IBEX 35

ES35
🏛️ spain →
15,527.00
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 11,968.00 11,968.00 11,956.20 11,958.00 0.0K
09:01 11,956.70 11,964.67 11,948.73 11,950.00 0.0K
09:02 11,947.00 11,950.00 11,940.00 11,941.75 0.0K
09:03 11,940.26 11,946.24 11,939.76 11,945.24 0.0K
09:04 11,942.25 11,949.00 11,941.00 11,949.00 0.0K
09:05 11,949.23 11,949.23 11,944.25 11,945.74 0.0K
09:06 11,943.25 11,952.72 11,943.25 11,949.73 0.0K
09:07 11,951.00 11,959.00 11,951.00 11,958.02 0.0K
09:08 11,960.03 11,962.00 11,952.00 11,952.00 0.0K
09:09 11,953.00 11,955.67 11,949.49 11,951.76 0.0K
09:10 11,951.78 11,951.78 11,944.00 11,947.00 0.0K
09:11 11,947.18 11,947.18 11,938.00 11,939.00 0.0K
09:12 11,940.00 11,947.81 11,939.00 11,947.81 0.0K
09:13 11,947.82 11,951.00 11,944.00 11,947.00 0.0K
09:14 11,948.00 11,948.01 11,940.20 11,942.00 0.0K
09:15 11,939.00 11,939.00 11,924.52 11,925.06 0.0K
09:16 11,922.08 11,926.00 11,919.62 11,926.00 0.0K
09:17 11,924.24 11,926.26 11,918.36 11,918.38 0.0K
09:18 11,919.00 11,924.44 11,918.95 11,923.93 0.0K
09:19 11,925.92 11,927.91 11,920.94 11,921.96 0.0K
09:20 11,924.45 11,926.00 11,922.00 11,922.03 0.0K
09:21 11,921.54 11,922.07 11,912.72 11,912.72 0.0K
09:22 11,914.00 11,916.00 11,909.00 11,911.86 0.0K
09:23 11,909.87 11,910.43 11,903.50 11,906.52 0.0K
09:24 11,906.53 11,906.53 11,895.70 11,898.69 0.0K
09:25 11,900.19 11,900.19 11,893.00 11,893.00 0.0K
09:26 11,894.00 11,902.85 11,893.00 11,897.00 0.0K
09:27 11,896.89 11,904.00 11,896.00 11,904.00 0.0K
09:28 11,903.89 11,905.88 11,902.90 11,903.92 0.0K
09:29 11,901.94 11,901.96 11,892.00 11,892.00 0.0K
09:30 11,894.03 11,896.10 11,889.00 11,895.60 0.0K
09:31 11,891.61 11,891.62 11,882.00 11,882.00 0.0K
09:32 11,882.33 11,882.36 11,877.38 11,877.38 0.0K
09:33 11,878.38 11,887.37 11,876.89 11,887.37 0.0K
09:34 11,887.85 11,892.75 11,887.85 11,889.27 0.0K
09:35 11,890.76 11,893.25 11,884.30 11,884.30 0.0K
09:36 11,885.31 11,889.00 11,883.32 11,889.00 0.0K
09:37 11,891.00 11,891.27 11,886.80 11,890.00 0.0K
09:38 11,890.30 11,891.37 11,887.37 11,889.00 0.0K
09:39 11,889.39 11,893.40 11,889.39 11,891.92 0.0K
09:40 11,890.92 11,891.01 11,887.88 11,888.53 0.0K
09:41 11,886.54 11,891.11 11,884.57 11,890.63 0.0K
09:42 11,892.62 11,892.63 11,886.70 11,886.70 0.0K
09:43 11,885.71 11,889.00 11,884.00 11,884.00 0.0K
09:44 11,881.25 11,884.00 11,880.84 11,880.85 0.0K
09:45 11,880.86 11,881.89 11,877.92 11,880.97 0.0K
09:46 11,881.97 11,889.47 11,881.97 11,888.00 0.0K
09:47 11,887.00 11,891.00 11,886.00 11,889.96 0.0K
09:48 11,892.45 11,896.85 11,888.96 11,895.86 0.0K
09:49 11,895.36 11,895.36 11,882.48 11,882.48 0.0K
09:50 11,883.00 11,883.05 11,880.07 11,881.09 0.0K
09:51 11,881.10 11,887.07 11,881.10 11,887.07 0.0K
09:52 11,888.56 11,890.00 11,883.00 11,883.61 0.0K
09:53 11,884.12 11,889.00 11,883.13 11,884.19 0.0K
09:54 11,883.69 11,884.26 11,882.20 11,884.25 0.0K
09:55 11,884.75 11,887.24 11,881.76 11,884.00 0.0K
09:56 11,883.75 11,883.75 11,878.40 11,878.40 0.0K
09:57 11,874.92 11,882.44 11,874.44 11,880.95 0.0K
09:58 11,880.46 11,880.46 11,868.61 11,868.62 0.0K
09:59 11,868.63 11,872.00 11,867.65 11,872.00 0.0K
10:00 11,873.00 11,879.16 11,871.23 11,871.74 0.0K
10:01 11,871.24 11,876.00 11,871.24 11,874.20 0.0K
10:02 11,873.00 11,876.00 11,873.00 11,874.16 0.0K
