IBEX 35

ES35
🏛️ spain →
15,590.60
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:58 12,185.00 12,193.00 12,183.00 12,186.00 0.0K
08:59 12,189.00 12,196.00 12,184.00 12,196.00 0.0K
09:00 12,195.32 12,232.00 12,195.32 12,231.76 0.0K
09:01 12,225.77 12,227.27 12,204.80 12,215.29 0.0K
09:02 12,215.00 12,220.28 12,209.80 12,213.79 0.0K
09:03 12,215.29 12,217.78 12,204.31 12,213.29 0.0K
09:04 12,212.79 12,214.79 12,201.00 12,201.00 0.0K
09:05 12,202.31 12,202.31 12,189.83 12,190.33 0.0K
09:06 12,194.00 12,199.00 12,189.83 12,195.32 0.0K
09:07 12,196.00 12,198.31 12,194.00 12,197.84 0.0K
09:08 12,197.84 12,202.82 12,193.35 12,202.82 0.0K
09:09 12,203.32 12,203.84 12,194.42 12,194.42 0.0K
09:10 12,196.00 12,196.00 12,187.53 12,190.54 0.0K
09:11 12,188.54 12,199.52 12,188.05 12,197.52 0.0K
09:12 12,195.53 12,195.53 12,182.59 12,186.00 0.0K
09:13 12,185.60 12,186.10 12,176.71 12,176.71 0.0K
09:14 12,178.00 12,185.78 12,174.78 12,185.78 0.0K
09:15 12,185.28 12,189.27 12,183.00 12,184.80 0.0K
09:16 12,184.80 12,193.72 12,183.77 12,193.72 0.0K
09:17 12,194.22 12,197.00 12,189.71 12,193.68 0.0K
09:18 12,193.00 12,197.64 12,190.00 12,193.00 0.0K
09:19 12,189.65 12,190.00 12,184.71 12,188.00 0.0K
09:20 12,184.72 12,189.00 12,182.73 12,183.77 0.0K
09:21 12,183.78 12,194.24 12,180.29 12,193.71 0.0K
09:22 12,194.00 12,201.59 12,193.21 12,196.09 0.0K
09:23 12,195.59 12,200.55 12,194.59 12,199.00 0.0K
09:24 12,196.06 12,200.00 12,194.08 12,200.00 0.0K
09:25 12,197.00 12,200.00 12,189.59 12,190.12 0.0K
09:26 12,187.62 12,191.66 12,187.62 12,189.68 0.0K
09:27 12,190.18 12,194.65 12,185.68 12,187.00 0.0K
09:28 12,183.70 12,186.23 12,177.77 12,181.72 0.0K
09:29 12,182.72 12,182.72 12,177.76 12,181.00 0.0K
09:30 12,180.75 12,192.66 12,180.75 12,190.65 0.0K
09:31 12,190.15 12,191.64 12,183.15 12,184.00 0.0K
09:32 12,183.17 12,183.17 12,179.74 12,181.00 0.0K
09:33 12,182.00 12,186.79 12,180.79 12,182.79 0.0K
09:34 12,182.00 12,186.00 12,180.79 12,184.76 0.0K
09:35 12,185.00 12,185.00 12,179.76 12,182.00 0.0K
09:36 12,181.00 12,182.00 12,173.79 12,180.18 0.0K
09:37 12,180.68 12,181.00 12,173.70 12,177.00 0.0K
09:38 12,177.22 12,186.63 12,176.72 12,186.63 0.0K
09:39 12,188.00 12,188.00 12,183.09 12,185.54 0.0K
09:40 12,185.00 12,191.00 12,184.52 12,188.47 0.0K
09:41 12,188.00 12,195.92 12,187.00 12,191.00 0.0K
09:42 12,192.43 12,194.00 12,189.00 12,190.00 0.0K
09:43 12,190.51 12,196.00 12,190.00 12,190.00 0.0K
09:44 12,190.59 12,200.00 12,189.60 12,194.13 0.0K
09:45 12,194.00 12,194.00 12,183.73 12,186.00 0.0K
09:46 12,185.74 12,186.77 12,184.00 12,186.00 0.0K
09:47 12,183.80 12,195.22 12,183.80 12,189.74 0.0K
09:48 12,190.74 12,191.74 12,184.28 12,191.74 0.0K
09:49 12,193.00 12,199.10 12,193.00 12,195.10 0.0K
09:50 12,195.60 12,204.00 12,191.62 12,204.00 0.0K
09:51 12,203.53 12,205.89 12,201.53 12,205.89 0.0K
09:52 12,206.00 12,206.39 12,200.00 12,202.41 0.0K
09:53 12,202.40 12,208.84 12,202.36 12,208.29 0.0K
09:54 12,210.78 12,215.19 12,210.17 12,211.18 0.0K
09:55 12,211.19 12,212.23 12,206.75 12,208.80 0.0K
09:56 12,210.00 12,216.29 12,210.00 12,216.00 0.0K
09:57 12,217.28 12,217.74 12,212.24 12,215.24 0.0K
09:58 12,214.23 12,218.20 12,211.00 12,216.00 0.0K
09:59 12,215.20 12,219.20 12,214.00 12,217.19 0.0K
10:00 12,218.69 12,222.17 12,217.19 12,218.22 0.0K
