IBEX 35

ES35
🏛️ spain →
15,541.50
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:58 12,132.00 12,135.00 12,132.00 12,133.00 0.0K
08:59 12,132.00 12,132.00 12,125.00 12,128.00 0.0K
09:00 12,130.43 12,158.39 12,127.44 12,150.00 0.0K
09:01 12,148.90 12,175.36 12,138.00 12,175.36 0.0K
09:02 12,170.37 12,187.85 12,164.38 12,186.85 0.0K
09:03 12,187.35 12,187.35 12,170.38 12,181.00 0.0K
09:04 12,180.36 12,180.36 12,164.00 12,168.38 0.0K
09:05 12,168.00 12,175.87 12,164.39 12,173.87 0.0K
09:06 12,172.88 12,177.87 12,168.88 12,173.87 0.0K
09:07 12,177.86 12,180.81 12,169.69 12,173.63 0.0K
09:08 12,175.61 12,189.80 12,175.54 12,189.80 0.0K
09:09 12,185.00 12,193.00 12,183.00 12,188.65 0.0K
09:10 12,191.65 12,193.13 12,177.00 12,177.00 0.0K
09:11 12,184.14 12,198.96 12,183.12 12,198.96 0.0K
09:12 12,194.96 12,197.43 12,185.02 12,195.00 0.0K
09:13 12,196.00 12,202.00 12,195.26 12,195.26 0.0K
09:14 12,195.00 12,195.00 12,183.89 12,184.40 0.0K
09:15 12,183.91 12,183.91 12,172.45 12,182.43 0.0K
09:16 12,183.43 12,189.86 12,180.91 12,185.00 0.0K
09:17 12,184.85 12,204.00 12,184.85 12,204.00 0.0K
09:18 12,202.67 12,203.63 12,195.00 12,200.00 0.0K
09:19 12,201.10 12,208.95 12,201.10 12,206.43 0.0K
09:20 12,205.93 12,216.36 12,204.00 12,215.35 0.0K
09:21 12,213.86 12,220.33 12,211.00 12,215.30 0.0K
09:22 12,214.79 12,219.30 12,207.32 12,219.30 0.0K
09:23 12,219.29 12,225.73 12,212.00 12,223.72 0.0K
09:24 12,219.00 12,221.23 12,217.00 12,220.26 0.0K
09:25 12,222.25 12,223.24 12,202.36 12,204.35 0.0K
09:26 12,205.85 12,210.32 12,205.85 12,210.32 0.0K
09:27 12,211.32 12,211.32 12,200.38 12,201.91 0.0K
09:28 12,201.92 12,214.39 12,200.93 12,214.39 0.0K
09:29 12,214.00 12,223.77 12,214.00 12,218.00 0.0K
09:30 12,214.80 12,221.00 12,206.89 12,208.40 0.0K
09:31 12,207.00 12,210.40 12,206.42 12,207.44 0.0K
09:32 12,207.00 12,219.38 12,207.00 12,218.89 0.0K
09:33 12,217.89 12,222.36 12,216.00 12,216.00 0.0K
09:34 12,216.38 12,221.34 12,211.42 12,220.33 0.0K
09:35 12,219.83 12,228.29 12,219.00 12,221.00 0.0K
09:36 12,222.00 12,241.00 12,220.84 12,239.27 0.0K
09:37 12,238.77 12,242.00 12,236.28 12,242.00 0.0K
09:38 12,241.78 12,244.77 12,235.80 12,235.80 0.0K
09:39 12,234.00 12,235.34 12,229.89 12,230.39 0.0K
09:40 12,230.40 12,237.36 12,229.40 12,231.89 0.0K
09:41 12,233.39 12,233.43 12,228.41 12,233.43 0.0K
09:42 12,232.00 12,236.45 12,231.00 12,235.02 0.0K
09:43 12,234.52 12,240.05 12,233.53 12,240.05 0.0K
09:44 12,240.55 12,244.07 12,240.00 12,244.06 0.0K
09:45 12,243.56 12,243.56 12,232.62 12,232.62 0.0K
09:46 12,232.00 12,233.00 12,227.20 12,228.21 0.0K
09:47 12,229.71 12,234.69 12,226.77 12,226.77 0.0K
09:48 12,229.76 12,232.78 12,228.26 12,231.81 0.0K
09:49 12,232.81 12,236.81 12,232.81 12,235.00 0.0K
09:50 12,234.82 12,235.83 12,229.83 12,231.84 0.0K
09:51 12,234.00 12,241.00 12,231.84 12,237.00 0.0K
09:52 12,237.34 12,249.00 12,235.00 12,249.00 0.0K
09:53 12,248.19 12,249.00 12,242.68 12,246.00 0.0K
09:54 12,246.63 12,248.00 12,240.63 12,240.64 0.0K
09:55 12,242.14 12,254.58 12,242.13 12,253.54 0.0K
09:56 12,253.53 12,257.95 12,253.45 12,256.41 0.0K
09:57 12,255.91 12,260.84 12,254.91 12,260.00 0.0K
09:58 12,259.28 12,264.19 12,259.27 12,263.68 0.0K
09:59 12,261.00 12,264.14 12,259.00 12,264.14 0.0K
10:00 12,265.13 12,265.13 12,252.22 12,253.23 0.0K
