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 12,037.00 12,040.53 12,025.07 12,040.53 0.0K
09:01 12,039.00 12,041.52 12,033.54 12,040.53 0.0K
09:02 12,041.03 12,041.03 12,036.54 12,041.00 0.0K
09:03 12,042.00 12,046.00 12,039.53 12,046.00 0.0K
09:04 12,045.02 12,048.53 12,044.00 12,048.53 0.0K
09:05 12,047.00 12,047.00 12,038.55 12,039.55 0.0K
09:06 12,040.05 12,046.03 12,038.55 12,046.03 0.0K
09:07 12,045.53 12,049.08 12,045.05 12,046.08 0.0K
09:08 12,047.08 12,047.58 12,042.00 12,042.00 0.0K
09:09 12,042.09 12,042.63 12,040.14 12,040.68 0.0K
09:10 12,041.68 12,041.68 12,033.76 12,038.77 0.0K
09:11 12,037.00 12,038.34 12,033.00 12,033.37 0.0K
09:12 12,033.38 12,039.36 12,033.38 12,038.36 0.0K
09:13 12,039.37 12,040.87 12,035.90 12,039.40 0.0K
09:14 12,040.89 12,045.83 12,040.89 12,045.83 0.0K
09:15 12,045.00 12,045.00 12,030.42 12,036.00 0.0K
09:16 12,037.00 12,042.34 12,037.00 12,040.81 0.0K
09:17 12,041.31 12,043.27 12,039.81 12,043.27 0.0K
09:18 12,043.00 12,043.28 12,027.53 12,027.53 0.0K
09:19 12,027.54 12,028.54 12,024.06 12,024.06 0.0K
09:20 12,022.06 12,026.00 12,022.06 12,024.50 0.0K
09:21 12,024.51 12,027.48 12,024.51 12,025.00 0.0K
09:22 12,026.47 12,030.42 12,024.00 12,029.41 0.0K
09:23 12,029.40 12,029.40 12,024.34 12,024.34 0.0K
09:24 12,023.34 12,028.30 12,021.35 12,025.31 0.0K
09:25 12,025.00 12,029.00 12,025.00 12,028.83 0.0K
09:26 12,029.34 12,030.34 12,025.37 12,026.40 0.0K
09:27 12,024.41 12,024.41 12,020.05 12,020.08 0.0K
09:28 12,020.08 12,024.07 12,020.08 12,024.07 0.0K
09:29 12,024.00 12,024.00 12,020.00 12,021.00 0.0K
09:30 12,020.00 12,027.00 12,019.00 12,025.50 0.0K
09:31 12,026.49 12,027.38 12,023.41 12,027.38 0.0K
09:32 12,027.36 12,030.34 12,022.37 12,024.37 0.0K
09:33 12,023.38 12,027.00 12,023.38 12,025.00 0.0K
09:34 12,026.00 12,029.40 12,026.00 12,027.36 0.0K
09:35 12,029.36 12,035.00 12,029.34 12,035.00 0.0K
09:36 12,033.00 12,033.00 12,029.00 12,030.33 0.0K
09:37 12,029.33 12,029.39 12,025.41 12,029.00 0.0K
09:38 12,030.00 12,030.00 12,026.00 12,026.00 0.0K
09:39 12,027.42 12,027.46 12,024.99 12,025.00 0.0K
09:40 12,025.49 12,028.00 12,024.00 12,028.00 0.0K
09:41 12,026.44 12,028.44 12,026.00 12,027.00 0.0K
09:42 12,022.47 12,026.48 12,021.49 12,026.48 0.0K
09:43 12,027.00 12,028.50 12,025.00 12,026.02 0.0K
09:44 12,025.52 12,026.03 12,021.62 12,024.00 0.0K
09:45 12,023.64 12,025.64 12,019.21 12,019.22 0.0K
09:46 12,018.73 12,021.00 12,016.74 12,016.77 0.0K
09:47 12,016.77 12,018.80 12,015.78 12,016.81 0.0K
09:48 12,017.82 12,023.28 12,017.82 12,021.76 0.0K
09:49 12,020.26 12,024.00 12,020.22 12,021.71 0.0K
09:50 12,021.70 12,028.64 12,019.70 12,028.64 0.0K
09:51 12,027.63 12,029.11 12,027.00 12,027.00 0.0K
09:52 12,026.00 12,028.00 12,024.00 12,024.74 0.0K
09:53 12,023.75 12,028.72 12,022.76 12,028.72 0.0K
09:54 12,028.00 12,030.00 12,027.74 12,028.78 0.0K
09:55 12,025.79 12,025.82 12,020.40 12,020.40 0.0K
09:56 12,020.41 12,022.41 12,019.00 12,019.00 0.0K
09:57 12,019.48 12,019.48 12,015.06 12,015.09 0.0K
09:58 12,015.11 12,016.11 12,013.00 12,014.20 0.0K
09:59 12,014.21 12,021.00 12,014.00 12,021.00 0.0K
10:00 12,023.00 12,026.70 12,017.72 12,017.72 0.0K
10:01 12,018.73 12,021.00 12,017.00 12,018.00 0.0K
10:02 12,018.27 12,018.31 12,010.40 12,011.41 0.0K
10:03 12,011.42 12,012.00 12,008.96 12,009.00 0.0K