10:01 12,219.21 12,225.00 12,219.21 12,223.19 0.0K
10:02 12,223.20 12,225.23 12,220.00 12,225.00 0.0K
10:03 12,224.00 12,224.00 12,217.00 12,217.27 0.0K
10:04 12,218.00 12,221.27 12,216.77 12,220.28 0.0K
10:05 12,221.27 12,227.20 12,221.27 12,226.18 0.0K
10:06 12,228.18 12,228.18 12,224.15 12,224.17 0.0K
10:07 12,223.17 12,229.14 12,223.17 12,227.63 0.0K
10:08 12,228.13 12,233.00 12,227.63 12,231.08 0.0K
10:09 12,232.07 12,235.06 12,230.62 12,232.12 0.0K
10:10 12,233.12 12,238.10 12,233.12 12,236.10 0.0K
10:11 12,237.59 12,241.05 12,236.00 12,240.02 0.0K
10:12 12,242.02 12,244.00 12,240.00 12,244.00 0.0K
10:13 12,245.00 12,246.96 12,242.45 12,245.46 0.0K
10:14 12,245.96 12,249.00 12,242.98 12,244.03 0.0K
10:15 12,244.03 12,245.53 12,238.12 12,239.14 0.0K
10:16 12,237.65 12,238.66 12,233.00 12,234.79 0.0K
10:17 12,234.30 12,245.28 12,234.00 12,244.26 0.0K
10:18 12,242.27 12,243.34 12,240.28 12,243.34 0.0K
10:19 12,243.84 12,245.34 12,239.35 12,244.86 0.0K
10:20 12,245.36 12,247.33 12,242.00 12,243.00 0.0K
10:21 12,246.35 12,251.00 12,246.00 12,247.32 0.0K
10:22 12,246.82 12,247.36 12,243.35 12,244.37 0.0K
10:23 12,245.37 12,248.37 12,242.90 12,247.37 0.0K
10:24 12,247.36 12,253.33 12,245.87 12,252.00 0.0K
10:25 12,251.82 12,257.28 12,251.82 12,253.25 0.0K
10:26 12,254.24 12,256.21 12,251.72 12,253.23 0.0K
10:27 12,254.23 12,255.28 12,254.00 12,255.28 0.0K
10:28 12,255.78 12,258.28 12,255.00 12,256.30 0.0K
10:29 12,258.29 12,259.27 12,255.00 12,259.24 0.0K
10:30 12,260.73 12,260.73 12,257.00 12,259.00 0.0K
10:31 12,259.75 12,262.25 12,259.26 12,260.28 0.0K
10:32 12,258.78 12,258.78 12,252.41 12,255.45 0.0K
10:33 12,255.46 12,259.95 12,255.46 12,259.44 0.0K
10:34 12,258.44 12,261.43 12,258.00 12,259.42 0.0K
10:35 12,259.00 12,260.92 12,256.99 12,256.99 0.0K
10:36 12,256.50 12,256.57 12,253.52 12,255.59 0.0K
10:37 12,257.59 12,257.59 12,252.00 12,252.00 0.0K
10:38 12,250.68 12,257.00 12,250.68 12,256.00 0.0K
10:39 12,255.69 12,257.00 12,252.72 12,256.22 0.0K
10:40 12,257.00 12,257.00 12,251.77 12,252.78 0.0K
10:41 12,252.79 12,255.00 12,250.82 12,253.84 0.0K
10:42 12,256.00 12,258.00 12,254.84 12,258.00 0.0K
10:43 12,258.35 12,260.82 12,255.85 12,256.00 0.0K
10:44 12,254.86 12,259.00 12,254.86 12,257.80 0.0K
10:45 12,258.30 12,263.00 12,257.80 12,262.00 0.0K
10:46 12,261.00 12,263.00 12,260.00 12,261.74 0.0K
10:47 12,261.24 12,261.74 12,259.26 12,261.00 0.0K
10:48 12,261.26 12,262.76 12,259.77 12,260.00 0.0K
10:49 12,260.80 12,261.82 12,257.85 12,258.35 0.0K
10:50 12,258.86 12,259.91 12,256.90 12,256.92 0.0K
10:51 12,256.93 12,259.00 12,256.92 12,257.93 0.0K
10:52 12,256.94 12,259.94 12,253.96 12,258.93 0.0K
10:53 12,259.43 12,264.34 12,259.43 12,262.82 0.0K
10:54 12,263.32 12,264.81 12,261.81 12,261.81 0.0K
10:55 12,261.82 12,263.00 12,257.83 12,258.85 0.0K
10:56 12,259.00 12,260.86 12,258.85 12,260.00 0.0K
10:57 12,259.86 12,260.86 12,257.88 12,259.00 0.0K
10:58 12,259.88 12,261.36 12,256.85 12,257.35 0.0K
10:59 12,255.86 12,260.00 12,254.88 12,260.00 0.0K
11:00 12,259.86 12,263.33 12,256.83 12,258.00 0.0K
11:01 12,259.83 12,266.00 12,259.83 12,262.70 0.0K
11:02 12,263.00 12,264.68 12,263.00 12,263.66 0.0K
11:03 12,263.16 12,263.66 12,260.00 12,262.00 0.0K
11:04 12,262.70 12,266.65 12,262.20 12,264.65 0.0K
11:05 12,264.15 12,266.00 12,262.65 12,263.68 0.0K
11:06 12,264.68 12,265.18 12,263.68 12,264.00 0.0K