10:03 11,874.15 11,874.15 11,869.00 11,869.19 0.0K
10:04 11,869.70 11,871.22 11,867.77 11,867.77 0.0K
10:05 11,870.76 11,872.83 11,866.80 11,867.85 0.0K
10:06 11,867.86 11,867.89 11,860.45 11,865.00 0.0K
10:07 11,865.93 11,867.00 11,861.00 11,862.45 0.0K
10:08 11,863.94 11,867.00 11,863.94 11,866.00 0.0K
10:09 11,865.31 11,869.00 11,863.81 11,867.76 0.0K
10:10 11,869.00 11,873.70 11,868.00 11,873.70 0.0K
10:11 11,875.68 11,883.59 11,875.68 11,880.54 0.0K
10:12 11,879.54 11,879.54 11,874.57 11,876.58 0.0K
10:13 11,878.57 11,881.53 11,878.04 11,881.00 0.0K
10:14 11,881.52 11,882.51 11,878.53 11,882.51 0.0K
10:15 11,881.02 11,882.00 11,879.00 11,881.57 0.0K
10:16 11,879.08 11,879.59 11,875.00 11,877.00 0.0K
10:17 11,878.00 11,886.56 11,878.00 11,886.56 0.0K
10:18 11,886.55 11,886.55 11,877.00 11,878.65 0.0K
10:19 11,879.16 11,886.13 11,879.16 11,886.13 0.0K
10:20 11,887.12 11,887.12 11,883.62 11,885.61 0.0K
10:21 11,885.60 11,895.93 11,885.60 11,895.00 0.0K
10:22 11,895.40 11,895.40 11,890.87 11,891.00 0.0K
10:23 11,891.36 11,892.35 11,889.85 11,891.00 0.0K
10:24 11,890.36 11,893.00 11,890.00 11,893.00 0.0K
10:25 11,896.80 11,897.75 11,895.00 11,897.00 0.0K
10:26 11,898.00 11,903.20 11,898.00 11,900.21 0.0K
10:27 11,900.22 11,901.00 11,895.80 11,895.80 0.0K
10:28 11,895.00 11,897.81 11,895.00 11,897.33 0.0K
10:29 11,895.83 11,898.00 11,894.33 11,894.33 0.0K
10:30 11,894.83 11,897.32 11,892.83 11,893.33 0.0K
10:31 11,894.33 11,895.32 11,890.37 11,890.37 0.0K
10:32 11,888.00 11,888.40 11,885.00 11,887.00 0.0K
10:33 11,888.44 11,890.93 11,887.42 11,888.92 0.0K
10:34 11,889.41 11,889.41 11,884.95 11,886.00 0.0K
10:35 11,885.50 11,888.51 11,885.50 11,886.56 0.0K
10:36 11,885.56 11,887.59 11,883.13 11,883.13 0.0K
10:37 11,884.00 11,885.13 11,880.00 11,885.13 0.0K
10:38 11,882.00 11,882.65 11,875.71 11,878.70 0.0K
10:39 11,879.19 11,884.63 11,879.19 11,884.60 0.0K
10:40 11,884.10 11,887.00 11,883.61 11,884.58 0.0K
10:41 11,886.00 11,888.00 11,881.08 11,881.09 0.0K
10:42 11,880.59 11,882.03 11,879.54 11,879.54 0.0K
10:43 11,880.04 11,880.09 11,876.59 11,880.09 0.0K
10:44 11,881.59 11,883.00 11,881.00 11,881.61 0.0K
10:45 11,881.11 11,882.67 11,880.64 11,881.68 0.0K
10:46 11,882.18 11,886.69 11,882.18 11,886.69 0.0K
10:47 11,886.19 11,891.14 11,886.19 11,890.64 0.0K
10:48 11,890.13 11,893.57 11,889.00 11,893.03 0.0K
10:49 11,892.52 11,892.52 11,889.52 11,889.53 0.0K
10:50 11,890.03 11,893.51 11,888.51 11,890.52 0.0K
10:51 11,890.53 11,894.00 11,890.03 11,893.48 0.0K
10:52 11,892.00 11,892.01 11,889.50 11,892.01 0.0K
10:53 11,890.51 11,892.97 11,890.47 11,890.47 0.0K
10:54 11,889.97 11,891.00 11,883.56 11,883.56 0.0K
10:55 11,882.56 11,887.56 11,881.58 11,886.56 0.0K
10:56 11,886.06 11,887.00 11,883.06 11,887.00 0.0K
10:57 11,885.56 11,887.05 11,885.56 11,886.06 0.0K
10:58 11,885.57 11,885.57 11,882.00 11,884.16 0.0K
10:59 11,884.67 11,886.00 11,882.70 11,885.68 0.0K
11:00 11,886.18 11,892.62 11,886.18 11,891.61 0.0K
11:01 11,890.11 11,891.59 11,890.11 11,890.62 0.0K
11:02 11,890.13 11,891.00 11,889.63 11,890.63 0.0K
11:03 11,890.00 11,893.11 11,890.00 11,892.00 0.0K
11:04 11,891.63 11,892.15 11,889.00 11,889.00 0.0K
11:05 11,889.19 11,889.19 11,886.74 11,887.75 0.0K
11:06 11,887.76 11,887.76 11,883.36 11,883.37 0.0K
11:07 11,881.89 11,882.00 11,878.95 11,879.47 0.0K
