IBEX 35

ES35
🏛️ spain →
15,565.10
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:58 12,962.00 12,963.00 12,962.00 12,962.00 0.0K
08:59 12,963.00 12,967.00 12,959.00 12,959.00 0.0K
09:00 12,958.57 12,969.56 12,955.58 12,957.08 0.0K
09:01 12,957.58 12,960.57 12,945.09 12,947.59 0.0K
09:02 12,946.09 12,948.09 12,932.10 12,946.09 0.0K
09:03 12,945.59 12,950.59 12,942.02 12,942.02 0.0K
09:04 12,945.02 12,958.00 12,944.52 12,957.01 0.0K
09:05 12,956.51 12,959.51 12,953.00 12,957.01 0.0K
09:06 12,957.51 12,957.51 12,939.53 12,941.00 0.0K
09:07 12,942.03 12,942.03 12,931.00 12,931.00 0.0K
09:08 12,931.31 12,931.31 12,922.03 12,923.57 0.0K
09:09 12,922.00 12,926.74 12,920.67 12,925.75 0.0K
09:10 12,927.00 12,930.74 12,918.83 12,919.00 0.0K
09:11 12,919.84 12,924.00 12,917.90 12,920.99 0.0K
09:12 12,921.99 12,934.00 12,921.99 12,934.00 0.0K
09:13 12,932.99 12,935.00 12,926.00 12,929.00 0.0K
09:14 12,928.60 12,933.20 12,927.12 12,932.23 0.0K
09:15 12,932.73 12,939.00 12,932.73 12,935.00 0.0K
09:16 12,935.81 12,936.00 12,931.00 12,935.00 0.0K
09:17 12,934.44 12,943.00 12,934.00 12,941.55 0.0K
09:18 12,941.05 12,943.00 12,936.66 12,938.23 0.0K
09:19 12,939.23 12,944.75 12,938.81 12,940.35 0.0K
09:20 12,939.86 12,939.87 12,933.93 12,936.97 0.0K
09:21 12,936.00 12,939.97 12,933.98 12,939.51 0.0K
09:22 12,939.01 12,944.00 12,938.51 12,941.50 0.0K
09:23 12,942.00 12,942.00 12,935.59 12,937.10 0.0K
09:24 12,936.10 12,939.12 12,933.00 12,939.12 0.0K
09:25 12,937.62 12,939.15 12,927.24 12,927.75 0.0K
09:26 12,927.25 12,942.74 12,926.26 12,940.24 0.0K
09:27 12,938.74 12,945.72 12,936.77 12,940.29 0.0K
09:28 12,940.79 12,941.29 12,937.00 12,939.00 0.0K
09:29 12,937.39 12,938.42 12,935.00 12,938.01 0.0K
09:30 12,939.01 12,940.54 12,935.57 12,935.59 0.0K
09:31 12,936.59 12,936.59 12,925.72 12,927.74 0.0K
09:32 12,927.75 12,929.25 12,923.83 12,924.84 0.0K
09:33 12,925.84 12,930.37 12,925.84 12,927.87 0.0K
09:34 12,927.37 12,929.36 12,921.39 12,924.00 0.0K
09:35 12,923.90 12,925.91 12,917.96 12,919.96 0.0K
09:36 12,917.96 12,917.96 12,910.99 12,913.49 0.0K
09:37 12,914.49 12,920.02 12,911.00 12,920.01 0.0K
09:38 12,922.00 12,925.99 12,921.98 12,923.47 0.0K
09:39 12,924.97 12,928.00 12,922.95 12,923.88 0.0K
09:40 12,924.88 12,927.00 12,921.92 12,926.94 0.0K
09:41 12,926.95 12,927.00 12,923.94 12,926.91 0.0K
09:42 12,928.40 12,931.00 12,926.88 12,927.85 0.0K
09:43 12,928.35 12,932.00 12,928.35 12,930.90 0.0K
09:44 12,930.40 12,935.00 12,929.41 12,930.93 0.0K
09:45 12,930.43 12,937.00 12,929.94 12,934.43 0.0K
09:46 12,933.44 12,933.44 12,928.00 12,930.00 0.0K
09:47 12,930.07 12,936.08 12,929.00 12,935.08 0.0K
