IBEX 35

ES35
🏛️ spain →
15,546.80
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:58 12,209.00 12,215.00 12,209.00 12,210.00 0.0K
08:59 12,211.00 12,212.00 12,211.00 12,211.00 0.0K
09:00 12,217.00 12,220.00 12,203.61 12,218.00 0.0K
09:01 12,220.00 12,222.57 12,211.00 12,222.57 0.0K
09:02 12,226.56 12,230.05 12,223.00 12,223.00 0.0K
09:03 12,221.57 12,222.07 12,213.09 12,216.08 0.0K
09:04 12,217.08 12,217.08 12,206.11 12,214.00 0.0K
09:05 12,213.09 12,213.09 12,209.00 12,211.60 0.0K
09:06 12,211.10 12,213.59 12,206.61 12,206.61 0.0K
09:07 12,208.00 12,209.00 12,202.00 12,209.00 0.0K
09:08 12,210.65 12,220.00 12,210.00 12,219.00 0.0K
09:09 12,217.65 12,220.69 12,214.00 12,220.00 0.0K
09:10 12,220.19 12,222.00 12,214.74 12,217.28 0.0K
09:11 12,218.00 12,219.00 12,213.87 12,219.00 0.0K
09:12 12,215.42 12,219.96 12,214.93 12,216.99 0.0K
09:13 12,217.00 12,217.01 12,213.54 12,214.58 0.0K
09:14 12,214.08 12,214.08 12,207.00 12,214.00 0.0K
09:15 12,214.09 12,219.94 12,214.09 12,219.94 0.0K
09:16 12,219.93 12,224.84 12,219.78 12,219.78 0.0K
09:17 12,220.28 12,222.70 12,219.75 12,222.70 0.0K
09:18 12,222.69 12,226.13 12,222.68 12,225.60 0.0K
09:19 12,226.09 12,228.57 12,221.00 12,221.00 0.0K
09:20 12,220.00 12,226.00 12,220.00 12,223.00 0.0K
09:21 12,225.46 12,226.44 12,221.38 12,221.39 0.0K
09:22 12,221.39 12,221.89 12,218.39 12,219.44 0.0K
09:23 12,221.00 12,222.93 12,215.95 12,221.00 0.0K
09:24 12,219.93 12,223.40 12,218.43 12,222.39 0.0K
09:25 12,222.00 12,223.38 12,218.88 12,220.37 0.0K
09:26 12,221.36 12,221.36 12,212.00 12,215.37 0.0K
09:27 12,215.00 12,218.00 12,214.00 12,216.36 0.0K
09:28 12,216.86 12,219.78 12,216.00 12,219.77 0.0K
09:29 12,219.27 12,219.27 12,215.26 12,215.26 0.0K
09:30 12,215.00 12,215.00 12,208.00 12,211.00 0.0K
09:31 12,211.83 12,220.32 12,210.84 12,218.00 0.0K
09:32 12,216.92 12,219.00 12,213.99 12,218.53 0.0K
09:33 12,219.00 12,223.54 12,219.00 12,221.55 0.0K
09:34 12,221.56 12,227.00 12,221.56 12,226.00 0.0K
09:35 12,225.02 12,226.00 12,222.54 12,224.04 0.0K
09:36 12,222.55 12,224.57 12,221.56 12,222.59 0.0K
09:37 12,223.59 12,224.60 12,216.69 12,216.69 0.0K
09:38 12,215.19 12,218.73 12,214.74 12,215.76 0.0K
09:39 12,214.77 12,216.00 12,213.37 12,214.86 0.0K
09:40 12,216.85 12,217.87 12,213.88 12,217.87 0.0K
09:41 12,217.87 12,218.86 12,214.85 12,214.85 0.0K
09:42 12,214.85 12,216.83 12,211.85 12,211.86 0.0K
09:43 12,212.86 12,213.36 12,210.90 12,211.45 0.0K
09:44 12,210.95 12,213.00 12,209.98 12,209.98 0.0K
09:45 12,212.00 12,214.01 12,207.00 12,211.06 0.0K
09:46 12,211.00 12,211.00 12,206.62 12,209.11 0.0K
09:47 12,208.00 12,208.00 12,203.12 12,204.12 0.0K
09:48 12,205.12 12,212.55 12,205.00 12,212.04 0.0K
09:49 12,213.04 12,214.03 12,212.00 12,212.01 0.0K
09:50 12,213.00 12,214.00 12,208.58 12,209.59 0.0K
09:51 12,210.09 12,211.09 12,209.09 12,210.10 0.0K
09:52 12,211.09 12,211.09 12,204.18 12,204.18 0.0K
09:53 12,204.00 12,204.69 12,201.00 12,204.25 0.0K
09:54 12,205.00 12,210.22 12,205.00 12,208.00 0.0K
09:55 12,208.73 12,213.00 12,208.00 12,212.68 0.0K
09:56 12,213.18 12,214.17 12,210.18 12,212.00 0.0K
09:57 12,211.17 12,216.17 12,211.17 12,214.21 0.0K
09:58 12,213.21 12,217.26 12,213.00 12,217.00 0.0K
09:59 12,218.25 12,218.26 12,213.00 12,214.00 0.0K
10:00 12,214.35 12,219.30 12,214.35 12,219.22 0.0K