11:08 11,881.00 11,881.00 11,878.00 11,879.00 0.0K
11:09 11,878.50 11,879.00 11,874.04 11,879.00 0.0K
11:10 11,878.99 11,886.37 11,878.48 11,883.84 0.0K
11:11 11,883.83 11,885.32 11,883.76 11,883.76 0.0K
11:12 11,883.00 11,884.00 11,883.00 11,883.72 0.0K
11:13 11,884.22 11,893.13 11,884.22 11,893.13 0.0K
11:14 11,892.63 11,895.58 11,892.00 11,894.07 0.0K
11:15 11,893.00 11,893.00 11,887.62 11,890.00 0.0K
11:16 11,891.00 11,891.00 11,887.66 11,889.70 0.0K
11:17 11,888.71 11,892.00 11,888.71 11,892.00 0.0K
11:18 11,891.28 11,892.79 11,889.79 11,891.32 0.0K
11:19 11,890.00 11,894.84 11,889.84 11,892.85 0.0K
11:20 11,893.85 11,899.32 11,893.85 11,899.32 0.0K
11:21 11,899.33 11,905.26 11,899.33 11,903.26 0.0K
11:22 11,903.23 11,903.72 11,901.00 11,903.71 0.0K
11:23 11,904.70 11,904.70 11,901.69 11,901.69 0.0K
11:24 11,900.20 11,900.73 11,899.70 11,900.73 0.0K
11:25 11,900.00 11,900.00 11,896.76 11,897.75 0.0K
11:26 11,898.24 11,898.24 11,889.77 11,890.28 0.0K
11:27 11,891.28 11,895.00 11,890.81 11,890.81 0.0K
11:28 11,891.31 11,891.85 11,890.82 11,891.85 0.0K
11:29 11,891.35 11,892.00 11,889.87 11,891.38 0.0K
11:30 11,890.88 11,894.87 11,888.90 11,892.86 0.0K
11:31 11,892.85 11,894.83 11,891.83 11,892.84 0.0K
11:32 11,894.35 11,898.30 11,892.00 11,892.00 0.0K
11:33 11,892.34 11,894.00 11,890.85 11,893.00 0.0K
11:34 11,893.82 11,894.00 11,890.31 11,890.32 0.0K
11:35 11,890.82 11,891.32 11,889.00 11,889.38 0.0K
11:36 11,889.88 11,894.00 11,889.39 11,894.00 0.0K
11:37 11,894.39 11,894.39 11,892.89 11,893.89 0.0K
11:38 11,893.90 11,893.90 11,890.97 11,891.49 0.0K
11:39 11,894.00 11,894.47 11,891.98 11,891.98 0.0K
11:40 11,890.99 11,891.00 11,884.07 11,884.07 0.0K
11:41 11,886.06 11,888.05 11,884.07 11,887.55 0.0K
11:42 11,888.05 11,891.05 11,887.00 11,891.05 0.0K
11:43 11,891.00 11,891.03 11,884.58 11,886.08 0.0K
11:44 11,885.08 11,886.09 11,883.63 11,884.14 0.0K
11:45 11,884.64 11,888.15 11,884.64 11,888.15 0.0K
11:46 11,887.65 11,891.59 11,887.63 11,890.58 0.0K
11:47 11,890.08 11,891.07 11,889.00 11,891.06 0.0K
11:48 11,890.56 11,890.56 11,887.09 11,889.59 0.0K
11:49 11,889.09 11,889.09 11,887.00 11,887.16 0.0K
11:50 11,887.17 11,887.18 11,883.00 11,884.00 0.0K
11:51 11,884.73 11,890.00 11,884.73 11,889.71 0.0K
11:52 11,891.70 11,891.70 11,887.75 11,887.77 0.0K
11:53 11,887.00 11,888.35 11,887.00 11,888.35 0.0K
11:54 11,888.34 11,889.33 11,887.00 11,888.80 0.0K
11:55 11,887.31 11,887.33 11,885.83 11,887.33 0.0K
11:56 11,885.34 11,885.34 11,879.94 11,879.94 0.0K
11:57 11,879.44 11,880.00 11,878.45 11,880.00 0.0K
11:58 11,880.50 11,881.00 11,877.06 11,877.57 0.0K
11:59 11,877.00 11,878.00 11,874.00 11,876.14 0.0K
12:00 11,875.64 11,877.00 11,874.67 11,875.00 0.0K
12:01 11,874.68 11,877.15 11,874.66 11,875.16 0.0K
12:02 11,877.00 11,880.00 11,875.58 11,875.58 0.0K
12:03 11,876.09 11,879.00 11,875.11 11,875.11 0.0K
12:04 11,874.62 11,875.00 11,872.64 11,873.14 0.0K
12:05 11,873.15 11,873.15 11,866.72 11,866.74 0.0K
12:06 11,866.75 11,871.00 11,866.00 11,870.71 0.0K
12:07 11,870.70 11,870.70 11,866.69 11,868.67 0.0K
12:08 11,869.65 11,870.00 11,867.00 11,867.00 0.0K
12:09 11,865.60 11,868.00 11,865.60 11,866.13 0.0K
12:10 11,865.63 11,867.15 11,864.65 11,866.13 0.0K
12:11 11,867.00 11,867.00 11,865.12 11,865.12 0.0K
12:12 11,864.62 11,866.00 11,862.00 11,865.61 0.0K