09:48 12,934.00 12,937.00 12,933.00 12,934.08 0.0K
09:49 12,935.08 12,935.09 12,931.23 12,931.23 0.0K
09:50 12,932.00 12,935.76 12,931.00 12,933.76 0.0K
09:51 12,935.26 12,935.26 12,928.82 12,928.82 0.0K
09:52 12,928.32 12,928.34 12,923.93 12,925.96 0.0K
09:53 12,925.97 12,930.48 12,925.97 12,928.00 0.0K
09:54 12,926.53 12,931.53 12,925.53 12,931.52 0.0K
09:55 12,932.52 12,932.52 12,925.52 12,926.04 0.0K
09:56 12,926.04 12,927.54 12,924.52 12,924.52 0.0K
09:57 12,924.53 12,926.03 12,921.00 12,921.58 0.0K
09:58 12,921.08 12,924.07 12,920.00 12,922.57 0.0K
09:59 12,921.57 12,922.00 12,915.63 12,918.00 0.0K
10:00 12,916.69 12,916.69 12,904.77 12,904.78 0.0K
10:01 12,905.78 12,907.00 12,903.79 12,907.00 0.0K
10:02 12,906.78 12,910.75 12,901.72 12,901.73 0.0K
10:03 12,901.74 12,904.75 12,899.25 12,901.79 0.0K
10:04 12,901.29 12,901.29 12,895.83 12,896.83 0.0K
10:05 12,897.00 12,897.32 12,893.00 12,893.00 0.0K
10:06 12,893.84 12,895.84 12,892.78 12,892.78 0.0K
10:07 12,893.27 12,894.00 12,891.00 12,891.24 0.0K
10:08 12,890.74 12,891.71 12,888.72 12,891.71 0.0K
10:09 12,892.00 12,894.00 12,889.23 12,890.76 0.0K
10:10 12,890.00 12,893.78 12,887.79 12,891.79 0.0K
10:11 12,889.79 12,901.15 12,889.79 12,899.65 0.0K
10:12 12,900.00 12,902.00 12,895.65 12,898.62 0.0K
10:13 12,900.00 12,903.00 12,898.62 12,903.00 0.0K
10:14 12,903.09 12,905.00 12,900.00 12,901.00 0.0K
10:15 12,901.56 12,902.00 12,897.55 12,897.55 0.0K
10:16 12,899.05 12,900.52 12,897.00 12,897.02 0.0K
10:17 12,896.52 12,905.00 12,896.52 12,903.45 0.0K
10:18 12,902.95 12,904.00 12,899.95 12,903.45 0.0K
10:19 12,904.44 12,908.86 12,904.00 12,908.86 0.0K
10:20 12,908.36 12,912.86 12,908.00 12,910.86 0.0K
10:21 12,910.86 12,910.86 12,904.40 12,904.42 0.0K
10:22 12,903.93 12,905.44 12,898.60 12,903.00 0.0K
10:23 12,903.10 12,907.00 12,902.59 12,906.05 0.0K
10:24 12,906.55 12,910.04 12,905.51 12,906.50 0.0K
10:25 12,903.50 12,904.54 12,899.00 12,903.54 0.0K
10:26 12,903.55 12,905.54 12,897.56 12,897.57 0.0K
10:27 12,899.00 12,900.56 12,896.00 12,898.58 0.0K
10:28 12,898.57 12,899.57 12,894.55 12,895.52 0.0K
10:29 12,896.51 12,899.47 12,893.43 12,893.43 0.0K
10:30 12,893.44 12,894.94 12,891.95 12,891.95 0.0K
10:31 12,892.45 12,893.46 12,889.45 12,892.46 0.0K
10:32 12,894.45 12,895.93 12,892.45 12,894.40 0.0K
10:33 12,894.39 12,897.35 12,891.85 12,893.35 0.0K
10:34 12,892.35 12,895.34 12,890.85 12,891.35 0.0K
10:35 12,891.35 12,892.00 12,890.00 12,890.35 0.0K
10:36 12,891.35 12,891.35 12,887.00 12,887.91 0.0K
10:37 12,887.91 12,888.91 12,884.43 12,884.43 0.0K
10:38 12,884.93 12,887.41 12,884.00 12,884.89 0.0K
