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 12,412.00 12,418.00 12,412.00 12,418.00 0.0K
08:59 12,416.00 12,428.00 12,415.00 12,428.00 0.0K
09:00 12,429.00 12,446.00 12,426.98 12,446.00 0.0K
09:01 12,447.95 12,481.40 12,446.95 12,481.40 0.0K
09:02 12,479.40 12,507.00 12,479.40 12,502.87 0.0K
09:03 12,502.37 12,506.36 12,489.39 12,493.88 0.0K
09:04 12,492.88 12,492.88 12,478.90 12,483.00 0.0K
09:05 12,485.89 12,488.89 12,477.91 12,482.90 0.0K
09:06 12,480.40 12,484.90 12,475.91 12,484.90 0.0K
09:07 12,485.90 12,487.39 12,468.90 12,469.40 0.0K
09:08 12,468.90 12,488.95 12,468.90 12,487.94 0.0K
09:09 12,490.42 12,490.90 12,479.38 12,479.88 0.0K
09:10 12,480.38 12,489.83 12,477.87 12,489.81 0.0K
09:11 12,492.00 12,492.00 12,486.00 12,487.30 0.0K
09:12 12,486.80 12,499.00 12,486.80 12,499.00 0.0K
09:13 12,495.27 12,501.00 12,494.78 12,496.32 0.0K
09:14 12,495.82 12,498.00 12,495.82 12,496.84 0.0K
09:15 12,497.34 12,502.33 12,496.86 12,497.87 0.0K
09:16 12,499.37 12,502.42 12,498.00 12,502.00 0.0K
09:17 12,502.91 12,504.00 12,499.91 12,503.45 0.0K
09:18 12,501.96 12,502.04 12,497.99 12,501.54 0.0K
09:19 12,504.00 12,505.00 12,499.04 12,500.00 0.0K
09:20 12,500.05 12,505.04 12,500.00 12,503.00 0.0K
09:21 12,503.06 12,508.00 12,501.63 12,506.63 0.0K
09:22 12,508.14 12,509.63 12,497.00 12,500.19 0.0K
09:23 12,501.69 12,513.13 12,501.69 12,511.63 0.0K
09:24 12,512.13 12,517.10 12,509.63 12,515.00 0.0K
09:25 12,516.10 12,522.57 12,515.00 12,515.05 0.0K
09:26 12,514.55 12,521.05 12,511.00 12,520.00 0.0K
09:27 12,521.02 12,523.96 12,520.00 12,523.45 0.0K
09:28 12,522.94 12,523.44 12,516.50 12,520.03 0.0K
09:29 12,520.53 12,523.03 12,517.09 12,517.09 0.0K
09:30 12,517.10 12,521.60 12,516.59 12,520.10 0.0K
09:31 12,522.10 12,522.10 12,502.13 12,502.64 0.0K
09:32 12,501.14 12,506.12 12,496.68 12,501.17 0.0K
09:33 12,501.67 12,508.09 12,501.00 12,505.07 0.0K
09:34 12,504.08 12,505.08 12,500.10 12,500.10 0.0K
09:35 12,499.11 12,502.12 12,497.11 12,498.00 0.0K
09:36 12,499.18 12,500.21 12,488.28 12,488.28 0.0K
09:37 12,491.28 12,491.28 12,482.00 12,486.02 0.0K
09:38 12,486.00 12,492.45 12,485.52 12,491.94 0.0K
09:39 12,490.44 12,508.26 12,490.44 12,503.00 0.0K
09:40 12,503.72 12,503.72 12,498.18 12,499.18 0.0K
09:41 12,498.18 12,499.70 12,495.00 12,497.20 0.0K
09:42 12,497.00 12,498.70 12,489.00 12,494.00 0.0K
09:43 12,494.27 12,497.25 12,490.20 12,491.00 0.0K
09:44 12,490.70 12,493.21 12,489.72 12,490.00 0.0K
09:45 12,491.22 12,492.23 12,487.00 12,488.00 0.0K
09:46 12,489.00 12,494.18 12,488.71 12,494.12 0.0K
09:47 12,496.12 12,497.10 12,492.07 12,493.07 0.0K
09:48 12,493.06 12,500.01 12,493.06 12,496.51 0.0K
09:49 12,497.00 12,497.01 12,491.99 12,491.99 0.0K
09:50 12,492.99 12,494.95 12,491.96 12,493.88 0.0K
09:51 12,494.38 12,494.87 12,492.85 12,494.00 0.0K
09:52 12,494.78 12,497.00 12,489.26 12,489.76 0.0K
09:53 12,490.00 12,490.00 12,483.28 12,484.81 0.0K
09:54 12,484.82 12,487.83 12,483.00 12,484.39 0.0K
09:55 12,483.89 12,491.86 12,482.88 12,488.84 0.0K
09:56 12,488.00 12,492.81 12,486.32 12,486.32 0.0K
09:57 12,486.82 12,491.32 12,485.32 12,487.82 0.0K
09:58 12,488.82 12,488.82 12,484.84 12,484.85 0.0K
09:59 12,485.85 12,488.87 12,485.35 12,488.00 0.0K
10:00 12,488.86 12,489.86 12,485.86 12,485.86 0.0K
10:01 12,487.36 12,499.77 12,487.36 12,495.78 0.0K