12:13 11,864.61 11,865.10 11,860.00 11,860.14 0.0K
12:14 11,860.64 11,863.00 11,860.64 11,861.63 0.0K
12:15 11,860.63 11,861.62 11,859.59 11,860.56 0.0K
12:16 11,860.55 11,863.03 11,860.55 11,862.51 0.0K
12:17 11,863.01 11,863.50 11,860.00 11,860.00 0.0K
12:18 11,860.02 11,861.00 11,856.54 11,856.55 0.0K
12:19 11,855.06 11,857.00 11,853.61 11,853.61 0.0K
12:20 11,853.61 11,855.00 11,849.68 11,849.68 0.0K
12:21 11,849.69 11,851.00 11,847.00 11,847.25 0.0K
12:22 11,847.00 11,849.25 11,847.00 11,847.82 0.0K
12:23 11,847.83 11,847.88 11,844.41 11,845.91 0.0K
12:24 11,845.92 11,852.87 11,845.92 11,852.87 0.0K
12:25 11,853.37 11,853.37 11,848.40 11,852.38 0.0K
12:26 11,850.88 11,854.86 11,846.90 11,854.34 0.0K
12:27 11,853.84 11,858.72 11,853.84 11,858.70 0.0K
12:28 11,858.68 11,859.17 11,855.65 11,856.63 0.0K
12:29 11,857.13 11,857.13 11,854.09 11,854.59 0.0K
12:30 11,854.09 11,855.08 11,852.57 11,852.57 0.0K
12:31 11,852.56 11,852.56 11,851.51 11,851.52 0.0K
12:32 11,851.51 11,851.51 11,847.00 11,850.04 0.0K
12:33 11,850.54 11,850.54 11,849.52 11,849.52 0.0K
12:34 11,851.01 11,855.43 11,851.01 11,853.43 0.0K
12:35 11,852.43 11,857.00 11,851.43 11,854.87 0.0K
12:36 11,856.34 11,857.00 11,856.28 11,856.28 0.0K
12:37 11,856.27 11,856.77 11,856.00 11,856.22 0.0K
12:38 11,856.72 11,858.67 11,855.00 11,858.67 0.0K
12:39 11,857.67 11,857.67 11,855.00 11,855.00 0.0K
12:40 11,855.17 11,856.00 11,854.68 11,856.00 0.0K
12:41 11,857.00 11,858.64 11,856.15 11,858.14 0.0K
12:42 11,858.63 11,859.14 11,857.64 11,858.64 0.0K
12:43 11,858.00 11,859.13 11,857.13 11,857.14 0.0K
12:44 11,856.64 11,860.09 11,856.64 11,859.57 0.0K
12:45 11,859.07 11,862.00 11,858.57 11,860.52 0.0K
12:46 11,861.02 11,863.00 11,861.01 11,862.99 0.0K
12:47 11,860.00 11,863.00 11,857.00 11,862.98 0.0K
12:48 11,862.47 11,866.91 11,862.47 11,866.91 0.0K
12:49 11,869.00 11,869.00 11,866.87 11,866.87 0.0K
12:50 11,866.86 11,867.35 11,866.00 11,866.00 0.0K
12:51 11,865.00 11,866.00 11,862.00 11,862.00 0.0K
12:52 11,862.88 11,863.00 11,860.89 11,861.42 0.0K
12:53 11,861.42 11,861.42 11,856.99 11,857.01 0.0K
12:54 11,858.00 11,863.00 11,858.00 11,860.47 0.0K
12:55 11,860.97 11,864.44 11,860.47 11,864.44 0.0K
12:56 11,864.43 11,866.88 11,864.43 11,866.87 0.0K
12:57 11,866.85 11,866.85 11,865.32 11,865.33 0.0K
12:58 11,864.83 11,864.83 11,860.00 11,860.00 0.0K
12:59 11,862.00 11,862.00 11,860.00 11,860.00 0.0K
13:00 11,858.93 11,861.45 11,857.96 11,860.97 0.0K
13:01 11,862.00 11,862.95 11,859.45 11,859.45 0.0K
13:02 11,858.96 11,860.47 11,856.00 11,859.46 0.0K
13:03 11,858.99 11,858.99 11,852.08 11,852.08 0.0K
13:04 11,854.00 11,857.11 11,853.00 11,856.11 0.0K
13:05 11,855.00 11,855.12 11,853.60 11,853.60 0.0K
13:06 11,853.59 11,853.59 11,848.00 11,848.14 0.0K
13:07 11,848.15 11,853.14 11,848.15 11,852.12 0.0K
13:08 11,850.62 11,853.60 11,850.62 11,852.09 0.0K
13:09 11,852.00 11,852.00 11,848.65 11,848.67 0.0K
13:10 11,847.00 11,848.00 11,846.23 11,846.24 0.0K
13:11 11,846.25 11,846.74 11,843.26 11,846.74 0.0K
13:12 11,846.73 11,849.22 11,842.24 11,842.24 0.0K
13:13 11,842.74 11,848.17 11,842.00 11,848.17 0.0K
13:14 11,847.17 11,849.12 11,845.65 11,847.12 0.0K
13:15 11,846.62 11,846.62 11,842.17 11,842.17 0.0K
13:16 11,842.18 11,845.17 11,838.70 11,838.70 0.0K
13:17 11,838.71 11,841.00 11,837.00 11,840.72 0.0K
