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
08:58 11,972.00 11,972.00 11,968.00 11,969.00 0.0K
08:59 11,974.00 11,974.00 11,965.00 11,974.00 0.0K
09:00 11,976.00 11,985.67 11,972.00 11,974.70 0.0K
09:01 11,976.00 11,982.68 11,968.71 11,975.20 0.0K
09:02 11,973.70 11,984.18 11,969.71 11,983.68 0.0K
09:03 11,979.19 11,987.67 11,978.69 11,987.67 0.0K
09:04 11,986.67 11,997.16 11,986.00 11,995.00 0.0K
09:05 11,995.66 11,996.16 11,990.67 11,993.17 0.0K
09:06 11,990.17 11,992.00 11,986.68 11,988.18 0.0K
09:07 11,986.68 11,989.74 11,985.23 11,989.24 0.0K
09:08 11,990.24 11,992.78 11,988.77 11,992.29 0.0K
09:09 11,990.79 11,995.00 11,987.00 11,994.79 0.0K
09:10 11,995.28 11,995.28 11,987.00 11,991.00 0.0K
09:11 11,991.34 12,003.68 11,991.34 12,003.17 0.0K
09:12 12,003.00 12,004.18 11,997.20 12,002.18 0.0K
09:13 12,000.18 12,003.21 11,997.25 11,998.26 0.0K
09:14 11,999.26 12,002.27 11,996.77 11,999.28 0.0K
09:15 11,998.29 12,005.78 11,998.29 12,003.29 0.0K
09:16 12,003.79 12,008.26 12,001.79 12,008.26 0.0K
09:17 12,008.00 12,014.22 12,006.26 12,012.72 0.0K
09:18 12,013.22 12,016.68 12,011.72 12,016.00 0.0K
09:19 12,014.68 12,017.20 12,014.00 12,015.70 0.0K
09:20 12,017.20 12,017.20 12,014.20 12,014.23 0.0K
09:21 12,012.73 12,012.76 12,008.34 12,008.34 0.0K
09:22 12,009.34 12,011.36 12,004.38 12,011.35 0.0K
09:23 12,012.35 12,016.29 12,011.34 12,016.00 0.0K
09:24 12,015.00 12,015.30 12,007.00 12,009.00 0.0K
09:25 12,010.00 12,014.35 12,009.36 12,009.36 0.0K
09:26 12,010.36 12,010.36 12,004.40 12,007.41 0.0K
09:27 12,007.91 12,009.40 12,000.46 12,001.47 0.0K
09:28 12,001.48 12,001.48 11,995.07 11,998.09 0.0K
09:29 11,998.59 12,001.58 11,998.59 12,000.61 0.0K
09:30 12,002.10 12,004.60 11,992.68 11,992.69 0.0K
09:31 11,992.00 11,999.00 11,992.00 11,995.69 0.0K
09:32 11,997.00 12,001.18 11,996.68 12,000.68 0.0K
09:33 12,001.18 12,004.67 11,998.71 12,002.73 0.0K
09:34 12,003.00 12,004.28 11,997.77 12,002.79 0.0K
09:35 12,003.29 12,003.29 11,998.86 11,998.86 0.0K
09:36 11,997.87 11,998.42 11,995.90 11,996.96 0.0K
09:37 11,996.47 12,003.47 11,996.47 12,003.00 0.0K
09:38 12,001.98 12,001.98 11,997.00 11,997.00 0.0K
09:39 11,996.00 11,996.02 11,993.54 11,993.56 0.0K
09:40 11,993.06 11,993.15 11,990.62 11,993.00 0.0K
09:41 11,994.15 12,000.60 11,993.66 12,000.60 0.0K
09:42 12,001.10 12,001.60 11,993.69 11,993.69 0.0K
09:43 11,995.20 11,996.00 11,992.00 11,992.00 0.0K
09:44 11,993.80 11,994.00 11,990.00 11,991.38 0.0K
09:45 11,990.88 11,999.00 11,990.00 11,999.00 0.0K
09:46 11,999.39 12,002.33 11,998.83 12,000.34 0.0K
09:47 12,000.33 12,002.00 11,999.00 12,000.78 0.0K
09:48 12,001.28 12,007.00 12,001.28 12,007.00 0.0K
09:49 12,003.18 12,005.21 12,001.21 12,005.21 0.0K
09:50 12,006.00 12,006.18 12,003.20 12,006.18 0.0K
09:51 12,005.67 12,006.67 12,003.67 12,005.00 0.0K
09:52 12,004.16 12,007.00 12,003.00 12,004.67 0.0K
09:53 12,005.17 12,006.66 12,004.00 12,005.00 0.0K
09:54 12,005.65 12,006.13 12,002.62 12,002.62 0.0K
09:55 12,003.12 12,005.07 11,999.12 12,005.07 0.0K
09:56 12,006.06 12,009.95 12,004.05 12,009.95 0.0K
09:57 12,009.94 12,011.00 12,007.93 12,010.86 0.0K
09:58 12,011.36 12,012.00 12,009.00 12,011.78 0.0K
09:59 12,011.00 12,015.00 12,010.77 12,012.68 0.0K
10:00 12,011.68 12,011.69 12,008.68 12,008.68 0.0K
10:01 12,008.69 12,008.70 12,006.71 12,007.71 0.0K
