11,491.86 11,492.80 0.0K
10:27 11,490.81 11,491.83 11,488.84 11,488.84 0.0K
10:28 11,488.84 11,493.00 11,488.34 11,491.00 0.0K
10:29 11,491.27 11,494.22 11,491.27 11,493.69 0.0K
10:30 11,494.19 11,494.65 11,491.65 11,491.66 0.0K
10:31 11,492.00 11,494.00 11,490.64 11,494.00 0.0K
10:32 11,492.13 11,493.13 11,490.62 11,490.62 0.0K
10:33 11,490.13 11,492.00 11,490.13 11,491.10 0.0K
10:34 11,490.10 11,492.59 11,490.00 11,491.58 0.0K
10:35 11,493.57 11,497.00 11,493.57 11,496.47 0.0K
10:36 11,496.46 11,499.00 11,495.94 11,498.91 0.0K
10:37 11,500.40 11,505.00 11,500.40 11,500.81 0.0K
10:38 11,501.81 11,502.00 11,500.00 11,500.00 0.0K
10:39 11,499.82 11,499.82 11,495.00 11,496.85 0.0K
10:40 11,496.36 11,498.00 11,495.36 11,497.85 0.0K
10:41 11,499.33 11,499.33 11,497.31 11,497.31 0.0K
10:42 11,497.31 11,498.31 11,494.35 11,495.00 0.0K
10:43 11,495.39 11,496.87 11,494.89 11,496.37 0.0K
10:44 11,497.00 11,499.00 11,496.33 11,496.34 0.0K
10:45 11,495.84 11,497.00 11,495.84 11,496.36 0.0K
10:46 11,496.37 11,500.00 11,496.37 11,497.85 0.0K
10:47 11,496.85 11,499.82 11,496.85 11,498.30 0.0K
10:48 11,498.80 11,501.76 11,498.80 11,501.75 0.0K
10:49 11,500.75 11,502.23 11,500.74 11,501.71 0.0K
10:50 11,502.21 11,502.70 11,498.20 11,499.20 0.0K
10:51 11,499.21 11,500.71 11,498.21 11,500.21 0.0K
10:52 11,500.21 11,500.21 11,496.00 11,497.00 0.0K
10:53 11,497.21 11,504.12 11,497.21 11,504.11 0.0K
10:54 11,504.09 11,504.09 11,502.00 11,502.00 0.0K
10:55 11,504.00 11,505.00 11,502.53 11,504.02 0.0K
10:56 11,503.52 11,504.02 11,500.00 11,502.00 0.0K
10:57 11,501.58 11,504.00 11,498.63 11,498.63 0.0K
10:58 11,499.13 11,503.62 11,499.13 11,503.61 0.0K
10:59 11,502.00 11,506.07 11,501.06 11,501.06 0.0K
11:00 11,503.56 11,505.00 11,503.54 11,505.00 0.0K
11:01 11,506.01 11,510.47 11,504.00 11,510.47 0.0K
11:02 11,512.00 11,513.00 11,510.43 11,511.00 0.0K
11:03 11,512.00 11,512.00 11,507.93 11,507.93 0.0K
11:04 11,507.94 11,510.00 11,507.45 11,509.00 0.0K
11:05 11,509.94 11,512.41 11,509.43 11,511.91 0.0K
11:06 11,511.00 11,514.00 11,511.00 11,514.00 0.0K
11:07 11,516.00 11,516.34 11,514.00 11,516.34 0.0K
11:08 11,516.33 11,516.33 11,515.00 11,516.31 0.0K
11:09 11,516.00 11,518.00 11,512.82 11,512.82 0.0K
11:10 11,512.83 11,516.00 11,512.83 11,516.00 0.0K
11:11 11,515.80 11,517.00 11,512.79 11,514.29 0.0K
11:12 11,514.28 11,515.00 11,513.75 11,513.75 0.0K
11:13 11,513.00 11,515.75 11,513.00 11,514.72 0.0K
11:14 11,513.72 11,515.21 11,513.21 11,515.21 0.0K
11:15 11,515.69 11,515.69 11,509.68 11,509.69 0.0K
11:16 11,510.69 11,513.17 11,508.18 11,508.18 0.0K
11:17 11,509.18 11,510.17 11,503.71 11,503.73 0.0K
11:18 11,504.23 11,506.71 11,504.23 11,505.68 0.0K
11:19 11,506.17 11,507.00 11,505.62 11,505.62 0.0K
