IBEX 35

ES35
🏛️ spain →
15,584.30
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:58 12,701.00 12,701.00 12,694.00 12,697.00 0.0K
08:59 12,696.00 12,700.00 12,693.00 12,697.00 0.0K
09:00 12,694.00 12,701.13 12,683.65 12,688.14 0.0K
09:01 12,689.64 12,699.63 12,688.64 12,699.63 0.0K
09:02 12,696.14 12,704.13 12,695.14 12,701.00 0.0K
09:03 12,698.63 12,699.13 12,695.00 12,696.00 0.0K
09:04 12,694.64 12,697.00 12,690.14 12,692.14 0.0K
09:05 12,695.64 12,707.13 12,695.64 12,704.13 0.0K
09:06 12,705.63 12,714.12 12,704.63 12,713.12 0.0K
09:07 12,713.62 12,720.41 12,713.49 12,720.41 0.0K
09:08 12,719.90 12,722.00 12,717.80 12,718.79 0.0K
09:09 12,716.29 12,718.27 12,711.26 12,716.00 0.0K
09:10 12,715.23 12,715.71 12,711.70 12,714.70 0.0K
09:11 12,715.70 12,720.65 12,712.71 12,719.65 0.0K
09:12 12,720.15 12,723.13 12,718.14 12,721.13 0.0K
09:13 12,720.13 12,720.13 12,715.70 12,717.00 0.0K
09:14 12,717.20 12,722.19 12,717.20 12,721.69 0.0K
09:15 12,722.69 12,726.18 12,720.68 12,725.66 0.0K
09:16 12,724.66 12,727.65 12,724.16 12,727.60 0.0K
09:17 12,727.59 12,736.41 12,727.58 12,736.40 0.0K
09:18 12,737.40 12,739.38 12,728.37 12,730.35 0.0K
09:19 12,730.85 12,734.70 12,728.28 12,734.70 0.0K
09:20 12,733.20 12,733.20 12,727.70 12,728.00 0.0K
09:21 12,728.22 12,729.24 12,725.00 12,725.00 0.0K
09:22 12,724.31 12,724.81 12,719.88 12,720.00 0.0K
09:23 12,720.43 12,724.49 12,719.94 12,722.00 0.0K
09:24 12,722.01 12,722.04 12,719.58 12,719.60 0.0K
09:25 12,719.00 12,719.00 12,710.74 12,711.75 0.0K
09:26 12,709.76 12,711.00 12,705.00 12,705.91 0.0K
09:27 12,706.41 12,706.41 12,701.00 12,702.04 0.0K
09:28 12,702.05 12,706.10 12,700.00 12,706.10 0.0K
09:29 12,706.60 12,710.00 12,706.00 12,710.00 0.0K
09:30 12,709.18 12,712.23 12,709.00 12,712.23 0.0K
09:31 12,712.23 12,719.19 12,712.00 12,719.00 0.0K
09:32 12,717.00 12,719.00 12,714.00 12,714.27 0.0K
09:33 12,713.00 12,714.31 12,712.34 12,713.87 0.0K
09:34 12,713.88 12,717.41 12,713.38 12,714.00 0.0K
09:35 12,716.93 12,723.37 12,716.43 12,723.37 0.0K
09:36 12,723.86 12,729.28 12,722.32 12,729.27 0.0K
09:37 12,728.00 12,728.00 12,726.28 12,726.28 0.0K
09:38 12,726.29 12,727.29 12,725.30 12,726.30 0.0K
09:39 12,728.30 12,730.75 12,727.27 12,730.72 0.0K
09:40 12,730.22 12,731.72 12,729.24 12,730.25 0.0K
09:41 12,730.24 12,733.22 12,729.25 12,730.22 0.0K
09:42 12,729.72 12,731.74 12,728.00 12,729.00 0.0K
09:43 12,728.28 12,729.29 12,723.34 12,723.86 0.0K
09:44 12,724.00 12,726.00 12,724.00 12,725.40 0.0K
09:45 12,725.00 12,727.00 12,724.00 12,726.00 0.0K
09:46 12,725.00 12,729.40 12,724.93 12,728.90 0.0K
09:47 12,728.40 12,728.40 12,721.40 12,721.40 0.0K
09:48 12,722.40 12,723.41 12,720.00 12,721.43 0.0K
09:49 12,721.00 12,723.43 12,717.00 12,717.00 0.0K
09:50 12,716.02 12,721.00 12,715.55 12,721.00 0.0K
09:51 12,720.02 12,720.99 12,717.52 12,720.98 0.0K
09:52 12,720.97 12,721.46 12,718.46 12,719.44 0.0K
09:53 12,719.43 12,722.86 12,718.43 12,722.34 0.0K
09:54 12,721.84 12,723.34 12,719.83 12,722.00 0.0K
09:55 12,722.35 12,723.37 12,721.36 12,723.35 0.0K
09:56 12,724.00 12,724.36 12,721.87 12,722.88 0.0K
09:57 12,721.88 12,722.00 12,716.46 12,716.47 0.0K
09:58 12,716.48 12,717.00 12,713.51 12,716.55 0.0K
09:59 12,714.55 12,715.63 12,712.10 12,713.63 0.0K
10:00 12,714.64 12,718.63 12,713.64 12,715.59 0.0K