10:39 12,884.40 12,885.41 12,882.92 12,885.41 0.0K
10:40 12,886.41 12,886.41 12,883.00 12,884.41 0.0K
10:41 12,885.41 12,887.89 12,884.91 12,887.82 0.0K
10:42 12,888.31 12,893.27 12,885.17 12,885.17 0.0K
10:43 12,885.00 12,890.05 12,885.00 12,890.04 0.0K
10:44 12,890.03 12,891.51 12,888.00 12,889.00 0.0K
10:45 12,889.99 12,895.00 12,886.50 12,895.00 0.0K
10:46 12,894.42 12,897.00 12,893.28 12,895.77 0.0K
10:47 12,895.76 12,900.00 12,894.76 12,899.22 0.0K
10:48 12,899.72 12,903.68 12,899.72 12,903.64 0.0K
10:49 12,904.14 12,905.13 12,903.63 12,905.13 0.0K
10:50 12,904.13 12,904.13 12,900.67 12,901.70 0.0K
10:51 12,902.20 12,904.70 12,901.69 12,904.69 0.0K
10:52 12,903.19 12,909.00 12,902.20 12,907.18 0.0K
10:53 12,907.19 12,910.27 12,905.25 12,906.81 0.0K
10:54 12,906.82 12,913.39 12,906.82 12,912.39 0.0K
10:55 12,911.89 12,916.89 12,911.89 12,913.92 0.0K
10:56 12,914.92 12,916.90 12,914.00 12,914.00 0.0K
10:57 12,913.88 12,914.40 12,912.00 12,914.40 0.0K
10:58 12,915.00 12,915.00 12,912.94 12,914.00 0.0K
10:59 12,914.01 12,914.07 12,912.11 12,912.62 0.0K
11:00 12,913.12 12,919.00 12,912.00 12,918.00 0.0K
11:01 12,919.68 12,925.00 12,919.68 12,922.70 0.0K
11:02 12,923.00 12,930.00 12,922.21 12,929.23 0.0K
11:03 12,929.00 12,931.28 12,928.00 12,929.28 0.0K
11:04 12,929.78 12,930.77 12,927.00 12,928.27 0.0K
11:05 12,927.77 12,929.00 12,926.00 12,927.00 0.0K
11:06 12,926.31 12,926.82 12,920.00 12,921.41 0.0K
11:07 12,920.91 12,922.94 12,920.00 12,921.00 0.0K
11:08 12,922.47 12,922.48 12,920.00 12,922.48 0.0K
11:09 12,922.47 12,927.43 12,921.00 12,927.42 0.0K
11:10 12,927.00 12,929.38 12,926.90 12,929.38 0.0K
11:11 12,929.87 12,933.00 12,928.87 12,932.81 0.0K
11:12 12,932.80 12,936.25 12,932.77 12,934.73 0.0K
11:13 12,935.23 12,939.68 12,935.23 12,936.18 0.0K
11:14 12,935.18 12,937.00 12,933.68 12,934.18 0.0K
11:15 12,933.68 12,934.18 12,929.68 12,929.68 0.0K
11:16 12,931.18 12,932.12 12,929.66 12,932.10 0.0K
11:17 12,932.09 12,933.08 12,930.04 12,930.04 0.0K
11:18 12,929.54 12,929.54 12,926.54 12,928.03 0.0K
11:19 12,927.53 12,927.53 12,922.53 12,924.03 0.0K
11:20 12,924.53 12,926.02 12,922.98 12,923.48 0.0K
11:21 12,922.98 12,925.00 12,922.96 12,923.00 0.0K
11:22 12,923.93 12,923.93 12,919.93 12,921.91 0.0K
11:23 12,921.41 12,921.41 12,918.42 12,921.00 0.0K
11:24 12,920.42 12,922.00 12,918.92 12,918.94 0.0K
11:25 12,919.00 12,920.43 12,917.94 12,919.44 0.0K
11:26 12,920.44 12,920.44 12,916.00 12,916.00 0.0K
11:27 12,916.97 12,919.00 12,915.97 12,919.00 0.0K
11:28 12,918.00 12,920.01 12,916.00 12,916.00 0.0K
11:29 12,917.00 12,919.00 12,915.54 12,915.54 0.0K