10:04 12,007.48 12,008.50 12,004.54 12,007.05 0.0K
10:05 12,006.56 12,006.56 12,002.65 12,002.67 0.0K
10:06 12,003.17 12,004.16 12,001.20 12,002.20 0.0K
10:07 12,000.71 12,000.72 11,996.00 11,997.25 0.0K
10:08 11,998.25 12,002.00 11,997.75 12,000.00 0.0K
10:09 11,999.29 12,001.79 11,997.81 11,998.82 0.0K
10:10 12,000.81 12,001.81 11,996.00 11,996.00 0.0K
10:11 11,996.34 11,996.34 11,993.38 11,995.39 0.0K
10:12 11,995.89 11,995.89 11,992.91 11,993.42 0.0K
10:13 11,993.43 11,993.43 11,989.96 11,993.00 0.0K
10:14 11,992.51 11,992.51 11,989.00 11,990.09 0.0K
10:15 11,990.09 11,990.09 11,986.00 11,987.66 0.0K
10:16 11,986.17 11,986.17 11,984.18 11,985.00 0.0K
10:17 11,986.19 11,986.19 11,984.66 11,985.15 0.0K
10:18 11,986.00 11,988.00 11,984.13 11,988.00 0.0K
10:19 11,985.58 11,988.58 11,985.09 11,986.09 0.0K
10:20 11,986.59 11,986.60 11,982.13 11,984.12 0.0K
10:21 11,984.12 11,986.09 11,981.60 11,981.60 0.0K
10:22 11,982.10 11,982.10 11,978.62 11,981.13 0.0K
10:23 11,982.00 11,987.10 11,981.13 11,987.10 0.0K
10:24 11,987.09 11,988.00 11,980.11 11,982.11 0.0K
10:25 11,983.11 11,986.07 11,983.11 11,986.05 0.0K
10:26 11,987.05 11,987.54 11,984.02 11,985.02 0.0K
10:27 11,984.03 11,985.52 11,983.01 11,984.51 0.0K
10:28 11,984.00 11,984.01 11,983.50 11,984.01 0.0K
10:29 11,985.00 11,986.98 11,985.00 11,986.97 0.0K
10:30 11,987.47 11,997.00 11,987.47 11,996.89 0.0K
10:31 11,996.39 11,996.39 11,994.00 11,995.41 0.0K
10:32 11,993.00 11,996.42 11,993.00 11,996.42 0.0K
10:33 11,996.91 11,996.91 11,987.00 11,989.00 0.0K
10:34 11,989.95 11,995.85 11,989.92 11,995.85 0.0K
10:35 11,997.84 11,998.00 11,989.00 11,989.00 0.0K
10:36 11,991.00 11,991.00 11,987.00 11,987.00 0.0K
10:37 11,988.86 11,989.00 11,985.86 11,986.86 0.0K
10:38 11,986.36 11,988.80 11,983.84 11,988.80 0.0K
10:39 11,989.00 11,992.71 11,988.73 11,992.71 0.0K
10:40 11,993.70 11,994.67 11,992.00 11,992.65 0.0K
10:41 11,990.65 11,990.65 11,983.68 11,985.00 0.0K
10:42 11,985.18 11,990.64 11,985.18 11,990.62 0.0K
10:43 11,989.62 11,994.11 11,989.62 11,994.11 0.0K
10:44 11,995.00 11,995.00 11,989.00 11,989.00 0.0K
10:45 11,989.14 11,995.00 11,989.14 11,995.00 0.0K
10:46 11,996.58 11,996.58 11,994.00 11,994.00 0.0K
10:47 11,993.00 11,993.00 11,989.63 11,989.63 0.0K
10:48 11,991.00 11,994.60 11,991.00 11,993.10 0.0K
10:49 11,994.00 11,994.10 11,991.00 11,994.10 0.0K
10:50 11,993.00 11,995.09 11,990.61 11,992.11 0.0K
10:51 11,990.61 11,994.13 11,990.61 11,993.63 0.0K
10:52 11,994.64 11,996.00 11,994.00 11,995.12 0.0K
10:53 11,995.61 11,998.00 11,995.60 11,996.57 0.0K
10:54 11,998.06 11,998.06 11,994.00 11,997.05 0.0K
10:55 11,998.00 11,999.00 11,993.00 11,993.59 0.0K
10:56 11,995.59 11,998.00 11,994.07 11,998.00 0.0K
10:57 11,997.00 11,997.00 11,991.00 11,991.00 0.0K
10:58 11,990.61 11,991.11 11,986.00 11,986.00 0.0K
10:59 11,987.00 11,987.00 11,984.00 11,985.26 0.0K
11:00 11,987.76 11,990.00 11,987.75 11,988.73 0.0K
11:01 11,989.72 11,989.72 11,985.74 11,988.72 0.0K
11:02 11,988.71 11,988.71 11,985.16 11,985.16 0.0K
11:03 11,985.17 11,988.00 11,984.69 11,987.72 0.0K
11:04 11,988.23 11,988.77 11,985.71 11,985.74 0.0K
11:05 11,985.75 11,987.26 11,984.25 11,987.26 0.0K
11:06 11,986.76 11,988.00 11,985.76 11,987.74 0.0K
11:07 11,987.00 11,987.00 11,980.77 11,980.77 0.0K
11:08 11,979.79 11,981.80 11,978.00 11,978.00 0.0K