10:01 12,253.24 12,256.24 12,248.76 12,253.76 0.0K
10:02 12,252.00 12,257.28 12,251.76 12,255.76 0.0K
10:03 12,255.77 12,256.26 12,249.00 12,249.00 0.0K
10:04 12,250.26 12,258.15 12,249.00 12,257.00 0.0K
10:05 12,254.12 12,254.12 12,244.15 12,244.15 0.0K
10:06 12,243.65 12,244.65 12,233.24 12,234.29 0.0K
10:07 12,233.79 12,239.28 12,233.79 12,235.29 0.0K
10:08 12,236.29 12,239.00 12,231.75 12,231.75 0.0K
10:09 12,231.26 12,231.26 12,225.00 12,229.00 0.0K
10:10 12,228.00 12,232.28 12,218.39 12,219.41 0.0K
10:11 12,218.92 12,219.44 12,215.00 12,217.03 0.0K
10:12 12,217.54 12,218.58 12,212.57 12,215.58 0.0K
10:13 12,216.08 12,224.01 12,216.08 12,220.00 0.0K
10:14 12,221.93 12,223.35 12,219.00 12,221.35 0.0K
10:15 12,220.35 12,222.35 12,214.87 12,216.87 0.0K
10:16 12,215.38 12,217.88 12,215.38 12,217.39 0.0K
10:17 12,216.89 12,221.34 12,215.00 12,219.00 0.0K
10:18 12,219.31 12,220.00 12,213.00 12,214.30 0.0K
10:19 12,213.00 12,213.00 12,207.34 12,211.00 0.0K
10:20 12,211.30 12,214.29 12,204.35 12,206.35 0.0K
10:21 12,206.85 12,212.31 12,205.35 12,210.32 0.0K
10:22 12,209.32 12,214.30 12,209.32 12,213.26 0.0K
10:23 12,213.76 12,219.19 12,213.73 12,216.00 0.0K
10:24 12,215.18 12,218.19 12,213.23 12,214.25 0.0K
10:25 12,214.26 12,221.00 12,213.00 12,217.27 0.0K
10:26 12,216.00 12,217.31 12,215.00 12,216.81 0.0K
10:27 12,217.00 12,221.29 12,217.00 12,218.30 0.0K
10:28 12,218.80 12,220.35 12,216.37 12,218.40 0.0K
10:29 12,217.40 12,220.42 12,217.40 12,219.42 0.0K
10:30 12,218.42 12,222.43 12,217.43 12,219.00 0.0K
10:31 12,219.45 12,223.00 12,219.00 12,221.00 0.0K
10:32 12,222.45 12,225.92 12,220.00 12,225.00 0.0K
10:33 12,226.00 12,226.00 12,222.00 12,225.41 0.0K
10:34 12,226.00 12,230.35 12,221.91 12,230.00 0.0K
10:35 12,230.84 12,231.00 12,224.00 12,229.37 0.0K
10:36 12,228.87 12,228.87 12,224.41 12,226.43 0.0K
10:37 12,227.43 12,233.40 12,227.43 12,228.91 0.0K
10:38 12,228.41 12,228.91 12,220.47 12,222.98 0.0K
10:39 12,223.48 12,223.98 12,218.52 12,219.56 0.0K
10:40 12,220.06 12,224.00 12,220.06 12,220.56 0.0K
10:41 12,220.56 12,224.08 12,220.56 12,223.58 0.0K
10:42 12,223.08 12,223.08 12,219.59 12,220.60 0.0K
10:43 12,219.60 12,223.57 12,217.61 12,223.57 0.0K
10:44 12,225.00 12,226.52 12,221.00 12,224.00 0.0K
10:45 12,224.53 12,230.48 12,224.00 12,228.48 0.0K
10:46 12,228.00 12,230.46 12,225.00 12,225.49 0.0K
10:47 12,224.00 12,231.94 12,224.00 12,231.00 0.0K
10:48 12,231.43 12,234.37 12,230.00 12,232.86 0.0K
10:49 12,232.36 12,232.36 12,227.42 12,227.45 0.0K
10:50 12,229.00 12,229.00 12,225.99 12,228.49 0.0K
10:51 12,229.49 12,229.49 12,221.59 12,222.10 0.0K
10:52 12,222.11 12,222.11 12,215.69 12,219.70 0.0K
10:53 12,220.00 12,223.00 12,217.71 12,221.71 0.0K
10:54 12,220.00 12,220.22 12,214.30 12,216.30 0.0K
10:55 12,217.30 12,218.79 12,214.00 12,215.00 0.0K
10:56 12,215.80 12,220.77 12,214.30 12,216.77 0.0K
10:57 12,215.00 12,217.26 12,210.28 12,212.00 0.0K
10:58 12,213.28 12,214.28 12,211.79 12,213.00 0.0K
10:59 12,213.81 12,217.00 12,213.81 12,215.78 0.0K
11:00 12,215.00 12,220.00 12,215.00 12,215.23 0.0K
11:01 12,217.23 12,219.00 12,210.76 12,212.76 0.0K
11:02 12,214.76 12,220.00 12,214.00 12,215.74 0.0K
11:03 12,217.74 12,217.74 12,206.83 12,206.83 0.0K
11:04 12,208.33 12,212.00 12,207.83 12,211.00 0.0K
11:05 12,211.81 12,217.00 12,211.80 12,215.74 0.0K
11:06 12,216.73 12,217.00 12,209.77 12,209.77 0.0K