13:18 11,839.23 11,842.26 11,838.00 11,840.26 0.0K
13:19 11,841.26 11,844.16 11,841.26 11,844.15 0.0K
13:20 11,843.16 11,846.00 11,843.16 11,845.16 0.0K
13:21 11,844.67 11,845.18 11,843.00 11,843.68 0.0K
13:22 11,846.17 11,852.07 11,846.16 11,850.05 0.0K
13:23 11,848.05 11,850.02 11,846.03 11,846.03 0.0K
13:24 11,847.03 11,847.04 11,845.03 11,845.03 0.0K
13:25 11,845.53 11,851.00 11,845.53 11,851.00 0.0K
13:26 11,850.00 11,852.89 11,849.00 11,849.00 0.0K
13:27 11,849.83 11,849.83 11,847.33 11,847.33 0.0K
13:28 11,845.35 11,848.00 11,844.86 11,847.86 0.0K
13:29 11,847.85 11,848.34 11,846.34 11,848.00 0.0K
13:30 11,848.34 11,856.00 11,848.34 11,855.76 0.0K
13:31 11,856.75 11,858.70 11,855.00 11,855.00 0.0K
13:32 11,855.24 11,857.00 11,853.32 11,853.32 0.0K
13:33 11,853.00 11,853.00 11,848.39 11,848.40 0.0K
13:34 11,851.00 11,851.38 11,849.33 11,849.33 0.0K
13:35 11,850.32 11,850.32 11,849.84 11,849.84 0.0K
13:36 11,848.35 11,851.00 11,848.35 11,851.00 0.0K
13:37 11,851.32 11,853.00 11,850.30 11,853.00 0.0K
13:38 11,853.29 11,853.29 11,845.86 11,845.86 0.0K
13:39 11,846.86 11,846.92 11,846.00 11,846.44 0.0K
13:40 11,845.95 11,848.00 11,845.95 11,848.00 0.0K
13:41 11,847.94 11,847.94 11,843.00 11,845.00 0.0K
13:42 11,844.00 11,847.00 11,844.00 11,845.00 0.0K
13:43 11,844.50 11,844.50 11,840.00 11,842.06 0.0K
13:44 11,842.07 11,842.57 11,840.58 11,842.00 0.0K
13:45 11,841.62 11,846.60 11,841.62 11,846.60 0.0K
13:46 11,846.59 11,846.59 11,842.00 11,842.65 0.0K
13:47 11,843.16 11,843.21 11,841.68 11,842.22 0.0K
13:48 11,843.73 11,847.74 11,843.00 11,847.74 0.0K
13:49 11,848.23 11,849.23 11,845.34 11,845.34 0.0K
13:50 11,845.35 11,845.35 11,842.42 11,842.47 0.0K
13:51 11,842.97 11,843.98 11,841.56 11,841.57 0.0K
13:52 11,841.58 11,841.62 11,838.67 11,838.67 0.0K
13:53 11,838.69 11,840.00 11,837.72 11,838.75 0.0K
13:54 11,838.76 11,841.30 11,838.76 11,841.29 0.0K
13:55 11,842.79 11,842.79 11,840.82 11,840.82 0.0K
13:56 11,840.83 11,840.83 11,838.00 11,838.86 0.0K
13:57 11,839.36 11,842.33 11,839.36 11,840.84 0.0K
13:58 11,841.34 11,842.34 11,840.84 11,841.00 0.0K
13:59 11,841.83 11,842.32 11,840.33 11,842.32 0.0K
14:00 11,843.31 11,846.28 11,841.81 11,841.81 0.0K
14:01 11,843.80 11,843.80 11,841.29 11,843.78 0.0K
14:02 11,847.27 11,847.27 11,839.82 11,840.84 0.0K
14:03 11,840.85 11,840.87 11,837.86 11,839.89 0.0K
14:04 11,840.89 11,842.87 11,837.41 11,837.41 0.0K
14:05 11,837.42 11,837.42 11,835.00 11,835.50 0.0K
14:06 11,835.51 11,836.00 11,834.56 11,835.08 0.0K
14:07 11,834.00 11,835.00 11,831.00 11,832.59 0.0K
14:08 11,831.59 11,832.11 11,827.64 11,830.12 0.0K
14:09 11,832.61 11,834.00 11,832.10 11,833.07 0.0K
14:10 11,834.00 11,837.00 11,834.00 11,835.02 0.0K
14:11 11,835.52 11,837.00 11,834.49 11,834.49 0.0K
14:12 11,835.49 11,836.48 11,833.02 11,834.00 0.0K
14:13 11,833.53 11,838.00 11,833.53 11,836.99 0.0K
14:14 11,836.00 11,838.98 11,835.99 11,838.00 0.0K
14:15 11,839.00 11,841.50 11,838.00 11,841.00 0.0K
14:16 11,841.00 11,843.49 11,839.02 11,842.52 0.0K
14:17 11,842.03 11,846.99 11,842.03 11,846.97 0.0K
14:18 11,846.97 11,848.95 11,845.91 11,845.91 0.0K
14:19 11,844.92 11,845.42 11,840.00 11,840.00 0.0K
14:20 11,839.98 11,843.47 11,839.00 11,840.51 0.0K
14:21 11,840.02 11,842.05 11,840.02 11,842.05 0.0K
14:22 11,844.00 11,846.00 11,843.99 11,843.99 0.0K