11:30 12,915.55 12,918.00 12,914.00 12,914.00 0.0K
11:31 12,914.06 12,914.06 12,912.00 12,913.00 0.0K
11:32 12,913.12 12,914.12 12,912.00 12,912.00 0.0K
11:33 12,913.16 12,916.14 12,912.00 12,916.00 0.0K
11:34 12,916.64 12,922.00 12,916.64 12,922.00 0.0K
11:35 12,922.10 12,929.00 12,922.00 12,927.98 0.0K
11:36 12,927.97 12,927.97 12,924.00 12,925.46 0.0K
11:37 12,925.47 12,926.46 12,924.00 12,924.98 0.0K
11:38 12,924.99 12,928.03 12,924.99 12,927.04 0.0K
11:39 12,928.04 12,928.04 12,923.60 12,924.64 0.0K
11:40 12,925.15 12,925.15 12,921.17 12,922.18 0.0K
11:41 12,922.68 12,927.62 12,922.68 12,926.00 0.0K
11:42 12,926.60 12,927.09 12,923.57 12,923.58 0.0K
11:43 12,923.08 12,927.07 12,923.08 12,926.54 0.0K
11:44 12,926.54 12,927.00 12,924.00 12,926.02 0.0K
11:45 12,927.01 12,928.00 12,922.53 12,923.04 0.0K
11:46 12,922.54 12,922.54 12,920.09 12,921.10 0.0K
11:47 12,921.60 12,922.10 12,919.10 12,921.00 0.0K
11:48 12,920.00 12,924.12 12,918.00 12,924.12 0.0K
11:49 12,923.61 12,927.07 12,923.00 12,926.57 0.0K
11:50 12,926.56 12,933.00 12,926.07 12,933.00 0.0K
11:51 12,932.04 12,933.03 12,930.04 12,931.53 0.0K
11:52 12,931.03 12,932.02 12,928.00 12,928.00 0.0K
11:53 12,928.01 12,933.00 12,928.00 12,932.95 0.0K
11:54 12,932.94 12,933.94 12,928.47 12,929.98 0.0K
11:55 12,930.47 12,935.00 12,930.47 12,934.00 0.0K
11:56 12,934.92 12,935.42 12,929.95 12,930.47 0.0K
11:57 12,929.97 12,931.97 12,929.47 12,930.94 0.0K
11:58 12,931.00 12,931.00 12,928.94 12,929.97 0.0K
11:59 12,928.97 12,932.45 12,928.97 12,931.95 0.0K
12:00 12,932.95 12,935.00 12,930.94 12,934.41 0.0K
12:01 12,934.91 12,936.00 12,934.87 12,935.87 0.0K
12:02 12,936.37 12,938.84 12,936.32 12,936.32 0.0K
12:03 12,935.82 12,938.00 12,934.82 12,937.00 0.0K
12:04 12,936.32 12,939.31 12,934.32 12,935.82 0.0K
12:05 12,936.32 12,941.28 12,935.82 12,940.75 0.0K
12:06 12,940.25 12,942.73 12,939.00 12,940.73 0.0K
12:07 12,939.73 12,941.00 12,937.74 12,940.77 0.0K
12:08 12,940.76 12,940.76 12,936.29 12,936.82 0.0K
12:09 12,936.83 12,937.00 12,933.88 12,933.91 0.0K
12:10 12,934.91 12,936.00 12,934.00 12,936.00 0.0K
12:11 12,935.00 12,935.42 12,930.96 12,932.00 0.0K
12:12 12,931.48 12,933.00 12,929.99 12,930.00 0.0K
12:13 12,931.00 12,934.00 12,931.00 12,931.99 0.0K
12:14 12,932.98 12,936.93 12,932.48 12,936.93 0.0K
12:15 12,936.92 12,937.91 12,935.90 12,936.00 0.0K
12:16 12,935.40 12,935.92 12,933.94 12,933.94 0.0K
12:17 12,933.44 12,935.00 12,931.45 12,932.89 0.0K
12:18 12,933.39 12,934.34 12,932.00 12,933.00 0.0K
12:19 12,934.00 12,939.20 12,933.00 12,938.69 0.0K
12:20 12,938.19 12,939.68 12,936.66 12,936.66 0.0K