10:01 12,220.21 12,221.00 12,217.00 12,220.17 0.0K
10:02 12,221.00 12,223.11 12,218.12 12,219.12 0.0K
10:03 12,219.00 12,222.15 12,218.00 12,220.00 0.0K
10:04 12,220.13 12,221.07 12,219.00 12,221.07 0.0K
10:05 12,222.06 12,223.05 12,217.06 12,219.06 0.0K
10:06 12,218.56 12,226.00 12,218.56 12,223.97 0.0K
10:07 12,225.00 12,227.93 12,223.94 12,224.94 0.0K
10:08 12,225.00 12,225.45 12,220.48 12,223.97 0.0K
10:09 12,224.00 12,224.00 12,221.00 12,222.04 0.0K
10:10 12,223.04 12,228.00 12,223.00 12,227.99 0.0K
10:11 12,227.98 12,227.98 12,224.97 12,225.94 0.0K
10:12 12,226.93 12,226.93 12,225.92 12,226.87 0.0K
10:13 12,226.86 12,228.36 12,223.87 12,227.00 0.0K
10:14 12,228.00 12,228.34 12,224.86 12,225.87 0.0K
10:15 12,224.88 12,224.88 12,219.93 12,221.95 0.0K
10:16 12,222.94 12,225.00 12,221.94 12,225.00 0.0K
10:17 12,226.00 12,226.90 12,222.91 12,223.89 0.0K
10:18 12,224.38 12,225.87 12,220.89 12,224.88 0.0K
10:19 12,223.88 12,228.00 12,223.87 12,226.00 0.0K
10:20 12,226.83 12,231.00 12,224.83 12,231.00 0.0K
10:21 12,230.00 12,232.79 12,229.79 12,232.79 0.0K
10:22 12,233.29 12,236.00 12,230.80 12,230.80 0.0K
10:23 12,231.00 12,231.00 12,225.89 12,226.47 0.0K
10:24 12,225.98 12,229.00 12,225.00 12,229.00 0.0K
10:25 12,228.00 12,228.00 12,225.00 12,226.00 0.0K
10:26 12,226.05 12,231.05 12,225.55 12,230.04 0.0K
10:27 12,231.04 12,233.52 12,227.00 12,229.04 0.0K
10:28 12,228.05 12,232.00 12,226.05 12,230.99 0.0K
10:29 12,232.00 12,232.00 12,229.96 12,230.92 0.0K
10:30 12,231.42 12,235.00 12,230.92 12,234.82 0.0K
10:31 12,233.00 12,233.00 12,226.87 12,227.88 0.0K
10:32 12,228.88 12,228.88 12,220.99 12,221.00 0.0K
10:33 12,221.01 12,221.01 12,213.11 12,213.11 0.0K
10:34 12,213.12 12,219.60 12,212.13 12,216.60 0.0K
10:35 12,217.00 12,226.52 12,217.00 12,225.00 0.0K
10:36 12,225.00 12,227.00 12,223.44 12,223.93 0.0K
10:37 12,223.92 12,224.91 12,222.91 12,223.91 0.0K
10:38 12,223.90 12,225.40 12,220.92 12,220.92 0.0K
10:39 12,221.00 12,221.93 12,216.97 12,217.97 0.0K
10:40 12,216.97 12,220.47 12,216.97 12,219.00 0.0K
10:41 12,218.99 12,221.00 12,218.53 12,219.04 0.0K
10:42 12,219.00 12,220.12 12,216.11 12,220.11 0.0K
10:43 12,220.60 12,223.00 12,219.54 12,220.04 0.0K
10:44 12,220.54 12,222.02 12,220.00 12,222.00 0.0K
10:45 12,220.49 12,222.00 12,219.00 12,221.07 0.0K
10:46 12,221.57 12,221.57 12,219.10 12,220.15 0.0K
10:47 12,220.15 12,221.65 12,217.65 12,218.15 0.0K
10:48 12,216.65 12,221.00 12,216.65 12,219.00 0.0K
10:49 12,219.09 12,219.09 12,215.55 12,215.55 0.0K
10:50 12,216.05 12,216.05 12,213.06 12,214.57 0.0K
10:51 12,214.07 12,216.08 12,213.58 12,215.58 0.0K
10:52 12,215.08 12,218.06 12,215.00 12,216.09 0.0K
10:53 12,216.10 12,216.60 12,213.14 12,213.14 0.0K
10:54 12,213.64 12,214.70 12,211.15 12,214.70 0.0K
10:55 12,213.20 12,216.71 12,213.00 12,215.00 0.0K
10:56 12,216.71 12,217.22 12,214.22 12,215.25 0.0K
10:57 12,214.26 12,215.27 12,213.00 12,214.00 0.0K
10:58 12,212.00 12,214.81 12,211.33 12,211.34 0.0K
10:59 12,211.84 12,215.84 12,211.00 12,215.30 0.0K
11:00 12,216.00 12,219.23 12,216.00 12,217.71 0.0K
11:01 12,218.20 12,222.16 12,218.20 12,222.15 0.0K
11:02 12,221.65 12,224.10 12,221.65 12,224.09 0.0K
11:03 12,223.58 12,226.04 12,222.08 12,226.01 0.0K
11:04 12,227.50 12,228.00 12,221.99 12,224.00 0.0K
11:05 12,222.01 12,223.08 12,220.55 12,223.00 0.0K
11:06 12,223.58 12,224.08 12,220.00 12,222.00 0.0K