10:01 12,716.59 12,716.61 12,714.00 12,716.60 0.0K
10:02 12,716.60 12,718.00 12,710.59 12,711.60 0.0K
10:03 12,712.60 12,715.53 12,712.58 12,715.53 0.0K
10:04 12,715.52 12,715.52 12,712.00 12,714.49 0.0K
10:05 12,714.49 12,715.00 12,709.99 12,712.00 0.0K
10:06 12,712.53 12,715.50 12,712.02 12,715.50 0.0K
10:07 12,715.00 12,715.49 12,711.52 12,713.53 0.0K
10:08 12,714.00 12,720.47 12,713.03 12,720.46 0.0K
10:09 12,720.45 12,723.36 12,720.00 12,723.00 0.0K
10:10 12,722.86 12,722.86 12,717.34 12,717.35 0.0K
10:11 12,718.34 12,721.33 12,717.00 12,720.35 0.0K
10:12 12,721.00 12,725.36 12,721.00 12,724.36 0.0K
10:13 12,725.00 12,726.00 12,723.89 12,724.39 0.0K
10:14 12,724.40 12,725.92 12,723.00 12,723.00 0.0K
10:15 12,723.47 12,724.49 12,722.50 12,723.53 0.0K
10:16 12,724.03 12,728.99 12,724.03 12,727.98 0.0K
10:17 12,727.98 12,728.48 12,723.00 12,723.95 0.0K
10:18 12,724.45 12,725.45 12,721.45 12,724.00 0.0K
10:19 12,723.46 12,724.47 12,720.54 12,720.54 0.0K
10:20 12,721.00 12,721.05 12,716.09 12,716.61 0.0K
10:21 12,716.00 12,717.00 12,713.66 12,716.67 0.0K
10:22 12,716.66 12,716.66 12,710.19 12,710.70 0.0K
10:23 12,710.20 12,710.20 12,705.75 12,706.28 0.0K
10:24 12,706.28 12,706.84 12,704.87 12,704.87 0.0K
10:25 12,704.87 12,706.87 12,703.87 12,704.87 0.0K
10:26 12,703.87 12,704.87 12,701.87 12,702.88 0.0K
10:27 12,703.87 12,705.36 12,703.86 12,704.85 0.0K
10:28 12,705.35 12,705.85 12,701.88 12,703.00 0.0K
10:29 12,701.89 12,704.00 12,701.00 12,703.00 0.0K
10:30 12,703.93 12,712.00 12,703.93 12,712.00 0.0K
10:31 12,711.36 12,711.36 12,706.32 12,706.82 0.0K
10:32 12,706.00 12,707.00 12,704.86 12,704.86 0.0K
10:33 12,704.36 12,705.38 12,701.00 12,701.00 0.0K
10:34 12,701.89 12,702.00 12,699.40 12,700.89 0.0K
10:35 12,700.90 12,704.87 12,700.89 12,704.87 0.0K
10:36 12,704.86 12,706.35 12,704.83 12,705.33 0.0K
10:37 12,704.83 12,705.00 12,703.83 12,704.82 0.0K
10:38 12,704.32 12,706.30 12,702.82 12,705.79 0.0K
10:39 12,706.28 12,708.76 12,705.78 12,708.72 0.0K
10:40 12,709.72 12,710.20 12,707.70 12,709.70 0.0K
10:41 12,709.71 12,714.19 12,709.71 12,713.70 0.0K
10:42 12,714.00 12,716.00 12,712.20 12,716.00 0.0K
10:43 12,714.70 12,715.00 12,711.74 12,712.79 0.0K
10:44 12,712.29 12,716.79 12,712.29 12,714.77 0.0K
10:45 12,714.76 12,715.26 12,711.25 12,711.76 0.0K
10:46 12,712.76 12,715.00 12,712.75 12,714.68 0.0K
10:47 12,713.68 12,714.13 12,711.65 12,712.63 0.0K
10:48 12,712.62 12,714.09 12,712.61 12,714.09 0.0K
10:49 12,713.59 12,714.09 12,710.10 12,710.61 0.0K
10:50 12,711.12 12,713.16 12,711.12 12,712.16 0.0K
10:51 12,712.16 12,716.14 12,712.16 12,715.00 0.0K
10:52 12,713.63 12,715.00 12,708.72 12,708.74 0.0K
10:53 12,709.24 12,710.29 12,707.26 12,709.81 0.0K
10:54 12,709.31 12,710.33 12,708.82 12,709.85 0.0K
10:55 12,711.00 12,713.82 12,709.83 12,713.82 0.0K
10:56 12,713.81 12,719.69 12,713.81 12,718.67 0.0K
10:57 12,718.67 12,719.65 12,717.63 12,719.00 0.0K
10:58 12,720.00 12,720.00 12,715.62 12,717.62 0.0K
10:59 12,716.62 12,718.16 12,714.65 12,718.16 0.0K
11:00 12,717.66 12,719.00 12,714.19 12,716.69 0.0K
11:01 12,717.18 12,720.18 12,715.19 12,720.17 0.0K
11:02 12,720.16 12,720.66 12,717.29 12,718.28 0.0K
11:03 12,717.78 12,717.78 12,714.32 12,714.32 0.0K
11:04 12,713.82 12,713.82 12,711.85 12,711.85 0.0K
11:05 12,710.86 12,712.37 12,709.89 12,709.91 0.0K
11:06 12,708.42 12,708.95 12,707.45 12,708.95 0.0K