11:07 12,263.19 12,265.00 12,259.71 12,260.21 0.0K
11:08 12,259.71 12,262.00 12,258.70 12,262.00 0.0K
11:09 12,261.65 12,263.00 12,259.60 12,262.05 0.0K
11:10 12,262.55 12,267.02 12,262.51 12,262.53 0.0K
11:11 12,262.04 12,263.56 12,262.00 12,262.56 0.0K
11:12 12,262.06 12,269.00 12,262.06 12,268.51 0.0K
11:13 12,269.50 12,269.50 12,266.00 12,266.45 0.0K
11:14 12,266.00 12,269.41 12,265.45 12,268.89 0.0K
11:15 12,269.00 12,271.38 12,267.34 12,269.00 0.0K
11:16 12,269.83 12,269.83 12,264.35 12,264.86 0.0K
11:17 12,265.36 12,267.85 12,264.36 12,267.00 0.0K
11:18 12,267.85 12,268.00 12,265.34 12,266.86 0.0K
11:19 12,265.86 12,268.34 12,263.88 12,267.33 0.0K
11:20 12,268.33 12,270.31 12,268.32 12,269.00 0.0K
11:21 12,268.79 12,269.29 12,264.81 12,268.30 0.0K
11:22 12,269.30 12,271.29 12,268.00 12,269.25 0.0K
11:23 12,270.00 12,273.12 12,270.00 12,273.12 0.0K
11:24 12,274.12 12,274.12 12,268.64 12,268.67 0.0K
11:25 12,267.17 12,268.69 12,266.00 12,266.22 0.0K
11:26 12,266.00 12,269.22 12,266.00 12,268.69 0.0K
11:27 12,269.19 12,272.16 12,269.00 12,271.00 0.0K
11:28 12,271.14 12,272.13 12,268.00 12,269.07 0.0K
11:29 12,268.07 12,269.06 12,264.00 12,264.58 0.0K
11:30 12,265.58 12,268.07 12,265.00 12,267.09 0.0K
11:31 12,267.08 12,268.07 12,265.00 12,265.00 0.0K
11:32 12,265.54 12,265.54 12,260.11 12,260.63 0.0K
11:33 12,260.64 12,260.64 12,257.71 12,260.25 0.0K
11:34 12,259.75 12,261.28 12,257.27 12,260.79 0.0K
11:35 12,262.28 12,263.28 12,261.00 12,263.24 0.0K
11:36 12,261.74 12,263.28 12,260.25 12,263.28 0.0K
11:37 12,262.78 12,263.28 12,256.33 12,256.84 0.0K
11:38 12,258.34 12,258.36 12,255.00 12,255.38 0.0K
11:39 12,255.39 12,255.90 12,252.90 12,255.90 0.0K
11:40 12,257.39 12,260.25 12,256.83 12,260.23 0.0K
11:41 12,258.73 12,259.23 12,253.00 12,254.00 0.0K
11:42 12,253.27 12,256.00 12,252.00 12,255.76 0.0K
11:43 12,256.26 12,258.00 12,254.75 12,256.22 0.0K
11:44 12,256.23 12,258.23 12,255.23 12,258.22 0.0K
11:45 12,257.72 12,259.21 12,257.69 12,258.19 0.0K
11:46 12,258.18 12,260.17 12,257.18 12,257.20 0.0K
11:47 12,256.70 12,256.70 12,253.75 12,255.26 0.0K
11:48 12,256.76 12,261.21 12,256.76 12,261.20 0.0K
11:49 12,261.19 12,261.19 12,258.00 12,260.19 0.0K
11:50 12,260.18 12,264.16 12,260.18 12,261.15 0.0K
11:51 12,260.15 12,262.14 12,259.65 12,261.15 0.0K
11:52 12,262.14 12,266.10 12,262.14 12,265.08 0.0K
11:53 12,266.07 12,266.07 12,264.07 12,266.05 0.0K
11:54 12,267.05 12,269.02 12,267.05 12,267.96 0.0K
11:55 12,269.46 12,269.46 12,266.00 12,268.99 0.0K
11:56 12,269.49 12,272.46 12,269.49 12,270.00 0.0K
11:57 12,270.46 12,272.88 12,270.46 12,272.88 0.0K
11:58 12,272.87 12,274.00 12,269.36 12,273.83 0.0K
11:59 12,273.82 12,279.00 12,273.32 12,279.00 0.0K
12:00 12,279.27 12,279.27 12,274.79 12,277.30 0.0K
12:01 12,277.80 12,278.00 12,274.82 12,274.82 0.0K
12:02 12,275.00 12,277.00 12,273.32 12,276.80 0.0K
12:03 12,276.79 12,278.77 12,276.78 12,277.71 0.0K
12:04 12,278.00 12,278.19 12,275.19 12,275.19 0.0K
12:05 12,275.00 12,282.00 12,273.70 12,281.14 0.0K
12:06 12,281.63 12,283.00 12,278.61 12,282.57 0.0K
12:07 12,283.07 12,284.06 12,280.57 12,281.58 0.0K
12:08 12,282.58 12,282.58 12,278.60 12,280.59 0.0K
12:09 12,280.59 12,282.58 12,279.57 12,280.58 0.0K
12:10 12,279.58 12,284.00 12,279.58 12,283.00 0.0K
12:11 12,281.56 12,286.00 12,281.56 12,286.00 0.0K