10:02 12,009.00 12,013.00 12,008.70 12,013.00 0.0K
10:03 12,011.66 12,020.06 12,011.66 12,019.56 0.0K
10:04 12,020.05 12,026.01 12,020.05 12,025.51 0.0K
10:05 12,026.01 12,031.00 12,026.01 12,029.49 0.0K
10:06 12,031.00 12,036.00 12,030.98 12,035.45 0.0K
10:07 12,036.45 12,047.00 12,036.00 12,047.00 0.0K
10:08 12,047.90 12,053.00 12,047.90 12,052.34 0.0K
10:09 12,053.34 12,053.34 12,049.86 12,049.87 0.0K
10:10 12,050.37 12,055.32 12,049.37 12,055.32 0.0K
10:11 12,058.31 12,063.76 12,058.30 12,063.00 0.0K
10:12 12,065.26 12,065.26 12,062.28 12,062.28 0.0K
10:13 12,062.28 12,068.00 12,062.28 12,067.00 0.0K
10:14 12,071.00 12,072.00 12,066.69 12,070.00 0.0K
10:15 12,073.17 12,079.08 12,072.00 12,077.00 0.0K
10:16 12,077.05 12,079.00 12,076.04 12,078.46 0.0K
10:17 12,080.94 12,087.00 12,077.92 12,085.83 0.0K
10:18 12,086.82 12,087.00 12,084.80 12,085.80 0.0K
10:19 12,086.80 12,087.31 12,083.31 12,083.80 0.0K
10:20 12,084.80 12,084.80 12,078.82 12,080.35 0.0K
10:21 12,080.36 12,081.36 12,075.47 12,075.47 0.0K
10:22 12,075.97 12,075.97 12,072.00 12,074.11 0.0K
10:23 12,075.11 12,076.00 12,072.00 12,072.00 0.0K
10:24 12,072.63 12,076.16 12,071.00 12,076.00 0.0K
10:25 12,077.00 12,083.17 12,077.00 12,077.17 0.0K
10:26 12,076.00 12,078.19 12,072.00 12,072.00 0.0K
10:27 12,072.23 12,080.00 12,071.23 12,079.00 0.0K
10:28 12,080.00 12,080.00 12,074.00 12,077.00 0.0K
10:29 12,076.00 12,078.14 12,074.00 12,078.13 0.0K
10:30 12,079.00 12,079.12 12,072.68 12,074.21 0.0K
10:31 12,075.21 12,076.23 12,072.00 12,073.31 0.0K
10:32 12,073.82 12,078.00 12,073.82 12,077.34 0.0K
10:33 12,076.00 12,080.00 12,076.00 12,078.00 0.0K
10:34 12,078.37 12,078.91 12,077.00 12,078.91 0.0K
10:35 12,077.91 12,079.41 12,075.00 12,076.44 0.0K
10:36 12,075.94 12,082.43 12,075.94 12,082.36 0.0K
10:37 12,083.36 12,092.27 12,083.36 12,091.75 0.0K
10:38 12,091.25 12,092.24 12,088.75 12,090.00 0.0K
10:39 12,091.23 12,095.69 12,089.74 12,093.66 0.0K
10:40 12,094.66 12,099.07 12,094.00 12,097.56 0.0K
10:41 12,095.56 12,100.49 12,095.56 12,098.48 0.0K
10:42 12,098.00 12,102.41 12,097.00 12,102.41 0.0K
10:43 12,102.91 12,104.84 12,101.00 12,101.85 0.0K
10:44 12,101.85 12,103.00 12,100.88 12,103.00 0.0K
10:45 12,102.39 12,102.89 12,098.91 12,102.00 0.0K
10:46 12,102.39 12,106.33 12,100.39 12,106.00 0.0K
10:47 12,105.82 12,107.00 12,100.82 12,104.82 0.0K
10:48 12,104.32 12,105.29 12,102.81 12,105.29 0.0K
10:49 12,106.00 12,109.75 12,103.24 12,103.24 0.0K
10:50 12,103.00 12,111.00 12,103.00 12,110.19 0.0K
10:51 12,111.18 12,113.18 12,111.17 12,113.18 0.0K
10:52 12,113.00 12,115.15 12,110.66 12,110.67 0.0K
10:53 12,111.17 12,115.00 12,111.17 12,113.12 0.0K
10:54 12,115.61 12,121.47 12,115.11 12,121.46 0.0K
10:55 12,120.46 12,120.46 12,110.00 12,113.00 0.0K
10:56 12,113.98 12,114.47 12,109.49 12,110.00 0.0K
10:57 12,109.52 12,113.00 12,109.52 12,111.51 0.0K
10:58 12,111.01 12,114.49 12,110.00 12,110.00 0.0K
10:59 12,111.01 12,112.01 12,106.55 12,106.55 0.0K
11:00 12,107.55 12,112.03 12,107.05 12,111.02 0.0K
11:01 12,111.52 12,112.08 12,108.05 12,112.08 0.0K
11:02 12,112.08 12,112.08 12,110.00 12,111.00 0.0K
11:03 12,111.08 12,113.57 12,108.00 12,113.55 0.0K
11:04 12,113.54 12,113.54 12,110.04 12,112.02 0.0K
11:05 12,112.00 12,116.46 12,110.00 12,114.00 0.0K
11:06 12,114.45 12,114.45 12,108.49 12,112.00 0.0K