11:07 12,222.58 12,224.06 12,221.56 12,223.06 0.0K
11:08 12,222.06 12,222.06 12,221.00 12,221.05 0.0K
11:09 12,223.00 12,223.05 12,221.56 12,221.56 0.0K
11:10 12,221.07 12,222.08 12,219.58 12,221.08 0.0K
11:11 12,221.09 12,224.06 12,220.09 12,222.56 0.0K
11:12 12,221.56 12,222.00 12,218.60 12,218.60 0.0K
11:13 12,219.10 12,221.09 12,219.10 12,220.09 0.0K
11:14 12,219.59 12,220.09 12,217.00 12,219.00 0.0K
11:15 12,220.00 12,222.10 12,219.00 12,219.60 0.0K
11:16 12,220.00 12,223.00 12,219.11 12,223.00 0.0K
11:17 12,222.07 12,224.07 12,222.07 12,223.00 0.0K
11:18 12,223.58 12,224.08 12,221.59 12,223.00 0.0K
11:19 12,222.60 12,225.06 12,222.60 12,225.06 0.0K
11:20 12,225.06 12,228.05 12,224.00 12,228.05 0.0K
11:21 12,228.04 12,229.03 12,226.51 12,226.51 0.0K
11:22 12,227.01 12,229.97 12,226.46 12,227.47 0.0K
11:23 12,226.97 12,228.96 12,226.95 12,227.95 0.0K
11:24 12,227.45 12,229.00 12,226.48 12,228.97 0.0K
11:25 12,228.48 12,229.00 12,227.00 12,228.95 0.0K
11:26 12,229.94 12,232.00 12,229.00 12,230.34 0.0K
11:27 12,229.84 12,230.84 12,227.84 12,229.84 0.0K
11:28 12,229.83 12,231.32 12,229.83 12,230.00 0.0K
11:29 12,230.30 12,231.00 12,230.00 12,230.75 0.0K
11:30 12,230.74 12,232.00 12,228.75 12,229.00 0.0K
11:31 12,229.24 12,229.24 12,224.30 12,224.81 0.0K
11:32 12,224.32 12,224.35 12,221.89 12,221.89 0.0K
11:33 12,222.39 12,222.39 12,220.47 12,222.04 0.0K
11:34 12,221.54 12,223.18 12,220.66 12,223.18 0.0K
11:35 12,223.19 12,227.23 12,219.23 12,227.23 0.0K
11:36 12,227.22 12,230.19 12,226.22 12,230.18 0.0K
11:37 12,230.68 12,231.18 12,228.64 12,230.00 0.0K
11:38 12,230.62 12,235.08 12,230.62 12,235.07 0.0K
11:39 12,234.57 12,237.00 12,234.00 12,236.00 0.0K
11:40 12,237.05 12,238.04 12,237.00 12,237.01 0.0K
11:41 12,236.51 12,237.01 12,235.00 12,236.99 0.0K
11:42 12,237.49 12,238.96 12,237.49 12,238.46 0.0K
11:43 12,238.45 12,238.45 12,234.47 12,234.97 0.0K
11:44 12,235.47 12,235.47 12,233.00 12,235.00 0.0K
11:45 12,234.98 12,236.00 12,234.00 12,236.00 0.0K
11:46 12,235.98 12,238.98 12,233.99 12,238.98 0.0K
11:47 12,239.47 12,241.95 12,238.97 12,240.95 0.0K
11:48 12,240.94 12,243.00 12,240.89 12,241.00 0.0K
11:49 12,240.88 12,243.00 12,240.87 12,241.86 0.0K
11:50 12,241.36 12,242.00 12,237.45 12,237.96 0.0K
11:51 12,236.96 12,239.00 12,235.96 12,238.00 0.0K
11:52 12,237.50 12,239.05 12,236.00 12,239.00 0.0K
11:53 12,238.05 12,238.15 12,235.00 12,238.00 0.0K
11:54 12,236.66 12,240.14 12,236.66 12,239.15 0.0K
11:55 12,241.14 12,244.08 12,240.14 12,244.00 0.0K
11:56 12,245.07 12,247.49 12,244.97 12,244.97 0.0K
11:57 12,245.47 12,246.00 12,243.97 12,243.98 0.0K
11:58 12,243.48 12,246.47 12,243.48 12,243.98 0.0K
11:59 12,244.98 12,245.00 12,242.99 12,244.00 0.0K
12:00 12,246.00 12,247.47 12,245.00 12,246.97 0.0K
12:01 12,245.97 12,247.48 12,245.97 12,247.48 0.0K
12:02 12,247.98 12,251.92 12,247.97 12,251.91 0.0K
12:03 12,252.91 12,253.40 12,250.90 12,253.00 0.0K
12:04 12,252.89 12,256.00 12,252.89 12,256.00 0.0K
12:05 12,256.41 12,257.41 12,254.95 12,255.94 0.0K
12:06 12,256.94 12,259.00 12,255.94 12,258.00 0.0K
12:07 12,257.00 12,257.00 12,256.97 12,256.98 0.0K
12:08 12,255.98 12,256.01 12,254.99 12,256.01 0.0K
12:09 12,255.02 12,255.02 12,251.00 12,251.00 0.0K
12:10 12,250.07 12,252.60 12,249.58 12,252.00 0.0K
12:11 12,252.59 12,255.00 12,252.59 12,254.06 0.0K