11:07 12,709.45 12,710.00 12,706.50 12,706.50 0.0K
11:08 12,706.51 12,708.01 12,705.00 12,705.00 0.0K
11:09 12,705.03 12,705.03 12,702.00 12,703.00 0.0K
11:10 12,703.55 12,705.05 12,703.00 12,705.03 0.0K
11:11 12,704.53 12,704.53 12,701.02 12,702.52 0.0K
11:12 12,702.51 12,704.95 12,702.51 12,704.95 0.0K
11:13 12,704.94 12,708.00 12,704.00 12,707.86 0.0K
11:14 12,707.35 12,708.00 12,706.29 12,707.00 0.0K
11:15 12,706.29 12,709.29 12,706.00 12,708.00 0.0K
11:16 12,708.78 12,708.78 12,706.00 12,707.27 0.0K
11:17 12,707.27 12,707.78 12,704.83 12,704.85 0.0K
11:18 12,704.86 12,706.00 12,703.86 12,706.00 0.0K
11:19 12,705.00 12,707.35 12,704.87 12,705.32 0.0K
11:20 12,704.82 12,709.81 12,704.82 12,709.80 0.0K
11:21 12,710.80 12,711.29 12,705.32 12,705.82 0.0K
11:22 12,706.32 12,707.32 12,704.83 12,707.00 0.0K
11:23 12,707.33 12,708.00 12,705.83 12,708.00 0.0K
11:24 12,708.31 12,709.81 12,706.80 12,708.00 0.0K
11:25 12,708.29 12,711.00 12,707.79 12,709.74 0.0K
11:26 12,709.73 12,710.23 12,708.00 12,708.70 0.0K
11:27 12,708.69 12,709.00 12,707.66 12,709.00 0.0K
11:28 12,707.66 12,709.00 12,706.64 12,706.64 0.0K
11:29 12,706.00 12,711.00 12,706.00 12,709.66 0.0K
11:30 12,709.00 12,712.00 12,707.68 12,712.00 0.0K
11:31 12,713.00 12,715.00 12,711.68 12,711.69 0.0K
11:32 12,712.19 12,712.69 12,708.70 12,709.22 0.0K
11:33 12,708.72 12,709.26 12,707.72 12,709.00 0.0K
11:34 12,708.76 12,711.00 12,708.76 12,711.00 0.0K
11:35 12,711.75 12,714.24 12,711.75 12,713.72 0.0K
11:36 12,714.21 12,714.21 12,712.70 12,713.69 0.0K
11:37 12,714.19 12,714.19 12,709.29 12,710.29 0.0K
11:38 12,710.79 12,713.00 12,708.33 12,708.33 0.0K
11:39 12,707.83 12,708.87 12,707.83 12,707.92 0.0K
11:40 12,707.42 12,709.94 12,707.42 12,709.93 0.0K
11:41 12,710.00 12,711.00 12,709.43 12,710.89 0.0K
11:42 12,710.38 12,711.86 12,710.00 12,710.85 0.0K
11:43 12,710.84 12,712.83 12,710.00 12,711.81 0.0K
11:44 12,711.81 12,713.00 12,710.78 12,713.00 0.0K
11:45 12,712.76 12,715.22 12,712.26 12,714.00 0.0K
11:46 12,713.00 12,714.00 12,712.71 12,714.00 0.0K
11:47 12,713.70 12,716.13 12,713.18 12,714.62 0.0K
11:48 12,714.12 12,715.61 12,714.11 12,715.58 0.0K
11:49 12,715.57 12,715.57 12,712.57 12,713.07 0.0K
11:50 12,713.56 12,713.56 12,711.08 12,712.07 0.0K
11:51 12,711.57 12,715.03 12,711.06 12,714.51 0.0K
11:52 12,715.50 12,720.40 12,715.49 12,719.90 0.0K
11:53 12,719.89 12,722.33 12,719.00 12,721.00 0.0K
11:54 12,721.31 12,724.74 12,720.30 12,723.23 0.0K
11:55 12,722.23 12,726.00 12,722.22 12,725.68 0.0K
11:56 12,725.17 12,727.00 12,721.68 12,722.18 0.0K
11:57 12,723.18 12,726.16 12,722.00 12,726.16 0.0K
11:58 12,725.66 12,727.15 12,724.00 12,724.00 0.0K
11:59 12,723.66 12,728.14 12,723.66 12,728.11 0.0K
12:00 12,728.61 12,733.00 12,728.61 12,733.00 0.0K
12:01 12,732.49 12,732.49 12,730.00 12,730.43 0.0K
12:02 12,729.93 12,731.42 12,729.42 12,731.41 0.0K
12:03 12,732.00 12,736.00 12,732.00 12,735.33 0.0K
12:04 12,736.33 12,740.26 12,736.32 12,739.25 0.0K
12:05 12,739.24 12,740.70 12,738.74 12,740.67 0.0K
12:06 12,741.17 12,742.64 12,740.66 12,742.12 0.0K
12:07 12,742.62 12,744.06 12,742.11 12,743.56 0.0K
12:08 12,743.55 12,745.05 12,743.54 12,743.55 0.0K
12:09 12,743.56 12,744.59 12,741.57 12,743.59 0.0K
12:10 12,743.09 12,745.08 12,742.00 12,743.56 0.0K
12:11 12,745.05 12,745.05 12,742.50 12,743.00 0.0K