11:07 12,113.49 12,114.48 12,112.00 12,113.00 0.0K
11:08 12,113.49 12,121.40 12,113.49 12,121.40 0.0K
11:09 12,122.00 12,122.00 12,118.89 12,121.00 0.0K
11:10 12,121.35 12,123.33 12,119.00 12,121.35 0.0K
11:11 12,121.36 12,124.00 12,121.00 12,123.87 0.0K
11:12 12,124.37 12,125.86 12,120.39 12,122.41 0.0K
11:13 12,123.91 12,125.00 12,121.43 12,124.42 0.0K
11:14 12,123.92 12,126.92 12,122.43 12,123.94 0.0K
11:15 12,124.94 12,126.45 12,124.01 12,124.52 0.0K
11:16 12,125.02 12,126.00 12,124.54 12,126.00 0.0K
11:17 12,124.57 12,125.07 12,121.15 12,121.65 0.0K
11:18 12,121.66 12,129.00 12,121.66 12,128.63 0.0K
11:19 12,126.00 12,127.00 12,124.64 12,124.66 0.0K
11:20 12,124.66 12,127.15 12,123.19 12,123.71 0.0K
11:21 12,123.72 12,124.23 12,122.72 12,123.25 0.0K
11:22 12,122.76 12,125.00 12,122.27 12,123.78 0.0K
11:23 12,123.28 12,123.29 12,119.83 12,120.84 0.0K
11:24 12,120.85 12,120.85 12,118.00 12,118.87 0.0K
11:25 12,119.87 12,121.36 12,119.00 12,119.34 0.0K
11:26 12,118.85 12,119.85 12,117.85 12,117.87 0.0K
11:27 12,118.37 12,123.32 12,117.87 12,121.79 0.0K
11:28 12,122.29 12,125.26 12,121.00 12,121.00 0.0K
11:29 12,122.79 12,124.28 12,120.00 12,123.00 0.0K
11:30 12,123.82 12,128.26 12,123.76 12,124.76 0.0K
11:31 12,125.26 12,128.23 12,124.76 12,125.73 0.0K
11:32 12,125.72 12,125.72 12,123.24 12,123.75 0.0K
11:33 12,123.26 12,123.26 12,120.00 12,120.83 0.0K
11:34 12,121.83 12,123.82 12,120.82 12,121.00 0.0K
11:35 12,120.83 12,120.83 12,118.00 12,120.00 0.0K
11:36 12,119.40 12,120.00 12,117.91 12,118.92 0.0K
11:37 12,119.92 12,121.42 12,116.92 12,117.00 0.0K
11:38 12,117.95 12,120.92 12,117.00 12,120.91 0.0K
11:39 12,122.00 12,123.34 12,120.00 12,123.34 0.0K
11:40 12,122.84 12,124.82 12,122.84 12,124.74 0.0K
11:41 12,124.73 12,125.20 12,119.70 12,119.72 0.0K
11:42 12,118.73 12,121.22 12,118.73 12,120.20 0.0K
11:43 12,122.00 12,123.00 12,119.68 12,119.71 0.0K
11:44 12,119.00 12,120.00 12,117.71 12,118.70 0.0K
11:45 12,118.69 12,122.15 12,115.20 12,121.14 0.0K
11:46 12,121.64 12,122.13 12,118.14 12,119.00 0.0K
11:47 12,117.63 12,119.00 12,114.18 12,114.68 0.0K
11:48 12,115.00 12,117.66 12,114.00 12,117.65 0.0K
11:49 12,118.65 12,122.00 12,118.00 12,122.00 0.0K
11:50 12,121.59 12,121.59 12,118.00 12,119.64 0.0K
11:51 12,118.16 12,123.00 12,116.67 12,122.68 0.0K
11:52 12,123.00 12,123.00 12,117.19 12,120.00 0.0K
11:53 12,120.21 12,120.75 12,119.00 12,120.75 0.0K
11:54 12,120.76 12,124.00 12,119.28 12,123.76 0.0K
11:55 12,123.26 12,125.00 12,122.76 12,124.00 0.0K
11:56 12,124.26 12,125.00 12,122.00 12,122.00 0.0K
11:57 12,122.25 12,125.20 12,122.25 12,125.20 0.0K
11:58 12,126.69 12,127.17 12,125.64 12,126.13 0.0K
11:59 12,127.13 12,128.12 12,125.10 12,125.10 0.0K
12:00 12,126.60 12,128.09 12,124.63 12,125.14 0.0K
12:01 12,124.64 12,129.63 12,124.64 12,129.13 0.0K
12:02 12,130.63 12,132.00 12,129.00 12,130.62 0.0K
12:03 12,131.62 12,133.61 12,130.61 12,131.62 0.0K
12:04 12,131.63 12,134.00 12,130.63 12,131.64 0.0K
12:05 12,131.00 12,131.15 12,126.19 12,126.19 0.0K
12:06 12,126.00 12,127.00 12,122.00 12,123.26 0.0K
12:07 12,122.76 12,123.78 12,120.79 12,121.00 0.0K
12:08 12,121.79 12,123.00 12,120.82 12,122.85 0.0K
12:09 12,122.85 12,125.36 12,121.85 12,125.00 0.0K
12:10 12,125.36 12,130.00 12,125.36 12,130.00 0.0K
12:11 12,129.79 12,130.29 12,128.78 12,129.68 0.0K