11:09 11,979.00 11,979.00 11,976.00 11,976.00 0.0K
11:10 11,976.39 11,976.39 11,973.92 11,975.95 0.0K
11:11 11,974.95 11,975.47 11,972.98 11,972.98 0.0K
11:12 11,971.00 11,971.00 11,967.06 11,970.08 0.0K
11:13 11,969.08 11,976.02 11,969.00 11,976.00 0.0K
11:14 11,975.99 11,977.98 11,973.98 11,973.99 0.0K
11:15 11,975.99 11,975.99 11,973.00 11,975.00 0.0K
11:16 11,973.03 11,974.05 11,971.00 11,974.05 0.0K
11:17 11,973.06 11,973.06 11,971.00 11,973.00 0.0K
11:18 11,973.07 11,975.00 11,973.02 11,974.01 0.0K
11:19 11,974.00 11,974.50 11,970.50 11,971.00 0.0K
11:20 11,970.50 11,972.00 11,969.51 11,972.00 0.0K
11:21 11,972.53 11,972.54 11,971.00 11,972.54 0.0K
11:22 11,973.04 11,974.03 11,972.03 11,973.52 0.0K
11:23 11,972.53 11,975.00 11,971.03 11,974.98 0.0K
11:24 11,973.98 11,975.00 11,972.97 11,975.00 0.0K
11:25 11,974.00 11,976.98 11,972.99 11,972.99 0.0K
11:26 11,971.99 11,977.07 11,971.99 11,977.04 0.0K
11:27 11,977.03 11,977.03 11,971.07 11,971.07 0.0K
11:28 11,971.08 11,971.08 11,967.00 11,967.00 0.0K
11:29 11,968.00 11,968.00 11,965.00 11,965.64 0.0K
11:30 11,966.64 11,968.63 11,964.00 11,964.00 0.0K
11:31 11,965.68 11,969.00 11,965.00 11,967.13 0.0K
11:32 11,970.00 11,971.07 11,969.09 11,970.05 0.0K
11:33 11,971.00 11,971.00 11,968.98 11,968.98 0.0K
11:34 11,968.48 11,971.00 11,968.48 11,970.43 0.0K
11:35 11,970.00 11,971.00 11,969.92 11,970.92 0.0K
11:36 11,970.93 11,970.93 11,966.96 11,967.48 0.0K
11:37 11,968.48 11,968.51 11,965.00 11,965.00 0.0K
11:38 11,965.06 11,966.07 11,962.61 11,962.61 0.0K
11:39 11,962.61 11,962.61 11,959.00 11,959.00 0.0K
11:40 11,958.67 11,960.21 11,958.19 11,960.21 0.0K
11:41 11,959.71 11,963.20 11,959.71 11,962.00 0.0K
11:42 11,962.70 11,962.70 11,960.22 11,961.72 0.0K
11:43 11,960.72 11,963.20 11,959.72 11,962.00 0.0K
11:44 11,962.18 11,963.17 11,954.22 11,954.23 0.0K
11:45 11,956.00 11,957.00 11,954.23 11,955.23 0.0K
11:46 11,954.24 11,957.23 11,953.74 11,957.23 0.0K
11:47 11,956.72 11,959.18 11,956.72 11,957.21 0.0K
11:48 11,957.71 11,964.16 11,957.71 11,964.12 0.0K
11:49 11,963.12 11,965.10 11,962.12 11,965.10 0.0K
11:50 11,963.10 11,968.65 11,961.62 11,967.00 0.0K
11:51 11,969.16 11,969.16 11,966.68 11,968.28 0.0K
11:52 11,969.28 11,972.35 11,969.28 11,972.35 0.0K
11:53 11,972.36 11,973.43 11,971.00 11,973.43 0.0K
11:54 11,973.44 11,974.47 11,972.99 11,974.03 0.0K
11:55 11,974.53 11,977.00 11,973.55 11,974.55 0.0K
11:56 11,977.00 11,977.00 11,973.57 11,974.59 0.0K
11:57 11,973.59 11,973.65 11,970.69 11,970.69 0.0K
11:58 11,970.70 11,971.72 11,968.75 11,969.75 0.0K
11:59 11,970.76 11,971.00 11,967.33 11,968.84 0.0K
12:00 11,968.34 11,972.35 11,968.34 11,971.00 0.0K
12:01 11,970.00 11,970.35 11,965.38 11,965.38 0.0K
12:02 11,963.89 11,966.40 11,962.90 11,965.88 0.0K
12:03 11,966.38 11,966.38 11,961.91 11,962.00 0.0K
12:04 11,963.00 11,965.00 11,961.86 11,961.86 0.0K
12:05 11,962.36 11,967.31 11,962.36 11,966.00 0.0K
12:06 11,966.29 11,967.24 11,965.75 11,966.73 0.0K
12:07 11,966.00 11,967.00 11,962.76 11,964.25 0.0K
12:08 11,965.25 11,966.24 11,964.25 11,966.00 0.0K
12:09 11,965.24 11,966.77 11,962.77 11,965.00 0.0K
12:10 11,966.00 11,967.25 11,965.00 11,967.25 0.0K
12:11 11,966.74 11,966.74 11,964.24 11,966.21 0.0K
12:12 11,966.69 11,968.00 11,965.66 11,967.00 0.0K