10:02 12,494.78 12,496.28 12,491.82 12,492.83 0.0K
10:03 12,492.34 12,499.83 12,491.87 12,499.83 0.0K
10:04 12,498.83 12,500.79 12,495.85 12,500.78 0.0K
10:05 12,501.77 12,506.00 12,500.76 12,505.74 0.0K
10:06 12,506.73 12,508.00 12,502.72 12,503.72 0.0K
10:07 12,507.71 12,509.19 12,502.70 12,502.70 0.0K
10:08 12,503.00 12,510.00 12,503.00 12,503.72 0.0K
10:09 12,503.00 12,505.77 12,500.76 12,503.79 0.0K
10:10 12,503.29 12,508.00 12,499.82 12,505.00 0.0K
10:11 12,505.78 12,508.24 12,502.77 12,507.73 0.0K
10:12 12,507.72 12,508.00 12,505.71 12,508.00 0.0K
10:13 12,507.63 12,508.63 12,505.63 12,506.00 0.0K
10:14 12,505.63 12,506.00 12,503.00 12,503.67 0.0K
10:15 12,502.67 12,502.67 12,486.77 12,486.77 0.0K
10:16 12,486.78 12,487.79 12,482.82 12,484.83 0.0K
10:17 12,483.00 12,489.24 12,483.00 12,487.23 0.0K
10:18 12,487.73 12,489.73 12,485.73 12,488.00 0.0K
10:19 12,488.71 12,496.00 12,488.71 12,495.70 0.0K
10:20 12,494.70 12,499.15 12,494.70 12,497.00 0.0K
10:21 12,498.64 12,499.00 12,494.14 12,499.00 0.0K
10:22 12,497.62 12,501.00 12,496.00 12,498.55 0.0K
10:23 12,497.55 12,497.55 12,493.50 12,493.50 0.0K
10:24 12,491.50 12,492.00 12,484.52 12,484.53 0.0K
10:25 12,484.03 12,487.55 12,482.04 12,484.54 0.0K
10:26 12,485.04 12,492.47 12,484.54 12,490.43 0.0K
10:27 12,491.42 12,497.33 12,490.00 12,497.33 0.0K
10:28 12,496.32 12,497.27 12,492.83 12,495.27 0.0K
10:29 12,496.77 12,504.27 12,496.77 12,504.00 0.0K
10:30 12,504.28 12,511.26 12,503.78 12,509.23 0.0K
10:31 12,508.00 12,516.16 12,508.00 12,513.14 0.0K
10:32 12,511.64 12,516.00 12,511.64 12,515.12 0.0K
10:33 12,514.12 12,519.00 12,514.00 12,517.00 0.0K
10:34 12,514.65 12,516.00 12,513.16 12,515.16 0.0K
10:35 12,515.66 12,517.16 12,510.00 12,510.00 0.0K
10:36 12,510.21 12,514.21 12,508.73 12,514.20 0.0K
10:37 12,515.00 12,519.20 12,514.70 12,515.21 0.0K
10:38 12,514.71 12,516.21 12,512.71 12,512.71 0.0K
10:39 12,514.00 12,514.00 12,507.00 12,507.00 0.0K
10:40 12,506.00 12,506.27 12,499.28 12,499.28 0.0K
10:41 12,499.29 12,499.29 12,494.00 12,494.34 0.0K
10:42 12,494.35 12,494.36 12,488.40 12,489.41 0.0K
10:43 12,489.91 12,492.38 12,486.90 12,487.40 0.0K
10:44 12,486.90 12,487.40 12,480.39 12,480.39 0.0K
10:45 12,481.39 12,481.39 12,478.00 12,479.34 0.0K
10:46 12,480.33 12,484.30 12,480.33 12,482.32 0.0K
10:47 12,481.82 12,483.32 12,480.00 12,480.30 0.0K
10:48 12,481.80 12,482.30 12,475.83 12,475.83 0.0K
10:49 12,476.33 12,480.34 12,476.33 12,480.34 0.0K
10:50 12,481.33 12,481.33 12,478.32 12,479.30 0.0K
10:51 12,478.80 12,486.21 12,478.30 12,486.20 0.0K
10:52 12,486.70 12,491.14 12,486.62 12,489.59 0.0K
10:53 12,490.09 12,492.53 12,486.00 12,486.00 0.0K
10:54 12,485.00 12,488.00 12,484.00 12,487.47 0.0K
10:55 12,488.97 12,490.00 12,485.00 12,488.00 0.0K
10:56 12,488.92 12,490.36 12,487.89 12,489.86 0.0K
10:57 12,490.36 12,492.84 12,488.85 12,490.34 0.0K
10:58 12,489.84 12,493.00 12,489.79 12,490.00 0.0K
10:59 12,489.80 12,490.80 12,484.38 12,484.89 0.0K
11:00 12,483.89 12,491.00 12,479.92 12,490.86 0.0K
11:01 12,492.00 12,496.00 12,491.82 12,493.80 0.0K
11:02 12,495.79 12,501.00 12,494.00 12,496.72 0.0K
11:03 12,497.72 12,499.74 12,497.23 12,498.76 0.0K
11:04 12,499.00 12,500.00 12,494.77 12,496.75 0.0K
11:05 12,498.74 12,504.68 12,497.73 12,501.68 0.0K
11:06 12,502.68 12,503.00 12,498.68 12,503.00 0.0K