11:20 11,506.11 11,508.00 11,505.60 11,507.55 0.0K
11:21 11,507.05 11,508.54 11,502.56 11,504.06 0.0K
11:22 11,503.57 11,506.07 11,503.57 11,506.07 0.0K
11:23 11,507.55 11,511.03 11,507.55 11,510.00 0.0K
11:24 11,510.00 11,511.48 11,508.98 11,509.98 0.0K
11:25 11,510.48 11,511.47 11,508.97 11,510.94 0.0K
11:26 11,511.44 11,512.90 11,510.87 11,510.87 0.0K
11:27 11,511.36 11,511.36 11,505.89 11,506.39 0.0K
11:28 11,506.89 11,506.89 11,504.00 11,504.87 0.0K
11:29 11,505.36 11,505.36 11,501.37 11,501.85 0.0K
11:30 11,500.85 11,503.34 11,500.85 11,502.79 0.0K
11:31 11,502.78 11,502.78 11,498.78 11,498.78 0.0K
11:32 11,499.28 11,500.71 11,498.78 11,500.21 0.0K
11:33 11,501.19 11,502.16 11,499.11 11,499.11 0.0K
11:34 11,499.10 11,500.07 11,499.00 11,499.00 0.0K
11:35 11,499.56 11,499.56 11,490.14 11,490.14 0.0K
11:36 11,489.65 11,489.65 11,488.29 11,488.29 0.0K
11:37 11,488.79 11,489.75 11,487.29 11,489.75 0.0K
11:38 11,489.75 11,492.00 11,488.24 11,491.21 0.0K
11:39 11,486.73 11,487.00 11,485.00 11,486.00 0.0K
11:40 11,486.26 11,488.73 11,485.76 11,488.00 0.0K
11:41 11,488.21 11,489.70 11,488.00 11,489.00 0.0K
11:42 11,488.70 11,491.19 11,488.70 11,490.68 0.0K
11:43 11,490.18 11,490.18 11,487.19 11,488.70 0.0K
11:44 11,489.20 11,489.20 11,485.00 11,485.00 0.0K
11:45 11,484.75 11,485.00 11,480.34 11,480.87 0.0K
11:46 11,482.00 11,483.00 11,482.00 11,482.86 0.0K
11:47 11,482.36 11,482.36 11,477.90 11,477.90 0.0K
11:48 11,477.91 11,480.91 11,477.42 11,479.00 0.0K
11:49 11,478.94 11,478.95 11,475.48 11,477.00 0.0K
11:50 11,477.00 11,487.00 11,477.00 11,485.99 0.0K
11:51 11,488.48 11,494.02 11,488.48 11,494.02 0.0K
11:52 11,495.01 11,499.49 11,495.01 11,498.57 0.0K
11:53 11,498.08 11,500.11 11,497.00 11,497.73 0.0K
11:54 11,497.24 11,500.28 11,496.00 11,497.00 0.0K
11:55 11,497.86 11,502.00 11,497.86 11,501.42 0.0K
11:56 11,502.43 11,503.94 11,498.00 11,501.00 0.0K
11:57 11,501.04 11,506.00 11,501.04 11,503.14 0.0K
11:58 11,503.16 11,508.71 11,502.67 11,505.23 0.0K
11:59 11,504.74 11,504.86 11,502.83 11,504.37 0.0K
12:00 11,506.37 11,506.37 11,498.94 11,498.94 0.0K
12:01 11,498.96 11,498.96 11,494.03 11,494.54 0.0K
12:02 11,493.04 11,497.00 11,493.04 11,496.00 0.0K
12:03 11,495.00 11,499.00 11,494.97 11,494.97 0.0K
12:04 11,494.98 11,495.00 11,493.98 11,494.00 0.0K
12:05 11,494.50 11,497.00 11,492.00 11,495.00 0.0K
12:06 11,494.00 11,494.01 11,491.59 11,493.60 0.0K
12:07 11,494.09 11,498.57 11,494.09 11,498.00 0.0K
12:08 11,499.00 11,499.00 11,496.54 11,498.00 0.0K
12:09 11,497.53 11,499.00 11,496.53 11,497.54 0.0K
12:10 11,498.04 11,498.09 11,497.00 11,498.09 0.0K
12:11 11,499.09 11,499.14 11,497.13 11,498.14 0.0K
12:12 11,498.64 11,500.14 11,497.17 11,498.20 0.0K
12:13 11,498.20 11,499.00 11,496.26 11,496.26 0.0K