12:12 12,256.00 12,258.01 12,256.00 12,257.00 0.0K
12:13 12,255.05 12,257.05 12,255.05 12,257.01 0.0K
12:14 12,256.01 12,257.02 12,255.02 12,257.02 0.0K
12:15 12,256.03 12,261.52 12,256.03 12,261.01 0.0K
12:16 12,262.01 12,263.00 12,259.99 12,260.48 0.0K
12:17 12,259.99 12,259.99 12,257.00 12,257.02 0.0K
12:18 12,257.03 12,258.05 12,257.00 12,258.04 0.0K
12:19 12,257.00 12,259.00 12,256.53 12,256.53 0.0K
12:20 12,257.00 12,261.09 12,255.00 12,261.09 0.0K
12:21 12,260.60 12,261.12 12,259.00 12,260.00 0.0K
12:22 12,259.00 12,261.00 12,258.78 12,260.00 0.0K
12:23 12,260.29 12,261.84 12,259.29 12,261.00 0.0K
12:24 12,260.00 12,261.86 12,259.85 12,261.37 0.0K
12:25 12,260.38 12,266.93 12,260.38 12,266.93 0.0K
12:26 12,266.44 12,268.47 12,264.95 12,267.99 0.0K
12:27 12,268.00 12,268.48 12,267.00 12,268.48 0.0K
12:28 12,269.00 12,269.97 12,267.48 12,267.48 0.0K
12:29 12,267.00 12,269.49 12,267.00 12,267.50 0.0K
12:30 12,267.51 12,270.02 12,266.53 12,268.53 0.0K
12:31 12,268.54 12,270.05 12,268.54 12,268.55 0.0K
12:32 12,268.05 12,270.09 12,268.00 12,270.00 0.0K
12:33 12,269.60 12,270.00 12,265.00 12,265.67 0.0K
12:34 12,266.17 12,266.66 12,264.67 12,266.19 0.0K
12:35 12,267.18 12,269.18 12,266.19 12,267.69 0.0K
12:36 12,268.69 12,269.00 12,263.00 12,263.25 0.0K
12:37 12,262.75 12,270.00 12,262.75 12,270.00 0.0K
12:38 12,269.72 12,270.00 12,268.00 12,268.00 0.0K
12:39 12,267.72 12,268.00 12,266.72 12,267.73 0.0K
12:40 12,268.23 12,269.25 12,267.74 12,269.00 0.0K
12:41 12,269.26 12,269.28 12,266.00 12,267.32 0.0K
12:42 12,265.83 12,266.39 12,264.87 12,265.89 0.0K
12:43 12,265.39 12,266.84 12,264.88 12,266.84 0.0K
12:44 12,266.83 12,268.00 12,265.79 12,266.00 0.0K
12:45 12,266.29 12,268.77 12,264.00 12,266.00 0.0K
12:46 12,266.28 12,266.28 12,263.77 12,263.77 0.0K
12:47 12,264.76 12,265.76 12,263.77 12,264.30 0.0K
12:48 12,263.81 12,266.83 12,263.81 12,266.83 0.0K
12:49 12,267.33 12,270.00 12,266.81 12,268.00 0.0K
12:50 12,269.00 12,269.23 12,266.72 12,266.73 0.0K
12:51 12,267.23 12,268.23 12,267.23 12,268.23 0.0K
12:52 12,268.23 12,268.73 12,265.74 12,266.00 0.0K
12:53 12,265.75 12,267.00 12,263.74 12,265.00 0.0K
12:54 12,264.73 12,268.00 12,264.73 12,267.00 0.0K
12:55 12,268.00 12,268.00 12,264.62 12,265.60 0.0K
12:56 12,265.59 12,269.00 12,265.58 12,268.49 0.0K
12:57 12,268.48 12,271.39 12,268.47 12,271.38 0.0K
12:58 12,270.37 12,272.28 12,269.32 12,272.28 0.0K
12:59 12,273.00 12,275.74 12,273.00 12,273.75 0.0K
13:00 12,274.25 12,276.00 12,272.25 12,276.00 0.0K
13:01 12,276.23 12,277.23 12,274.23 12,277.23 0.0K
13:02 12,276.23 12,277.21 12,274.21 12,274.21 0.0K
13:03 12,275.20 12,276.00 12,272.23 12,274.22 0.0K
13:04 12,273.22 12,273.22 12,272.00 12,272.00 0.0K
13:05 12,274.22 12,274.22 12,271.73 12,272.73 0.0K
13:06 12,273.00 12,275.71 12,271.73 12,273.22 0.0K
13:07 12,272.22 12,272.23 12,268.00 12,270.27 0.0K
13:08 12,269.78 12,272.34 12,266.33 12,271.84 0.0K
13:09 12,273.34 12,277.00 12,273.00 12,277.00 0.0K
13:10 12,276.00 12,278.29 12,275.00 12,275.00 0.0K
13:11 12,275.30 12,278.00 12,275.30 12,276.77 0.0K
13:12 12,277.26 12,277.26 12,273.27 12,274.29 0.0K
13:13 12,275.79 12,276.84 12,274.00 12,276.83 0.0K
13:14 12,276.33 12,276.33 12,271.89 12,273.42 0.0K
13:15 12,272.43 12,277.44 12,271.44 12,277.43 0.0K
13:16 12,276.93 12,278.41 12,275.92 12,276.91 0.0K