12:12 12,742.50 12,744.00 12,740.01 12,743.99 0.0K
12:13 12,743.49 12,743.49 12,741.49 12,742.03 0.0K
12:14 12,741.53 12,743.00 12,739.55 12,741.60 0.0K
12:15 12,740.61 12,742.00 12,739.00 12,740.00 0.0K
12:16 12,740.69 12,742.20 12,735.82 12,735.82 0.0K
12:17 12,735.83 12,736.92 12,734.94 12,734.98 0.0K
12:18 12,734.99 12,735.06 12,732.99 12,734.07 0.0K
12:19 12,734.00 12,736.09 12,734.00 12,736.09 0.0K
12:20 12,735.09 12,736.59 12,734.10 12,734.11 0.0K
12:21 12,734.12 12,734.14 12,732.16 12,733.19 0.0K
12:22 12,733.69 12,734.21 12,733.19 12,733.73 0.0K
12:23 12,734.23 12,736.00 12,733.73 12,735.20 0.0K
12:24 12,734.70 12,735.20 12,734.00 12,735.17 0.0K
12:25 12,734.67 12,739.00 12,734.67 12,738.11 0.0K
12:26 12,737.61 12,738.11 12,737.00 12,738.00 0.0K
12:27 12,738.10 12,738.10 12,736.00 12,737.09 0.0K
12:28 12,737.08 12,738.07 12,736.00 12,738.00 0.0K
12:29 12,738.03 12,738.03 12,736.99 12,736.99 0.0K
12:30 12,736.00 12,736.49 12,734.01 12,735.02 0.0K
12:31 12,734.53 12,736.03 12,734.04 12,734.06 0.0K
12:32 12,734.07 12,735.09 12,733.57 12,735.00 0.0K
12:33 12,733.60 12,734.11 12,730.15 12,730.16 0.0K
12:34 12,729.16 12,731.19 12,729.16 12,730.22 0.0K
12:35 12,730.23 12,732.25 12,730.23 12,732.24 0.0K
12:36 12,731.74 12,733.24 12,731.24 12,733.21 0.0K
12:37 12,733.21 12,733.21 12,731.00 12,732.21 0.0K
12:38 12,731.21 12,731.24 12,729.00 12,729.00 0.0K
12:39 12,728.76 12,729.28 12,726.81 12,727.32 0.0K
12:40 12,727.33 12,728.00 12,724.86 12,724.88 0.0K
12:41 12,724.00 12,725.40 12,723.90 12,725.40 0.0K
12:42 12,724.40 12,726.00 12,724.00 12,724.00 0.0K
12:43 12,723.93 12,725.46 12,723.00 12,725.46 0.0K
12:44 12,726.00 12,726.00 12,723.00 12,724.48 0.0K
12:45 12,723.98 12,725.49 12,723.49 12,725.00 0.0K
12:46 12,726.00 12,726.00 12,720.00 12,721.00 0.0K
12:47 12,720.49 12,720.49 12,718.54 12,719.04 0.0K
12:48 12,719.54 12,720.00 12,718.53 12,718.53 0.0K
12:49 12,719.52 12,720.00 12,717.00 12,717.48 0.0K
12:50 12,717.98 12,717.98 12,714.50 12,714.51 0.0K
12:51 12,714.01 12,715.00 12,713.51 12,714.00 0.0K
12:52 12,714.50 12,715.00 12,714.00 12,714.00 0.0K
12:53 12,713.99 12,714.49 12,713.99 12,714.47 0.0K
12:54 12,714.46 12,715.93 12,714.45 12,715.92 0.0K
12:55 12,715.42 12,716.40 12,715.00 12,716.38 0.0K
12:56 12,716.37 12,716.87 12,716.37 12,716.87 0.0K
12:57 12,718.36 12,719.36 12,716.83 12,717.32 0.0K
12:58 12,718.32 12,719.28 12,717.31 12,719.25 0.0K
12:59 12,718.75 12,719.25 12,716.69 12,717.19 0.0K
13:00 12,719.00 12,719.00 12,714.00 12,714.00 0.0K
13:01 12,715.00 12,717.00 12,713.74 12,713.74 0.0K
13:02 12,714.24 12,716.00 12,713.00 12,714.00 0.0K
13:03 12,715.00 12,717.28 12,715.00 12,716.30 0.0K
13:04 12,715.31 12,715.31 12,711.38 12,712.89 0.0K
13:05 12,714.40 12,716.00 12,711.00 12,711.00 0.0K
13:06 12,711.46 12,713.48 12,711.46 12,713.48 0.0K
13:07 12,712.97 12,713.47 12,711.97 12,713.45 0.0K
13:08 12,713.44 12,713.45 12,709.00 12,710.48 0.0K
13:09 12,711.48 12,712.49 12,710.49 12,711.51 0.0K
13:10 12,711.01 12,711.04 12,708.07 12,709.59 0.0K
13:11 12,709.60 12,711.00 12,708.63 12,708.64 0.0K
13:12 12,708.66 12,710.00 12,708.66 12,710.00 0.0K
13:13 12,710.67 12,712.65 12,710.66 12,711.64 0.0K
13:14 12,712.14 12,712.14 12,709.65 12,709.67 0.0K
13:15 12,709.68 12,712.67 12,709.68 12,712.66 0.0K
13:16 12,711.66 12,715.11 12,711.66 12,714.11 0.0K