12:14 11,496.27 11,496.27 11,492.36 11,492.37 0.0K
12:15 11,492.38 11,493.42 11,490.47 11,490.48 0.0K
12:16 11,491.48 11,495.47 11,491.48 11,494.49 0.0K
12:17 11,495.49 11,496.49 11,493.50 11,494.51 0.0K
12:18 11,494.51 11,495.01 11,494.51 11,494.55 0.0K
12:19 11,494.05 11,494.05 11,488.00 11,488.65 0.0K
12:20 11,488.66 11,489.00 11,486.69 11,488.72 0.0K
12:21 11,489.22 11,490.71 11,487.73 11,487.73 0.0K
12:22 11,487.74 11,489.24 11,487.74 11,489.00 0.0K
12:23 11,489.73 11,495.00 11,488.22 11,495.00 0.0K
12:24 11,494.00 11,500.00 11,494.00 11,497.56 0.0K
12:25 11,496.06 11,496.08 11,494.00 11,494.00 0.0K
12:26 11,494.11 11,498.59 11,493.61 11,493.61 0.0K
12:27 11,494.12 11,495.00 11,490.63 11,490.64 0.0K
12:28 11,491.14 11,492.00 11,489.60 11,489.60 0.0K
12:29 11,488.61 11,489.00 11,487.15 11,487.66 0.0K
12:30 11,487.17 11,488.00 11,487.00 11,488.00 0.0K
12:31 11,486.69 11,488.00 11,485.70 11,487.70 0.0K
12:32 11,488.69 11,489.00 11,487.00 11,488.65 0.0K
12:33 11,488.64 11,489.62 11,487.10 11,487.10 0.0K
12:34 11,486.60 11,488.00 11,484.00 11,488.00 0.0K
12:35 11,487.59 11,489.00 11,486.54 11,487.54 0.0K
12:36 11,489.00 11,489.02 11,486.53 11,487.05 0.0K
12:37 11,487.05 11,489.00 11,486.50 11,487.49 0.0K
12:38 11,486.99 11,486.99 11,484.00 11,484.00 0.0K
12:39 11,483.00 11,487.47 11,481.51 11,487.46 0.0K
12:40 11,487.45 11,489.37 11,485.95 11,489.37 0.0K
12:41 11,489.36 11,491.33 11,489.36 11,491.29 0.0K
12:42 11,491.28 11,493.21 11,491.26 11,493.21 0.0K
12:43 11,492.21 11,493.20 11,492.00 11,492.00 0.0K
12:44 11,492.18 11,493.17 11,492.18 11,492.64 0.0K
12:45 11,492.63 11,493.11 11,490.60 11,491.10 0.0K
12:46 11,491.09 11,491.09 11,488.11 11,491.00 0.0K
12:47 11,490.10 11,490.60 11,488.00 11,488.00 0.0K
12:48 11,487.60 11,488.00 11,485.00 11,486.13 0.0K
12:49 11,488.12 11,488.60 11,484.00 11,484.12 0.0K
12:50 11,485.61 11,488.51 11,485.60 11,488.51 0.0K
12:51 11,488.50 11,490.46 11,487.00 11,489.95 0.0K
12:52 11,489.45 11,490.46 11,488.95 11,490.46 0.0K
12:53 11,491.95 11,491.95 11,490.00 11,490.00 0.0K
12:54 11,491.00 11,491.00 11,488.92 11,488.92 0.0K
12:55 11,488.93 11,489.44 11,486.95 11,487.96 0.0K
12:56 11,486.97 11,488.49 11,486.00 11,487.00 0.0K
12:57 11,487.50 11,488.00 11,487.00 11,487.98 0.0K
12:58 11,488.98 11,491.00 11,488.98 11,489.94 0.0K
12:59 11,490.44 11,492.41 11,489.43 11,492.41 0.0K
13:00 11,491.41 11,497.84 11,491.41 11,497.84 0.0K
13:01 11,498.84 11,503.00 11,497.83 11,501.78 0.0K
13:02 11,502.00 11,502.00 11,498.80 11,499.80 0.0K
13:03 11,499.80 11,501.00 11,498.28 11,498.30 0.0K
13:04 11,496.81 11,499.31 11,496.81 11,498.30 0.0K
13:05 11,498.00 11,498.29 11,492.37 11,492.37 0.0K
13:06 11,492.87 11,498.00 11,492.87 11,498.00 0.0K
13:07 11,497.82 11,500.75 11,497.00 11,500.74 0.0K