11:07 12,503.15 12,506.00 12,499.65 12,499.67 0.0K
11:08 12,499.68 12,501.67 12,497.69 12,499.71 0.0K
11:09 12,500.71 12,500.71 12,493.76 12,494.76 0.0K
11:10 12,493.76 12,496.77 12,489.30 12,495.77 0.0K
11:11 12,495.26 12,499.23 12,495.26 12,498.73 0.0K
11:12 12,498.72 12,500.00 12,497.71 12,499.71 0.0K
11:13 12,501.00 12,502.00 12,496.67 12,498.68 0.0K
11:14 12,498.67 12,500.66 12,494.68 12,494.68 0.0K
11:15 12,495.00 12,495.00 12,489.72 12,491.73 0.0K
11:16 12,492.73 12,494.74 12,489.77 12,491.78 0.0K
11:17 12,492.78 12,496.78 12,491.78 12,496.78 0.0K
11:18 12,497.28 12,498.79 12,493.80 12,497.79 0.0K
11:19 12,498.79 12,499.31 12,495.00 12,498.81 0.0K
11:20 12,497.81 12,499.00 12,497.33 12,497.84 0.0K
11:21 12,496.84 12,500.29 12,496.84 12,497.00 0.0K
11:22 12,497.79 12,498.00 12,494.78 12,496.00 0.0K
11:23 12,495.00 12,496.00 12,490.83 12,490.87 0.0K
11:24 12,489.87 12,491.87 12,488.86 12,491.00 0.0K
11:25 12,489.85 12,491.00 12,487.85 12,491.00 0.0K
11:26 12,490.85 12,496.77 12,489.79 12,491.00 0.0K
11:27 12,490.00 12,492.80 12,488.80 12,492.30 0.0K
11:28 12,491.80 12,493.79 12,488.76 12,489.27 0.0K
11:29 12,488.77 12,494.69 12,488.77 12,492.18 0.0K
11:30 12,494.17 12,497.00 12,491.00 12,492.65 0.0K
11:31 12,492.15 12,493.00 12,489.70 12,492.00 0.0K
11:32 12,492.18 12,496.67 12,491.69 12,496.67 0.0K
11:33 12,496.00 12,496.00 12,493.19 12,494.70 0.0K
11:34 12,495.69 12,499.69 12,494.70 12,499.69 0.0K
11:35 12,500.69 12,505.11 12,500.18 12,505.11 0.0K
11:36 12,504.60 12,508.05 12,504.60 12,507.00 0.0K
11:37 12,506.53 12,506.53 12,501.57 12,503.08 0.0K
11:38 12,503.58 12,505.57 12,501.57 12,501.58 0.0K
11:39 12,500.58 12,502.00 12,500.58 12,502.00 0.0K
11:40 12,500.11 12,502.10 12,497.61 12,497.63 0.0K
11:41 12,498.12 12,499.00 12,495.60 12,498.08 0.0K
11:42 12,498.57 12,502.00 12,498.57 12,498.97 0.0K
11:43 12,498.47 12,500.46 12,497.46 12,498.44 0.0K
11:44 12,498.43 12,502.39 12,498.00 12,502.37 0.0K
11:45 12,502.36 12,504.35 12,502.00 12,504.32 0.0K
11:46 12,503.82 12,504.31 12,500.82 12,503.00 0.0K
11:47 12,504.00 12,507.28 12,503.80 12,506.00 0.0K
11:48 12,506.72 12,507.22 12,502.71 12,503.21 0.0K
11:49 12,502.71 12,503.20 12,502.00 12,503.00 0.0K
11:50 12,503.18 12,505.00 12,498.00 12,500.19 0.0K
11:51 12,499.20 12,501.00 12,497.00 12,497.00 0.0K
11:52 12,496.70 12,498.00 12,495.76 12,495.76 0.0K
11:53 12,493.00 12,497.26 12,492.77 12,496.00 0.0K
11:54 12,497.26 12,497.26 12,490.78 12,491.00 0.0K
11:55 12,491.30 12,496.29 12,491.30 12,496.00 0.0K
11:56 12,497.28 12,497.77 12,495.26 12,497.00 0.0K
11:57 12,496.28 12,497.30 12,494.79 12,495.78 0.0K
11:58 12,495.00 12,499.21 12,495.00 12,498.21 0.0K
11:59 12,497.71 12,498.20 12,495.69 12,495.69 0.0K
12:00 12,497.18 12,498.14 12,495.13 12,495.63 0.0K
12:01 12,495.13 12,497.13 12,493.64 12,497.13 0.0K
12:02 12,497.63 12,499.61 12,497.12 12,499.10 0.0K
12:03 12,499.10 12,501.59 12,497.13 12,498.14 0.0K
12:04 12,498.15 12,503.00 12,498.15 12,500.15 0.0K
12:05 12,499.15 12,501.18 12,496.00 12,500.67 0.0K
12:06 12,500.66 12,503.13 12,499.16 12,502.14 0.0K
12:07 12,501.15 12,502.15 12,500.16 12,500.71 0.0K
12:08 12,500.21 12,501.26 12,498.73 12,499.27 0.0K
12:09 12,498.77 12,500.00 12,495.00 12,495.81 0.0K
12:10 12,495.32 12,495.34 12,491.34 12,494.83 0.0K
12:11 12,494.33 12,495.37 12,493.00 12,493.37 0.0K