12:13 11,967.10 11,969.08 11,967.10 11,968.00 0.0K
12:14 11,968.48 11,968.48 11,966.91 11,966.91 0.0K
12:15 11,967.39 11,967.39 11,961.91 11,961.91 0.0K
12:16 11,961.91 11,963.92 11,961.91 11,963.92 0.0K
12:17 11,963.91 11,963.91 11,962.93 11,962.93 0.0K
12:18 11,962.94 11,962.94 11,956.00 11,956.49 0.0K
12:19 11,957.00 11,959.00 11,957.00 11,959.00 0.0K
12:20 11,958.00 11,960.48 11,957.01 11,960.48 0.0K
12:21 11,959.98 11,960.00 11,955.51 11,955.51 0.0K
12:22 11,956.01 11,956.54 11,954.57 11,954.59 0.0K
12:23 11,954.60 11,954.61 11,951.64 11,954.00 0.0K
12:24 11,954.16 11,954.16 11,951.69 11,952.69 0.0K
12:25 11,952.19 11,955.00 11,952.00 11,952.00 0.0K
12:26 11,950.69 11,950.70 11,949.70 11,950.21 0.0K
12:27 11,949.71 11,953.68 11,949.71 11,953.18 0.0K
12:28 11,952.67 11,952.67 11,949.71 11,950.22 0.0K
12:29 11,950.23 11,952.23 11,949.74 11,949.76 0.0K
12:30 11,950.26 11,951.26 11,948.00 11,949.00 0.0K
12:31 11,949.77 11,955.21 11,949.00 11,955.21 0.0K
12:32 11,955.70 11,955.70 11,951.00 11,952.72 0.0K
12:33 11,953.22 11,955.72 11,952.72 11,955.00 0.0K
12:34 11,954.22 11,954.22 11,951.00 11,951.30 0.0K
12:35 11,951.81 11,952.34 11,950.00 11,950.85 0.0K
12:36 11,951.35 11,951.35 11,948.89 11,951.00 0.0K
12:37 11,950.00 11,952.38 11,949.00 11,952.35 0.0K
12:38 11,952.34 11,955.77 11,951.83 11,955.77 0.0K
12:39 11,955.76 11,960.68 11,955.76 11,960.66 0.0K
12:40 11,960.65 11,962.00 11,958.63 11,959.62 0.0K
12:41 11,959.11 11,959.62 11,958.11 11,959.62 0.0K
12:42 11,960.12 11,960.12 11,957.63 11,960.00 0.0K
12:43 11,960.61 11,963.00 11,960.61 11,962.00 0.0K
12:44 11,961.52 11,961.52 11,959.47 11,959.47 0.0K
12:45 11,959.48 11,959.48 11,956.99 11,958.00 0.0K
12:46 11,957.51 11,960.01 11,957.51 11,959.99 0.0K
12:47 11,959.98 11,959.98 11,956.99 11,957.52 0.0K
12:48 11,958.02 11,959.00 11,957.00 11,958.54 0.0K
12:49 11,958.04 11,958.04 11,954.10 11,954.10 0.0K
12:50 11,954.60 11,956.11 11,954.60 11,954.62 0.0K
12:51 11,954.63 11,954.64 11,949.70 11,951.19 0.0K
12:52 11,951.19 11,951.69 11,949.69 11,949.70 0.0K
12:53 11,948.21 11,948.25 11,947.00 11,947.26 0.0K
12:54 11,948.00 11,948.00 11,946.00 11,946.00 0.0K
12:55 11,946.31 11,946.31 11,945.32 11,945.82 0.0K
12:56 11,946.81 11,946.81 11,943.85 11,944.36 0.0K
12:57 11,943.86 11,944.39 11,942.89 11,944.38 0.0K
12:58 11,944.36 11,946.00 11,943.00 11,945.77 0.0K
12:59 11,945.76 11,946.74 11,942.73 11,942.73 0.0K
13:00 11,940.73 11,942.00 11,937.76 11,938.27 0.0K
13:01 11,936.77 11,938.00 11,935.82 11,935.82 0.0K
13:02 11,936.33 11,938.33 11,936.33 11,937.00 0.0K
13:03 11,937.84 11,939.00 11,936.84 11,937.35 0.0K
13:04 11,936.86 11,936.86 11,933.91 11,936.00 0.0K
13:05 11,936.41 11,937.86 11,935.89 11,937.35 0.0K
13:06 11,935.84 11,938.32 11,935.84 11,938.31 0.0K
13:07 11,939.00 11,940.00 11,938.76 11,938.76 0.0K
13:08 11,936.28 11,936.28 11,934.79 11,935.32 0.0K
13:09 11,937.32 11,937.32 11,935.82 11,936.81 0.0K
13:10 11,937.30 11,938.00 11,936.78 11,937.78 0.0K
13:11 11,938.27 11,942.22 11,938.26 11,939.71 0.0K
13:12 11,939.21 11,940.70 11,938.00 11,939.00 0.0K
13:13 11,938.68 11,942.00 11,938.67 11,940.59 0.0K
13:14 11,941.58 11,941.58 11,939.00 11,939.54 0.0K
13:15 11,940.52 11,940.99 11,940.00 11,940.99 0.0K
13:16 11,940.98 11,941.48 11,939.47 11,940.97 0.0K
13:17 11,941.46 11,942.91 11,941.00 11,942.91 0.0K