12:21 12,935.66 12,939.64 12,935.66 12,939.62 0.0K
12:22 12,940.11 12,940.11 12,936.60 12,938.09 0.0K
12:23 12,938.09 12,940.00 12,935.65 12,936.66 0.0K
12:24 12,936.66 12,939.00 12,936.66 12,938.00 0.0K
12:25 12,937.66 12,938.16 12,936.63 12,938.12 0.0K
12:26 12,939.00 12,940.14 12,937.62 12,940.14 0.0K
12:27 12,940.64 12,941.00 12,937.65 12,937.68 0.0K
12:28 12,937.69 12,938.69 12,936.22 12,937.00 0.0K
12:29 12,937.72 12,940.00 12,936.72 12,939.70 0.0K
12:30 12,940.20 12,943.70 12,939.20 12,941.70 0.0K
12:31 12,942.21 12,947.68 12,942.21 12,946.00 0.0K
12:32 12,945.17 12,947.17 12,942.68 12,942.68 0.0K
12:33 12,943.18 12,946.19 12,941.20 12,945.69 0.0K
12:34 12,945.68 12,947.67 12,944.00 12,946.12 0.0K
12:35 12,946.62 12,948.05 12,945.09 12,947.05 0.0K
12:36 12,947.05 12,948.03 12,946.03 12,948.02 0.0K
12:37 12,948.52 12,949.51 12,948.00 12,949.47 0.0K
12:38 12,948.46 12,948.46 12,946.97 12,948.00 0.0K
12:39 12,947.99 12,948.50 12,943.00 12,943.00 0.0K
12:40 12,942.55 12,947.56 12,942.55 12,946.00 0.0K
12:41 12,946.07 12,949.00 12,945.57 12,948.05 0.0K
12:42 12,947.05 12,950.55 12,945.06 12,950.55 0.0K
12:43 12,950.04 12,951.00 12,949.07 12,950.59 0.0K
12:44 12,951.09 12,953.57 12,950.57 12,950.58 0.0K
12:45 12,951.58 12,951.58 12,949.58 12,950.58 0.0K
12:46 12,949.08 12,954.57 12,931.59 12,937.60 0.0K
12:47 12,932.60 12,938.11 12,915.73 12,919.23 0.0K
12:48 12,917.74 12,932.62 12,917.74 12,930.11 0.0K
12:49 12,930.61 12,939.55 12,930.61 12,938.54 0.0K
12:50 12,939.54 12,942.00 12,932.54 12,935.00 0.0K
12:51 12,934.00 12,934.57 12,926.64 12,926.65 0.0K
12:52 12,927.65 12,932.72 12,923.21 12,932.72 0.0K
12:53 12,935.71 12,938.68 12,933.70 12,937.17 0.0K
12:54 12,937.67 12,940.65 12,930.20 12,931.76 0.0K
12:55 12,931.76 12,938.29 12,931.76 12,935.80 0.0K
12:56 12,933.31 12,937.00 12,933.31 12,937.00 0.0K
12:57 12,936.86 12,940.00 12,935.85 12,938.00 0.0K
12:58 12,938.29 12,944.75 12,938.29 12,944.75 0.0K
12:59 12,945.00 12,947.00 12,943.76 12,944.79 0.0K
13:00 12,943.79 12,945.81 12,942.00 12,944.81 0.0K
13:01 12,945.81 12,950.00 12,945.80 12,949.71 0.0K
13:02 12,948.71 12,949.70 12,944.73 12,945.74 0.0K
13:03 12,944.25 12,946.27 12,943.75 12,946.27 0.0K
13:04 12,946.77 12,948.00 12,943.77 12,944.77 0.0K
13:05 12,945.77 12,950.00 12,944.73 12,945.73 0.0K
13:06 12,946.00 12,946.00 12,940.78 12,940.78 0.0K
13:07 12,940.79 12,941.79 12,936.33 12,939.00 0.0K
13:08 12,939.88 12,942.84 12,938.00 12,938.00 0.0K
13:09 12,939.00 12,939.00 12,934.88 12,935.90 0.0K
13:10 12,936.40 12,938.89 12,932.92 12,934.94 0.0K
13:11 12,935.94 12,938.44 12,931.98 12,934.00 0.0K