13:08 11,500.73 11,501.71 11,500.67 11,500.67 0.0K
13:09 11,500.17 11,500.66 11,499.65 11,499.65 0.0K
13:10 11,499.00 11,499.00 11,498.15 11,498.66 0.0K
13:11 11,498.16 11,499.65 11,498.16 11,499.62 0.0K
13:12 11,499.61 11,499.61 11,494.12 11,495.12 0.0K
13:13 11,494.63 11,494.63 11,492.71 11,494.23 0.0K
13:14 11,495.00 11,497.00 11,494.75 11,495.75 0.0K
13:15 11,496.74 11,500.00 11,495.23 11,498.71 0.0K
13:16 11,500.00 11,501.64 11,499.66 11,501.61 0.0K
13:17 11,501.60 11,502.56 11,501.00 11,502.51 0.0K
13:18 11,502.50 11,507.00 11,502.50 11,506.85 0.0K
13:19 11,506.84 11,508.00 11,506.74 11,506.74 0.0K
13:20 11,506.73 11,512.62 11,506.73 11,512.62 0.0K
13:21 11,512.60 11,514.00 11,512.51 11,512.51 0.0K
13:22 11,511.51 11,511.51 11,508.00 11,510.57 0.0K
13:23 11,511.05 11,511.05 11,510.05 11,511.04 0.0K
13:24 11,512.04 11,514.00 11,511.04 11,513.49 0.0K
13:25 11,513.49 11,513.49 11,510.50 11,511.01 0.0K
13:26 11,510.52 11,512.03 11,510.52 11,512.03 0.0K
13:27 11,513.52 11,514.00 11,511.50 11,514.00 0.0K
13:28 11,513.98 11,515.00 11,513.00 11,514.88 0.0K
13:29 11,514.87 11,516.00 11,514.00 11,514.32 0.0K
13:30 11,513.82 11,513.82 11,509.89 11,509.89 0.0K
13:31 11,510.89 11,510.89 11,508.00 11,508.46 0.0K
13:32 11,508.47 11,510.48 11,508.47 11,509.51 0.0K
13:33 11,510.01 11,511.01 11,509.52 11,510.00 0.0K
13:34 11,511.00 11,511.00 11,507.53 11,507.53 0.0K
13:35 11,507.04 11,511.03 11,507.04 11,510.53 0.0K
13:36 11,511.02 11,512.00 11,510.00 11,510.48 0.0K
13:37 11,510.98 11,510.98 11,509.91 11,509.91 0.0K
13:38 11,510.90 11,511.39 11,508.85 11,508.85 0.0K
13:39 11,508.34 11,509.34 11,508.33 11,508.81 0.0K
13:40 11,509.31 11,509.31 11,506.80 11,507.79 0.0K
13:41 11,507.77 11,508.00 11,506.27 11,507.00 0.0K
13:42 11,507.76 11,507.76 11,504.80 11,505.31 0.0K
13:43 11,505.32 11,506.86 11,505.32 11,506.86 0.0K
13:44 11,506.36 11,506.36 11,504.00 11,504.39 0.0K
13:45 11,505.88 11,505.88 11,504.84 11,504.84 0.0K
13:46 11,504.34 11,505.35 11,503.85 11,504.85 0.0K
13:47 11,505.85 11,505.85 11,499.96 11,499.96 0.0K
13:48 11,499.97 11,501.01 11,498.99 11,499.53 0.0K
13:49 11,499.05 11,500.07 11,499.00 11,499.09 0.0K
13:50 11,499.11 11,501.00 11,499.11 11,501.00 0.0K
13:51 11,502.00 11,502.19 11,499.00 11,499.75 0.0K
13:52 11,499.26 11,504.00 11,499.00 11,504.00 0.0K
13:53 11,506.00 11,506.00 11,504.25 11,505.24 0.0K
13:54 11,505.23 11,505.24 11,503.75 11,504.75 0.0K
13:55 11,504.76 11,506.24 11,504.00 11,504.00 0.0K
13:56 11,505.25 11,509.21 11,505.25 11,508.20 0.0K
13:57 11,508.19 11,509.18 11,508.00 11,508.00 0.0K
13:58 11,507.68 11,508.17 11,506.66 11,506.67 0.0K
13:59 11,506.18 11,507.19 11,506.00 11,507.19 0.0K
14:00 11,507.68 11,507.68 11,506.00 11,506.71 0.0K