12:12 12,129.67 12,131.00 12,129.13 12,130.12 0.0K
12:13 12,129.62 12,130.00 12,127.66 12,128.22 0.0K
12:14 12,128.00 12,128.72 12,126.24 12,127.77 0.0K
12:15 12,128.27 12,129.27 12,126.28 12,127.79 0.0K
12:16 12,129.29 12,129.80 12,126.84 12,126.87 0.0K
12:17 12,127.88 12,127.89 12,124.00 12,125.00 0.0K
12:18 12,124.50 12,124.53 12,122.04 12,122.07 0.0K
12:19 12,124.00 12,124.10 12,122.59 12,123.60 0.0K
12:20 12,124.10 12,124.10 12,122.13 12,123.14 0.0K
12:21 12,123.14 12,123.65 12,122.65 12,123.65 0.0K
12:22 12,124.00 12,124.00 12,122.00 12,123.16 0.0K
12:23 12,123.17 12,123.19 12,122.00 12,123.00 0.0K
12:24 12,122.00 12,125.00 12,122.00 12,123.66 0.0K
12:25 12,124.00 12,124.00 12,120.18 12,121.16 0.0K
12:26 12,122.00 12,123.13 12,119.00 12,119.00 0.0K
12:27 12,118.59 12,121.00 12,118.59 12,120.04 0.0K
12:28 12,120.54 12,122.03 12,120.00 12,121.52 0.0K
12:29 12,121.51 12,121.51 12,117.00 12,117.09 0.0K
12:30 12,116.10 12,119.00 12,115.61 12,119.00 0.0K
12:31 12,118.00 12,119.07 12,115.56 12,117.00 0.0K
12:32 12,116.04 12,117.00 12,115.00 12,116.00 0.0K
12:33 12,116.02 12,118.49 12,115.49 12,115.99 0.0K
12:34 12,115.49 12,117.48 12,115.49 12,117.44 0.0K
12:35 12,117.43 12,117.43 12,113.95 12,117.40 0.0K
12:36 12,116.40 12,119.86 12,115.90 12,119.86 0.0K
12:37 12,119.85 12,121.80 12,118.00 12,121.27 0.0K
12:38 12,122.26 12,124.68 12,121.00 12,124.68 0.0K
12:39 12,124.67 12,127.00 12,124.16 12,125.57 0.0K
12:40 12,126.56 12,129.51 12,126.54 12,129.44 0.0K
12:41 12,128.93 12,128.93 12,125.91 12,126.41 0.0K
12:42 12,125.91 12,131.00 12,125.91 12,130.00 0.0K
12:43 12,130.28 12,130.28 12,126.26 12,128.24 0.0K
12:44 12,127.72 12,129.00 12,126.00 12,126.66 0.0K
12:45 12,127.16 12,134.00 12,127.15 12,134.00 0.0K
12:46 12,133.57 12,135.00 12,129.00 12,129.53 0.0K
12:47 12,128.03 12,131.01 12,128.03 12,130.00 0.0K
12:48 12,129.99 12,132.00 12,129.99 12,130.96 0.0K
12:49 12,130.47 12,132.00 12,128.47 12,131.99 0.0K
12:50 12,131.48 12,131.98 12,128.00 12,128.03 0.0K
12:51 12,129.03 12,129.54 12,126.00 12,126.07 0.0K
12:52 12,125.58 12,126.08 12,123.61 12,124.11 0.0K
12:53 12,124.61 12,126.57 12,124.61 12,126.54 0.0K
12:54 12,127.53 12,128.98 12,126.98 12,127.00 0.0K
12:55 12,126.99 12,126.99 12,122.04 12,123.55 0.0K
12:56 12,124.55 12,127.00 12,123.05 12,127.00 0.0K
12:57 12,126.99 12,128.00 12,126.00 12,126.00 0.0K
12:58 12,125.49 12,127.00 12,125.00 12,125.51 0.0K
12:59 12,125.00 12,126.01 12,122.53 12,124.05 0.0K
13:00 12,126.04 12,126.04 12,123.00 12,124.00 0.0K
13:01 12,125.02 12,126.02 12,123.00 12,123.03 0.0K
13:02 12,123.53 12,126.06 12,123.00 12,125.06 0.0K
13:03 12,125.07 12,127.05 12,124.07 12,126.54 0.0K
13:04 12,127.04 12,129.02 12,126.53 12,128.47 0.0K
13:05 12,129.46 12,129.46 12,125.48 12,127.00 0.0K
13:06 12,125.98 12,126.48 12,124.00 12,125.00 0.0K
13:07 12,125.06 12,126.06 12,124.00 12,126.06 0.0K
13:08 12,125.56 12,127.03 12,124.55 12,126.02 0.0K
13:09 12,125.02 12,125.51 12,124.01 12,124.01 0.0K
13:10 12,125.01 12,125.51 12,121.00 12,123.00 0.0K
13:11 12,123.49 12,125.97 12,123.49 12,125.00 0.0K
13:12 12,124.42 12,125.92 12,120.93 12,123.90 0.0K
13:13 12,123.00 12,125.00 12,122.00 12,122.89 0.0K
13:14 12,123.89 12,124.39 12,120.91 12,121.93 0.0K
13:15 12,121.44 12,124.43 12,119.95 12,121.94 0.0K
13:16 12,121.44 12,121.94 12,120.44 12,121.42 0.0K