12:12 12,286.55 12,288.00 12,283.53 12,286.53 0.0K
12:13 12,287.03 12,293.00 12,287.03 12,293.00 0.0K
12:14 12,293.50 12,294.00 12,289.04 12,292.55 0.0K
12:15 12,292.05 12,292.05 12,287.58 12,287.59 0.0K
12:16 12,286.60 12,291.00 12,286.60 12,290.00 0.0K
12:17 12,289.55 12,293.00 12,289.02 12,293.00 0.0K
12:18 12,293.45 12,294.45 12,288.52 12,288.52 0.0K
12:19 12,288.53 12,292.00 12,288.53 12,291.59 0.0K
12:20 12,291.60 12,293.00 12,290.64 12,291.15 0.0K
12:21 12,290.15 12,293.67 12,289.66 12,293.66 0.0K
12:22 12,292.66 12,298.65 12,292.16 12,296.64 0.0K
12:23 12,297.00 12,299.59 12,296.14 12,299.08 0.0K
12:24 12,297.59 12,299.60 12,296.61 12,299.60 0.0K
12:25 12,298.10 12,298.61 12,296.00 12,298.14 0.0K
12:26 12,297.64 12,299.00 12,297.00 12,297.69 0.0K
12:27 12,298.00 12,301.00 12,298.00 12,298.70 0.0K
12:28 12,300.00 12,300.16 12,298.65 12,299.00 0.0K
12:29 12,299.66 12,300.00 12,294.71 12,295.72 0.0K
12:30 12,294.73 12,297.24 12,293.76 12,294.76 0.0K
12:31 12,294.77 12,296.80 12,293.79 12,296.80 0.0K
12:32 12,296.30 12,300.28 12,295.30 12,299.79 0.0K
12:33 12,301.28 12,304.71 12,300.28 12,304.71 0.0K
12:34 12,306.21 12,307.65 12,302.20 12,307.15 0.0K
12:35 12,308.14 12,311.00 12,304.63 12,308.09 0.0K
12:36 12,308.09 12,309.07 12,303.09 12,306.00 0.0K
12:37 12,305.59 12,307.00 12,301.61 12,301.62 0.0K
12:38 12,300.62 12,301.69 12,298.66 12,299.69 0.0K
12:39 12,299.70 12,302.00 12,294.73 12,294.73 0.0K
12:40 12,296.23 12,298.00 12,295.00 12,295.73 0.0K
12:41 12,297.23 12,298.71 12,293.71 12,294.21 0.0K
12:42 12,294.21 12,300.00 12,293.72 12,297.70 0.0K
12:43 12,296.70 12,301.68 12,296.70 12,301.00 0.0K
12:44 12,300.17 12,304.00 12,299.00 12,304.00 0.0K
12:45 12,303.18 12,306.00 12,301.19 12,305.65 0.0K
12:46 12,305.64 12,305.64 12,302.65 12,304.66 0.0K
12:47 12,304.00 12,304.00 12,300.19 12,303.68 0.0K
12:48 12,303.18 12,303.18 12,297.72 12,298.75 0.0K
12:49 12,299.75 12,303.75 12,298.00 12,299.78 0.0K
12:50 12,299.79 12,302.79 12,299.79 12,301.79 0.0K
12:51 12,301.29 12,301.29 12,296.33 12,301.00 0.0K
12:52 12,301.85 12,306.28 12,301.84 12,304.28 0.0K
12:53 12,303.78 12,307.00 12,303.78 12,306.74 0.0K
12:54 12,306.23 12,308.22 12,306.17 12,307.14 0.0K
12:55 12,307.00 12,307.00 12,302.68 12,306.00 0.0K
12:56 12,306.20 12,311.00 12,306.20 12,308.14 0.0K
12:57 12,307.65 12,311.00 12,306.16 12,309.65 0.0K
12:58 12,309.15 12,311.62 12,308.62 12,308.63 0.0K
12:59 12,309.13 12,313.00 12,309.13 12,312.00 0.0K
13:00 12,314.57 12,315.55 12,313.00 12,314.54 0.0K
13:01 12,315.04 12,316.54 12,312.55 12,312.55 0.0K
13:02 12,313.05 12,313.05 12,305.60 12,308.00 0.0K
13:03 12,308.11 12,310.10 12,306.59 12,307.09 0.0K
13:04 12,307.59 12,311.07 12,306.00 12,306.00 0.0K
13:05 12,306.10 12,307.00 12,304.00 12,304.61 0.0K
13:06 12,305.00 12,306.00 12,302.62 12,305.00 0.0K
13:07 12,304.65 12,306.00 12,304.63 12,305.62 0.0K
13:08 12,304.62 12,305.00 12,301.66 12,301.67 0.0K
13:09 12,301.68 12,304.00 12,300.70 12,302.76 0.0K
13:10 12,302.77 12,304.00 12,302.77 12,303.84 0.0K
13:11 12,303.85 12,304.00 12,301.89 12,301.90 0.0K
13:12 12,301.91 12,304.45 12,301.91 12,302.95 0.0K
13:13 12,303.00 12,307.00 12,302.46 12,305.91 0.0K
13:14 12,305.90 12,305.90 12,301.91 12,304.92 0.0K
13:15 12,303.92 12,307.00 12,302.96 12,302.96 0.0K
13:16 12,302.97 12,303.97 12,300.49 12,303.45 0.0K