13:18 11,943.40 11,943.40 11,941.00 11,942.87 0.0K
13:19 11,942.37 11,943.00 11,941.84 11,941.84 0.0K
13:20 11,943.00 11,945.30 11,941.83 11,945.30 0.0K
13:21 11,944.78 11,947.21 11,944.78 11,947.21 0.0K
13:22 11,948.00 11,949.00 11,946.66 11,949.00 0.0K
13:23 11,948.00 11,950.10 11,947.13 11,950.00 0.0K
13:24 11,949.58 11,949.58 11,949.00 11,949.00 0.0K
13:25 11,949.02 11,951.46 11,948.97 11,949.96 0.0K
13:26 11,950.46 11,954.44 11,950.46 11,953.39 0.0K
13:27 11,953.38 11,953.87 11,949.84 11,952.00 0.0K
13:28 11,952.84 11,953.33 11,952.32 11,953.32 0.0K
13:29 11,954.32 11,954.32 11,953.80 11,953.80 0.0K
13:30 11,955.79 11,957.00 11,955.79 11,956.23 0.0K
13:31 11,956.22 11,956.22 11,953.71 11,954.71 0.0K
13:32 11,954.21 11,955.70 11,954.00 11,955.17 0.0K
13:33 11,955.16 11,955.16 11,953.00 11,954.19 0.0K
13:34 11,953.69 11,955.00 11,951.22 11,953.22 0.0K
13:35 11,953.23 11,953.23 11,950.26 11,950.27 0.0K
13:36 11,950.77 11,951.00 11,948.24 11,948.24 0.0K
13:37 11,947.74 11,947.74 11,946.26 11,946.75 0.0K
13:38 11,948.00 11,948.00 11,943.00 11,943.00 0.0K
13:39 11,942.77 11,942.78 11,939.84 11,939.87 0.0K
13:40 11,939.39 11,944.41 11,938.00 11,943.40 0.0K
13:41 11,943.40 11,944.00 11,941.91 11,943.44 0.0K
13:42 11,942.94 11,946.93 11,942.93 11,943.44 0.0K
13:43 11,944.00 11,945.45 11,943.00 11,943.48 0.0K
13:44 11,943.00 11,945.01 11,942.50 11,945.01 0.0K
13:45 11,944.51 11,944.51 11,940.00 11,941.10 0.0K
13:46 11,941.61 11,945.00 11,941.61 11,942.61 0.0K
13:47 11,942.00 11,942.12 11,940.00 11,940.16 0.0K
13:48 11,940.17 11,940.67 11,937.71 11,939.23 0.0K
13:49 11,938.24 11,939.78 11,938.24 11,939.28 0.0K
13:50 11,938.79 11,942.29 11,938.79 11,942.29 0.0K
13:51 11,943.00 11,944.77 11,941.79 11,944.23 0.0K
13:52 11,944.22 11,948.13 11,944.20 11,948.13 0.0K
13:53 11,947.62 11,947.62 11,945.62 11,947.12 0.0K
13:54 11,947.62 11,947.62 11,944.13 11,946.14 0.0K
13:55 11,946.64 11,946.64 11,944.00 11,945.15 0.0K
13:56 11,945.16 11,946.15 11,945.00 11,946.15 0.0K
13:57 11,947.64 11,951.09 11,947.64 11,951.09 0.0K
13:58 11,951.08 11,954.54 11,951.00 11,954.53 0.0K
13:59 11,955.52 11,956.99 11,954.97 11,954.97 0.0K
14:00 11,955.46 11,955.46 11,950.97 11,953.46 0.0K
14:01 11,953.45 11,954.93 11,952.45 11,954.00 0.0K
14:02 11,953.43 11,954.00 11,950.94 11,951.00 0.0K
14:03 11,952.00 11,952.00 11,950.95 11,951.46 0.0K
14:04 11,952.46 11,954.00 11,951.97 11,951.98 0.0K
14:05 11,952.48 11,952.98 11,951.99 11,952.00 0.0K
14:06 11,952.50 11,953.48 11,951.99 11,951.99 0.0K
14:07 11,952.98 11,953.47 11,952.47 11,952.94 0.0K
14:08 11,951.94 11,952.44 11,951.94 11,952.44 0.0K
14:09 11,952.93 11,952.93 11,950.94 11,950.98 0.0K
14:10 11,950.99 11,953.00 11,950.99 11,951.02 0.0K
14:11 11,950.00 11,951.54 11,948.55 11,950.53 0.0K
14:12 11,950.53 11,952.49 11,950.53 11,952.47 0.0K
14:13 11,953.96 11,954.00 11,953.00 11,953.89 0.0K
14:14 11,953.88 11,954.38 11,952.88 11,953.36 0.0K
14:15 11,953.86 11,957.81 11,953.86 11,957.28 0.0K
14:16 11,957.78 11,957.78 11,955.73 11,957.20 0.0K
14:17 11,956.69 11,957.66 11,956.14 11,956.14 0.0K
14:18 11,955.64 11,956.62 11,955.14 11,956.62 0.0K
14:19 11,955.62 11,958.00 11,955.62 11,956.59 0.0K
14:20 11,958.00 11,958.06 11,956.57 11,958.06 0.0K
14:21 11,957.00 11,960.05 11,957.00 11,958.56 0.0K
14:22 11,958.07 11,958.07 11,953.65 11,955.00 0.0K