13:17 12,120.42 12,120.42 12,117.00 12,118.00 0.0K
13:18 12,118.47 12,118.97 12,117.47 12,118.48 0.0K
13:19 12,119.97 12,122.92 12,119.97 12,122.39 0.0K
13:20 12,123.00 12,125.32 12,121.86 12,123.82 0.0K
13:21 12,124.31 12,124.80 12,121.33 12,121.83 0.0K
13:22 12,121.34 12,122.84 12,120.84 12,121.86 0.0K
13:23 12,121.36 12,124.34 12,121.36 12,122.84 0.0K
13:24 12,122.34 12,124.00 12,120.84 12,120.86 0.0K
13:25 12,120.87 12,123.36 12,120.00 12,120.87 0.0K
13:26 12,120.88 12,126.00 12,120.88 12,124.83 0.0K
13:27 12,124.00 12,124.00 12,121.85 12,123.00 0.0K
13:28 12,123.36 12,124.86 12,122.86 12,124.85 0.0K
13:29 12,125.85 12,126.82 12,125.33 12,126.82 0.0K
13:30 12,126.00 12,130.27 12,126.00 12,128.76 0.0K
13:31 12,128.00 12,130.28 12,125.79 12,130.28 0.0K
13:32 12,130.27 12,135.73 12,130.27 12,135.72 0.0K
13:33 12,136.22 12,138.68 12,136.19 12,138.66 0.0K
13:34 12,139.15 12,141.10 12,138.14 12,141.09 0.0K
13:35 12,140.59 12,143.05 12,140.00 12,142.54 0.0K
13:36 12,142.04 12,143.00 12,141.00 12,142.05 0.0K
13:37 12,142.06 12,142.06 12,137.58 12,141.61 0.0K
13:38 12,142.11 12,143.10 12,140.11 12,141.61 0.0K
13:39 12,141.11 12,146.04 12,141.11 12,145.53 0.0K
13:40 12,147.02 12,147.44 12,144.98 12,147.00 0.0K
13:41 12,147.43 12,147.89 12,143.00 12,143.00 0.0K
13:42 12,142.40 12,145.91 12,142.00 12,145.90 0.0K
13:43 12,145.89 12,151.32 12,145.89 12,151.28 0.0K
13:44 12,151.27 12,156.00 12,149.77 12,154.70 0.0K
13:45 12,155.00 12,155.00 12,148.71 12,150.76 0.0K
13:46 12,151.26 12,153.74 12,150.75 12,150.75 0.0K
13:47 12,151.25 12,152.00 12,150.00 12,150.31 0.0K
13:48 12,150.32 12,150.40 12,148.00 12,148.93 0.0K
13:49 12,149.43 12,152.00 12,147.97 12,151.00 0.0K
13:50 12,151.47 12,152.46 12,151.47 12,152.46 0.0K
13:51 12,152.46 12,157.91 12,152.45 12,156.89 0.0K
13:52 12,157.38 12,158.00 12,153.00 12,153.00 0.0K
13:53 12,153.39 12,154.41 12,152.00 12,154.40 0.0K
13:54 12,151.91 12,155.90 12,151.91 12,152.42 0.0K
13:55 12,151.43 12,151.43 12,147.00 12,147.00 0.0K
13:56 12,146.07 12,148.66 12,145.58 12,148.66 0.0K
13:57 12,149.66 12,151.00 12,149.14 12,150.00 0.0K
13:58 12,149.63 12,149.63 12,147.14 12,147.63 0.0K
13:59 12,147.62 12,150.09 12,145.61 12,148.00 0.0K
14:00 12,148.10 12,149.00 12,146.00 12,147.08 0.0K
14:01 12,147.07 12,147.07 12,145.57 12,146.53 0.0K
14:02 12,146.03 12,146.52 12,144.53 12,146.51 0.0K
14:03 12,148.51 12,149.49 12,146.95 12,148.45 0.0K
14:04 12,148.44 12,148.44 12,141.49 12,141.50 0.0K
14:05 12,141.51 12,146.99 12,140.53 12,146.97 0.0K
14:06 12,148.47 12,149.45 12,145.96 12,145.96 0.0K
14:07 12,145.46 12,148.96 12,145.00 12,148.96 0.0K
14:08 12,149.95 12,149.95 12,147.00 12,147.00 0.0K
14:09 12,146.47 12,148.00 12,144.49 12,146.05 0.0K
14:10 12,145.55 12,145.55 12,141.62 12,142.63 0.0K
14:11 12,141.64 12,145.60 12,141.14 12,145.08 0.0K
14:12 12,145.07 12,148.01 12,145.07 12,148.00 0.0K
14:13 12,149.49 12,151.46 12,149.49 12,150.41 0.0K
14:14 12,150.40 12,152.36 12,150.00 12,151.33 0.0K
14:15 12,152.83 12,154.30 12,151.31 12,154.28 0.0K
14:16 12,154.78 12,154.78 12,151.00 12,152.25 0.0K
14:17 12,152.24 12,156.15 12,152.24 12,155.15 0.0K
14:18 12,155.00 12,160.10 12,155.00 12,160.09 0.0K
14:19 12,161.58 12,164.51 12,161.57 12,163.50 0.0K
14:20 12,163.49 12,172.00 12,163.49 12,171.88 0.0K
14:21 12,171.38 12,174.35 12,171.38 12,173.00 0.0K