13:17 12,713.61 12,715.10 12,712.61 12,714.10 0.0K
13:18 12,713.60 12,716.00 12,713.59 12,713.60 0.0K
13:19 12,714.10 12,715.08 12,714.10 12,714.55 0.0K
13:20 12,715.05 12,716.00 12,712.00 12,712.00 0.0K
13:21 12,711.58 12,714.08 12,711.58 12,713.58 0.0K
13:22 12,714.08 12,714.08 12,712.59 12,713.11 0.0K
13:23 12,713.61 12,714.00 12,712.61 12,714.00 0.0K
13:24 12,714.14 12,714.15 12,712.66 12,714.00 0.0K
13:25 12,712.66 12,714.00 12,712.66 12,712.66 0.0K
13:26 12,712.67 12,714.19 12,712.18 12,713.00 0.0K
13:27 12,713.20 12,715.00 12,713.20 12,713.72 0.0K
13:28 12,713.00 12,713.79 12,711.73 12,712.00 0.0K
13:29 12,712.81 12,714.00 12,711.81 12,712.00 0.0K
13:30 12,711.34 12,713.84 12,711.34 12,712.88 0.0K
13:31 12,712.89 12,717.00 12,712.89 12,716.39 0.0K
13:32 12,715.89 12,717.37 12,715.88 12,716.86 0.0K
13:33 12,717.36 12,719.38 12,717.36 12,719.38 0.0K
13:34 12,718.89 12,719.39 12,717.89 12,718.39 0.0K
13:35 12,717.00 12,718.90 12,716.89 12,718.40 0.0K
13:36 12,718.40 12,722.37 12,718.00 12,720.85 0.0K
13:37 12,721.35 12,721.35 12,719.35 12,720.35 0.0K
13:38 12,720.36 12,721.36 12,719.37 12,719.37 0.0K
13:39 12,719.87 12,721.37 12,719.87 12,720.87 0.0K
13:40 12,721.37 12,722.00 12,720.38 12,720.88 0.0K
13:41 12,721.38 12,721.39 12,720.00 12,721.39 0.0K
13:42 12,721.89 12,724.88 12,721.89 12,724.88 0.0K
13:43 12,724.37 12,726.82 12,724.37 12,726.82 0.0K
13:44 12,727.32 12,728.80 12,726.81 12,728.80 0.0K
13:45 12,729.29 12,731.00 12,728.76 12,730.23 0.0K
13:46 12,730.22 12,730.70 12,729.22 12,730.21 0.0K
13:47 12,730.22 12,732.00 12,730.22 12,730.73 0.0K
13:48 12,730.74 12,732.25 12,730.74 12,732.25 0.0K
13:49 12,733.25 12,734.73 12,733.00 12,734.68 0.0K
13:50 12,734.18 12,736.64 12,733.68 12,735.14 0.0K
13:51 12,734.64 12,735.14 12,733.14 12,733.14 0.0K
13:52 12,733.15 12,733.15 12,731.00 12,731.18 0.0K
13:53 12,731.19 12,732.23 12,730.71 12,732.23 0.0K
13:54 12,731.74 12,735.26 12,731.00 12,734.00 0.0K
13:55 12,734.26 12,735.00 12,733.79 12,733.79 0.0K
13:56 12,733.80 12,735.33 12,733.00 12,734.85 0.0K
13:57 12,736.34 12,737.86 12,735.84 12,736.86 0.0K
13:58 12,736.87 12,739.87 12,735.87 12,739.86 0.0K
13:59 12,739.36 12,743.00 12,739.36 12,741.83 0.0K
14:00 12,741.33 12,743.84 12,740.38 12,740.38 0.0K
14:01 12,740.88 12,743.88 12,740.88 12,743.00 0.0K
14:02 12,742.90 12,745.41 12,742.44 12,742.47 0.0K
14:03 12,742.47 12,743.54 12,741.99 12,742.57 0.0K
14:04 12,742.07 12,743.65 12,740.59 12,743.15 0.0K
14:05 12,741.65 12,746.15 12,741.65 12,744.15 0.0K
14:06 12,744.17 12,745.21 12,742.18 12,742.22 0.0K
14:07 12,742.72 12,746.19 12,742.00 12,745.19 0.0K
14:08 12,745.69 12,753.64 12,745.69 12,751.62 0.0K
14:09 12,751.12 12,753.58 12,748.58 12,749.10 0.0K
14:10 12,749.00 12,749.63 12,745.68 12,746.20 0.0K
14:11 12,747.21 12,747.26 12,745.00 12,745.00 0.0K
14:12 12,744.78 12,749.36 12,744.78 12,749.00 0.0K
14:13 12,751.36 12,752.00 12,749.37 12,749.37 0.0K
14:14 12,749.87 12,750.42 12,749.00 12,750.42 0.0K
14:15 12,750.43 12,750.43 12,748.00 12,750.00 0.0K
14:16 12,751.00 12,753.53 12,749.00 12,753.52 0.0K
14:17 12,754.02 12,756.00 12,753.00 12,753.97 0.0K
14:18 12,753.98 12,755.02 12,753.00 12,753.00 0.0K
14:19 12,753.06 12,756.00 12,753.00 12,756.00 0.0K
14:20 12,754.00 12,754.00 12,750.00 12,752.68 0.0K
14:21 12,753.00 12,753.00 12,748.00 12,748.00 0.0K