14:23 11,845.49 11,846.98 11,845.00 11,845.95 0.0K
14:24 11,846.44 11,847.00 11,844.00 11,844.96 0.0K
14:25 11,844.46 11,844.47 11,839.00 11,839.00 0.0K
14:26 11,837.60 11,838.00 11,834.65 11,834.74 0.0K
14:27 11,834.00 11,834.00 11,833.00 11,833.34 0.0K
14:28 11,833.35 11,833.35 11,829.43 11,829.96 0.0K
14:29 11,829.97 11,830.00 11,827.54 11,827.55 0.0K
14:30 11,830.05 11,847.00 11,830.05 11,838.48 0.0K
14:31 11,837.49 11,838.99 11,834.00 11,834.05 0.0K
14:32 11,834.00 11,836.00 11,830.09 11,835.00 0.0K
14:33 11,836.06 11,836.06 11,832.59 11,834.09 0.0K
14:34 11,834.10 11,835.10 11,831.62 11,831.62 0.0K
14:35 11,831.62 11,835.00 11,831.00 11,835.00 0.0K
14:36 11,833.11 11,833.11 11,829.65 11,832.15 0.0K
14:37 11,833.00 11,837.58 11,830.15 11,837.58 0.0K
14:38 11,839.00 11,841.00 11,838.06 11,841.00 0.0K
14:39 11,841.02 11,844.00 11,840.00 11,840.51 0.0K
14:40 11,838.01 11,838.01 11,834.58 11,834.59 0.0K
14:41 11,834.10 11,840.09 11,833.12 11,839.59 0.0K
14:42 11,839.60 11,841.59 11,839.60 11,840.00 0.0K
14:43 11,839.58 11,839.58 11,837.00 11,838.12 0.0K
14:44 11,840.60 11,840.60 11,837.00 11,837.12 0.0K
14:45 11,837.62 11,841.00 11,837.12 11,840.59 0.0K
14:46 11,840.09 11,841.00 11,838.61 11,841.00 0.0K
14:47 11,839.60 11,843.59 11,839.60 11,840.07 0.0K
14:48 11,840.57 11,843.00 11,840.57 11,842.07 0.0K
14:49 11,842.57 11,846.00 11,841.58 11,845.56 0.0K
14:50 11,845.55 11,847.00 11,844.54 11,845.03 0.0K
14:51 11,844.53 11,844.53 11,840.55 11,842.04 0.0K
14:52 11,845.00 11,846.50 11,842.54 11,845.99 0.0K
14:53 11,845.98 11,845.98 11,841.99 11,842.00 0.0K
14:54 11,841.00 11,841.00 11,837.59 11,840.09 0.0K
14:55 11,839.59 11,844.06 11,839.59 11,844.06 0.0K
14:56 11,845.00 11,846.00 11,844.55 11,845.06 0.0K
14:57 11,844.57 11,844.61 11,843.62 11,843.62 0.0K
14:58 11,843.63 11,847.18 11,842.65 11,845.68 0.0K
14:59 11,847.00 11,847.15 11,844.00 11,844.00 0.0K
15:00 11,843.68 11,849.63 11,843.68 11,846.00 0.0K
15:01 11,845.12 11,845.13 11,844.00 11,844.63 0.0K
15:02 11,843.63 11,843.64 11,840.71 11,840.71 0.0K
15:03 11,842.22 11,846.23 11,841.72 11,846.23 0.0K
15:04 11,846.24 11,846.26 11,844.77 11,844.77 0.0K
15:05 11,845.27 11,849.76 11,844.78 11,849.00 0.0K
15:06 11,849.26 11,849.76 11,846.31 11,846.31 0.0K
15:07 11,847.31 11,847.31 11,843.36 11,843.36 0.0K
15:08 11,842.87 11,843.41 11,841.41 11,841.41 0.0K
15:09 11,841.00 11,844.92 11,841.00 11,844.92 0.0K
15:10 11,845.42 11,848.89 11,845.42 11,847.91 0.0K
15:11 11,847.92 11,850.00 11,847.41 11,847.41 0.0K
15:12 11,846.00 11,846.00 11,843.95 11,844.47 0.0K
15:13 11,848.45 11,850.44 11,847.95 11,849.94 0.0K
15:14 11,849.00 11,851.44 11,848.95 11,851.44 0.0K
15:15 11,850.94 11,850.94 11,846.00 11,846.01 0.0K
15:16 11,846.53 11,846.55 11,842.60 11,842.60 0.0K
15:17 11,843.11 11,848.00 11,843.11 11,847.60 0.0K
15:18 11,846.11 11,851.10 11,846.11 11,851.10 0.0K
15:19 11,850.59 11,856.02 11,850.59 11,854.00 0.0K
15:20 11,854.48 11,856.43 11,854.00 11,855.00 0.0K
15:21 11,855.43 11,858.00 11,855.42 11,858.00 0.0K
15:22 11,857.00 11,857.00 11,855.90 11,856.40 0.0K
15:23 11,855.90 11,855.90 11,852.92 11,852.95 0.0K
15:24 11,852.96 11,852.96 11,850.01 11,850.01 0.0K
15:25 11,849.52 11,855.01 11,849.52 11,853.01 0.0K
15:26 11,852.52 11,852.52 11,851.52 11,852.06 0.0K