12:12 12,493.00 12,497.36 12,492.88 12,495.36 0.0K
12:13 12,495.00 12,497.35 12,490.88 12,490.88 0.0K
12:14 12,491.38 12,493.00 12,489.88 12,492.34 0.0K
12:15 12,492.84 12,494.33 12,490.00 12,493.30 0.0K
12:16 12,493.79 12,495.29 12,493.00 12,495.00 0.0K
12:17 12,496.27 12,497.77 12,494.00 12,495.00 0.0K
12:18 12,495.30 12,498.78 12,493.79 12,497.28 0.0K
12:19 12,497.00 12,503.26 12,497.00 12,502.00 0.0K
12:20 12,502.76 12,503.26 12,501.00 12,501.26 0.0K
12:21 12,501.27 12,506.00 12,501.27 12,504.76 0.0K
12:22 12,504.26 12,505.00 12,500.00 12,500.00 0.0K
12:23 12,500.81 12,503.34 12,500.00 12,503.34 0.0K
12:24 12,503.00 12,507.33 12,502.84 12,503.35 0.0K
12:25 12,503.86 12,505.00 12,502.40 12,505.00 0.0K
12:26 12,506.40 12,506.40 12,503.00 12,504.44 0.0K
12:27 12,504.00 12,506.00 12,503.46 12,504.97 0.0K
12:28 12,505.47 12,506.47 12,503.95 12,504.00 0.0K
12:29 12,504.44 12,507.92 12,504.44 12,507.43 0.0K
12:30 12,507.44 12,509.43 12,505.45 12,505.46 0.0K
12:31 12,505.47 12,509.94 12,505.47 12,509.43 0.0K
12:32 12,509.42 12,509.42 12,505.00 12,505.00 0.0K
12:33 12,505.45 12,506.44 12,502.00 12,502.97 0.0K
12:34 12,501.97 12,504.49 12,501.48 12,502.51 0.0K
12:35 12,502.00 12,504.51 12,502.00 12,504.46 0.0K
12:36 12,503.96 12,505.90 12,503.38 12,503.38 0.0K
12:37 12,502.88 12,506.00 12,502.88 12,505.00 0.0K
12:38 12,505.34 12,505.85 12,502.86 12,503.36 0.0K
12:39 12,503.86 12,505.00 12,503.33 12,504.32 0.0K
12:40 12,504.82 12,504.82 12,501.29 12,501.29 0.0K
12:41 12,500.79 12,502.31 12,500.79 12,501.30 0.0K
12:42 12,501.30 12,501.77 12,500.76 12,501.24 0.0K
12:43 12,500.74 12,502.00 12,498.18 12,499.18 0.0K
12:44 12,499.19 12,501.16 12,498.69 12,501.16 0.0K
12:45 12,500.66 12,501.15 12,498.00 12,499.15 0.0K
12:46 12,499.16 12,499.17 12,497.00 12,498.17 0.0K
12:47 12,497.17 12,498.18 12,496.18 12,498.17 0.0K
12:48 12,497.67 12,500.16 12,496.67 12,498.00 0.0K
12:49 12,497.66 12,497.66 12,494.20 12,494.72 0.0K
12:50 12,495.22 12,499.24 12,495.22 12,497.25 0.0K
12:51 12,497.75 12,502.00 12,496.25 12,501.25 0.0K
12:52 12,501.00 12,501.26 12,499.00 12,500.00 0.0K
12:53 12,499.81 12,499.82 12,495.00 12,495.00 0.0K
12:54 12,495.39 12,496.92 12,493.93 12,496.91 0.0K
12:55 12,495.91 12,498.38 12,495.41 12,498.37 0.0K
12:56 12,499.37 12,499.37 12,497.00 12,498.00 0.0K
12:57 12,498.38 12,502.35 12,497.88 12,501.33 0.0K
12:58 12,500.83 12,500.83 12,497.82 12,499.00 0.0K
12:59 12,499.34 12,501.00 12,498.00 12,500.36 0.0K
13:00 12,498.87 12,498.87 12,494.43 12,494.43 0.0K
13:01 12,496.92 12,497.42 12,493.44 12,495.44 0.0K
13:02 12,495.94 12,498.45 12,495.45 12,498.44 0.0K
13:03 12,497.94 12,499.00 12,497.00 12,497.00 0.0K
13:04 12,496.44 12,498.44 12,495.00 12,497.44 0.0K
13:05 12,498.44 12,501.90 12,497.00 12,501.89 0.0K
13:06 12,500.89 12,502.88 12,500.86 12,501.00 0.0K
13:07 12,500.84 12,503.00 12,500.33 12,501.37 0.0K
13:08 12,501.00 12,501.40 12,498.41 12,498.41 0.0K
13:09 12,499.41 12,499.41 12,497.00 12,498.42 0.0K
13:10 12,497.42 12,501.44 12,496.93 12,501.44 0.0K
13:11 12,501.94 12,502.00 12,499.00 12,499.45 0.0K
13:12 12,498.95 12,499.45 12,496.00 12,497.47 0.0K
13:13 12,496.00 12,499.00 12,496.00 12,498.92 0.0K
13:14 12,500.42 12,501.95 12,500.42 12,501.45 0.0K
13:15 12,501.46 12,505.95 12,501.46 12,504.94 0.0K
13:16 12,504.44 12,508.38 12,504.00 12,508.36 0.0K