13:12 12,934.99 12,935.99 12,933.00 12,934.03 0.0K
13:13 12,933.03 12,936.10 12,932.00 12,935.10 0.0K
13:14 12,934.10 12,938.00 12,932.61 12,936.14 0.0K
13:15 12,935.65 12,936.00 12,933.00 12,935.00 0.0K
13:16 12,934.71 12,938.19 12,934.00 12,937.19 0.0K
13:17 12,938.18 12,938.18 12,936.00 12,936.00 0.0K
13:18 12,937.67 12,939.17 12,934.16 12,934.67 0.0K
13:19 12,935.18 12,935.21 12,932.25 12,933.26 0.0K
13:20 12,934.26 12,937.25 12,933.00 12,937.00 0.0K
13:21 12,937.22 12,938.21 12,934.00 12,935.00 0.0K
13:22 12,936.20 12,936.20 12,932.00 12,932.71 0.0K
13:23 12,933.21 12,933.22 12,930.75 12,932.00 0.0K
13:24 12,931.26 12,931.28 12,929.26 12,929.33 0.0K
13:25 12,929.83 12,934.32 12,929.83 12,934.28 0.0K
13:26 12,934.27 12,934.27 12,931.00 12,931.00 0.0K
13:27 12,931.78 12,932.27 12,931.00 12,931.28 0.0K
13:28 12,930.78 12,931.30 12,929.00 12,929.33 0.0K
13:29 12,929.34 12,934.34 12,928.84 12,934.33 0.0K
13:30 12,934.32 12,937.30 12,931.78 12,934.28 0.0K
13:31 12,934.78 12,936.24 12,934.00 12,936.23 0.0K
13:32 12,936.22 12,936.22 12,933.00 12,935.00 0.0K
13:33 12,934.22 12,935.24 12,933.00 12,934.75 0.0K
13:34 12,935.00 12,935.25 12,932.00 12,934.27 0.0K
13:35 12,934.77 12,935.26 12,932.00 12,932.00 0.0K
13:36 12,932.27 12,932.27 12,928.33 12,928.34 0.0K
13:37 12,927.84 12,928.39 12,927.00 12,927.44 0.0K
13:38 12,928.00 12,930.46 12,928.00 12,929.96 0.0K
13:39 12,929.46 12,930.46 12,927.46 12,928.48 0.0K
13:40 12,929.97 12,931.00 12,927.48 12,928.50 0.0K
13:41 12,929.00 12,933.45 12,929.00 12,932.40 0.0K
13:42 12,931.90 12,932.39 12,926.89 12,927.00 0.0K
13:43 12,927.41 12,928.42 12,926.92 12,928.42 0.0K
13:44 12,927.92 12,929.41 12,926.91 12,928.35 0.0K
13:45 12,928.34 12,929.34 12,927.26 12,928.25 0.0K
13:46 12,928.24 12,931.00 12,928.00 12,931.00 0.0K
13:47 12,930.63 12,931.09 12,929.00 12,931.03 0.0K
13:48 12,931.02 12,932.00 12,929.98 12,931.96 0.0K
13:49 12,932.96 12,936.00 12,932.94 12,935.87 0.0K
13:50 12,935.86 12,936.36 12,931.87 12,932.88 0.0K
13:51 12,934.00 12,935.38 12,932.87 12,933.39 0.0K
13:52 12,932.89 12,937.89 12,932.89 12,935.88 0.0K
13:53 12,936.87 12,937.00 12,935.85 12,937.00 0.0K
13:54 12,937.34 12,938.33 12,935.83 12,938.32 0.0K
13:55 12,937.83 12,939.82 12,936.83 12,937.00 0.0K
13:56 12,936.33 12,937.87 12,934.40 12,934.42 0.0K
13:57 12,933.93 12,937.00 12,933.93 12,937.00 0.0K
13:58 12,937.97 12,938.99 12,937.97 12,937.99 0.0K
13:59 12,937.50 12,939.10 12,936.01 12,939.10 0.0K
14:00 12,938.10 12,942.11 12,938.10 12,942.11 0.0K
14:01 12,943.00 12,944.11 12,941.00 12,941.62 0.0K
14:02 12,938.12 12,940.67 12,937.65 12,940.67 0.0K