13:17 12,304.00 12,304.00 12,300.00 12,301.96 0.0K
13:18 12,302.00 12,302.00 12,298.97 12,299.00 0.0K
13:19 12,299.97 12,300.99 12,298.98 12,300.00 0.0K
13:20 12,299.50 12,301.00 12,296.55 12,296.55 0.0K
13:21 12,296.05 12,296.07 12,293.59 12,295.00 0.0K
13:22 12,295.09 12,297.56 12,295.09 12,296.00 0.0K
13:23 12,297.04 12,297.07 12,295.00 12,297.00 0.0K
13:24 12,296.57 12,300.06 12,296.57 12,300.05 0.0K
13:25 12,300.04 12,301.00 12,298.00 12,300.00 0.0K
13:26 12,299.00 12,304.00 12,299.00 12,303.95 0.0K
13:27 12,305.00 12,305.46 12,303.95 12,305.46 0.0K
13:28 12,305.47 12,309.44 12,305.47 12,309.44 0.0K
13:29 12,308.94 12,309.94 12,308.94 12,309.93 0.0K
13:30 12,311.43 12,312.41 12,305.00 12,305.00 0.0K
13:31 12,303.01 12,306.03 12,302.04 12,305.00 0.0K
13:32 12,305.01 12,308.00 12,305.00 12,306.00 0.0K
13:33 12,306.00 12,309.00 12,305.97 12,309.00 0.0K
13:34 12,309.91 12,310.00 12,307.82 12,309.00 0.0K
13:35 12,309.31 12,310.00 12,307.77 12,308.76 0.0K
13:36 12,307.76 12,309.74 12,307.00 12,309.72 0.0K
13:37 12,310.71 12,310.71 12,308.70 12,308.70 0.0K
13:38 12,307.70 12,309.68 12,307.70 12,308.67 0.0K
13:39 12,308.00 12,309.16 12,305.66 12,306.67 0.0K
13:40 12,306.68 12,307.00 12,304.23 12,306.00 0.0K
13:41 12,305.76 12,307.78 12,305.76 12,307.27 0.0K
13:42 12,306.77 12,312.71 12,306.75 12,312.69 0.0K
13:43 12,312.69 12,315.00 12,312.68 12,313.62 0.0K
13:44 12,314.61 12,314.61 12,310.14 12,310.65 0.0K
13:45 12,309.66 12,309.68 12,307.72 12,307.74 0.0K
13:46 12,307.74 12,307.74 12,304.28 12,306.80 0.0K
13:47 12,308.79 12,309.00 12,305.79 12,307.00 0.0K
13:48 12,306.78 12,306.78 12,301.83 12,303.83 0.0K
13:49 12,302.84 12,303.84 12,301.84 12,301.87 0.0K
13:50 12,301.38 12,304.38 12,301.00 12,304.38 0.0K
13:51 12,304.88 12,306.88 12,304.00 12,306.87 0.0K
13:52 12,306.37 12,306.87 12,304.41 12,304.41 0.0K
13:53 12,304.91 12,305.92 12,303.93 12,303.93 0.0K
13:54 12,304.93 12,305.00 12,303.42 12,304.41 0.0K
13:55 12,306.91 12,309.00 12,305.87 12,306.86 0.0K
13:56 12,306.85 12,307.35 12,305.00 12,306.84 0.0K
13:57 12,306.85 12,308.00 12,305.86 12,305.87 0.0K
13:58 12,306.87 12,307.88 12,305.87 12,307.88 0.0K
13:59 12,308.00 12,310.00 12,305.93 12,305.94 0.0K
14:00 12,304.95 12,305.45 12,300.00 12,300.06 0.0K
14:01 12,300.07 12,300.07 12,294.69 12,294.69 0.0K
14:02 12,294.70 12,296.20 12,294.00 12,295.20 0.0K
14:03 12,295.00 12,295.19 12,293.00 12,294.19 0.0K
14:04 12,296.18 12,300.13 12,295.17 12,299.60 0.0K
14:05 12,300.10 12,302.07 12,299.00 12,300.03 0.0K
14:06 12,300.02 12,300.02 12,296.00 12,296.00 0.0K
14:07 12,295.06 12,296.07 12,293.07 12,293.56 0.0K
14:08 12,293.00 12,295.06 12,292.00 12,292.09 0.0K
14:09 12,293.10 12,296.12 12,292.00 12,295.61 0.0K
14:10 12,295.00 12,297.09 12,294.00 12,296.09 0.0K
14:11 12,296.08 12,297.56 12,296.08 12,297.01 0.0K
14:12 12,296.51 12,297.01 12,294.51 12,294.51 0.0K
14:13 12,295.01 12,295.01 12,293.00 12,293.04 0.0K
14:14 12,294.04 12,295.56 12,293.04 12,295.56 0.0K
14:15 12,295.55 12,296.56 12,294.06 12,295.00 0.0K
14:16 12,297.00 12,298.00 12,295.05 12,295.53 0.0K
14:17 12,295.03 12,295.03 12,289.10 12,291.13 0.0K
14:18 12,291.64 12,295.68 12,291.15 12,295.18 0.0K
14:19 12,295.68 12,298.00 12,295.00 12,297.15 0.0K
14:20 12,297.14 12,297.62 12,295.00 12,297.62 0.0K
14:21 12,298.12 12,301.05 12,297.07 12,301.05 0.0K