14:01 11,507.21 11,507.21 11,500.00 11,504.00 0.0K
14:02 11,503.00 11,504.29 11,500.00 11,502.80 0.0K
14:03 11,503.30 11,503.79 11,502.00 11,502.30 0.0K
14:04 11,502.32 11,502.32 11,500.00 11,501.42 0.0K
14:05 11,501.43 11,503.45 11,499.98 11,499.98 0.0K
14:06 11,501.00 11,504.00 11,501.00 11,501.53 0.0K
14:07 11,502.03 11,502.54 11,498.61 11,501.12 0.0K
14:08 11,500.62 11,502.00 11,499.15 11,499.15 0.0K
14:09 11,498.66 11,501.00 11,497.00 11,497.23 0.0K
14:10 11,497.24 11,501.22 11,497.24 11,501.22 0.0K
14:11 11,501.21 11,503.00 11,501.00 11,501.69 0.0K
14:12 11,502.69 11,506.66 11,501.00 11,501.00 0.0K
14:13 11,501.65 11,503.18 11,500.67 11,502.00 0.0K
14:14 11,501.70 11,502.23 11,500.77 11,500.77 0.0K
14:15 11,500.78 11,502.35 11,500.00 11,501.86 0.0K
14:16 11,502.86 11,502.86 11,497.44 11,497.45 0.0K
14:17 11,497.46 11,498.96 11,497.46 11,497.50 0.0K
14:18 11,497.51 11,501.96 11,497.51 11,501.96 0.0K
14:19 11,501.00 11,502.91 11,500.96 11,502.91 0.0K
14:20 11,503.39 11,505.36 11,503.34 11,504.81 0.0K
14:21 11,504.80 11,505.76 11,504.79 11,505.24 0.0K
14:22 11,504.75 11,507.16 11,503.75 11,507.16 0.0K
14:23 11,507.15 11,507.15 11,503.62 11,503.62 0.0K
14:24 11,503.12 11,504.12 11,500.65 11,502.14 0.0K
14:25 11,503.63 11,505.00 11,502.13 11,502.13 0.0K
14:26 11,503.00 11,503.00 11,500.66 11,502.00 0.0K
14:27 11,500.68 11,504.65 11,500.68 11,503.11 0.0K
14:28 11,504.11 11,504.11 11,499.61 11,500.62 0.0K
14:29 11,502.00 11,502.00 11,500.15 11,500.66 0.0K
14:30 11,500.67 11,500.67 11,496.74 11,497.76 0.0K
14:31 11,497.27 11,497.31 11,495.37 11,495.37 0.0K
14:32 11,496.38 11,496.89 11,495.00 11,495.90 0.0K
14:33 11,495.41 11,495.92 11,494.41 11,495.91 0.0K
14:34 11,494.92 11,495.93 11,493.94 11,495.93 0.0K
14:35 11,496.00 11,496.00 11,492.94 11,493.00 0.0K
14:36 11,492.44 11,492.45 11,489.97 11,491.01 0.0K
14:37 11,491.02 11,492.00 11,489.52 11,490.02 0.0K
14:38 11,489.53 11,489.53 11,487.05 11,487.58 0.0K
14:39 11,487.08 11,489.03 11,486.58 11,489.03 0.0K
14:40 11,489.53 11,492.47 11,489.49 11,492.47 0.0K
14:41 11,492.00 11,493.95 11,492.00 11,492.39 0.0K
14:42 11,491.89 11,492.88 11,490.00 11,491.00 0.0K
14:43 11,490.88 11,491.00 11,489.88 11,489.90 0.0K
14:44 11,490.40 11,491.00 11,489.90 11,490.39 0.0K
14:45 11,489.90 11,489.90 11,487.91 11,487.92 0.0K
14:46 11,488.92 11,488.92 11,485.92 11,486.93 0.0K
14:47 11,486.43 11,487.93 11,484.94 11,487.00 0.0K
14:48 11,487.91 11,490.82 11,487.88 11,488.82 0.0K
14:49 11,488.81 11,488.81 11,483.86 11,485.40 0.0K
14:50 11,486.90 11,489.00 11,486.86 11,486.86 0.0K
14:51 11,487.36 11,490.00 11,487.36 11,488.27 0.0K
14:52 11,489.00 11,490.00 11,488.00 11,489.71 0.0K
14:53 11,489.70 11,491.16 11,488.65 11,488.65 0.0K
14:54 11,486.16 11,487.66 11,485.67 11,485.67 0.0K