14:22 12,172.33 12,173.81 12,169.82 12,169.83 0.0K
14:23 12,170.82 12,172.32 12,170.32 12,171.31 0.0K
14:24 12,172.31 12,175.30 12,172.31 12,174.00 0.0K
14:25 12,175.00 12,179.25 12,175.00 12,176.27 0.0K
14:26 12,177.76 12,179.75 12,175.76 12,178.00 0.0K
14:27 12,177.78 12,177.79 12,175.80 12,175.80 0.0K
14:28 12,175.81 12,178.77 12,175.81 12,178.77 0.0K
14:29 12,178.76 12,178.76 12,176.23 12,177.20 0.0K
14:30 12,178.00 12,180.00 12,174.67 12,174.69 0.0K
14:31 12,174.00 12,174.74 12,172.70 12,173.75 0.0K
14:32 12,174.75 12,176.23 12,174.73 12,175.72 0.0K
14:33 12,176.22 12,180.00 12,176.22 12,179.69 0.0K
14:34 12,179.68 12,179.68 12,172.71 12,172.72 0.0K
14:35 12,172.22 12,172.73 12,167.85 12,167.87 0.0K
14:36 12,167.88 12,171.00 12,167.88 12,171.00 0.0K
14:37 12,172.49 12,176.00 12,172.49 12,175.00 0.0K
14:38 12,174.92 12,176.00 12,172.89 12,172.89 0.0K
14:39 12,172.90 12,174.00 12,172.00 12,172.90 0.0K
14:40 12,173.00 12,176.84 12,173.00 12,175.33 0.0K
14:41 12,174.83 12,176.00 12,172.00 12,172.00 0.0K
14:42 12,172.82 12,175.31 12,171.82 12,175.29 0.0K
14:43 12,174.29 12,177.00 12,174.29 12,176.26 0.0K
14:44 12,176.00 12,178.23 12,175.00 12,178.22 0.0K
14:45 12,178.21 12,179.18 12,178.00 12,178.00 0.0K
14:46 12,178.66 12,179.00 12,175.16 12,176.65 0.0K
14:47 12,177.15 12,178.15 12,171.70 12,173.20 0.0K
14:48 12,173.21 12,175.19 12,173.21 12,175.19 0.0K
14:49 12,175.69 12,175.69 12,171.72 12,172.00 0.0K
14:50 12,171.73 12,173.00 12,170.74 12,172.00 0.0K
14:51 12,172.28 12,173.77 12,170.78 12,171.77 0.0K
14:52 12,173.27 12,178.00 12,173.27 12,174.69 0.0K
14:53 12,175.69 12,176.00 12,169.70 12,169.70 0.0K
14:54 12,169.71 12,171.70 12,169.70 12,170.72 0.0K
14:55 12,169.73 12,173.70 12,169.73 12,172.00 0.0K
14:56 12,172.70 12,174.00 12,171.70 12,174.00 0.0K
14:57 12,173.68 12,174.68 12,171.67 12,173.66 0.0K
14:58 12,173.65 12,176.00 12,173.64 12,175.00 0.0K
14:59 12,175.16 12,176.00 12,174.65 12,174.65 0.0K
15:00 12,176.00 12,176.00 12,174.63 12,175.63 0.0K
15:01 12,175.62 12,177.12 12,175.61 12,176.62 0.0K
15:02 12,176.63 12,178.00 12,174.64 12,175.23 0.0K
15:03 12,174.74 12,179.78 12,174.74 12,179.78 0.0K
15:04 12,179.77 12,181.27 12,176.82 12,179.82 0.0K
15:05 12,180.33 12,181.35 12,172.94 12,173.00 0.0K
15:06 12,173.45 12,175.01 12,172.00 12,172.03 0.0K
15:07 12,173.03 12,175.05 12,171.09 12,171.10 0.0K
15:08 12,171.11 12,171.12 12,168.00 12,170.13 0.0K
15:09 12,169.62 12,169.62 12,167.61 12,167.61 0.0K
15:10 12,166.12 12,169.10 12,166.12 12,169.09 0.0K
15:11 12,169.08 12,169.08 12,163.00 12,164.00 0.0K
15:12 12,163.00 12,163.00 12,160.00 12,161.17 0.0K
15:13 12,160.17 12,160.20 12,158.72 12,159.00 0.0K
15:14 12,158.24 12,159.73 12,156.74 12,157.74 0.0K
15:15 12,158.23 12,161.22 12,157.73 12,161.22 0.0K
15:16 12,161.72 12,163.21 12,161.20 12,161.20 0.0K
15:17 12,162.20 12,163.19 12,160.00 12,160.00 0.0K
15:18 12,160.70 12,161.20 12,159.71 12,160.20 0.0K
15:19 12,161.20 12,163.18 12,160.00 12,162.19 0.0K
15:20 12,162.00 12,168.11 12,162.00 12,168.09 0.0K
15:21 12,167.59 12,167.59 12,163.60 12,167.00 0.0K
15:22 12,166.08 12,166.08 12,164.00 12,166.00 0.0K
15:23 12,166.07 12,167.00 12,164.07 12,166.00 0.0K
15:24 12,167.07 12,167.07 12,165.57 12,167.06 0.0K
15:25 12,168.05 12,169.00 12,166.00 12,169.00 0.0K
15:26 12,169.03 12,171.00 12,164.00 12,164.04 0.0K