14:22 12,301.04 12,302.93 12,299.96 12,302.93 0.0K
14:23 12,302.92 12,304.40 12,301.00 12,301.89 0.0K
14:24 12,301.39 12,304.39 12,301.39 12,303.00 0.0K
14:25 12,304.00 12,309.00 12,304.00 12,308.76 0.0K
14:26 12,308.76 12,308.76 12,304.76 12,305.75 0.0K
14:27 12,305.74 12,310.00 12,305.73 12,310.00 0.0K
14:28 12,309.17 12,310.14 12,305.62 12,306.00 0.0K
14:29 12,305.13 12,308.58 12,305.13 12,307.58 0.0K
14:30 12,309.08 12,310.00 12,308.00 12,308.50 0.0K
14:31 12,308.50 12,311.00 12,308.00 12,308.95 0.0K
14:32 12,308.00 12,315.44 12,308.00 12,315.44 0.0K
14:33 12,315.43 12,319.41 12,315.42 12,319.41 0.0K
14:34 12,319.40 12,320.41 12,318.00 12,318.43 0.0K
14:35 12,318.44 12,319.44 12,315.00 12,315.00 0.0K
14:36 12,315.49 12,317.00 12,314.52 12,316.00 0.0K
14:37 12,314.53 12,315.04 12,311.59 12,312.14 0.0K
14:38 12,311.64 12,313.75 12,309.69 12,313.25 0.0K
14:39 12,313.00 12,313.83 12,311.31 12,311.84 0.0K
14:40 12,311.85 12,314.00 12,311.85 12,312.90 0.0K
14:41 12,312.89 12,314.87 12,312.87 12,313.38 0.0K
14:42 12,312.89 12,313.89 12,311.00 12,311.41 0.0K
14:43 12,309.91 12,309.92 12,303.00 12,304.57 0.0K
14:44 12,304.58 12,306.09 12,303.14 12,303.15 0.0K
14:45 12,302.66 12,303.00 12,297.82 12,299.34 0.0K
14:46 12,299.34 12,302.00 12,298.34 12,301.00 0.0K
14:47 12,302.38 12,304.38 12,301.38 12,304.38 0.0K
14:48 12,303.88 12,303.88 12,297.99 12,297.99 0.0K
14:49 12,299.49 12,302.49 12,298.53 12,300.54 0.0K
14:50 12,300.05 12,301.00 12,298.59 12,299.59 0.0K
14:51 12,300.59 12,303.08 12,300.56 12,300.56 0.0K
14:52 12,300.57 12,301.60 12,299.62 12,299.62 0.0K
14:53 12,300.12 12,301.72 12,298.63 12,301.72 0.0K
14:54 12,302.21 12,303.00 12,301.00 12,303.00 0.0K
14:55 12,303.71 12,304.00 12,299.72 12,301.26 0.0K
14:56 12,302.00 12,305.74 12,302.00 12,304.74 0.0K
14:57 12,305.24 12,307.00 12,305.00 12,305.00 0.0K
14:58 12,304.70 12,307.00 12,304.70 12,306.67 0.0K
14:59 12,306.66 12,308.64 12,306.66 12,308.64 0.0K
15:00 12,307.14 12,309.00 12,307.14 12,308.62 0.0K
15:01 12,309.12 12,311.62 12,308.62 12,309.64 0.0K
15:02 12,308.64 12,309.65 12,302.69 12,303.69 0.0K
15:03 12,303.69 12,306.00 12,302.71 12,306.00 0.0K
15:04 12,306.22 12,308.00 12,305.19 12,305.19 0.0K
15:05 12,304.69 12,307.00 12,302.68 12,307.00 0.0K
15:06 12,307.66 12,309.13 12,307.65 12,308.57 0.0K
15:07 12,308.56 12,313.92 12,308.55 12,313.91 0.0K
15:08 12,313.90 12,318.34 12,313.90 12,318.31 0.0K
15:09 12,318.30 12,319.79 12,317.29 12,318.29 0.0K
15:10 12,317.79 12,320.28 12,315.00 12,315.00 0.0K
15:11 12,315.31 12,318.29 12,314.81 12,316.29 0.0K
15:12 12,316.29 12,317.28 12,314.00 12,316.00 0.0K
15:13 12,316.26 12,318.74 12,316.00 12,317.22 0.0K
15:14 12,316.72 12,318.21 12,313.20 12,314.00 0.0K
15:15 12,315.20 12,315.20 12,308.00 12,308.26 0.0K
15:16 12,308.27 12,310.30 12,308.27 12,310.29 0.0K
15:17 12,310.28 12,311.28 12,307.00 12,307.82 0.0K
15:18 12,307.32 12,310.82 12,307.32 12,309.32 0.0K
15:19 12,309.82 12,310.31 12,307.31 12,307.32 0.0K
15:20 12,306.83 12,307.37 12,305.00 12,306.38 0.0K
15:21 12,306.39 12,306.39 12,303.40 12,303.42 0.0K
15:22 12,303.43 12,303.93 12,301.93 12,302.42 0.0K
15:23 12,303.42 12,304.41 12,299.92 12,299.95 0.0K
15:24 12,300.45 12,305.43 12,300.45 12,303.41 0.0K
15:25 12,302.90 12,305.40 12,302.00 12,304.39 0.0K
15:26 12,303.39 12,304.00 12,302.38 12,302.38 0.0K