13:17 12,508.36 12,510.00 12,507.36 12,508.85 0.0K
13:18 12,509.35 12,509.35 12,506.87 12,508.00 0.0K
13:19 12,508.36 12,508.36 12,506.00 12,507.34 0.0K
13:20 12,507.35 12,507.35 12,502.86 12,503.38 0.0K
13:21 12,503.38 12,504.00 12,501.00 12,503.00 0.0K
13:22 12,503.39 12,504.85 12,502.86 12,503.84 0.0K
13:23 12,504.34 12,504.82 12,502.81 12,503.31 0.0K
13:24 12,504.00 12,504.30 12,501.29 12,501.29 0.0K
13:25 12,501.29 12,507.28 12,501.29 12,505.00 0.0K
13:26 12,506.28 12,507.71 12,505.74 12,507.71 0.0K
13:27 12,508.00 12,511.00 12,508.00 12,509.13 0.0K
13:28 12,509.00 12,510.12 12,509.00 12,509.08 0.0K
13:29 12,508.58 12,510.00 12,507.58 12,508.07 0.0K
13:30 12,509.07 12,513.50 12,509.00 12,512.98 0.0K
13:31 12,512.48 12,512.48 12,508.96 12,508.96 0.0K
13:32 12,508.46 12,509.00 12,506.95 12,506.95 0.0K
13:33 12,506.44 12,507.00 12,505.00 12,507.00 0.0K
13:34 12,505.93 12,506.43 12,501.98 12,502.00 0.0K
13:35 12,503.00 12,506.00 12,503.00 12,505.98 0.0K
13:36 12,506.48 12,507.48 12,506.48 12,506.99 0.0K
13:37 12,507.49 12,511.46 12,507.49 12,511.46 0.0K
13:38 12,511.96 12,513.00 12,511.95 12,512.45 0.0K
13:39 12,512.00 12,512.44 12,507.96 12,510.00 0.0K
13:40 12,509.99 12,511.49 12,508.99 12,510.49 0.0K
13:41 12,510.00 12,513.02 12,509.00 12,513.02 0.0K
13:42 12,513.52 12,515.00 12,512.53 12,514.05 0.0K
13:43 12,513.55 12,516.06 12,513.55 12,516.06 0.0K
13:44 12,515.57 12,516.14 12,515.57 12,516.14 0.0K
13:45 12,516.15 12,518.16 12,516.15 12,518.16 0.0K
13:46 12,517.16 12,517.16 12,514.00 12,514.22 0.0K
13:47 12,514.23 12,516.00 12,513.00 12,513.28 0.0K
13:48 12,513.29 12,514.79 12,510.82 12,510.82 0.0K
13:49 12,510.82 12,513.32 12,510.82 12,513.31 0.0K
13:50 12,512.31 12,516.77 12,512.30 12,516.75 0.0K
13:51 12,517.25 12,519.00 12,516.72 12,519.00 0.0K
13:52 12,518.16 12,520.59 12,518.16 12,520.08 0.0K
13:53 12,519.08 12,520.08 12,516.65 12,516.65 0.0K
13:54 12,517.65 12,518.00 12,516.66 12,517.14 0.0K
13:55 12,516.14 12,520.10 12,516.00 12,519.09 0.0K
13:56 12,518.00 12,518.60 12,517.10 12,518.12 0.0K
13:57 12,518.13 12,520.00 12,518.13 12,520.00 0.0K
13:58 12,520.16 12,520.16 12,519.66 12,520.16 0.0K
13:59 12,519.66 12,520.18 12,519.66 12,519.69 0.0K
14:00 12,520.19 12,521.71 12,518.00 12,520.00 0.0K
14:01 12,520.73 12,520.73 12,516.36 12,516.37 0.0K
14:02 12,516.38 12,516.39 12,513.45 12,513.47 0.0K
14:03 12,513.48 12,513.48 12,507.00 12,507.00 0.0K
14:04 12,507.58 12,511.11 12,505.62 12,511.11 0.0K
14:05 12,512.00 12,515.00 12,510.60 12,514.02 0.0K
14:06 12,516.00 12,518.49 12,515.01 12,516.52 0.0K
14:07 12,515.52 12,519.00 12,515.52 12,517.51 0.0K
14:08 12,517.01 12,517.01 12,512.57 12,513.58 0.0K
14:09 12,513.57 12,514.06 12,512.57 12,514.06 0.0K
14:10 12,514.05 12,514.05 12,511.06 12,511.07 0.0K
14:11 12,510.07 12,512.00 12,509.00 12,509.58 0.0K
14:12 12,510.08 12,511.07 12,509.56 12,510.01 0.0K
14:13 12,510.00 12,511.49 12,507.99 12,508.00 0.0K
14:14 12,508.02 12,508.02 12,504.08 12,504.10 0.0K
14:15 12,506.11 12,507.63 12,501.64 12,507.63 0.0K
14:16 12,507.62 12,507.62 12,503.65 12,506.70 0.0K
14:17 12,507.00 12,511.00 12,505.71 12,510.23 0.0K
14:18 12,510.73 12,512.72 12,509.24 12,512.72 0.0K
14:19 12,512.72 12,514.20 12,511.71 12,513.69 0.0K
14:20 12,511.69 12,517.65 12,511.69 12,517.09 0.0K
14:21 12,518.00 12,521.00 12,517.56 12,520.50 0.0K