15:27 12,164.54 12,166.05 12,162.06 12,162.07 0.0K
15:28 12,160.57 12,162.08 12,160.57 12,162.08 0.0K
15:29 12,161.08 12,162.59 12,160.60 12,162.11 0.0K
15:30 12,161.11 12,164.00 12,158.00 12,163.16 0.0K
15:31 12,162.16 12,163.66 12,160.18 12,162.00 0.0K
15:32 12,163.00 12,163.21 12,158.25 12,159.28 0.0K
15:33 12,160.00 12,161.28 12,158.00 12,158.85 0.0K
15:34 12,159.35 12,162.34 12,159.35 12,160.35 0.0K
15:35 12,160.85 12,166.34 12,160.35 12,166.34 0.0K
15:36 12,164.84 12,169.33 12,164.84 12,168.34 0.0K
15:37 12,166.34 12,168.39 12,164.36 12,166.00 0.0K
15:38 12,165.44 12,168.93 12,164.00 12,164.00 0.0K
15:39 12,163.46 12,165.00 12,161.49 12,164.99 0.0K
15:40 12,165.49 12,171.00 12,165.47 12,170.90 0.0K
15:41 12,170.40 12,170.40 12,167.00 12,170.39 0.0K
15:42 12,171.39 12,171.39 12,166.00 12,168.44 0.0K
15:43 12,167.45 12,167.45 12,162.52 12,162.52 0.0K
15:44 12,162.52 12,167.00 12,161.12 12,166.59 0.0K
15:45 12,167.09 12,168.57 12,165.54 12,165.54 0.0K
15:46 12,164.54 12,166.03 12,163.02 12,166.00 0.0K
15:47 12,164.52 12,165.00 12,161.00 12,162.00 0.0K
15:48 12,163.51 12,164.02 12,159.52 12,163.00 0.0K
15:49 12,162.02 12,163.51 12,160.52 12,160.52 0.0K
15:50 12,160.03 12,162.51 12,160.00 12,160.51 0.0K
15:51 12,160.00 12,163.01 12,159.00 12,160.02 0.0K
15:52 12,160.52 12,163.01 12,159.04 12,162.51 0.0K
15:53 12,164.00 12,167.00 12,163.00 12,165.46 0.0K
15:54 12,164.96 12,168.94 12,164.96 12,167.00 0.0K
15:55 12,165.95 12,166.45 12,162.48 12,163.50 0.0K
15:56 12,164.00 12,167.01 12,163.01 12,167.01 0.0K
15:57 12,167.00 12,167.46 12,165.00 12,165.93 0.0K
15:58 12,166.43 12,167.00 12,163.91 12,163.91 0.0K
15:59 12,163.90 12,165.00 12,163.90 12,164.87 0.0K
16:00 12,165.37 12,166.39 12,163.39 12,163.41 0.0K
16:01 12,166.00 12,166.00 12,160.94 12,163.43 0.0K
16:02 12,163.42 12,163.42 12,157.94 12,160.43 0.0K
16:03 12,161.42 12,163.39 12,161.40 12,163.36 0.0K
16:04 12,160.36 12,163.84 12,159.00 12,163.84 0.0K
16:05 12,164.83 12,164.83 12,160.00 12,160.00 0.0K
16:06 12,161.32 12,165.75 12,160.82 12,165.24 0.0K
16:07 12,165.74 12,171.19 12,164.00 12,165.00 0.0K
16:08 12,164.71 12,164.71 12,157.28 12,158.29 0.0K
16:09 12,158.30 12,162.29 12,158.30 12,162.28 0.0K
16:10 12,161.78 12,162.29 12,159.00 12,160.79 0.0K
16:11 12,160.29 12,160.29 12,157.30 12,159.31 0.0K
16:12 12,158.00 12,161.00 12,157.32 12,159.80 0.0K
16:13 12,160.30 12,162.28 12,160.00 12,162.27 0.0K
16:14 12,161.77 12,162.27 12,158.28 12,159.26 0.0K
16:15 12,159.26 12,159.26 12,158.00 12,159.23 0.0K
16:16 12,159.23 12,162.21 12,158.23 12,162.21 0.0K
16:17 12,162.20 12,163.69 12,161.00 12,163.00 0.0K
16:18 12,163.18 12,164.16 12,162.65 12,164.15 0.0K
16:19 12,163.65 12,167.11 12,163.16 12,167.10 0.0K
16:20 12,166.00 12,170.05 12,166.00 12,170.05 0.0K
16:21 12,169.05 12,169.05 12,166.58 12,167.58 0.0K
16:22 12,169.08 12,172.51 12,168.58 12,172.00 0.0K
16:23 12,171.50 12,171.50 12,168.00 12,168.98 0.0K
16:24 12,169.97 12,170.00 12,168.00 12,170.00 0.0K
16:25 12,169.96 12,171.42 12,169.45 12,170.92 0.0K
16:26 12,170.43 12,170.43 12,165.98 12,169.99 0.0K
16:27 12,169.49 12,169.49 12,167.00 12,167.54 0.0K
16:28 12,166.54 12,166.56 12,165.10 12,165.11 0.0K
16:29 12,165.11 12,165.11 12,161.00 12,161.00 0.0K
16:30 12,160.74 12,161.30 12,158.00 12,160.30 0.0K
16:31 12,161.30 12,162.30 12,157.82 12,160.00 0.0K