13:17 12,276.42 12,278.00 12,274.93 12,275.44 0.0K
13:18 12,276.00 12,276.44 12,272.98 12,273.50 0.0K
13:19 12,274.00 12,275.00 12,271.52 12,273.00 0.0K
13:20 12,273.56 12,275.06 12,271.57 12,274.55 0.0K
13:21 12,275.05 12,279.00 12,275.05 12,277.00 0.0K
13:22 12,277.50 12,278.00 12,274.00 12,274.05 0.0K
13:23 12,275.00 12,275.00 12,271.58 12,273.59 0.0K
13:24 12,273.60 12,273.60 12,272.58 12,272.58 0.0K
13:25 12,272.57 12,272.57 12,267.00 12,269.11 0.0K
13:26 12,269.61 12,271.00 12,268.62 12,270.00 0.0K
13:27 12,269.00 12,273.00 12,268.60 12,269.55 0.0K
13:28 12,269.05 12,270.55 12,268.56 12,269.55 0.0K
13:29 12,270.00 12,273.00 12,269.54 12,272.00 0.0K
13:30 12,272.03 12,275.00 12,272.03 12,273.53 0.0K
13:31 12,273.03 12,276.05 12,272.00 12,275.56 0.0K
13:32 12,274.57 12,277.00 12,274.00 12,275.09 0.0K
13:33 12,275.59 12,276.09 12,272.19 12,272.19 0.0K
13:34 12,273.19 12,273.21 12,270.00 12,270.28 0.0K
13:35 12,270.29 12,276.00 12,270.00 12,276.00 0.0K
13:36 12,275.00 12,275.86 12,272.89 12,273.46 0.0K
13:37 12,272.96 12,273.46 12,271.01 12,272.52 0.0K
13:38 12,273.00 12,273.00 12,268.00 12,268.64 0.0K
13:39 12,269.14 12,271.64 12,268.65 12,271.00 0.0K
13:40 12,271.13 12,272.13 12,269.00 12,270.16 0.0K
13:41 12,270.66 12,270.67 12,269.00 12,269.20 0.0K
13:42 12,268.70 12,270.00 12,267.75 12,267.77 0.0K
13:43 12,267.28 12,268.85 12,266.00 12,267.00 0.0K
13:44 12,267.37 12,269.00 12,265.87 12,267.37 0.0K
13:45 12,266.37 12,267.39 12,265.00 12,266.00 0.0K
13:46 12,266.89 12,267.89 12,265.91 12,266.43 0.0K
13:47 12,266.93 12,269.95 12,266.93 12,268.95 0.0K
13:48 12,269.00 12,269.48 12,267.98 12,267.99 0.0K
13:49 12,268.49 12,269.97 12,267.97 12,267.97 0.0K
13:50 12,267.48 12,271.00 12,267.00 12,271.00 0.0K
13:51 12,270.47 12,273.44 12,270.47 12,272.38 0.0K
13:52 12,272.37 12,273.35 12,270.86 12,272.34 0.0K
13:53 12,271.84 12,271.85 12,268.00 12,268.00 0.0K
13:54 12,268.40 12,269.00 12,267.00 12,268.00 0.0K
13:55 12,268.93 12,269.00 12,266.44 12,267.44 0.0K
13:56 12,267.94 12,270.88 12,267.92 12,270.88 0.0K
13:57 12,269.38 12,270.38 12,266.87 12,270.33 0.0K
13:58 12,269.33 12,271.77 12,269.33 12,271.27 0.0K
13:59 12,271.25 12,272.00 12,270.22 12,270.22 0.0K
14:00 12,270.00 12,270.23 12,267.72 12,268.00 0.0K
14:01 12,269.21 12,270.00 12,267.00 12,270.00 0.0K
14:02 12,270.16 12,271.14 12,269.59 12,270.07 0.0K
14:03 12,268.07 12,268.07 12,266.00 12,267.07 0.0K
14:04 12,267.00 12,267.00 12,265.00 12,266.08 0.0K
14:05 12,266.58 12,269.53 12,266.58 12,268.52 0.0K
14:06 12,268.52 12,268.52 12,263.00 12,263.00 0.0K
14:07 12,262.54 12,262.54 12,260.07 12,260.59 0.0K
14:08 12,260.59 12,262.00 12,260.59 12,262.00 0.0K
14:09 12,261.14 12,262.14 12,261.00 12,261.64 0.0K
14:10 12,262.00 12,266.12 12,262.00 12,265.60 0.0K
14:11 12,264.60 12,266.00 12,264.00 12,266.00 0.0K
14:12 12,264.09 12,265.00 12,262.09 12,263.10 0.0K
14:13 12,264.09 12,265.09 12,262.60 12,264.55 0.0K
14:14 12,265.05 12,265.05 12,265.03 12,265.03 0.0K
14:15 12,264.03 12,265.00 12,262.55 12,262.56 0.0K
14:16 12,262.07 12,264.59 12,262.07 12,264.59 0.0K
14:17 12,265.08 12,266.08 12,262.08 12,266.04 0.0K
14:18 12,265.54 12,265.54 12,262.99 12,262.99 0.0K
14:19 12,262.99 12,262.99 12,260.00 12,262.04 0.0K
14:20 12,263.53 12,264.02 12,262.00 12,264.00 0.0K
14:21 12,263.01 12,263.55 12,261.05 12,261.05 0.0K