15:27 11,854.00 11,859.44 11,854.00 11,859.44 0.0K
15:28 11,861.00 11,861.88 11,859.91 11,861.35 0.0K
15:29 11,860.84 11,862.00 11,858.00 11,858.00 0.0K
15:30 11,857.00 11,857.31 11,854.82 11,857.28 0.0K
15:31 11,856.78 11,862.71 11,855.29 11,861.71 0.0K
15:32 11,860.71 11,868.00 11,860.71 11,868.00 0.0K
15:33 11,869.00 11,870.55 11,866.05 11,867.00 0.0K
15:34 11,868.00 11,875.36 11,868.00 11,875.36 0.0K
15:35 11,875.35 11,876.33 11,873.00 11,873.80 0.0K
15:36 11,876.00 11,876.00 11,866.37 11,866.89 0.0K
15:37 11,867.39 11,868.91 11,866.40 11,868.91 0.0K
15:38 11,867.42 11,877.00 11,867.42 11,874.00 0.0K
15:39 11,873.35 11,884.22 11,873.35 11,884.17 0.0K
15:40 11,886.15 11,891.98 11,886.12 11,891.96 0.0K
15:41 11,893.94 11,893.94 11,890.33 11,890.33 0.0K
15:42 11,888.84 11,889.83 11,885.00 11,887.79 0.0K
15:43 11,888.79 11,890.00 11,883.76 11,886.24 0.0K
15:44 11,885.00 11,886.00 11,880.71 11,883.69 0.0K
15:45 11,883.00 11,883.00 11,877.00 11,878.17 0.0K
15:46 11,878.17 11,878.17 11,867.00 11,868.00 0.0K
15:47 11,868.19 11,872.00 11,868.19 11,871.00 0.0K
15:48 11,870.60 11,870.60 11,864.55 11,864.55 0.0K
15:49 11,866.05 11,866.53 11,860.52 11,860.52 0.0K
15:50 11,860.53 11,865.00 11,859.53 11,859.95 0.0K
15:51 11,859.45 11,860.45 11,857.94 11,860.00 0.0K
15:52 11,861.00 11,863.39 11,860.00 11,863.00 0.0K
15:53 11,862.00 11,862.84 11,857.00 11,857.00 0.0K
15:54 11,856.88 11,863.33 11,856.88 11,862.00 0.0K
15:55 11,861.81 11,862.30 11,857.00 11,857.00 0.0K
15:56 11,856.77 11,856.77 11,849.82 11,849.82 0.0K
15:57 11,851.33 11,854.81 11,851.33 11,853.33 0.0K
15:58 11,854.00 11,854.00 11,849.87 11,849.87 0.0K
15:59 11,849.88 11,849.88 11,847.95 11,847.95 0.0K
16:00 11,849.46 11,851.45 11,847.00 11,848.96 0.0K
16:01 11,848.97 11,849.96 11,844.00 11,844.00 0.0K
16:02 11,842.00 11,843.00 11,840.51 11,842.98 0.0K
16:03 11,842.47 11,842.47 11,837.00 11,837.00 0.0K
16:04 11,837.49 11,838.46 11,835.98 11,838.46 0.0K
16:05 11,837.96 11,845.82 11,837.96 11,845.82 0.0K
16:06 11,842.00 11,843.82 11,833.00 11,835.84 0.0K
16:07 11,834.34 11,834.35 11,830.00 11,832.41 0.0K
16:08 11,832.42 11,834.41 11,830.94 11,830.94 0.0K
16:09 11,832.00 11,833.91 11,831.94 11,833.40 0.0K
16:10 11,833.39 11,836.85 11,832.00 11,834.00 0.0K
16:11 11,835.00 11,835.25 11,829.75 11,829.75 0.0K
16:12 11,829.75 11,831.24 11,826.76 11,830.23 0.0K
16:13 11,828.73 11,829.00 11,827.23 11,828.20 0.0K
16:14 11,827.00 11,828.19 11,822.21 11,822.21 0.0K
16:15 11,821.00 11,823.76 11,821.00 11,821.76 0.0K
16:16 11,821.27 11,823.00 11,819.28 11,823.00 0.0K
16:17 11,822.30 11,829.00 11,822.30 11,829.00 0.0K
16:18 11,830.23 11,832.00 11,828.21 11,830.19 0.0K
16:19 11,830.20 11,830.20 11,826.00 11,826.00 0.0K
16:20 11,824.74 11,826.25 11,821.78 11,821.81 0.0K
16:21 11,821.82 11,825.00 11,821.00 11,824.00 0.0K
16:22 11,823.00 11,827.00 11,820.32 11,820.32 0.0K
16:23 11,820.00 11,820.33 11,819.00 11,819.81 0.0K
16:24 11,820.30 11,820.75 11,817.79 11,820.75 0.0K
16:25 11,818.75 11,820.25 11,813.80 11,813.81 0.0K
16:26 11,814.31 11,814.82 11,813.82 11,813.82 0.0K
16:27 11,814.32 11,814.32 11,812.32 11,812.82 0.0K
16:28 11,812.32 11,818.00 11,812.32 11,816.74 0.0K
16:29 11,818.23 11,820.16 11,818.22 11,820.15 0.0K
16:30 11,819.65 11,821.62 11,818.00 11,818.12 0.0K
16:31 11,820.00 11,822.09 11,819.00 11,821.06 0.0K