14:22 12,748.77 12,753.32 12,747.78 12,752.81 0.0K
14:23 12,751.81 12,755.81 12,751.81 12,755.81 0.0K
14:24 12,755.81 12,759.00 12,755.81 12,758.75 0.0K
14:25 12,759.75 12,760.73 12,757.71 12,757.71 0.0K
14:26 12,757.21 12,757.21 12,755.27 12,755.27 0.0K
14:27 12,755.00 12,757.79 12,754.78 12,754.85 0.0K
14:28 12,754.36 12,755.43 12,753.36 12,754.46 0.0K
14:29 12,754.47 12,756.02 12,753.07 12,753.07 0.0K
14:30 12,753.08 12,756.00 12,751.59 12,755.00 0.0K
14:31 12,755.61 12,759.00 12,755.61 12,758.07 0.0K
14:32 12,758.00 12,760.06 12,756.57 12,760.06 0.0K
14:33 12,760.56 12,761.00 12,759.52 12,761.00 0.0K
14:34 12,760.50 12,766.00 12,759.99 12,766.00 0.0K
14:35 12,765.93 12,767.87 12,765.89 12,766.85 0.0K
14:36 12,766.84 12,769.32 12,765.32 12,768.31 0.0K
14:37 12,768.80 12,772.25 12,768.23 12,768.73 0.0K
14:38 12,767.73 12,768.23 12,766.23 12,767.73 0.0K
14:39 12,766.74 12,767.79 12,765.27 12,766.78 0.0K
14:40 12,767.28 12,768.28 12,766.75 12,766.75 0.0K
14:41 12,767.74 12,769.70 12,767.00 12,768.69 0.0K
14:42 12,768.68 12,770.16 12,768.16 12,769.16 0.0K
14:43 12,768.66 12,770.65 12,768.66 12,770.00 0.0K
14:44 12,768.65 12,771.66 12,768.15 12,771.66 0.0K
14:45 12,772.66 12,772.66 12,771.63 12,772.61 0.0K
14:46 12,773.11 12,773.11 12,771.09 12,772.58 0.0K
14:47 12,773.07 12,773.57 12,768.09 12,768.60 0.0K
14:48 12,768.10 12,769.64 12,767.61 12,769.64 0.0K
14:49 12,770.64 12,771.00 12,769.15 12,771.00 0.0K
14:50 12,769.65 12,772.14 12,769.65 12,770.67 0.0K
14:51 12,770.00 12,770.20 12,767.00 12,767.26 0.0K
14:52 12,767.27 12,769.30 12,767.00 12,768.80 0.0K
14:53 12,768.00 12,768.30 12,764.82 12,764.85 0.0K
14:54 12,764.86 12,764.86 12,759.94 12,761.95 0.0K
14:55 12,762.00 12,765.52 12,760.47 12,765.00 0.0K
14:56 12,763.02 12,764.04 12,761.54 12,764.00 0.0K
14:57 12,763.04 12,764.00 12,761.53 12,763.02 0.0K
14:58 12,763.00 12,764.00 12,759.00 12,759.00 0.0K
14:59 12,759.09 12,760.10 12,758.00 12,758.00 0.0K
15:00 12,756.12 12,760.00 12,756.12 12,756.63 0.0K
15:01 12,756.13 12,761.09 12,756.00 12,760.05 0.0K
15:02 12,760.55 12,764.00 12,760.55 12,763.94 0.0K
15:03 12,764.43 12,768.00 12,764.43 12,767.00 0.0K
15:04 12,766.82 12,768.00 12,765.77 12,766.00 0.0K
15:05 12,765.26 12,767.00 12,765.00 12,767.00 0.0K
15:06 12,766.73 12,767.00 12,765.72 12,765.72 0.0K
15:07 12,766.21 12,767.67 12,765.70 12,767.67 0.0K
15:08 12,766.17 12,766.19 12,764.68 12,765.68 0.0K
15:09 12,766.18 12,766.69 12,765.18 12,765.70 0.0K
15:10 12,765.71 12,766.22 12,763.00 12,764.78 0.0K
15:11 12,764.79 12,767.00 12,764.79 12,766.81 0.0K
15:12 12,766.80 12,769.00 12,766.80 12,769.00 0.0K
15:13 12,768.74 12,769.74 12,767.72 12,769.00 0.0K
15:14 12,768.68 12,769.17 12,766.66 12,769.00 0.0K
15:15 12,768.00 12,770.15 12,766.63 12,768.00 0.0K
15:16 12,767.13 12,768.13 12,765.65 12,765.65 0.0K
15:17 12,765.66 12,768.18 12,765.16 12,768.16 0.0K
15:18 12,768.15 12,769.65 12,767.11 12,768.00 0.0K
15:19 12,767.59 12,767.59 12,764.55 12,764.55 0.0K
15:20 12,765.05 12,767.51 12,764.54 12,767.00 0.0K
15:21 12,767.50 12,768.00 12,765.51 12,765.53 0.0K
15:22 12,766.53 12,766.54 12,765.09 12,765.09 0.0K
15:23 12,764.59 12,764.60 12,760.64 12,760.65 0.0K
15:24 12,760.66 12,760.66 12,759.00 12,759.73 0.0K
15:25 12,759.74 12,759.74 12,756.33 12,756.86 0.0K
15:26 12,756.37 12,756.89 12,754.95 12,755.46 0.0K