14:22 12,261.55 12,261.55 12,258.07 12,259.00 0.0K
14:23 12,258.09 12,261.08 12,257.00 12,258.09 0.0K
14:24 12,258.59 12,258.59 12,252.60 12,253.11 0.0K
14:25 12,253.12 12,253.12 12,250.66 12,251.66 0.0K
14:26 12,253.16 12,255.64 12,253.15 12,254.15 0.0K
14:27 12,255.15 12,256.00 12,254.00 12,255.17 0.0K
14:28 12,254.00 12,254.00 12,251.00 12,252.24 0.0K
14:29 12,252.25 12,256.23 12,252.25 12,256.23 0.0K
14:30 12,255.73 12,258.72 12,255.23 12,258.21 0.0K
14:31 12,259.21 12,260.70 12,257.70 12,260.69 0.0K
14:32 12,260.19 12,260.19 12,257.00 12,257.00 0.0K
14:33 12,256.18 12,262.00 12,256.00 12,260.00 0.0K
14:34 12,260.14 12,260.64 12,256.68 12,257.19 0.0K
14:35 12,256.20 12,256.73 12,255.00 12,255.29 0.0K
14:36 12,255.79 12,257.33 12,254.00 12,256.34 0.0K
14:37 12,257.33 12,259.82 12,257.33 12,258.30 0.0K
14:38 12,259.30 12,259.30 12,256.31 12,257.31 0.0K
14:39 12,256.31 12,257.31 12,253.00 12,253.32 0.0K
14:40 12,252.32 12,257.00 12,251.33 12,254.00 0.0K
14:41 12,253.80 12,256.76 12,253.80 12,254.25 0.0K
14:42 12,255.00 12,255.25 12,251.00 12,251.00 0.0K
14:43 12,251.75 12,255.22 12,251.25 12,252.27 0.0K
14:44 12,252.28 12,252.33 12,248.00 12,252.32 0.0K
14:45 12,251.32 12,253.31 12,250.00 12,250.33 0.0K
14:46 12,251.84 12,251.84 12,250.36 12,250.37 0.0K
14:47 12,250.87 12,251.90 12,250.00 12,251.41 0.0K
14:48 12,251.91 12,254.39 12,251.41 12,254.36 0.0K
14:49 12,254.35 12,254.35 12,252.00 12,252.36 0.0K
14:50 12,251.00 12,251.88 12,246.91 12,248.41 0.0K
14:51 12,249.00 12,251.00 12,247.00 12,250.00 0.0K
14:52 12,249.00 12,250.40 12,248.00 12,249.38 0.0K
14:53 12,248.00 12,252.00 12,248.00 12,250.85 0.0K
14:54 12,251.84 12,252.00 12,247.00 12,247.00 0.0K
14:55 12,246.83 12,246.83 12,244.85 12,245.35 0.0K
14:56 12,245.36 12,246.89 12,241.89 12,243.39 0.0K
14:57 12,242.89 12,243.39 12,241.00 12,241.00 0.0K
14:58 12,240.87 12,242.00 12,240.00 12,241.00 0.0K
14:59 12,242.89 12,246.00 12,241.40 12,244.34 0.0K
15:00 12,244.83 12,246.31 12,242.83 12,246.29 0.0K
15:01 12,245.00 12,245.76 12,243.00 12,245.00 0.0K
15:02 12,245.76 12,246.25 12,243.25 12,243.25 0.0K
15:03 12,243.75 12,244.74 12,242.25 12,242.77 0.0K
15:04 12,243.77 12,244.26 12,243.71 12,243.71 0.0K
15:05 12,244.21 12,247.00 12,243.19 12,245.00 0.0K
15:06 12,244.69 12,248.17 12,243.70 12,247.65 0.0K
15:07 12,248.15 12,248.61 12,248.14 12,248.58 0.0K
15:08 12,248.57 12,252.02 12,248.57 12,249.52 0.0K
15:09 12,249.00 12,252.00 12,248.00 12,251.95 0.0K
15:10 12,252.93 12,252.93 12,251.00 12,251.88 0.0K
15:11 12,251.00 12,253.87 12,251.00 12,252.36 0.0K
15:12 12,251.87 12,251.90 12,248.42 12,248.43 0.0K
15:13 12,247.93 12,249.46 12,247.93 12,248.99 0.0K
15:14 12,249.00 12,249.03 12,248.00 12,248.00 0.0K
15:15 12,248.10 12,254.10 12,248.10 12,253.10 0.0K
15:16 12,253.11 12,253.61 12,251.15 12,251.15 0.0K
15:17 12,251.16 12,252.16 12,250.00 12,250.17 0.0K
15:18 12,250.18 12,251.18 12,249.00 12,251.00 0.0K
15:19 12,250.00 12,251.18 12,249.00 12,250.19 0.0K
15:20 12,250.20 12,251.21 12,249.21 12,249.24 0.0K
15:21 12,249.74 12,251.26 12,249.74 12,251.00 0.0K
15:22 12,251.27 12,256.24 12,251.27 12,256.24 0.0K
15:23 12,256.23 12,256.23 12,252.69 12,252.69 0.0K
15:24 12,252.68 12,252.68 12,250.00 12,252.14 0.0K
15:25 12,253.13 12,253.13 12,251.00 12,251.13 0.0K
15:26 12,251.63 12,253.14 12,251.00 12,251.64 0.0K