14:55 11,486.17 11,486.17 11,480.74 11,482.25 0.0K
14:56 11,482.75 11,486.25 11,482.75 11,485.00 0.0K
14:57 11,485.24 11,486.74 11,484.00 11,486.72 0.0K
14:58 11,486.22 11,486.22 11,483.71 11,483.71 0.0K
14:59 11,483.00 11,483.00 11,474.33 11,474.33 0.0K
15:00 11,473.34 11,475.87 11,472.88 11,475.38 0.0K
15:01 11,475.88 11,478.85 11,475.88 11,478.34 0.0K
15:02 11,478.84 11,480.30 11,478.00 11,478.29 0.0K
15:03 11,478.79 11,482.72 11,478.78 11,482.20 0.0K
15:04 11,482.19 11,483.00 11,479.00 11,479.16 0.0K
15:05 11,477.66 11,480.65 11,477.17 11,480.13 0.0K
15:06 11,481.00 11,483.00 11,480.08 11,482.50 0.0K
15:07 11,481.49 11,482.47 11,480.94 11,481.92 0.0K
15:08 11,481.00 11,481.40 11,479.00 11,479.00 0.0K
15:09 11,480.00 11,480.41 11,476.47 11,479.46 0.0K
15:10 11,479.46 11,479.48 11,478.46 11,479.48 0.0K
15:11 11,478.98 11,481.00 11,478.98 11,479.96 0.0K
15:12 11,480.46 11,485.84 11,480.46 11,485.84 0.0K
15:13 11,485.83 11,486.00 11,484.77 11,484.77 0.0K
15:14 11,485.27 11,485.27 11,483.00 11,483.29 0.0K
15:15 11,482.80 11,482.80 11,480.31 11,481.35 0.0K
15:16 11,481.36 11,484.00 11,481.36 11,483.81 0.0K
15:17 11,484.81 11,484.81 11,480.30 11,480.30 0.0K
15:18 11,480.31 11,482.00 11,477.33 11,480.82 0.0K
15:19 11,480.82 11,482.00 11,479.80 11,480.29 0.0K
15:20 11,482.28 11,482.74 11,481.73 11,482.22 0.0K
15:21 11,481.72 11,483.68 11,480.72 11,483.67 0.0K
15:22 11,484.17 11,486.00 11,483.00 11,484.57 0.0K
15:23 11,485.07 11,485.07 11,478.60 11,478.60 0.0K
15:24 11,478.61 11,478.61 11,474.00 11,475.23 0.0K
15:25 11,477.23 11,477.27 11,475.25 11,477.00 0.0K
15:26 11,476.77 11,481.00 11,476.76 11,481.00 0.0K
15:27 11,481.20 11,481.20 11,476.21 11,478.00 0.0K
15:28 11,480.00 11,480.00 11,474.00 11,474.00 0.0K
15:29 11,474.23 11,476.73 11,473.00 11,476.73 0.0K
15:30 11,474.74 11,479.70 11,474.24 11,478.21 0.0K
15:31 11,480.00 11,483.16 11,479.00 11,483.15 0.0K
15:32 11,483.15 11,486.60 11,482.65 11,485.08 0.0K
15:33 11,486.00 11,488.05 11,483.00 11,484.58 0.0K
15:34 11,485.57 11,489.02 11,485.00 11,485.00 0.0K
15:35 11,483.51 11,486.50 11,481.01 11,483.03 0.0K
15:36 11,485.52 11,489.00 11,485.46 11,485.96 0.0K
15:37 11,486.96 11,489.48 11,484.47 11,489.47 0.0K
15:38 11,490.96 11,490.96 11,487.97 11,488.48 0.0K
15:39 11,490.96 11,492.00 11,489.96 11,490.99 0.0K
15:40 11,489.99 11,496.95 11,489.00 11,496.94 0.0K
15:41 11,496.00 11,496.94 11,494.44 11,496.44 0.0K
15:42 11,495.94 11,498.92 11,495.94 11,498.92 0.0K
15:43 11,497.92 11,499.00 11,496.93 11,498.44 0.0K
15:44 11,499.00 11,501.42 11,498.00 11,500.88 0.0K
15:45 11,501.38 11,503.00 11,499.00 11,501.86 0.0K
15:46 11,500.00 11,504.00 11,499.87 11,501.34 0.0K
15:47 11,501.83 11,507.75 11,500.84 11,507.75 0.0K
15:48 11,508.24 11,508.24 11,505.74 11,505.75 0.0K