14:23 11,955.17 11,959.16 11,955.17 11,959.16 0.0K
14:24 11,959.16 11,959.16 11,956.65 11,956.66 0.0K
14:25 11,957.66 11,958.15 11,957.15 11,957.15 0.0K
14:26 11,959.00 11,959.14 11,957.15 11,959.14 0.0K
14:27 11,959.65 11,962.13 11,959.65 11,962.00 0.0K
14:28 11,962.63 11,962.63 11,960.63 11,961.63 0.0K
14:29 11,962.62 11,962.62 11,961.12 11,961.12 0.0K
14:30 11,961.12 11,964.10 11,961.00 11,961.00 0.0K
14:31 11,960.00 11,960.00 11,956.64 11,956.67 0.0K
14:32 11,956.68 11,957.18 11,955.69 11,955.69 0.0K
14:33 11,956.20 11,956.20 11,953.72 11,955.00 0.0K
14:34 11,955.76 11,960.24 11,955.76 11,960.24 0.0K
14:35 11,960.74 11,963.72 11,960.24 11,960.72 0.0K
14:36 11,960.74 11,961.24 11,959.27 11,959.79 0.0K
14:37 11,959.00 11,963.32 11,958.81 11,963.31 0.0K
14:38 11,962.81 11,963.00 11,961.00 11,962.79 0.0K
14:39 11,962.00 11,963.28 11,961.76 11,961.76 0.0K
14:40 11,962.26 11,967.00 11,962.26 11,967.00 0.0K
14:41 11,966.70 11,968.00 11,966.70 11,967.67 0.0K
14:42 11,967.17 11,968.00 11,965.18 11,967.00 0.0K
14:43 11,966.70 11,968.65 11,966.70 11,968.65 0.0K
14:44 11,969.15 11,969.15 11,967.64 11,968.62 0.0K
14:45 11,969.12 11,969.12 11,966.00 11,968.00 0.0K
14:46 11,968.15 11,970.00 11,968.15 11,970.00 0.0K
14:47 11,970.64 11,971.00 11,967.65 11,967.66 0.0K
14:48 11,966.66 11,966.68 11,964.00 11,964.00 0.0K
14:49 11,962.75 11,963.26 11,961.76 11,962.78 0.0K
14:50 11,964.00 11,964.28 11,962.26 11,962.26 0.0K
14:51 11,963.26 11,964.00 11,962.00 11,962.73 0.0K
14:52 11,963.23 11,963.23 11,960.74 11,961.24 0.0K
14:53 11,960.74 11,962.73 11,960.74 11,962.00 0.0K
14:54 11,962.71 11,964.00 11,962.21 11,964.00 0.0K
14:55 11,964.18 11,964.18 11,961.67 11,962.66 0.0K
14:56 11,962.65 11,963.00 11,960.65 11,960.65 0.0K
14:57 11,958.67 11,962.16 11,958.67 11,961.65 0.0K
14:58 11,961.65 11,961.65 11,959.00 11,959.67 0.0K
14:59 11,960.67 11,960.67 11,958.65 11,959.62 0.0K
15:00 11,959.61 11,959.61 11,955.67 11,957.66 0.0K
15:01 11,954.00 11,957.71 11,953.69 11,957.71 0.0K
15:02 11,957.70 11,961.00 11,957.70 11,961.00 0.0K
15:03 11,962.00 11,962.63 11,960.65 11,962.63 0.0K
15:04 11,962.62 11,962.62 11,961.11 11,962.54 0.0K
15:05 11,962.53 11,962.53 11,959.05 11,959.05 0.0K
15:06 11,959.06 11,961.00 11,957.07 11,960.06 0.0K
15:07 11,959.56 11,961.03 11,958.07 11,960.00 0.0K
15:08 11,961.00 11,962.45 11,958.99 11,961.94 0.0K
15:09 11,961.93 11,964.86 11,961.93 11,964.35 0.0K
15:10 11,964.35 11,964.35 11,962.00 11,963.00 0.0K
15:11 11,962.28 11,966.71 11,962.00 11,963.19 0.0K
15:12 11,964.69 11,964.69 11,963.00 11,963.00 0.0K
15:13 11,962.20 11,963.72 11,961.72 11,963.72 0.0K
15:14 11,964.21 11,965.21 11,962.24 11,963.76 0.0K
15:15 11,963.00 11,963.28 11,959.39 11,959.39 0.0K
15:16 11,958.40 11,961.96 11,958.40 11,959.52 0.0K
15:17 11,959.53 11,960.00 11,957.12 11,959.64 0.0K
15:18 11,959.65 11,961.00 11,959.65 11,959.69 0.0K
15:19 11,958.71 11,960.26 11,958.71 11,959.80 0.0K
15:20 11,958.80 11,958.81 11,954.89 11,954.89 0.0K
15:21 11,956.00 11,957.40 11,955.90 11,956.92 0.0K
15:22 11,956.00 11,957.00 11,955.48 11,957.00 0.0K
15:23 11,957.02 11,957.02 11,953.57 11,953.57 0.0K
15:24 11,954.58 11,959.05 11,954.58 11,959.01 0.0K
15:25 11,958.51 11,962.00 11,958.51 11,962.00 0.0K
15:26 11,963.00 11,965.36 11,962.00 11,965.36 0.0K
15:27 11,965.35 11,965.35 11,960.36 11,961.34 0.0K