16:32 12,159.82 12,160.35 12,157.00 12,160.21 0.0K
16:33 12,161.00 12,161.20 12,159.69 12,160.00 0.0K
16:34 12,158.66 12,165.12 12,158.66 12,164.12 0.0K
16:35 12,164.11 12,166.07 12,161.57 12,162.57 0.0K
16:36 12,163.07 12,164.07 12,161.00 12,163.11 0.0K
16:37 12,162.00 12,165.61 12,160.00 12,165.61 0.0K
16:38 12,166.00 12,166.00 12,163.12 12,165.12 0.0K
16:39 12,166.11 12,168.00 12,165.58 12,167.06 0.0K
16:40 12,165.00 12,166.08 12,163.07 12,166.08 0.0K
16:41 12,166.58 12,168.00 12,164.00 12,167.07 0.0K
16:42 12,167.00 12,167.06 12,162.10 12,163.00 0.0K
16:43 12,162.63 12,163.15 12,161.65 12,163.00 0.0K
16:44 12,164.15 12,166.15 12,164.15 12,166.13 0.0K
16:45 12,165.64 12,166.15 12,164.14 12,164.17 0.0K
16:46 12,164.18 12,168.00 12,164.18 12,168.00 0.0K
16:47 12,168.17 12,173.09 12,168.00 12,173.09 0.0K
16:48 12,172.59 12,173.07 12,171.57 12,172.06 0.0K
16:49 12,171.56 12,173.06 12,169.00 12,169.00 0.0K
16:50 12,170.00 12,170.05 12,166.10 12,168.00 0.0K
16:51 12,168.60 12,169.64 12,167.11 12,169.64 0.0K
16:52 12,170.00 12,170.63 12,162.74 12,164.00 0.0K
16:53 12,163.28 12,163.36 12,162.00 12,162.86 0.0K
16:54 12,163.86 12,166.35 12,163.85 12,165.85 0.0K
16:55 12,165.35 12,166.35 12,164.00 12,165.37 0.0K
16:56 12,165.00 12,168.40 12,164.38 12,167.90 0.0K
16:57 12,167.40 12,167.43 12,166.00 12,166.43 0.0K
16:58 12,167.43 12,171.42 12,166.00 12,171.00 0.0K
16:59 12,172.92 12,172.92 12,167.00 12,167.96 0.0K
17:00 12,167.00 12,169.45 12,165.00 12,165.47 0.0K
17:01 12,167.46 12,168.99 12,164.00 12,168.49 0.0K
17:02 12,168.50 12,169.01 12,165.51 12,169.01 0.0K
17:03 12,169.51 12,172.48 12,169.50 12,172.48 0.0K
17:04 12,174.97 12,175.96 12,174.97 12,175.96 0.0K
17:05 12,176.46 12,176.46 12,174.00 12,176.00 0.0K
17:06 12,176.44 12,176.44 12,170.94 12,174.00 0.0K
17:07 12,174.41 12,174.92 12,170.92 12,174.00 0.0K
17:08 12,175.00 12,175.47 12,171.00 12,172.00 0.0K
17:09 12,172.00 12,174.51 12,171.52 12,174.51 0.0K
17:10 12,175.01 12,177.00 12,174.00 12,176.00 0.0K
17:11 12,176.50 12,177.00 12,175.99 12,175.99 0.0K
17:12 12,175.99 12,176.48 12,172.49 12,173.00 0.0K
17:13 12,173.49 12,177.00 12,172.50 12,174.52 0.0K
17:14 12,173.03 12,173.03 12,170.56 12,173.00 0.0K
17:15 12,172.62 12,175.00 12,170.64 12,170.64 0.0K
17:16 12,171.64 12,174.65 12,170.00 12,170.66 0.0K
17:17 12,171.66 12,173.00 12,167.70 12,167.71 0.0K
17:18 12,169.00 12,172.00 12,167.72 12,168.22 0.0K
17:19 12,168.23 12,169.73 12,165.79 12,165.79 0.0K
17:20 12,165.80 12,172.00 12,165.80 12,170.78 0.0K
17:21 12,170.28 12,170.28 12,165.83 12,166.33 0.0K
17:22 12,167.00 12,167.81 12,166.81 12,167.31 0.0K
17:23 12,167.81 12,168.81 12,166.81 12,167.82 0.0K
17:24 12,168.82 12,168.82 12,163.00 12,164.87 0.0K
17:25 12,163.87 12,165.39 12,163.87 12,164.90 0.0K
17:26 12,165.00 12,168.35 12,164.00 12,167.84 0.0K
17:27 12,167.83 12,169.79 12,167.83 12,168.75 0.0K
17:28 12,167.25 12,167.75 12,164.00 12,164.77 0.0K
17:29 12,164.27 12,165.00 12,163.00 12,164.35 0.0K
17:30 12,163.85 12,163.85 12,157.88 12,157.88 0.0K
17:31 12,158.37 12,159.37 12,157.00 12,157.00 0.0K
17:32 12,156.00 12,159.00 12,155.00 12,158.38 0.0K
17:33 12,159.37 12,160.00 12,155.00 12,156.00 0.0K
17:34 12,156.88 12,160.87 12,155.38 12,158.00 0.0K
17:35 12,156.88 12,168.00 12,152.00 12,168.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available