15:27 12,755.96 12,760.00 12,754.93 12,759.90 0.0K
15:28 12,759.39 12,759.41 12,757.89 12,758.91 0.0K
15:29 12,759.41 12,760.91 12,755.94 12,756.95 0.0K
15:30 12,757.45 12,760.00 12,755.96 12,759.00 0.0K
15:31 12,759.45 12,759.45 12,748.56 12,748.59 0.0K
15:32 12,749.10 12,750.11 12,746.64 12,747.65 0.0K
15:33 12,747.15 12,747.15 12,743.66 12,745.17 0.0K
15:34 12,745.00 12,746.67 12,742.00 12,743.00 0.0K
15:35 12,740.72 12,747.21 12,740.00 12,746.70 0.0K
15:36 12,747.20 12,748.20 12,745.20 12,747.19 0.0K
15:37 12,746.69 12,748.68 12,744.68 12,745.18 0.0K
15:38 12,745.00 12,750.00 12,745.00 12,750.00 0.0K
15:39 12,749.59 12,749.59 12,745.00 12,745.10 0.0K
15:40 12,745.60 12,747.09 12,744.58 12,745.58 0.0K
15:41 12,746.08 12,746.58 12,739.00 12,740.00 0.0K
15:42 12,741.00 12,741.12 12,737.60 12,740.09 0.0K
15:43 12,741.09 12,745.52 12,740.07 12,745.51 0.0K
15:44 12,745.50 12,746.44 12,744.47 12,746.43 0.0K
15:45 12,745.00 12,746.00 12,739.44 12,739.44 0.0K
15:46 12,738.94 12,739.44 12,736.95 12,736.98 0.0K
15:47 12,736.98 12,743.93 12,736.49 12,742.92 0.0K
15:48 12,742.42 12,750.24 12,742.42 12,749.72 0.0K
15:49 12,749.70 12,751.60 12,749.58 12,751.06 0.0K
15:50 12,751.05 12,753.48 12,750.02 12,752.45 0.0K
15:51 12,752.95 12,755.00 12,752.00 12,753.79 0.0K
15:52 12,754.00 12,756.26 12,750.70 12,750.70 0.0K
15:53 12,749.71 12,751.67 12,747.65 12,748.65 0.0K
15:54 12,749.15 12,751.58 12,748.60 12,751.58 0.0K
15:55 12,751.07 12,752.99 12,750.53 12,750.93 0.0K
15:56 12,751.42 12,752.39 12,749.84 12,749.84 0.0K
15:57 12,749.34 12,750.81 12,748.27 12,748.27 0.0K
15:58 12,748.00 12,748.00 12,744.78 12,747.25 0.0K
15:59 12,748.25 12,748.25 12,744.00 12,745.17 0.0K
16:00 12,749.00 12,749.57 12,746.00 12,749.07 0.0K
16:01 12,749.06 12,751.00 12,748.06 12,750.44 0.0K
16:02 12,751.44 12,757.00 12,751.44 12,756.30 0.0K
16:03 12,754.80 12,757.24 12,754.24 12,754.24 0.0K
16:04 12,754.00 12,754.74 12,751.00 12,752.26 0.0K
16:05 12,751.27 12,755.76 12,751.00 12,753.77 0.0K
16:06 12,752.78 12,758.27 12,752.78 12,757.00 0.0K
16:07 12,756.75 12,758.24 12,754.00 12,754.00 0.0K
16:08 12,753.77 12,754.32 12,752.00 12,754.32 0.0K
16:09 12,753.82 12,757.00 12,752.82 12,755.34 0.0K
16:10 12,755.00 12,759.32 12,755.00 12,759.00 0.0K
16:11 12,759.80 12,759.80 12,755.81 12,755.81 0.0K
16:12 12,756.31 12,759.74 12,755.31 12,759.24 0.0K
16:13 12,760.00 12,761.00 12,757.00 12,760.65 0.0K
16:14 12,760.00 12,761.10 12,758.00 12,761.09 0.0K
16:15 12,761.08 12,762.08 12,758.58 12,761.06 0.0K
16:16 12,761.55 12,764.51 12,761.02 12,761.02 0.0K
16:17 12,762.02 12,765.02 12,761.02 12,764.02 0.0K
16:18 12,765.01 12,766.00 12,763.50 12,766.00 0.0K
16:19 12,767.00 12,768.00 12,764.00 12,764.97 0.0K
16:20 12,764.47 12,766.00 12,763.46 12,763.94 0.0K
16:21 12,763.00 12,766.00 12,762.00 12,765.41 0.0K
16:22 12,765.40 12,766.83 12,763.89 12,766.82 0.0K
16:23 12,766.81 12,768.00 12,763.77 12,764.27 0.0K
16:24 12,764.77 12,764.77 12,761.80 12,763.86 0.0K
16:25 12,764.36 12,764.86 12,759.40 12,761.89 0.0K
16:26 12,762.88 12,767.00 12,762.88 12,766.78 0.0K
16:27 12,767.27 12,771.00 12,767.00 12,769.73 0.0K
16:28 12,770.23 12,775.00 12,769.73 12,774.72 0.0K
16:29 12,775.00 12,777.00 12,773.20 12,773.20 0.0K
16:30 12,773.00 12,774.00 12,771.73 12,773.75 0.0K
16:31 12,773.25 12,777.70 12,773.25 12,777.68 0.0K