16:32 11,823.55 11,823.55 11,818.03 11,818.53 0.0K
16:33 11,818.52 11,821.96 11,816.98 11,816.98 0.0K
16:34 11,817.00 11,817.00 11,814.50 11,815.00 0.0K
16:35 11,814.00 11,814.01 11,810.52 11,810.52 0.0K
16:36 11,809.02 11,809.02 11,805.08 11,805.09 0.0K
16:37 11,805.10 11,810.00 11,805.10 11,808.11 0.0K
16:38 11,809.00 11,814.00 11,809.00 11,812.08 0.0K
16:39 11,812.07 11,814.53 11,812.00 11,814.50 0.0K
16:40 11,814.99 11,815.95 11,813.00 11,813.00 0.0K
16:41 11,813.93 11,816.00 11,811.00 11,811.00 0.0K
16:42 11,811.92 11,811.92 11,809.43 11,811.44 0.0K
16:43 11,811.44 11,816.00 11,811.44 11,814.92 0.0K
16:44 11,814.91 11,816.39 11,814.91 11,815.38 0.0K
16:45 11,814.88 11,816.38 11,814.00 11,814.00 0.0K
16:46 11,813.89 11,814.89 11,809.42 11,811.90 0.0K
16:47 11,812.89 11,813.38 11,811.00 11,812.36 0.0K
16:48 11,811.86 11,813.85 11,809.00 11,809.00 0.0K
16:49 11,809.37 11,810.00 11,805.89 11,807.88 0.0K
16:50 11,809.87 11,810.32 11,808.36 11,809.79 0.0K
16:51 11,810.28 11,813.00 11,810.28 11,810.64 0.0K
16:52 11,810.63 11,810.63 11,806.00 11,809.00 0.0K
16:53 11,808.58 11,808.58 11,803.62 11,803.64 0.0K
16:54 11,803.64 11,804.00 11,802.00 11,802.65 0.0K
16:55 11,803.65 11,814.00 11,803.65 11,813.99 0.0K
16:56 11,813.00 11,813.48 11,811.97 11,813.42 0.0K
16:57 11,813.41 11,813.41 11,811.89 11,812.84 0.0K
16:58 11,812.83 11,814.00 11,812.00 11,812.29 0.0K
16:59 11,811.29 11,813.27 11,811.29 11,813.25 0.0K
17:00 11,810.26 11,813.00 11,809.23 11,809.23 0.0K
17:01 11,809.74 11,812.00 11,809.72 11,812.00 0.0K
17:02 11,813.00 11,817.10 11,813.00 11,814.60 0.0K
17:03 11,814.59 11,815.08 11,809.00 11,809.60 0.0K
17:04 11,811.09 11,811.09 11,807.59 11,808.09 0.0K
17:05 11,807.59 11,809.06 11,803.06 11,803.06 0.0K
17:06 11,806.00 11,809.00 11,806.00 11,806.46 0.0K
17:07 11,805.96 11,812.89 11,805.96 11,811.38 0.0K
17:08 11,812.00 11,812.87 11,811.37 11,811.78 0.0K
17:09 11,811.77 11,813.00 11,810.75 11,812.23 0.0K
17:10 11,812.73 11,815.00 11,812.00 11,813.68 0.0K
17:11 11,814.18 11,818.00 11,812.67 11,818.00 0.0K
17:12 11,817.61 11,817.61 11,814.12 11,815.12 0.0K
17:13 11,816.62 11,818.11 11,814.00 11,814.00 0.0K
17:14 11,811.00 11,811.00 11,805.24 11,805.75 0.0K
17:15 11,808.00 11,814.71 11,807.25 11,812.23 0.0K
17:16 11,810.25 11,813.76 11,810.25 11,811.76 0.0K
17:17 11,812.77 11,813.78 11,807.33 11,808.36 0.0K
17:18 11,807.86 11,810.88 11,807.37 11,810.00 0.0K
17:19 11,810.91 11,815.91 11,810.00 11,815.91 0.0K
17:20 11,813.42 11,814.92 11,809.95 11,809.95 0.0K
17:21 11,809.97 11,813.46 11,809.47 11,811.96 0.0K
17:22 11,811.47 11,813.00 11,811.47 11,812.96 0.0K
17:23 11,812.46 11,815.93 11,811.47 11,815.93 0.0K
17:24 11,815.91 11,817.00 11,815.41 11,815.85 0.0K
17:25 11,816.35 11,816.35 11,813.81 11,813.81 0.0K
17:26 11,815.80 11,816.32 11,814.80 11,815.83 0.0K
17:27 11,816.82 11,821.00 11,816.82 11,820.79 0.0K
17:28 11,821.29 11,823.26 11,821.29 11,823.26 0.0K
17:29 11,824.00 11,824.26 11,820.77 11,822.76 0.0K
17:30 11,825.00 11,828.00 11,825.00 11,828.00 0.0K
17:31 11,827.00 11,832.23 11,827.00 11,831.00 0.0K
17:32 11,830.24 11,834.00 11,827.75 11,833.73 0.0K
17:33 11,834.73 11,835.22 11,832.23 11,835.22 0.0K
17:34 11,836.00 11,836.00 11,824.00 11,824.00 0.0K
17:35 11,840.60 11,840.60 11,840.60 11,840.60 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available