15:49 11,504.75 11,507.76 11,503.00 11,507.76 0.0K
15:50 11,507.00 11,507.00 11,502.00 11,502.00 0.0K
15:51 11,503.79 11,505.79 11,502.80 11,504.77 0.0K
15:52 11,504.27 11,505.00 11,502.78 11,505.00 0.0K
15:53 11,503.77 11,506.27 11,503.77 11,505.26 0.0K
15:54 11,505.75 11,508.00 11,505.23 11,506.72 0.0K
15:55 11,504.23 11,509.21 11,502.74 11,507.00 0.0K
15:56 11,507.22 11,509.68 11,507.22 11,509.00 0.0K
15:57 11,509.66 11,511.00 11,508.63 11,511.00 0.0K
15:58 11,511.12 11,513.60 11,508.15 11,508.65 0.0K
15:59 11,507.66 11,507.66 11,502.71 11,505.22 0.0K
16:00 11,505.21 11,509.00 11,499.81 11,499.81 0.0K
16:01 11,499.32 11,499.33 11,492.00 11,492.01 0.0K
16:02 11,494.51 11,495.04 11,493.00 11,494.06 0.0K
16:03 11,494.56 11,498.04 11,494.56 11,495.00 0.0K
16:04 11,494.08 11,494.08 11,488.22 11,488.22 0.0K
16:05 11,488.74 11,490.00 11,485.27 11,489.77 0.0K
16:06 11,492.00 11,493.24 11,489.27 11,491.00 0.0K
16:07 11,491.76 11,492.00 11,489.77 11,490.78 0.0K
16:08 11,489.29 11,492.80 11,489.29 11,491.80 0.0K
16:09 11,491.80 11,497.25 11,491.80 11,497.25 0.0K
16:10 11,497.24 11,497.74 11,493.25 11,493.26 0.0K
16:11 11,492.27 11,493.28 11,486.37 11,486.39 0.0K
16:12 11,486.40 11,488.43 11,482.00 11,484.48 0.0K
16:13 11,484.00 11,487.50 11,483.50 11,484.53 0.0K
16:14 11,485.52 11,488.00 11,485.02 11,488.00 0.0K
16:15 11,487.50 11,490.00 11,486.99 11,487.49 0.0K
16:16 11,485.50 11,486.02 11,481.59 11,481.60 0.0K
16:17 11,479.61 11,480.64 11,477.00 11,477.00 0.0K
16:18 11,476.70 11,477.70 11,469.81 11,471.00 0.0K
16:19 11,470.00 11,472.00 11,468.00 11,470.85 0.0K
16:20 11,471.85 11,471.85 11,467.90 11,469.90 0.0K
16:21 11,469.89 11,477.82 11,469.89 11,473.85 0.0K
16:22 11,473.85 11,477.35 11,472.87 11,477.35 0.0K
16:23 11,477.35 11,481.32 11,476.83 11,477.00 0.0K
16:24 11,475.84 11,481.30 11,475.84 11,477.31 0.0K
16:25 11,478.80 11,479.00 11,475.84 11,477.35 0.0K
16:26 11,476.85 11,478.89 11,476.00 11,478.89 0.0K
16:27 11,477.89 11,478.92 11,476.91 11,478.00 0.0K
16:28 11,477.95 11,478.47 11,473.99 11,473.99 0.0K
16:29 11,473.00 11,475.02 11,473.00 11,473.04 0.0K
16:30 11,473.55 11,476.04 11,470.56 11,470.61 0.0K
16:31 11,472.00 11,474.60 11,472.00 11,474.10 0.0K
16:32 11,474.60 11,474.60 11,469.63 11,470.63 0.0K
16:33 11,470.64 11,476.10 11,470.64 11,474.61 0.0K
16:34 11,476.60 11,476.60 11,472.11 11,473.00 0.0K
16:35 11,473.11 11,475.10 11,473.11 11,474.61 0.0K
16:36 11,474.11 11,480.02 11,474.11 11,479.01 0.0K
16:37 11,478.00 11,483.00 11,477.00 11,481.92 0.0K
16:38 11,483.00 11,483.00 11,477.00 11,480.37 0.0K
16:39 11,479.37 11,483.00 11,478.83 11,482.00 0.0K
16:40 11,481.29 11,486.73 11,479.79 11,486.72 0.0K
16:41 11,488.20 11,494.05 11,487.69 11,493.54 0.0K