11:07 12,210.77 12,213.00 12,207.80 12,212.00 0.0K
11:08 12,211.85 12,215.85 12,210.34 12,215.34 0.0K
11:09 12,215.84 12,219.33 12,214.83 12,219.32 0.0K
11:10 12,219.82 12,223.00 12,218.00 12,219.76 0.0K
11:11 12,220.75 12,222.00 12,217.00 12,217.26 0.0K
11:12 12,215.76 12,216.00 12,211.00 12,212.34 0.0K
11:13 12,210.84 12,214.00 12,210.84 12,214.00 0.0K
11:14 12,213.00 12,218.00 12,213.00 12,215.00 0.0K
11:15 12,213.77 12,216.27 12,207.85 12,207.86 0.0K
11:16 12,206.87 12,211.00 12,206.87 12,210.90 0.0K
11:17 12,209.90 12,209.92 12,206.45 12,207.45 0.0K
11:18 12,207.95 12,209.00 12,207.00 12,208.46 0.0K
11:19 12,209.00 12,210.00 12,202.00 12,202.00 0.0K
11:20 12,202.03 12,205.00 12,201.08 12,201.09 0.0K
11:21 12,201.10 12,205.17 12,200.12 12,203.18 0.0K
11:22 12,203.19 12,206.21 12,202.20 12,206.19 0.0K
11:23 12,205.00 12,210.11 12,205.00 12,208.61 0.0K
11:24 12,208.11 12,210.06 12,207.06 12,208.00 0.0K
11:25 12,207.04 12,210.53 12,206.05 12,207.05 0.0K
11:26 12,207.55 12,208.05 12,205.52 12,205.52 0.0K
11:27 12,205.00 12,209.01 12,205.00 12,209.00 0.0K
11:28 12,208.50 12,211.00 12,207.00 12,209.95 0.0K
11:29 12,210.45 12,211.93 12,208.95 12,211.92 0.0K
11:30 12,211.42 12,219.00 12,211.42 12,215.83 0.0K
11:31 12,216.33 12,219.00 12,214.81 12,219.00 0.0K
11:32 12,218.77 12,220.74 12,217.00 12,218.69 0.0K
11:33 12,221.67 12,222.00 12,217.60 12,217.60 0.0K
11:34 12,216.60 12,217.11 12,214.62 12,215.67 0.0K
11:35 12,216.17 12,220.00 12,215.00 12,220.00 0.0K
11:36 12,219.64 12,221.00 12,216.64 12,218.58 0.0K
11:37 12,218.09 12,222.00 12,217.59 12,221.55 0.0K
11:38 12,221.05 12,222.00 12,219.54 12,222.00 0.0K
11:39 12,223.00 12,223.00 12,220.52 12,220.52 0.0K
11:40 12,221.01 12,225.45 12,221.01 12,224.41 0.0K
11:41 12,223.42 12,226.38 12,221.00 12,226.00 0.0K
11:42 12,226.37 12,226.38 12,220.40 12,220.41 0.0K
11:43 12,220.42 12,222.93 12,219.43 12,221.46 0.0K
11:44 12,223.45 12,225.48 12,223.00 12,224.50 0.0K
11:45 12,224.01 12,225.52 12,223.51 12,225.51 0.0K
11:46 12,227.00 12,228.00 12,222.00 12,222.50 0.0K
11:47 12,223.00 12,224.00 12,221.51 12,221.52 0.0K
11:48 12,221.03 12,223.03 12,220.53 12,222.00 0.0K
11:49 12,222.06 12,226.00 12,221.57 12,225.56 0.0K
11:50 12,225.00 12,228.07 12,224.07 12,224.58 0.0K
11:51 12,225.09 12,225.09 12,219.63 12,220.65 0.0K
11:52 12,221.15 12,221.15 12,218.21 12,218.21 0.0K
11:53 12,216.71 12,218.23 12,215.26 12,216.27 0.0K
11:54 12,215.77 12,217.00 12,213.27 12,215.76 0.0K
11:55 12,216.25 12,220.00 12,216.00 12,217.71 0.0K
11:56 12,219.00 12,219.21 12,218.69 12,218.69 0.0K
11:57 12,218.00 12,218.19 12,217.00 12,217.68 0.0K
11:58 12,216.18 12,216.19 12,213.73 12,214.74 0.0K
11:59 12,215.74 12,216.74 12,213.74 12,215.74 0.0K
12:00 12,216.24 12,216.73 12,215.73 12,216.25 0.0K
12:01 12,216.75 12,220.75 12,215.75 12,220.75 0.0K
12:02 12,219.75 12,219.75 12,217.75 12,217.76 0.0K
12:03 12,218.26 12,219.29 12,215.30 12,215.82 0.0K
12:04 12,215.33 12,218.34 12,214.83 12,217.35 0.0K
12:05 12,217.85 12,220.00 12,216.00 12,220.00 0.0K
12:06 12,221.00 12,223.00 12,220.00 12,221.84 0.0K
12:07 12,221.83 12,223.32 12,218.83 12,223.31 0.0K
12:08 12,223.81 12,228.00 12,223.73 12,223.73 0.0K
12:09 12,223.23 12,227.66 12,223.23 12,227.63 0.0K
12:10 12,227.62 12,229.00 12,226.60 12,227.56 0.0K
12:11 12,228.56 12,228.56 12,223.00 12,226.52 0.0K