14:22 12,520.49 12,520.49 12,515.51 12,516.00 0.0K
14:23 12,514.53 12,516.00 12,513.54 12,516.00 0.0K
14:24 12,515.56 12,516.00 12,514.56 12,515.58 0.0K
14:25 12,516.58 12,519.06 12,515.57 12,519.00 0.0K
14:26 12,518.53 12,520.52 12,518.51 12,520.46 0.0K
14:27 12,520.45 12,520.45 12,519.00 12,519.91 0.0K
14:28 12,518.90 12,521.00 12,518.84 12,518.84 0.0K
14:29 12,518.83 12,519.30 12,517.00 12,518.27 0.0K
14:30 12,517.77 12,521.00 12,513.78 12,514.79 0.0K
14:31 12,515.79 12,518.00 12,512.84 12,517.35 0.0K
14:32 12,517.84 12,520.33 12,515.00 12,515.00 0.0K
14:33 12,514.82 12,515.37 12,514.00 12,515.37 0.0K
14:34 12,514.00 12,517.40 12,514.00 12,517.40 0.0K
14:35 12,516.90 12,517.39 12,514.00 12,515.00 0.0K
14:36 12,515.40 12,521.36 12,515.00 12,518.36 0.0K
14:37 12,517.86 12,520.36 12,517.86 12,519.35 0.0K
14:38 12,518.00 12,519.36 12,516.00 12,519.34 0.0K
14:39 12,518.84 12,520.33 12,517.00 12,517.31 0.0K
14:40 12,518.81 12,518.81 12,517.00 12,518.30 0.0K
14:41 12,517.80 12,517.80 12,517.00 12,517.30 0.0K
14:42 12,518.30 12,518.31 12,516.30 12,518.30 0.0K
14:43 12,518.31 12,522.29 12,518.00 12,522.29 0.0K
14:44 12,522.29 12,523.28 12,519.75 12,521.24 0.0K
14:45 12,520.75 12,523.00 12,520.00 12,522.23 0.0K
14:46 12,522.73 12,524.00 12,521.70 12,522.19 0.0K
14:47 12,521.68 12,525.16 12,521.18 12,523.61 0.0K
14:48 12,524.11 12,524.11 12,521.52 12,521.52 0.0K
14:49 12,522.02 12,522.02 12,520.01 12,520.99 0.0K
14:50 12,520.99 12,526.96 12,520.49 12,526.94 0.0K
14:51 12,526.93 12,527.92 12,525.92 12,525.92 0.0K
14:52 12,525.42 12,525.42 12,521.95 12,523.47 0.0K
14:53 12,522.97 12,523.98 12,522.97 12,523.00 0.0K
14:54 12,523.01 12,523.01 12,520.03 12,522.53 0.0K
14:55 12,524.03 12,525.98 12,523.96 12,523.96 0.0K
14:56 12,524.96 12,528.44 12,524.96 12,527.94 0.0K
14:57 12,526.94 12,528.47 12,525.45 12,527.97 0.0K
14:58 12,527.98 12,529.48 12,524.55 12,526.00 0.0K
14:59 12,526.08 12,526.15 12,524.00 12,525.18 0.0K
15:00 12,524.69 12,528.00 12,523.00 12,523.00 0.0K
15:01 12,524.25 12,525.27 12,523.26 12,525.26 0.0K
15:02 12,526.00 12,527.25 12,525.00 12,526.00 0.0K
15:03 12,525.73 12,527.21 12,525.73 12,526.71 0.0K
15:04 12,526.00 12,526.21 12,521.77 12,522.29 0.0K
15:05 12,521.79 12,523.81 12,521.29 12,523.81 0.0K
15:06 12,523.80 12,525.00 12,522.00 12,523.26 0.0K
15:07 12,523.00 12,523.00 12,517.81 12,519.31 0.0K
15:08 12,519.81 12,520.00 12,516.00 12,519.37 0.0K
15:09 12,517.37 12,520.35 12,516.87 12,520.34 0.0K
15:10 12,520.33 12,520.33 12,516.35 12,517.32 0.0K
15:11 12,516.82 12,518.31 12,516.00 12,517.31 0.0K
15:12 12,516.81 12,517.32 12,515.32 12,516.34 0.0K
15:13 12,516.84 12,516.84 12,512.91 12,514.42 0.0K
15:14 12,513.93 12,516.46 12,513.93 12,515.47 0.0K
15:15 12,515.48 12,517.03 12,515.48 12,516.04 0.0K
15:16 12,516.54 12,517.00 12,513.59 12,514.10 0.0K
15:17 12,516.10 12,518.07 12,515.60 12,518.06 0.0K
15:18 12,517.56 12,521.00 12,517.00 12,520.97 0.0K
15:19 12,521.47 12,521.47 12,518.49 12,518.49 0.0K
15:20 12,518.00 12,520.00 12,517.00 12,517.45 0.0K
15:21 12,518.45 12,518.95 12,517.00 12,518.92 0.0K
15:22 12,519.00 12,519.41 12,515.43 12,515.43 0.0K
15:23 12,515.00 12,516.45 12,514.00 12,515.00 0.0K
15:24 12,515.95 12,516.00 12,512.00 12,512.97 0.0K
15:25 12,512.47 12,514.97 12,511.00 12,514.95 0.0K
15:26 12,515.95 12,519.89 12,515.95 12,519.31 0.0K