15:27 12,251.14 12,252.62 12,250.65 12,251.11 0.0K
15:28 12,251.61 12,255.06 12,251.00 12,254.56 0.0K
15:29 12,254.06 12,257.00 12,253.53 12,255.00 0.0K
15:30 12,254.03 12,258.05 12,252.54 12,256.00 0.0K
15:31 12,254.00 12,258.08 12,254.00 12,257.09 0.0K
15:32 12,255.10 12,255.10 12,250.18 12,253.00 0.0K
15:33 12,251.69 12,257.13 12,251.00 12,257.00 0.0K
15:34 12,256.13 12,258.12 12,254.62 12,255.14 0.0K
15:35 12,255.64 12,256.64 12,252.17 12,254.15 0.0K
15:36 12,254.14 12,255.00 12,252.15 12,253.12 0.0K
15:37 12,252.00 12,252.18 12,250.00 12,251.00 0.0K
15:38 12,252.18 12,255.66 12,251.18 12,255.15 0.0K
15:39 12,254.15 12,257.12 12,254.00 12,256.61 0.0K
15:40 12,257.00 12,259.55 12,257.00 12,257.03 0.0K
15:41 12,257.53 12,258.01 12,250.56 12,255.01 0.0K
15:42 12,254.01 12,255.00 12,251.98 12,254.00 0.0K
15:43 12,253.00 12,255.43 12,252.92 12,254.41 0.0K
15:44 12,254.40 12,257.38 12,254.40 12,257.38 0.0K
15:45 12,257.88 12,263.83 12,257.88 12,263.83 0.0K
15:46 12,264.00 12,266.27 12,262.75 12,262.75 0.0K
15:47 12,262.74 12,267.64 12,262.74 12,267.63 0.0K
15:48 12,267.12 12,269.00 12,266.61 12,267.56 0.0K
15:49 12,267.00 12,268.54 12,267.00 12,268.00 0.0K
15:50 12,268.02 12,268.52 12,266.00 12,266.97 0.0K
15:51 12,269.46 12,269.46 12,266.00 12,267.00 0.0K
15:52 12,266.91 12,270.85 12,266.00 12,270.85 0.0K
15:53 12,270.35 12,273.33 12,268.81 12,272.27 0.0K
15:54 12,271.77 12,273.25 12,270.00 12,270.22 0.0K
15:55 12,271.71 12,272.20 12,271.00 12,271.66 0.0K
15:56 12,270.66 12,272.16 12,269.00 12,272.00 0.0K
15:57 12,272.16 12,275.00 12,272.00 12,272.13 0.0K
15:58 12,271.13 12,271.19 12,267.19 12,267.21 0.0K
15:59 12,267.72 12,270.25 12,267.00 12,267.76 0.0K
16:00 12,268.76 12,274.25 12,268.76 12,274.00 0.0K
16:01 12,274.24 12,275.24 12,271.73 12,273.23 0.0K
16:02 12,274.73 12,279.19 12,274.73 12,278.19 0.0K
16:03 12,278.18 12,280.16 12,278.17 12,280.14 0.0K
16:04 12,279.14 12,282.11 12,279.13 12,281.09 0.0K
16:05 12,280.58 12,282.07 12,280.00 12,281.00 0.0K
16:06 12,280.57 12,282.00 12,280.00 12,280.58 0.0K
16:07 12,281.08 12,281.08 12,277.00 12,277.00 0.0K
16:08 12,278.00 12,278.00 12,275.00 12,276.00 0.0K
16:09 12,277.00 12,277.60 12,273.17 12,273.18 0.0K
16:10 12,272.18 12,274.21 12,271.00 12,271.00 0.0K
16:11 12,270.74 12,270.74 12,265.80 12,265.80 0.0K
16:12 12,265.81 12,266.82 12,262.00 12,262.00 0.0K
16:13 12,262.83 12,269.00 12,262.83 12,268.73 0.0K
16:14 12,269.22 12,270.21 12,268.00 12,268.00 0.0K
16:15 12,268.20 12,271.65 12,268.19 12,270.13 0.0K
16:16 12,270.12 12,270.12 12,267.00 12,267.11 0.0K
16:17 12,268.11 12,268.11 12,266.00 12,268.11 0.0K
16:18 12,269.00 12,271.00 12,267.12 12,269.00 0.0K
16:19 12,268.65 12,271.00 12,268.00 12,268.00 0.0K
16:20 12,267.66 12,269.67 12,266.67 12,269.19 0.0K
16:21 12,268.19 12,268.19 12,263.26 12,264.27 0.0K
16:22 12,263.77 12,265.00 12,261.88 12,261.88 0.0K
16:23 12,261.38 12,265.00 12,261.00 12,263.42 0.0K
16:24 12,263.92 12,268.37 12,263.92 12,268.37 0.0K
16:25 12,267.87 12,269.00 12,266.87 12,268.85 0.0K
16:26 12,268.86 12,271.00 12,267.87 12,271.00 0.0K
16:27 12,269.43 12,270.47 12,268.00 12,268.00 0.0K
16:28 12,268.98 12,273.48 12,268.00 12,272.00 0.0K
16:29 12,271.98 12,274.45 12,271.47 12,274.45 0.0K
16:30 12,276.44 12,279.40 12,274.00 12,278.90 0.0K
16:31 12,277.90 12,279.90 12,276.91 12,278.90 0.0K