15:27 12,303.37 12,303.37 12,301.00 12,302.86 0.0K
15:28 12,303.86 12,308.28 12,303.36 12,307.76 0.0K
15:29 12,307.76 12,312.17 12,307.26 12,312.17 0.0K
15:30 12,312.17 12,316.12 12,310.17 12,314.00 0.0K
15:31 12,315.12 12,317.11 12,314.00 12,315.10 0.0K
15:32 12,315.00 12,316.10 12,312.00 12,314.11 0.0K
15:33 12,314.61 12,319.09 12,313.00 12,319.00 0.0K
15:34 12,318.59 12,321.09 12,317.09 12,319.08 0.0K
15:35 12,317.59 12,322.07 12,317.59 12,318.00 0.0K
15:36 12,318.10 12,322.08 12,318.00 12,322.08 0.0K
15:37 12,321.58 12,321.58 12,315.09 12,316.00 0.0K
15:38 12,316.59 12,320.06 12,316.00 12,319.05 0.0K
15:39 12,319.04 12,319.04 12,313.05 12,314.05 0.0K
15:40 12,315.05 12,318.04 12,314.00 12,315.05 0.0K
15:41 12,315.06 12,318.06 12,314.56 12,315.06 0.0K
15:42 12,314.56 12,317.58 12,313.59 12,317.56 0.0K
15:43 12,316.06 12,318.05 12,313.00 12,314.08 0.0K
15:44 12,315.08 12,315.58 12,310.11 12,314.10 0.0K
15:45 12,313.10 12,322.49 12,313.10 12,321.98 0.0K
15:46 12,321.48 12,325.92 12,321.48 12,323.91 0.0K
15:47 12,324.91 12,328.81 12,324.90 12,328.80 0.0K
15:48 12,330.00 12,332.00 12,329.25 12,329.25 0.0K
15:49 12,329.00 12,329.25 12,325.77 12,328.27 0.0K
15:50 12,330.27 12,336.70 12,330.27 12,334.20 0.0K
15:51 12,333.21 12,336.22 12,331.72 12,336.22 0.0K
15:52 12,338.21 12,344.17 12,337.70 12,344.17 0.0K
15:53 12,343.68 12,351.00 12,342.68 12,349.00 0.0K
15:54 12,349.57 12,349.57 12,344.10 12,344.61 0.0K
15:55 12,344.11 12,350.00 12,343.61 12,346.00 0.0K
15:56 12,343.60 12,347.09 12,342.11 12,345.59 0.0K
15:57 12,345.09 12,346.00 12,342.58 12,346.00 0.0K
15:58 12,345.55 12,345.55 12,341.57 12,344.58 0.0K
15:59 12,344.08 12,354.10 12,342.09 12,354.10 0.0K
16:00 12,357.59 12,358.09 12,347.11 12,352.59 0.0K
16:01 12,352.00 12,354.00 12,347.62 12,349.63 0.0K
16:02 12,348.14 12,350.14 12,345.00 12,347.68 0.0K
16:03 12,348.18 12,350.21 12,346.20 12,348.00 0.0K
16:04 12,347.73 12,350.00 12,345.00 12,345.00 0.0K
16:05 12,344.72 12,353.17 12,344.72 12,350.67 0.0K
16:06 12,351.00 12,356.00 12,351.00 12,352.00 0.0K
16:07 12,350.64 12,351.16 12,343.67 12,344.69 0.0K
16:08 12,343.70 12,346.71 12,341.27 12,341.77 0.0K
16:09 12,342.00 12,349.77 12,340.79 12,349.77 0.0K
16:10 12,348.77 12,348.77 12,342.28 12,344.27 0.0K
16:11 12,345.27 12,346.75 12,342.77 12,346.00 0.0K
16:12 12,346.74 12,352.25 12,336.81 12,336.81 0.0K
16:13 12,336.82 12,340.32 12,332.86 12,333.90 0.0K
16:14 12,334.00 12,338.88 12,333.90 12,337.89 0.0K
16:15 12,338.00 12,339.88 12,332.92 12,334.92 0.0K
16:16 12,335.42 12,338.91 12,335.42 12,338.42 0.0K
16:17 12,338.92 12,342.90 12,338.42 12,341.88 0.0K
16:18 12,342.00 12,346.82 12,341.87 12,346.81 0.0K
16:19 12,346.80 12,353.71 12,346.80 12,352.20 0.0K
16:20 12,351.70 12,352.20 12,341.77 12,343.27 0.0K
16:21 12,343.77 12,351.73 12,343.77 12,351.73 0.0K
16:22 12,351.22 12,353.00 12,349.65 12,350.65 0.0K
16:23 12,351.15 12,352.64 12,349.64 12,351.63 0.0K
16:24 12,351.13 12,351.63 12,347.18 12,347.69 0.0K
16:25 12,347.70 12,348.20 12,343.73 12,345.74 0.0K
16:26 12,346.24 12,349.21 12,346.24 12,346.68 0.0K
16:27 12,346.00 12,346.72 12,341.70 12,346.00 0.0K
16:28 12,345.72 12,349.70 12,345.72 12,349.20 0.0K
16:29 12,350.00 12,354.19 12,349.70 12,354.19 0.0K
16:30 12,354.69 12,354.69 12,348.71 12,352.71 0.0K
16:31 12,353.21 12,359.65 12,353.21 12,356.65 0.0K