12:12 12,226.51 12,226.52 12,224.52 12,225.53 0.0K
12:13 12,225.04 12,227.00 12,225.04 12,226.10 0.0K
12:14 12,226.60 12,229.00 12,225.10 12,227.55 0.0K
12:15 12,226.00 12,227.55 12,224.55 12,224.55 0.0K
12:16 12,224.00 12,224.00 12,221.58 12,223.00 0.0K
12:17 12,222.00 12,223.00 12,220.66 12,220.68 0.0K
12:18 12,220.69 12,220.69 12,218.00 12,219.74 0.0K
12:19 12,220.24 12,224.00 12,220.00 12,224.00 0.0K
12:20 12,224.74 12,225.00 12,223.74 12,224.00 0.0K
12:21 12,223.24 12,224.00 12,221.00 12,222.77 0.0K
12:22 12,221.77 12,224.00 12,221.77 12,224.00 0.0K
12:23 12,224.79 12,229.00 12,224.28 12,229.00 0.0K
12:24 12,229.21 12,229.21 12,225.70 12,225.70 0.0K
12:25 12,224.00 12,228.00 12,224.00 12,228.00 0.0K
12:26 12,227.20 12,227.20 12,223.70 12,225.21 0.0K
12:27 12,224.71 12,225.71 12,222.74 12,224.75 0.0K
12:28 12,224.25 12,225.00 12,222.00 12,224.79 0.0K
12:29 12,225.29 12,225.30 12,222.00 12,224.00 0.0K
12:30 12,223.00 12,227.00 12,222.00 12,226.00 0.0K
12:31 12,225.89 12,232.00 12,225.89 12,231.85 0.0K
12:32 12,231.84 12,234.00 12,228.32 12,228.33 0.0K
12:33 12,227.83 12,234.77 12,227.33 12,233.73 0.0K
12:34 12,234.72 12,234.72 12,232.19 12,232.69 0.0K
12:35 12,233.19 12,237.65 12,232.69 12,235.64 0.0K
12:36 12,235.63 12,237.00 12,229.64 12,229.64 0.0K
12:37 12,230.13 12,233.00 12,228.00 12,230.68 0.0K
12:38 12,230.69 12,232.69 12,229.20 12,232.00 0.0K
12:39 12,230.69 12,231.20 12,230.69 12,230.71 0.0K
12:40 12,230.72 12,230.72 12,229.00 12,229.00 0.0K
12:41 12,230.00 12,230.00 12,225.75 12,226.00 0.0K
12:42 12,225.00 12,227.00 12,223.75 12,227.00 0.0K
12:43 12,227.73 12,228.72 12,225.00 12,225.00 0.0K
12:44 12,225.72 12,226.00 12,224.22 12,225.67 0.0K
12:45 12,226.17 12,228.62 12,226.11 12,226.61 0.0K
12:46 12,227.60 12,228.60 12,225.59 12,226.00 0.0K
12:47 12,225.60 12,227.00 12,219.62 12,219.62 0.0K
12:48 12,220.62 12,222.63 12,219.63 12,222.13 0.0K
12:49 12,223.13 12,224.11 12,220.62 12,220.62 0.0K
12:50 12,221.12 12,221.61 12,217.64 12,217.65 0.0K
12:51 12,218.15 12,218.66 12,216.67 12,216.67 0.0K
12:52 12,217.00 12,218.17 12,214.68 12,218.17 0.0K
12:53 12,217.67 12,219.16 12,217.00 12,217.00 0.0K
12:54 12,216.15 12,216.15 12,213.67 12,213.67 0.0K
12:55 12,215.67 12,216.66 12,213.65 12,214.15 0.0K
12:56 12,213.65 12,214.15 12,208.67 12,208.68 0.0K
12:57 12,209.18 12,211.00 12,206.00 12,208.00 0.0K
12:58 12,207.73 12,208.23 12,204.77 12,205.80 0.0K
12:59 12,205.81 12,205.82 12,200.86 12,203.87 0.0K
13:00 12,206.00 12,213.00 12,205.86 12,212.81 0.0K
13:01 12,213.30 12,220.69 12,213.30 12,220.69 0.0K
13:02 12,220.68 12,224.59 12,220.08 12,220.08 0.0K
13:03 12,219.58 12,220.58 12,215.61 12,217.61 0.0K
13:04 12,218.61 12,219.61 12,216.63 12,216.65 0.0K
13:05 12,216.65 12,219.14 12,214.64 12,215.00 0.0K
13:06 12,214.15 12,218.00 12,212.66 12,218.00 0.0K
13:07 12,216.60 12,217.00 12,212.00 12,214.00 0.0K
13:08 12,214.11 12,214.62 12,210.65 12,211.67 0.0K
13:09 12,212.17 12,214.00 12,211.68 12,213.00 0.0K
13:10 12,213.16 12,213.16 12,211.16 12,211.66 0.0K
13:11 12,212.00 12,212.00 12,207.00 12,209.72 0.0K
13:12 12,209.22 12,210.73 12,209.22 12,209.73 0.0K
13:13 12,210.73 12,211.72 12,210.00 12,211.72 0.0K
13:14 12,213.21 12,214.71 12,211.72 12,212.70 0.0K
13:15 12,213.70 12,214.20 12,208.71 12,209.72 0.0K
13:16 12,210.00 12,214.00 12,210.00 12,213.00 0.0K