15:28 11,961.84 11,967.33 11,960.00 11,967.33 0.0K
15:29 11,968.32 11,968.32 11,965.81 11,966.74 0.0K
15:30 11,968.00 11,974.00 11,967.73 11,971.64 0.0K
15:31 11,975.00 11,976.00 11,971.62 11,974.00 0.0K
15:32 11,974.59 11,974.59 11,960.73 11,960.73 0.0K
15:33 11,959.74 11,961.74 11,955.32 11,956.00 0.0K
15:34 11,957.00 11,960.00 11,954.00 11,960.00 0.0K
15:35 11,958.83 11,963.31 11,957.84 11,962.80 0.0K
15:36 11,962.80 11,966.24 11,962.79 11,965.23 0.0K
15:37 11,968.00 11,970.61 11,967.69 11,970.58 0.0K
15:38 11,970.00 11,971.51 11,968.00 11,971.01 0.0K
15:39 11,970.50 11,972.48 11,965.51 11,967.50 0.0K
15:40 11,967.00 11,967.00 11,963.00 11,966.00 0.0K
15:41 11,967.00 11,968.98 11,965.53 11,966.99 0.0K
15:42 11,967.49 11,968.50 11,965.51 11,967.50 0.0K
15:43 11,968.50 11,969.94 11,967.48 11,969.00 0.0K
15:44 11,968.94 11,970.41 11,968.94 11,970.39 0.0K
15:45 11,973.36 11,976.83 11,969.00 11,970.00 0.0K
15:46 11,969.43 11,970.43 11,966.95 11,968.99 0.0K
15:47 11,967.00 11,968.53 11,965.56 11,966.57 0.0K
15:48 11,966.58 11,967.00 11,965.11 11,966.11 0.0K
15:49 11,966.61 11,966.61 11,963.00 11,964.00 0.0K
15:50 11,963.65 11,969.00 11,963.65 11,969.00 0.0K
15:51 11,970.16 11,971.15 11,968.66 11,971.14 0.0K
15:52 11,969.64 11,972.00 11,965.67 11,970.66 0.0K
15:53 11,971.16 11,972.00 11,964.71 11,967.23 0.0K
15:54 11,967.23 11,970.73 11,965.00 11,965.00 0.0K
15:55 11,963.81 11,964.82 11,961.83 11,963.82 0.0K
15:56 11,964.00 11,965.00 11,962.82 11,964.29 0.0K
15:57 11,964.79 11,965.00 11,962.00 11,962.80 0.0K
15:58 11,963.79 11,964.00 11,962.79 11,964.00 0.0K
15:59 11,963.00 11,964.00 11,962.82 11,963.35 0.0K
16:00 11,963.86 11,966.00 11,960.86 11,961.88 0.0K
16:01 11,961.39 11,961.40 11,952.00 11,952.00 0.0K
16:02 11,951.99 11,954.00 11,950.01 11,953.99 0.0K
16:03 11,953.99 11,955.00 11,952.96 11,952.96 0.0K
16:04 11,952.97 11,955.95 11,948.01 11,951.00 0.0K
16:05 11,952.00 11,954.49 11,951.03 11,951.03 0.0K
16:06 11,951.04 11,951.04 11,943.11 11,947.00 0.0K
16:07 11,947.11 11,948.13 11,945.00 11,948.13 0.0K
16:08 11,946.14 11,947.15 11,944.00 11,945.66 0.0K
16:09 11,946.16 11,948.65 11,943.67 11,943.67 0.0K
16:10 11,942.67 11,950.12 11,942.67 11,950.12 0.0K
16:11 11,949.61 11,951.10 11,945.10 11,945.11 0.0K
16:12 11,946.00 11,946.00 11,943.00 11,944.00 0.0K
16:13 11,943.17 11,944.72 11,942.20 11,944.72 0.0K
16:14 11,944.23 11,949.00 11,944.23 11,949.00 0.0K
16:15 11,948.20 11,954.00 11,948.20 11,951.17 0.0K
16:16 11,953.00 11,954.00 11,951.00 11,953.66 0.0K
16:17 11,954.00 11,956.11 11,953.00 11,953.00 0.0K
16:18 11,953.61 11,955.00 11,952.00 11,954.08 0.0K
16:19 11,953.58 11,953.58 11,947.00 11,947.00 0.0K
16:20 11,947.16 11,949.00 11,945.20 11,946.24 0.0K
16:21 11,946.25 11,947.26 11,943.80 11,944.32 0.0K
16:22 11,946.00 11,947.00 11,943.00 11,943.38 0.0K
16:23 11,944.00 11,944.89 11,943.00 11,943.00 0.0K
16:24 11,942.90 11,946.43 11,942.90 11,946.43 0.0K
16:25 11,945.44 11,945.48 11,942.48 11,945.48 0.0K
16:26 11,942.99 11,945.00 11,942.99 11,943.00 0.0K
16:27 11,943.53 11,946.00 11,942.52 11,943.00 0.0K
16:28 11,942.54 11,944.04 11,942.04 11,944.04 0.0K
16:29 11,943.54 11,945.54 11,943.54 11,945.54 0.0K
16:30 11,945.04 11,946.00 11,943.05 11,945.54 0.0K
16:31 11,944.03 11,950.43 11,944.03 11,950.43 0.0K