16:32 12,777.17 12,778.63 12,776.00 12,778.09 0.0K
16:33 12,777.59 12,778.58 12,774.10 12,774.61 0.0K
16:34 12,774.11 12,774.11 12,765.71 12,765.71 0.0K
16:35 12,765.72 12,769.73 12,764.23 12,769.73 0.0K
16:36 12,768.73 12,770.00 12,768.23 12,769.75 0.0K
16:37 12,769.25 12,770.00 12,768.24 12,769.70 0.0K
16:38 12,769.20 12,769.20 12,766.21 12,766.73 0.0K
16:39 12,767.73 12,770.19 12,766.72 12,769.68 0.0K
16:40 12,769.67 12,771.00 12,768.68 12,770.68 0.0K
16:41 12,770.18 12,770.68 12,766.64 12,767.63 0.0K
16:42 12,768.63 12,770.61 12,767.13 12,770.53 0.0K
16:43 12,770.04 12,770.53 12,767.01 12,767.01 0.0K
16:44 12,767.50 12,769.94 12,767.00 12,769.93 0.0K
16:45 12,769.43 12,771.40 12,765.89 12,766.39 0.0K
16:46 12,766.89 12,768.37 12,766.87 12,768.34 0.0K
16:47 12,769.33 12,770.33 12,768.00 12,770.00 0.0K
16:48 12,769.00 12,769.28 12,767.00 12,767.78 0.0K
16:49 12,767.28 12,772.00 12,767.28 12,770.00 0.0K
16:50 12,770.24 12,771.73 12,770.00 12,771.22 0.0K
16:51 12,772.00 12,773.00 12,768.70 12,769.20 0.0K
16:52 12,770.00 12,771.21 12,768.71 12,770.22 0.0K
16:53 12,770.00 12,772.23 12,770.00 12,771.24 0.0K
16:54 12,771.73 12,773.19 12,771.71 12,773.18 0.0K
16:55 12,772.68 12,773.17 12,772.00 12,772.18 0.0K
16:56 12,772.19 12,773.19 12,769.71 12,770.00 0.0K
16:57 12,770.26 12,772.26 12,768.00 12,768.28 0.0K
16:58 12,766.78 12,769.35 12,766.78 12,767.86 0.0K
16:59 12,768.87 12,771.40 12,768.87 12,770.43 0.0K
17:00 12,770.00 12,772.00 12,769.93 12,772.00 0.0K
17:01 12,772.42 12,775.40 12,771.91 12,775.40 0.0K
17:02 12,776.00 12,776.39 12,774.00 12,774.00 0.0K
17:03 12,774.88 12,775.38 12,773.00 12,774.42 0.0K
17:04 12,774.43 12,774.43 12,772.46 12,772.50 0.0K
17:05 12,772.51 12,773.01 12,770.54 12,771.06 0.0K
17:06 12,771.56 12,775.54 12,771.56 12,775.00 0.0K
17:07 12,775.52 12,778.00 12,775.52 12,776.52 0.0K
17:08 12,777.02 12,778.00 12,775.56 12,775.58 0.0K
17:09 12,775.59 12,778.00 12,775.00 12,777.00 0.0K
17:10 12,776.14 12,777.00 12,774.69 12,775.21 0.0K
17:11 12,775.21 12,775.21 12,767.79 12,767.79 0.0K
17:12 12,767.80 12,769.35 12,766.88 12,766.88 0.0K
17:13 12,767.38 12,768.43 12,766.88 12,767.94 0.0K
17:14 12,767.44 12,768.00 12,766.45 12,766.99 0.0K
17:15 12,766.49 12,769.53 12,765.00 12,769.53 0.0K
17:16 12,769.00 12,769.05 12,767.54 12,768.06 0.0K
17:17 12,768.07 12,770.08 12,767.57 12,770.08 0.0K
17:18 12,769.58 12,770.09 12,768.00 12,769.15 0.0K
17:19 12,768.65 12,770.00 12,768.15 12,769.19 0.0K
17:20 12,768.69 12,771.00 12,767.19 12,767.20 0.0K
17:21 12,767.21 12,767.21 12,763.75 12,764.00 0.0K
17:22 12,765.00 12,766.00 12,765.00 12,765.71 0.0K
17:23 12,765.21 12,767.20 12,764.68 12,765.68 0.0K
17:24 12,765.18 12,766.00 12,764.69 12,765.21 0.0K
17:25 12,764.71 12,764.71 12,762.00 12,764.23 0.0K
17:26 12,763.73 12,766.22 12,763.73 12,766.19 0.0K
17:27 12,766.18 12,767.17 12,764.00 12,764.15 0.0K
17:28 12,764.65 12,765.13 12,763.64 12,764.00 0.0K
17:29 12,764.12 12,769.00 12,763.60 12,767.57 0.0K
17:30 12,768.07 12,769.07 12,763.07 12,763.07 0.0K
17:31 12,763.00 12,763.00 12,759.08 12,760.58 0.0K
17:32 12,761.08 12,766.07 12,761.08 12,765.57 0.0K
17:33 12,766.07 12,768.57 12,765.57 12,768.07 0.0K
17:34 12,768.57 12,776.56 12,768.57 12,775.06 0.0K
17:35 12,774.56 12,779.00 12,765.90 12,765.90 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available