16:32 12,356.00 12,360.00 12,355.65 12,359.64 0.0K
16:33 12,357.64 12,362.13 12,356.65 12,362.13 0.0K
16:34 12,362.62 12,366.00 12,362.60 12,366.00 0.0K
16:35 12,365.00 12,366.58 12,363.59 12,365.57 0.0K
16:36 12,364.08 12,364.08 12,360.61 12,363.00 0.0K
16:37 12,362.65 12,364.64 12,362.65 12,363.63 0.0K
16:38 12,363.62 12,364.12 12,357.64 12,357.64 0.0K
16:39 12,359.00 12,362.11 12,359.00 12,361.60 0.0K
16:40 12,360.61 12,364.00 12,360.11 12,363.00 0.0K
16:41 12,363.60 12,368.00 12,359.62 12,367.58 0.0K
16:42 12,367.58 12,371.56 12,367.07 12,371.56 0.0K
16:43 12,372.00 12,372.55 12,371.54 12,372.54 0.0K
16:44 12,372.53 12,374.01 12,372.53 12,373.00 0.0K
16:45 12,373.51 12,374.02 12,370.00 12,373.51 0.0K
16:46 12,374.01 12,374.50 12,368.00 12,368.55 0.0K
16:47 12,368.00 12,372.55 12,366.57 12,371.56 0.0K
16:48 12,372.07 12,375.00 12,369.00 12,369.11 0.0K
16:49 12,368.61 12,374.16 12,368.61 12,374.16 0.0K
16:50 12,373.65 12,374.00 12,369.69 12,370.20 0.0K
16:51 12,368.71 12,368.71 12,364.74 12,365.25 0.0K
16:52 12,365.75 12,369.72 12,365.75 12,368.00 0.0K
16:53 12,366.70 12,368.00 12,365.73 12,366.00 0.0K
16:54 12,365.74 12,367.00 12,364.00 12,365.76 0.0K
16:55 12,365.75 12,370.72 12,365.75 12,368.71 0.0K
16:56 12,368.21 12,370.20 12,366.00 12,367.68 0.0K
16:57 12,366.69 12,368.69 12,365.69 12,366.00 0.0K
16:58 12,365.70 12,365.70 12,360.77 12,360.78 0.0K
16:59 12,360.79 12,364.00 12,359.80 12,359.81 0.0K
17:00 12,360.31 12,364.32 12,359.00 12,363.82 0.0K
17:01 12,363.83 12,366.00 12,363.82 12,365.83 0.0K
17:02 12,365.00 12,368.00 12,364.83 12,365.84 0.0K
17:03 12,365.85 12,370.00 12,365.85 12,369.87 0.0K
17:04 12,370.87 12,371.39 12,369.00 12,370.90 0.0K
17:05 12,370.91 12,371.40 12,365.92 12,366.95 0.0K
17:06 12,367.95 12,368.00 12,365.95 12,366.96 0.0K
17:07 12,366.46 12,367.47 12,365.00 12,367.00 0.0K
17:08 12,367.98 12,369.96 12,367.97 12,369.46 0.0K
17:09 12,368.96 12,370.00 12,368.96 12,369.00 0.0K
17:10 12,369.50 12,370.00 12,365.04 12,365.04 0.0K
17:11 12,365.05 12,366.08 12,363.59 12,366.08 0.0K
17:12 12,365.58 12,368.00 12,365.00 12,365.00 0.0K
17:13 12,366.07 12,368.07 12,364.58 12,367.57 0.0K
17:14 12,367.07 12,375.05 12,367.07 12,375.05 0.0K
17:15 12,376.04 12,379.53 12,376.04 12,378.01 0.0K
17:16 12,378.00 12,379.99 12,377.02 12,379.98 0.0K
17:17 12,379.97 12,379.97 12,375.00 12,375.00 0.0K
17:18 12,375.04 12,376.55 12,373.60 12,374.11 0.0K
17:19 12,373.62 12,375.16 12,372.62 12,375.16 0.0K
17:20 12,375.17 12,380.17 12,374.17 12,379.17 0.0K
17:21 12,379.67 12,383.00 12,379.67 12,382.16 0.0K
17:22 12,383.16 12,386.12 12,382.64 12,385.11 0.0K
17:23 12,384.61 12,385.11 12,382.63 12,384.00 0.0K
17:24 12,385.63 12,385.63 12,381.64 12,382.00 0.0K
17:25 12,381.65 12,383.15 12,380.66 12,381.68 0.0K
17:26 12,381.69 12,381.69 12,376.74 12,377.78 0.0K
17:27 12,377.00 12,380.00 12,375.00 12,380.00 0.0K
17:28 12,379.29 12,382.28 12,379.00 12,382.28 0.0K
17:29 12,382.78 12,386.77 12,382.78 12,386.28 0.0K
17:30 12,385.78 12,387.00 12,380.29 12,380.29 0.0K
17:31 12,380.00 12,383.29 12,375.30 12,378.29 0.0K
17:32 12,378.79 12,381.79 12,378.79 12,380.00 0.0K
17:33 12,379.79 12,379.79 12,376.80 12,377.80 0.0K
17:34 12,379.29 12,379.29 12,374.30 12,374.30 0.0K
17:35 12,373.30 12,387.40 12,370.81 12,387.40 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available