15:27 12,519.81 12,520.29 12,516.00 12,516.00 0.0K
15:28 12,518.28 12,518.28 12,514.79 12,514.79 0.0K
15:29 12,516.29 12,516.29 12,514.30 12,514.81 0.0K
15:30 12,516.00 12,519.29 12,514.80 12,514.80 0.0K
15:31 12,513.80 12,515.35 12,507.90 12,510.00 0.0K
15:32 12,510.91 12,513.97 12,510.00 12,513.47 0.0K
15:33 12,512.98 12,515.01 12,512.00 12,513.04 0.0K
15:34 12,512.54 12,516.10 12,510.57 12,515.60 0.0K
15:35 12,515.00 12,516.00 12,510.67 12,510.68 0.0K
15:36 12,509.68 12,513.71 12,509.19 12,512.00 0.0K
15:37 12,512.70 12,519.00 12,512.21 12,517.00 0.0K
15:38 12,516.67 12,518.16 12,516.66 12,518.00 0.0K
15:39 12,517.00 12,520.00 12,515.67 12,519.67 0.0K
15:40 12,520.17 12,520.66 12,515.68 12,520.00 0.0K
15:41 12,519.70 12,522.15 12,518.68 12,521.15 0.0K
15:42 12,520.65 12,522.00 12,518.66 12,521.13 0.0K
15:43 12,520.00 12,522.12 12,520.00 12,521.62 0.0K
15:44 12,521.63 12,524.16 12,521.13 12,523.67 0.0K
15:45 12,523.68 12,528.69 12,523.68 12,527.69 0.0K
15:46 12,528.69 12,530.72 12,528.69 12,529.00 0.0K
15:47 12,529.72 12,530.00 12,524.74 12,524.74 0.0K
15:48 12,524.24 12,524.24 12,518.78 12,518.79 0.0K
15:49 12,518.00 12,518.79 12,511.82 12,512.81 0.0K
15:50 12,511.81 12,512.82 12,509.84 12,510.34 0.0K
15:51 12,511.84 12,512.00 12,509.00 12,509.00 0.0K
15:52 12,510.84 12,511.00 12,503.00 12,504.85 0.0K
15:53 12,505.35 12,509.00 12,505.35 12,506.83 0.0K
15:54 12,506.34 12,507.33 12,498.85 12,499.85 0.0K
15:55 12,500.35 12,500.35 12,494.88 12,499.36 0.0K
15:56 12,499.36 12,499.36 12,495.87 12,496.88 0.0K
15:57 12,497.38 12,497.88 12,492.90 12,493.40 0.0K
15:58 12,493.90 12,494.00 12,490.92 12,490.92 0.0K
15:59 12,490.93 12,495.40 12,490.93 12,495.35 0.0K
16:00 12,508.33 12,508.33 12,499.30 12,501.30 0.0K
16:01 12,500.81 12,500.81 12,493.83 12,494.87 0.0K
16:02 12,495.87 12,498.37 12,487.92 12,489.00 0.0K
16:03 12,488.43 12,488.44 12,479.99 12,481.00 0.0K
16:04 12,480.00 12,480.00 12,473.58 12,475.07 0.0K
16:05 12,474.08 12,488.00 12,474.08 12,487.94 0.0K
16:06 12,487.93 12,493.86 12,487.86 12,489.00 0.0K
16:07 12,489.86 12,492.87 12,484.90 12,492.86 0.0K
16:08 12,491.86 12,495.81 12,487.84 12,489.00 0.0K
16:09 12,488.00 12,491.00 12,487.85 12,490.87 0.0K
16:10 12,490.37 12,493.00 12,484.90 12,493.00 0.0K
16:11 12,492.88 12,494.00 12,490.87 12,492.90 0.0K
16:12 12,493.90 12,498.35 12,493.39 12,494.85 0.0K
16:13 12,495.85 12,498.85 12,494.85 12,498.30 0.0K
16:14 12,498.80 12,500.79 12,496.79 12,500.00 0.0K
16:15 12,499.31 12,501.00 12,497.00 12,498.33 0.0K
16:16 12,497.83 12,499.33 12,495.85 12,495.86 0.0K
16:17 12,495.36 12,499.00 12,493.88 12,498.00 0.0K
16:18 12,496.87 12,498.00 12,494.89 12,497.87 0.0K
16:19 12,499.00 12,499.00 12,494.90 12,495.90 0.0K
16:20 12,497.00 12,497.00 12,492.92 12,493.92 0.0K
16:21 12,492.42 12,494.42 12,490.94 12,494.00 0.0K
16:22 12,493.42 12,495.91 12,490.00 12,494.91 0.0K
16:23 12,494.90 12,494.90 12,492.87 12,492.87 0.0K
16:24 12,492.87 12,499.00 12,492.87 12,498.78 0.0K
16:25 12,499.28 12,499.77 12,495.00 12,498.18 0.0K
16:26 12,497.68 12,501.00 12,497.00 12,497.00 0.0K
16:27 12,498.00 12,499.00 12,495.55 12,495.55 0.0K
16:28 12,497.05 12,499.00 12,494.53 12,496.53 0.0K
16:29 12,496.52 12,498.00 12,494.50 12,495.50 0.0K
16:30 12,494.50 12,497.47 12,491.99 12,493.00 0.0K
16:31 12,493.49 12,495.49 12,490.53 12,492.55 0.0K