13:17 12,213.69 12,216.00 12,211.68 12,211.69 0.0K
13:18 12,211.00 12,211.70 12,209.24 12,211.26 0.0K
13:19 12,211.00 12,211.76 12,209.77 12,209.78 0.0K
13:20 12,210.28 12,213.75 12,209.78 12,213.24 0.0K
13:21 12,215.74 12,216.71 12,213.73 12,214.73 0.0K
13:22 12,214.73 12,220.22 12,214.73 12,219.00 0.0K
13:23 12,216.73 12,217.73 12,215.74 12,216.74 0.0K
13:24 12,216.00 12,220.24 12,215.75 12,219.73 0.0K
13:25 12,219.72 12,219.72 12,216.73 12,216.77 0.0K
13:26 12,216.78 12,218.30 12,216.78 12,217.81 0.0K
13:27 12,218.80 12,218.80 12,216.82 12,216.87 0.0K
13:28 12,217.00 12,221.00 12,213.00 12,213.00 0.0K
13:29 12,213.91 12,215.00 12,212.93 12,212.95 0.0K
13:30 12,212.45 12,214.00 12,208.99 12,209.00 0.0K
13:31 12,208.00 12,208.50 12,204.54 12,205.09 0.0K
13:32 12,204.60 12,205.11 12,201.62 12,202.62 0.0K
13:33 12,202.13 12,202.65 12,199.15 12,200.15 0.0K
13:34 12,201.65 12,202.13 12,201.00 12,201.10 0.0K
13:35 12,200.10 12,202.09 12,198.11 12,199.62 0.0K
13:36 12,199.12 12,199.62 12,194.20 12,194.70 0.0K
13:37 12,195.20 12,199.00 12,194.00 12,197.00 0.0K
13:38 12,198.00 12,200.17 12,197.72 12,199.00 0.0K
13:39 12,197.63 12,199.00 12,195.00 12,195.00 0.0K
13:40 12,196.00 12,196.00 12,191.71 12,194.74 0.0K
13:41 12,195.74 12,196.24 12,194.00 12,194.00 0.0K
13:42 12,195.00 12,196.28 12,193.28 12,196.28 0.0K
13:43 12,196.27 12,196.27 12,194.27 12,195.00 0.0K
13:44 12,196.27 12,196.27 12,190.30 12,191.32 0.0K
13:45 12,190.82 12,193.85 12,189.00 12,192.85 0.0K
13:46 12,192.35 12,192.36 12,188.00 12,189.41 0.0K
13:47 12,189.42 12,190.42 12,187.00 12,188.40 0.0K
13:48 12,187.00 12,188.40 12,184.00 12,185.00 0.0K
13:49 12,186.00 12,187.43 12,186.00 12,186.91 0.0K
13:50 12,187.00 12,188.00 12,183.93 12,183.93 0.0K
13:51 12,183.94 12,186.00 12,182.00 12,186.00 0.0K
13:52 12,185.51 12,186.01 12,183.52 12,185.00 0.0K
13:53 12,183.53 12,185.00 12,182.53 12,183.00 0.0K
13:54 12,184.00 12,184.00 12,178.57 12,180.57 0.0K
13:55 12,182.00 12,187.00 12,180.56 12,187.00 0.0K
13:56 12,187.50 12,188.49 12,182.49 12,185.98 0.0K
13:57 12,185.48 12,185.48 12,179.52 12,181.52 0.0K
13:58 12,180.52 12,186.00 12,180.52 12,182.51 0.0K
13:59 12,182.52 12,185.00 12,182.52 12,183.00 0.0K
14:00 12,185.49 12,193.39 12,185.00 12,189.39 0.0K
14:01 12,188.40 12,191.40 12,187.42 12,187.43 0.0K
14:02 12,188.43 12,193.39 12,188.42 12,193.37 0.0K
14:03 12,193.86 12,198.31 12,193.86 12,197.22 0.0K
14:04 12,198.21 12,199.18 12,195.21 12,195.62 0.0K
14:05 12,196.12 12,206.00 12,196.12 12,205.07 0.0K
14:06 12,204.07 12,213.00 12,201.00 12,206.99 0.0K
14:07 12,207.00 12,209.00 12,205.00 12,206.48 0.0K
14:08 12,206.97 12,206.97 12,203.00 12,204.00 0.0K
14:09 12,205.49 12,212.41 12,205.49 12,212.39 0.0K
14:10 12,212.38 12,212.38 12,200.00 12,201.96 0.0K
14:11 12,203.00 12,203.00 12,200.00 12,203.00 0.0K
14:12 12,202.00 12,208.00 12,201.50 12,208.00 0.0K
14:13 12,208.44 12,210.93 12,206.95 12,210.90 0.0K
14:14 12,212.39 12,215.79 12,211.88 12,215.75 0.0K
14:15 12,214.75 12,214.75 12,208.75 12,213.25 0.0K
14:16 12,212.75 12,218.69 12,211.75 12,216.67 0.0K
14:17 12,215.67 12,215.67 12,208.72 12,208.73 0.0K
14:18 12,209.73 12,211.72 12,206.00 12,207.80 0.0K
14:19 12,207.00 12,209.00 12,205.80 12,206.81 0.0K
14:20 12,208.30 12,212.00 12,207.80 12,210.71 0.0K
14:21 12,211.21 12,211.21 12,204.72 12,204.73 0.0K