16:32 11,950.42 11,952.34 11,949.90 11,951.80 0.0K
16:33 11,951.00 11,952.00 11,948.25 11,949.74 0.0K
16:34 11,951.24 11,952.22 11,949.18 11,949.69 0.0K
16:35 11,948.19 11,950.00 11,948.19 11,948.69 0.0K
16:36 11,949.20 11,950.19 11,948.16 11,949.15 0.0K
16:37 11,950.00 11,952.13 11,949.00 11,949.00 0.0K
16:38 11,948.62 11,948.62 11,946.16 11,947.15 0.0K
16:39 11,946.15 11,946.15 11,944.71 11,944.71 0.0K
16:40 11,946.21 11,951.15 11,945.00 11,951.15 0.0K
16:41 11,950.65 11,951.00 11,949.00 11,950.62 0.0K
16:42 11,951.11 11,952.58 11,950.08 11,950.09 0.0K
16:43 11,950.10 11,951.10 11,949.60 11,951.10 0.0K
16:44 11,950.11 11,950.63 11,949.63 11,950.13 0.0K
16:45 11,949.63 11,952.14 11,946.17 11,946.67 0.0K
16:46 11,947.18 11,950.14 11,947.18 11,949.00 0.0K
16:47 11,950.12 11,953.08 11,950.11 11,952.53 0.0K
16:48 11,952.52 11,955.00 11,952.00 11,953.00 0.0K
16:49 11,954.00 11,954.00 11,950.95 11,953.00 0.0K
16:50 11,952.00 11,952.40 11,949.91 11,951.40 0.0K
16:51 11,951.40 11,955.83 11,951.40 11,954.82 0.0K
16:52 11,956.31 11,956.81 11,955.00 11,956.00 0.0K
16:53 11,956.26 11,956.26 11,952.78 11,952.78 0.0K
16:54 11,953.28 11,953.29 11,950.84 11,950.86 0.0K
16:55 11,950.87 11,952.00 11,948.00 11,952.00 0.0K
16:56 11,951.87 11,952.86 11,949.85 11,951.00 0.0K
16:57 11,950.00 11,953.00 11,950.00 11,952.80 0.0K
16:58 11,952.00 11,953.25 11,951.76 11,952.74 0.0K
16:59 11,952.74 11,953.70 11,952.70 11,953.18 0.0K
17:00 11,952.00 11,958.00 11,952.00 11,958.00 0.0K
17:01 11,957.00 11,962.55 11,957.00 11,961.55 0.0K
17:02 11,962.05 11,962.05 11,960.53 11,960.53 0.0K
17:03 11,960.53 11,961.07 11,958.54 11,961.07 0.0K
17:04 11,962.00 11,962.00 11,959.59 11,960.11 0.0K
17:05 11,960.61 11,960.61 11,956.66 11,957.70 0.0K
17:06 11,958.20 11,960.25 11,957.24 11,960.25 0.0K
17:07 11,962.00 11,963.24 11,960.75 11,962.73 0.0K
17:08 11,962.00 11,963.00 11,961.72 11,963.00 0.0K
17:09 11,962.71 11,965.00 11,962.71 11,964.00 0.0K
17:10 11,965.00 11,966.00 11,964.20 11,964.68 0.0K
17:11 11,964.67 11,967.00 11,964.65 11,967.00 0.0K
17:12 11,966.63 11,967.00 11,966.12 11,966.62 0.0K
17:13 11,965.63 11,967.14 11,965.00 11,966.00 0.0K
17:14 11,966.66 11,967.18 11,964.19 11,966.68 0.0K
17:15 11,967.18 11,970.66 11,967.17 11,970.00 0.0K
17:16 11,971.00 11,971.00 11,968.15 11,968.65 0.0K
17:17 11,968.15 11,969.66 11,967.17 11,967.19 0.0K
17:18 11,968.00 11,970.16 11,968.00 11,969.66 0.0K
17:19 11,971.15 11,974.14 11,971.15 11,973.12 0.0K
17:20 11,973.00 11,976.60 11,973.00 11,974.12 0.0K
17:21 11,973.14 11,974.66 11,971.66 11,974.16 0.0K
17:22 11,974.15 11,974.65 11,971.65 11,972.17 0.0K
17:23 11,972.68 11,974.18 11,972.18 11,974.18 0.0K
17:24 11,974.17 11,976.16 11,974.17 11,975.65 0.0K
17:25 11,975.00 11,975.00 11,970.00 11,972.00 0.0K
17:26 11,973.00 11,974.17 11,972.00 11,972.18 0.0K
17:27 11,972.69 11,973.70 11,972.20 11,972.72 0.0K
17:28 11,972.22 11,974.23 11,972.00 11,972.75 0.0K
17:29 11,972.25 11,974.00 11,972.25 11,972.81 0.0K
17:30 11,972.82 11,973.33 11,971.00 11,972.33 0.0K
17:31 11,973.33 11,976.00 11,973.33 11,976.00 0.0K
17:32 11,976.32 11,978.32 11,975.82 11,976.82 0.0K
17:33 11,978.32 11,983.00 11,978.00 11,981.00 0.0K
17:34 11,980.31 11,988.00 11,975.70 11,975.70 0.0K
17:35 11,982.60 11,982.60 11,982.60 11,982.60 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available