16:32 12,491.55 12,495.06 12,491.55 12,494.57 0.0K
16:33 12,494.58 12,499.55 12,493.58 12,499.55 0.0K
16:34 12,501.04 12,501.04 12,498.52 12,500.51 0.0K
16:35 12,500.50 12,501.50 12,499.47 12,499.48 0.0K
16:36 12,498.98 12,502.00 12,498.98 12,500.00 0.0K
16:37 12,499.51 12,501.00 12,499.00 12,500.00 0.0K
16:38 12,499.04 12,502.05 12,497.00 12,501.55 0.0K
16:39 12,500.56 12,504.00 12,500.56 12,504.00 0.0K
16:40 12,504.04 12,510.49 12,504.04 12,510.49 0.0K
16:41 12,510.48 12,511.93 12,509.00 12,509.00 0.0K
16:42 12,509.40 12,511.40 12,509.40 12,511.39 0.0K
16:43 12,511.39 12,512.35 12,509.00 12,511.33 0.0K
16:44 12,510.34 12,514.31 12,509.84 12,513.31 0.0K
16:45 12,512.31 12,512.32 12,509.00 12,509.00 0.0K
16:46 12,508.79 12,508.79 12,505.81 12,506.82 0.0K
16:47 12,506.32 12,508.00 12,504.84 12,504.86 0.0K
16:48 12,504.87 12,508.84 12,504.87 12,507.83 0.0K
16:49 12,508.33 12,513.77 12,506.00 12,512.75 0.0K
16:50 12,512.25 12,515.68 12,510.25 12,515.68 0.0K
16:51 12,516.00 12,516.66 12,510.00 12,511.00 0.0K
16:52 12,511.67 12,515.00 12,511.67 12,514.00 0.0K
16:53 12,513.00 12,513.16 12,509.68 12,511.70 0.0K
16:54 12,512.19 12,514.69 12,509.00 12,510.00 0.0K
16:55 12,509.70 12,514.66 12,509.70 12,511.67 0.0K
16:56 12,512.67 12,513.00 12,506.71 12,508.73 0.0K
16:57 12,509.23 12,511.23 12,508.00 12,511.23 0.0K
16:58 12,512.22 12,516.21 12,509.73 12,516.21 0.0K
16:59 12,515.71 12,517.70 12,514.20 12,514.24 0.0K
17:00 12,515.24 12,515.24 12,511.81 12,512.00 0.0K
17:01 12,512.33 12,513.00 12,509.43 12,509.93 0.0K
17:02 12,510.44 12,513.96 12,509.94 12,512.00 0.0K
17:03 12,512.98 12,516.97 12,512.98 12,515.00 0.0K
17:04 12,514.01 12,516.00 12,513.53 12,515.56 0.0K
17:05 12,516.00 12,517.00 12,513.57 12,513.57 0.0K
17:06 12,513.58 12,513.58 12,510.00 12,510.17 0.0K
17:07 12,511.67 12,517.00 12,511.00 12,515.21 0.0K
17:08 12,515.71 12,516.73 12,513.80 12,513.82 0.0K
17:09 12,515.00 12,522.00 12,513.82 12,521.00 0.0K
17:10 12,520.00 12,521.81 12,518.00 12,519.82 0.0K
17:11 12,518.83 12,521.00 12,517.34 12,519.36 0.0K
17:12 12,518.86 12,518.86 12,514.90 12,515.93 0.0K
17:13 12,515.94 12,520.00 12,514.00 12,520.00 0.0K
17:14 12,520.51 12,525.00 12,520.51 12,522.00 0.0K
17:15 12,522.99 12,523.00 12,519.99 12,520.00 0.0K
17:16 12,519.54 12,521.54 12,519.00 12,519.60 0.0K
17:17 12,519.10 12,519.10 12,514.66 12,515.20 0.0K
17:18 12,515.21 12,516.71 12,514.75 12,514.75 0.0K
17:19 12,514.26 12,514.76 12,510.81 12,511.81 0.0K
17:20 12,512.31 12,515.00 12,510.33 12,514.79 0.0K
17:21 12,514.78 12,516.28 12,513.78 12,515.75 0.0K
17:22 12,515.25 12,517.25 12,513.76 12,517.25 0.0K
17:23 12,517.24 12,518.25 12,515.25 12,518.25 0.0K
17:24 12,517.76 12,520.23 12,517.76 12,519.73 0.0K
17:25 12,519.74 12,520.24 12,517.27 12,517.78 0.0K
17:26 12,518.28 12,521.76 12,517.00 12,521.00 0.0K
17:27 12,521.25 12,522.00 12,517.26 12,519.75 0.0K
17:28 12,519.25 12,523.25 12,519.00 12,523.00 0.0K
17:29 12,523.74 12,526.72 12,523.74 12,526.00 0.0K
17:30 12,525.22 12,526.00 12,523.00 12,525.00 0.0K
17:31 12,526.72 12,530.21 12,526.72 12,529.71 0.0K
17:32 12,530.21 12,532.21 12,528.00 12,529.22 0.0K
17:33 12,530.71 12,533.21 12,529.00 12,532.71 0.0K
17:34 12,533.71 12,543.69 12,533.21 12,541.20 0.0K
17:35 12,539.70 12,541.00 12,524.60 12,524.60 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available