14:22 12,203.74 12,204.00 12,197.35 12,197.85 0.0K
14:23 12,197.86 12,202.36 12,196.87 12,202.00 0.0K
14:24 12,203.86 12,204.35 12,199.84 12,200.86 0.0K
14:25 12,200.87 12,203.85 12,199.87 12,203.00 0.0K
14:26 12,201.84 12,203.84 12,198.86 12,199.86 0.0K
14:27 12,200.86 12,202.85 12,200.86 12,200.86 0.0K
14:28 12,201.86 12,201.87 12,199.89 12,199.92 0.0K
14:29 12,199.93 12,199.93 12,196.95 12,199.50 0.0K
14:30 12,198.00 12,200.04 12,198.00 12,198.04 0.0K
14:31 12,198.00 12,203.01 12,198.00 12,202.00 0.0K
14:32 12,201.00 12,203.55 12,200.00 12,201.00 0.0K
14:33 12,200.57 12,202.00 12,199.57 12,200.12 0.0K
14:34 12,200.13 12,203.15 12,196.00 12,196.00 0.0K
14:35 12,196.20 12,196.20 12,190.28 12,192.30 0.0K
14:36 12,191.81 12,194.81 12,190.31 12,193.31 0.0K
14:37 12,194.81 12,197.00 12,194.00 12,194.25 0.0K
14:38 12,195.25 12,195.25 12,188.00 12,188.76 0.0K
14:39 12,188.27 12,188.78 12,182.86 12,182.86 0.0K
14:40 12,182.37 12,185.41 12,182.00 12,184.91 0.0K
14:41 12,186.00 12,195.33 12,186.00 12,195.32 0.0K
14:42 12,194.82 12,194.82 12,191.80 12,192.00 0.0K
14:43 12,191.80 12,191.80 12,187.00 12,187.39 0.0K
14:44 12,188.39 12,189.00 12,187.00 12,188.00 0.0K
14:45 12,189.42 12,190.93 12,188.00 12,188.45 0.0K
14:46 12,188.95 12,189.45 12,185.49 12,186.02 0.0K
14:47 12,186.53 12,189.03 12,185.50 12,185.51 0.0K
14:48 12,183.52 12,185.08 12,182.53 12,185.08 0.0K
14:49 12,183.58 12,188.54 12,183.58 12,188.53 0.0K
14:50 12,188.52 12,189.49 12,186.50 12,189.48 0.0K
14:51 12,189.97 12,189.97 12,185.00 12,187.47 0.0K
14:52 12,187.46 12,189.00 12,183.00 12,189.00 0.0K
14:53 12,188.51 12,189.00 12,186.50 12,189.00 0.0K
14:54 12,187.50 12,188.00 12,186.51 12,187.03 0.0K
14:55 12,186.53 12,190.03 12,186.53 12,189.53 0.0K
14:56 12,188.53 12,190.02 12,188.53 12,188.56 0.0K
14:57 12,189.06 12,189.06 12,182.65 12,182.65 0.0K
14:58 12,182.16 12,183.17 12,180.70 12,180.70 0.0K
14:59 12,180.71 12,183.00 12,180.71 12,182.70 0.0K
15:00 12,182.20 12,182.20 12,176.72 12,176.72 0.0K
15:01 12,177.72 12,177.72 12,175.80 12,175.80 0.0K
15:02 12,175.00 12,175.31 12,166.34 12,166.34 0.0K
15:03 12,165.84 12,168.26 12,165.83 12,166.26 0.0K
15:04 12,167.75 12,168.25 12,163.72 12,163.72 0.0K
15:05 12,164.21 12,166.00 12,163.69 12,164.67 0.0K
15:06 12,166.00 12,167.14 12,164.15 12,167.00 0.0K
15:07 12,166.63 12,167.00 12,164.14 12,165.63 0.0K
15:08 12,166.13 12,166.62 12,162.64 12,162.64 0.0K
15:09 12,163.64 12,163.64 12,158.66 12,159.00 0.0K
15:10 12,159.16 12,161.00 12,155.00 12,156.00 0.0K
15:11 12,157.00 12,162.66 12,157.00 12,161.15 0.0K
15:12 12,161.64 12,166.00 12,160.63 12,166.00 0.0K
15:13 12,165.52 12,165.52 12,162.98 12,164.46 0.0K
15:14 12,164.45 12,165.39 12,162.43 12,165.37 0.0K
15:15 12,164.37 12,164.37 12,162.37 12,164.00 0.0K
15:16 12,165.36 12,167.00 12,161.00 12,166.32 0.0K
15:17 12,167.00 12,167.00 12,164.00 12,166.00 0.0K
15:18 12,166.29 12,166.29 12,164.00 12,166.00 0.0K
15:19 12,165.80 12,166.00 12,161.85 12,161.85 0.0K
15:20 12,161.35 12,162.35 12,152.40 12,152.40 0.0K
15:21 12,152.91 12,154.91 12,151.42 12,151.42 0.0K
15:22 12,151.43 12,151.94 12,148.95 12,150.44 0.0K
15:23 12,149.44 12,150.44 12,147.00 12,147.43 0.0K
15:24 12,146.93 12,146.93 12,141.44 12,141.94 0.0K
15:25 12,142.94 12,147.42 12,142.94 12,144.43 0.0K
15:26 12,144.93 12,148.40 12,144.00 12,148.36 0.0K