16:42 11,492.00 11,492.00 11,489.00 11,491.53 0.0K
16:43 11,491.00 11,494.00 11,491.00 11,493.50 0.0K
16:44 11,492.50 11,496.47 11,492.00 11,495.47 0.0K
16:45 11,494.00 11,500.00 11,493.99 11,497.00 0.0K
16:46 11,496.42 11,496.92 11,494.94 11,496.00 0.0K
16:47 11,495.00 11,499.00 11,495.00 11,498.38 0.0K
16:48 11,497.39 11,506.00 11,497.39 11,506.00 0.0K
16:49 11,506.76 11,507.73 11,505.24 11,505.24 0.0K
16:50 11,505.24 11,508.00 11,504.25 11,507.00 0.0K
16:51 11,508.00 11,511.18 11,507.69 11,509.00 0.0K
16:52 11,508.69 11,510.19 11,507.70 11,509.17 0.0K
16:53 11,508.18 11,510.17 11,506.00 11,510.17 0.0K
16:54 11,509.67 11,512.15 11,509.15 11,509.66 0.0K
16:55 11,509.66 11,511.00 11,507.18 11,511.00 0.0K
16:56 11,511.18 11,512.20 11,508.00 11,511.69 0.0K
16:57 11,513.00 11,516.12 11,513.00 11,516.11 0.0K
16:58 11,515.61 11,516.10 11,513.00 11,513.11 0.0K
16:59 11,514.10 11,515.12 11,511.00 11,512.15 0.0K
17:00 11,515.14 11,516.00 11,509.71 11,509.71 0.0K
17:01 11,510.21 11,513.23 11,508.00 11,512.73 0.0K
17:02 11,511.00 11,512.24 11,508.28 11,508.79 0.0K
17:03 11,510.00 11,512.29 11,509.00 11,511.00 0.0K
17:04 11,509.81 11,509.82 11,506.00 11,506.87 0.0K
17:05 11,507.38 11,511.00 11,507.38 11,509.44 0.0K
17:06 11,508.94 11,515.00 11,508.94 11,514.93 0.0K
17:07 11,514.00 11,517.00 11,513.00 11,515.44 0.0K
17:08 11,512.95 11,513.46 11,510.54 11,510.54 0.0K
17:09 11,511.54 11,513.09 11,509.09 11,512.00 0.0K
17:10 11,510.00 11,515.00 11,509.18 11,513.19 0.0K
17:11 11,513.69 11,517.00 11,513.69 11,515.74 0.0K
17:12 11,514.24 11,514.75 11,510.79 11,512.80 0.0K
17:13 11,513.30 11,516.79 11,512.31 11,514.00 0.0K
17:14 11,513.80 11,513.80 11,510.83 11,510.84 0.0K
17:15 11,511.84 11,512.00 11,509.86 11,510.42 0.0K
17:16 11,511.92 11,511.92 11,507.00 11,508.00 0.0K
17:17 11,508.01 11,511.53 11,507.53 11,510.06 0.0K
17:18 11,510.00 11,512.00 11,507.00 11,507.00 0.0K
17:19 11,508.00 11,508.65 11,505.29 11,505.29 0.0K
17:20 11,505.30 11,514.26 11,505.30 11,511.76 0.0K
17:21 11,511.76 11,514.00 11,510.27 11,510.77 0.0K
17:22 11,509.00 11,509.31 11,507.00 11,508.79 0.0K
17:23 11,510.29 11,514.25 11,510.00 11,513.74 0.0K
17:24 11,512.75 11,515.71 11,512.00 11,513.71 0.0K
17:25 11,512.71 11,516.00 11,512.71 11,515.73 0.0K
17:26 11,514.73 11,519.71 11,514.73 11,518.00 0.0K
17:27 11,516.22 11,520.00 11,515.72 11,518.71 0.0K
17:28 11,520.20 11,523.17 11,520.20 11,522.67 0.0K
17:29 11,521.67 11,524.15 11,521.67 11,524.15 0.0K
17:30 11,525.00 11,525.00 11,519.00 11,523.15 0.0K
17:31 11,524.15 11,527.64 11,524.15 11,526.14 0.0K
17:32 11,526.00 11,529.63 11,526.00 11,529.13 0.0K
17:33 11,528.63 11,530.13 11,528.63 11,529.63 0.0K
17:34 11,528.64 11,532.63 11,525.30 11,525.30 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available