16:32 12,278.90 12,280.37 12,277.90 12,279.00 0.0K
16:33 12,278.87 12,281.00 12,278.86 12,279.83 0.0K
16:34 12,280.33 12,280.33 12,278.79 12,280.00 0.0K
16:35 12,279.77 12,280.00 12,276.78 12,278.77 0.0K
16:36 12,278.27 12,279.75 12,278.00 12,279.00 0.0K
16:37 12,278.73 12,282.22 12,278.73 12,282.00 0.0K
16:38 12,280.72 12,281.72 12,279.71 12,279.71 0.0K
16:39 12,280.21 12,283.00 12,280.00 12,282.72 0.0K
16:40 12,282.73 12,285.73 12,282.73 12,285.73 0.0K
16:41 12,284.00 12,288.00 12,283.23 12,288.00 0.0K
16:42 12,288.20 12,290.00 12,287.70 12,289.68 0.0K
16:43 12,288.68 12,289.18 12,286.70 12,287.70 0.0K
16:44 12,287.71 12,287.71 12,284.74 12,286.26 0.0K
16:45 12,285.77 12,288.78 12,285.77 12,287.78 0.0K
16:46 12,287.28 12,290.29 12,287.28 12,289.79 0.0K
16:47 12,289.30 12,290.00 12,287.35 12,287.35 0.0K
16:48 12,287.85 12,288.85 12,286.86 12,287.00 0.0K
16:49 12,288.00 12,288.34 12,286.00 12,287.34 0.0K
16:50 12,287.84 12,287.84 12,285.00 12,286.00 0.0K
16:51 12,285.80 12,289.00 12,285.80 12,288.72 0.0K
16:52 12,288.22 12,290.20 12,288.22 12,290.19 0.0K
16:53 12,289.69 12,290.69 12,286.69 12,286.71 0.0K
16:54 12,286.72 12,287.00 12,285.72 12,286.00 0.0K
16:55 12,285.79 12,288.30 12,285.79 12,286.32 0.0K
16:56 12,286.00 12,286.83 12,281.38 12,281.38 0.0K
16:57 12,281.00 12,281.46 12,278.00 12,280.96 0.0K
16:58 12,281.46 12,282.46 12,277.97 12,279.47 0.0K
16:59 12,279.00 12,281.00 12,278.97 12,280.44 0.0K
17:00 12,280.94 12,283.00 12,280.42 12,281.43 0.0K
17:01 12,282.43 12,283.42 12,281.00 12,283.00 0.0K
17:02 12,284.00 12,284.41 12,278.90 12,278.90 0.0K
17:03 12,280.40 12,282.38 12,279.00 12,281.34 0.0K
17:04 12,280.34 12,281.82 12,279.84 12,281.81 0.0K
17:05 12,281.31 12,282.00 12,275.37 12,276.42 0.0K
17:06 12,275.42 12,276.00 12,273.00 12,273.56 0.0K
17:07 12,272.57 12,272.65 12,268.17 12,268.17 0.0K
17:08 12,267.18 12,267.21 12,259.76 12,264.26 0.0K
17:09 12,264.76 12,268.00 12,264.76 12,268.00 0.0K
17:10 12,267.24 12,271.68 12,267.00 12,270.17 0.0K
17:11 12,270.66 12,271.65 12,269.16 12,271.14 0.0K
17:12 12,269.64 12,271.14 12,269.00 12,270.63 0.0K
17:13 12,271.13 12,274.12 12,270.13 12,274.00 0.0K
17:14 12,274.11 12,277.00 12,274.11 12,275.10 0.0K
17:15 12,276.00 12,277.60 12,272.62 12,274.00 0.0K
17:16 12,274.16 12,275.15 12,273.66 12,275.14 0.0K
17:17 12,275.64 12,275.64 12,272.66 12,272.68 0.0K
17:18 12,272.18 12,274.19 12,271.69 12,272.71 0.0K
17:19 12,272.71 12,277.69 12,272.71 12,275.67 0.0K
17:20 12,276.17 12,278.65 12,275.66 12,277.65 0.0K
17:21 12,277.15 12,278.00 12,275.00 12,277.00 0.0K
17:22 12,275.00 12,278.18 12,275.00 12,278.18 0.0K
17:23 12,278.17 12,279.00 12,277.18 12,277.69 0.0K
17:24 12,278.69 12,279.00 12,277.21 12,277.71 0.0K
17:25 12,278.21 12,280.20 12,277.22 12,278.20 0.0K
17:26 12,279.00 12,279.00 12,275.00 12,277.00 0.0K
17:27 12,276.68 12,278.17 12,276.68 12,277.19 0.0K
17:28 12,277.20 12,279.00 12,275.71 12,277.72 0.0K
17:29 12,278.22 12,279.00 12,276.00 12,276.71 0.0K
17:30 12,276.00 12,279.71 12,276.00 12,279.21 0.0K
17:31 12,279.71 12,279.71 12,276.00 12,277.00 0.0K
17:32 12,276.21 12,279.00 12,276.00 12,278.71 0.0K
17:33 12,277.71 12,279.21 12,277.21 12,279.21 0.0K
17:34 12,281.21 12,287.69 12,281.21 12,284.70 0.0K
17:35 12,286.69 12,293.00 12,274.90 12,274.90 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available