15:27 12,148.35 12,149.33 12,146.00 12,148.00 0.0K
15:28 12,149.32 12,150.29 12,147.00 12,150.28 0.0K
15:29 12,150.00 12,157.23 12,150.00 12,156.22 0.0K
15:30 12,158.21 12,159.00 12,147.24 12,153.73 0.0K
15:31 12,154.22 12,160.20 12,153.23 12,159.68 0.0K
15:32 12,160.18 12,169.10 12,158.18 12,167.10 0.0K
15:33 12,166.10 12,171.08 12,165.59 12,170.06 0.0K
15:34 12,172.00 12,174.00 12,168.52 12,171.00 0.0K
15:35 12,171.00 12,173.47 12,167.44 12,167.44 0.0K
15:36 12,166.44 12,166.95 12,161.96 12,162.47 0.0K
15:37 12,161.97 12,162.47 12,156.51 12,157.53 0.0K
15:38 12,156.53 12,161.00 12,156.53 12,159.55 0.0K
15:39 12,160.00 12,168.47 12,160.00 12,168.47 0.0K
15:40 12,167.47 12,169.43 12,163.46 12,169.43 0.0K
15:41 12,168.42 12,172.35 12,165.86 12,166.36 0.0K
15:42 12,165.86 12,168.35 12,165.37 12,167.81 0.0K
15:43 12,167.31 12,167.31 12,162.31 12,164.29 0.0K
15:44 12,163.79 12,164.29 12,159.78 12,159.78 0.0K
15:45 12,160.28 12,162.00 12,156.00 12,156.00 0.0K
15:46 12,155.29 12,158.00 12,151.00 12,151.34 0.0K
15:47 12,153.00 12,154.36 12,147.00 12,153.85 0.0K
15:48 12,154.35 12,154.35 12,148.34 12,148.34 0.0K
15:49 12,148.33 12,149.00 12,140.00 12,142.37 0.0K
15:50 12,141.87 12,142.36 12,134.43 12,136.92 0.0K
15:51 12,136.00 12,145.00 12,136.00 12,145.00 0.0K
15:52 12,145.36 12,147.34 12,141.00 12,143.29 0.0K
15:53 12,142.79 12,143.29 12,131.29 12,131.29 0.0K
15:54 12,129.30 12,129.30 12,122.80 12,124.30 0.0K
15:55 12,124.29 12,131.68 12,124.29 12,131.68 0.0K
15:56 12,131.18 12,139.12 12,131.18 12,134.00 0.0K
15:57 12,134.60 12,143.03 12,132.02 12,132.02 0.0K
15:58 12,131.52 12,134.00 12,130.02 12,134.00 0.0K
15:59 12,133.00 12,133.00 12,114.56 12,114.56 0.0K
16:00 12,111.57 12,120.00 12,103.12 12,119.97 0.0K
16:01 12,116.48 12,124.90 12,116.48 12,122.84 0.0K
16:02 12,121.83 12,127.30 12,117.00 12,119.00 0.0K
16:03 12,121.31 12,129.00 12,121.31 12,126.26 0.0K
16:04 12,126.75 12,127.74 12,122.19 12,122.68 0.0K
16:05 12,121.69 12,135.63 12,120.69 12,127.64 0.0K
16:06 12,127.00 12,130.60 12,125.60 12,127.60 0.0K
16:07 12,129.09 12,134.02 12,127.59 12,133.00 0.0K
16:08 12,132.00 12,138.00 12,131.42 12,134.00 0.0K
16:09 12,135.90 12,143.00 12,135.90 12,139.00 0.0K
16:10 12,141.32 12,142.30 12,130.37 12,130.37 0.0K
16:11 12,131.37 12,132.00 12,127.00 12,128.44 0.0K
16:12 12,127.95 12,129.46 12,126.00 12,127.00 0.0K
16:13 12,128.48 12,131.46 12,121.00 12,121.52 0.0K
16:14 12,120.52 12,120.52 12,115.55 12,119.56 0.0K
16:15 12,121.00 12,126.49 12,121.00 12,124.48 0.0K
16:16 12,124.47 12,124.47 12,121.40 12,121.40 0.0K
16:17 12,122.40 12,124.37 12,116.91 12,119.00 0.0K
16:18 12,120.87 12,121.00 12,116.00 12,116.00 0.0K
16:19 12,115.39 12,118.38 12,115.39 12,116.00 0.0K
16:20 12,117.35 12,120.35 12,112.88 12,112.89 0.0K
16:21 12,113.39 12,135.30 12,111.41 12,135.30 0.0K
16:22 12,137.30 12,177.00 12,134.78 12,176.00 0.0K
16:23 12,159.14 12,183.00 12,155.11 12,170.05 0.0K
16:24 12,166.05 12,211.00 12,163.06 12,211.00 0.0K
16:25 12,219.00 12,228.00 12,177.46 12,228.00 0.0K
16:26 12,224.00 12,227.00 12,176.45 12,176.45 0.0K
16:27 12,175.95 12,227.00 12,175.95 12,225.00 0.0K
16:28 12,227.00 12,231.00 12,176.94 12,229.00 0.0K
16:29 12,228.00 12,241.00 12,176.94 12,232.00 0.0K
16:30 12,233.00 12,236.00 12,175.94 12,219.00 0.0K
16:31 12,216.00 12,226.00 12,176.94 12,219.00 0.0K
16:32 12,176.44 12,216.00 12,175.94 12,210.00 0.0K
16:33 12,211.00 12,218.59 12,208.00 12,217.59 0.0K
16:34 12,218.09 12,219.07 12,209.00 12,212.17 0.0K
16:35 12,211.00 12,217.66 12,203.00 12,206.00 0.0K
16:36 12,204.00 12,207.27 12,196.28 12,202.30 0.0K
16:37 12,203.79 12,220.22 12,201.30 12,220.21 0.0K
16:38 12,219.71 12,223.00 12,215.22 12,221.00 0.0K
16:39 12,219.00 12,220.22 12,210.28 12,212.00 0.0K
16:40 12,208.29 12,210.84 12,205.00 12,205.00 0.0K
16:41 12,205.36 12,225.00 12,202.37 12,223.73 0.0K
16:42 12,225.23 12,237.14 12,225.23 12,236.14 0.0K
16:43 12,233.64 12,240.09 12,233.64 12,237.11 0.0K
16:44 12,236.11 12,241.67 12,233.14 12,241.67 0.0K
16:45 12,240.16 12,240.16 12,224.00 12,224.37 0.0K
16:46 12,225.37 12,225.37 12,217.96 12,221.96 0.0K
16:47 12,222.46 12,224.45 12,212.53 12,215.54 0.0K
16:48 12,214.54 12,218.13 12,213.14 12,216.15 0.0K
16:49 12,214.65 12,218.00 12,211.70 12,218.00 0.0K
16:50 12,217.00 12,221.00 12,214.71 12,219.70 0.0K
16:51 12,218.70 12,221.19 12,215.00 12,215.74 0.0K
16:52 12,212.74 12,216.78 12,209.79 12,215.00 0.0K
16:53 12,217.00 12,220.00 12,214.30 12,220.00 0.0K
16:54 12,217.78 12,218.00 12,213.31 12,214.81 0.0K
16:55 12,214.31 12,221.78 12,213.82 12,221.78 0.0K
16:56 12,218.79 12,219.80 12,213.83 12,214.36 0.0K
16:57 12,214.86 12,216.87 12,213.00 12,213.00 0.0K
16:58 12,213.92 12,217.00 12,211.95 12,214.00 0.0K
16:59 12,214.93 12,219.90 12,214.00 12,218.00 0.0K
17:00 12,217.00 12,223.88 12,211.91 12,223.87 0.0K
17:01 12,221.87 12,226.83 12,221.79 12,222.78 0.0K
17:02 12,223.77 12,225.00 12,220.78 12,224.00 0.0K
17:03 12,221.19 12,221.19 12,195.28 12,203.74 0.0K
17:04 12,202.24 12,211.00 12,201.74 12,209.19 0.0K
17:05 12,209.69 12,211.68 12,187.76 12,187.76 0.0K
17:06 12,188.76 12,195.00 12,180.81 12,195.00 0.0K
17:07 12,192.76 12,193.73 12,188.73 12,191.23 0.0K
17:08 12,189.73 12,194.71 12,188.00 12,189.71 0.0K
17:09 12,189.00 12,197.67 12,189.00 12,196.68 0.0K
17:10 12,197.00 12,205.00 12,197.00 12,202.65 0.0K
17:11 12,201.15 12,209.62 12,199.65 12,206.13 0.0K
17:12 12,206.63 12,207.14 12,199.67 12,203.15 0.0K
17:13 12,203.00 12,211.00 12,203.00 12,207.57 0.0K
17:14 12,209.00 12,210.55 12,205.57 12,207.06 0.0K
17:15 12,206.56 12,216.52 12,206.56 12,211.56 0.0K
17:16 12,212.06 12,212.56 12,205.00 12,209.00 0.0K
17:17 12,208.00 12,210.00 12,205.63 12,209.65 0.0K
17:18 12,210.00 12,216.00 12,210.00 12,212.60 0.0K
17:19 12,211.10 12,213.60 12,211.10 12,212.59 0.0K
17:20 12,212.00 12,214.00 12,209.60 12,213.60 0.0K
17:21 12,212.60 12,219.56 12,212.60 12,216.55 0.0K
17:22 12,215.00 12,220.00 12,215.00 12,216.00 0.0K
17:23 12,215.48 12,216.46 12,213.48 12,216.44 0.0K
17:24 12,217.44 12,217.44 12,213.00 12,214.47 0.0K
17:25 12,213.98 12,217.00 12,210.00 12,210.00 0.0K
17:26 12,210.04 12,210.58 12,209.04 12,210.58 0.0K
17:27 12,209.08 12,209.13 12,204.64 12,204.64 0.0K
17:28 12,206.14 12,209.12 12,205.64 12,206.60 0.0K
17:29 12,206.10 12,212.00 12,205.60 12,211.51 0.0K
17:30 12,211.00 12,212.00 12,206.00 12,206.00 0.0K
17:31 12,205.00 12,205.52 12,201.00 12,205.00 0.0K
17:32 12,204.52 12,211.51 12,204.52 12,211.01 0.0K
17:33 12,212.51 12,215.50 12,206.00 12,207.51 0.0K
17:34 12,209.00 12,209.01 12,200.53 12,209.01 0.0K
17:35 12,209.51 12,209.51 12,204.52 12,207.70 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available