14:03 12,941.16 12,941.20 12,938.00 12,941.00 0.0K
14:04 12,942.20 12,943.18 12,940.18 12,940.20 0.0K
14:05 12,940.00 12,943.00 12,940.00 12,943.00 0.0K
14:06 12,944.22 12,947.19 12,944.00 12,946.18 0.0K
14:07 12,946.17 12,948.12 12,946.00 12,948.00 0.0K
14:08 12,948.08 12,951.49 12,948.08 12,951.49 0.0K
14:09 12,951.48 12,951.48 12,949.00 12,949.93 0.0K
14:10 12,948.43 12,948.43 12,945.95 12,945.99 0.0K
14:11 12,945.00 12,946.01 12,943.02 12,944.03 0.0K
14:12 12,944.04 12,947.05 12,944.04 12,946.06 0.0K
14:13 12,945.56 12,947.00 12,943.11 12,944.15 0.0K
14:14 12,943.16 12,944.23 12,943.16 12,943.25 0.0K
14:15 12,944.26 12,944.83 12,942.79 12,944.35 0.0K
14:16 12,945.34 12,945.39 12,943.00 12,945.00 0.0K
14:17 12,944.39 12,945.39 12,943.00 12,944.00 0.0K
14:18 12,944.43 12,946.00 12,943.00 12,944.00 0.0K
14:19 12,944.44 12,944.98 12,943.00 12,944.98 0.0K
14:20 12,944.49 12,948.48 12,943.00 12,947.47 0.0K
14:21 12,947.46 12,948.46 12,944.00 12,944.00 0.0K
14:22 12,944.45 12,945.46 12,944.00 12,944.49 0.0K
14:23 12,944.99 12,948.50 12,944.99 12,948.50 0.0K
14:24 12,947.50 12,948.50 12,945.53 12,945.53 0.0K
14:25 12,947.00 12,947.00 12,945.04 12,945.57 0.0K
14:26 12,945.58 12,946.59 12,945.58 12,946.59 0.0K
14:27 12,945.09 12,946.00 12,943.61 12,943.62 0.0K
14:28 12,943.63 12,943.63 12,941.14 12,942.21 0.0K
14:29 12,942.22 12,942.22 12,937.82 12,937.83 0.0K
14:30 12,938.83 12,954.00 12,938.83 12,953.67 0.0K
14:31 12,952.17 12,952.67 12,948.65 12,949.65 0.0K
14:32 12,952.15 12,953.63 12,947.63 12,953.62 0.0K
14:33 12,953.62 12,956.00 12,948.59 12,949.09 0.0K
14:34 12,949.60 12,951.60 12,946.09 12,947.58 0.0K
14:35 12,946.58 12,948.57 12,945.56 12,946.56 0.0K
14:36 12,948.06 12,949.00 12,943.52 12,944.00 0.0K
14:37 12,943.02 12,943.54 12,938.06 12,941.50 0.0K
14:38 12,940.50 12,947.46 12,940.50 12,945.00 0.0K
14:39 12,946.45 12,948.43 12,942.00 12,942.50 0.0K
14:40 12,941.50 12,945.53 12,941.50 12,945.03 0.0K
14:41 12,946.03 12,948.00 12,945.52 12,946.55 0.0K
14:42 12,947.54 12,948.54 12,946.55 12,946.56 0.0K
14:43 12,946.57 12,947.07 12,945.57 12,946.00 0.0K
14:44 12,946.58 12,948.00 12,945.00 12,945.53 0.0K
14:45 12,945.03 12,946.00 12,938.09 12,940.60 0.0K
14:46 12,939.60 12,942.63 12,939.60 12,941.63 0.0K
14:47 12,942.13 12,943.13 12,940.64 12,942.00 0.0K
14:48 12,941.62 12,944.59 12,940.12 12,943.00 0.0K
14:49 12,943.58 12,944.00 12,938.61 12,943.10 0.0K
14:50 12,943.00 12,943.11 12,940.61 12,943.00 0.0K
14:51 12,943.65 12,946.00 12,941.65 12,944.65 0.0K
14:52 12,945.14 12,945.64 12,943.14 12,944.63 0.0K
14:53 12,944.13 12,945.63 12,942.18 12,944.69 0.0K
14:54 12,944.19 12,945.72 12,942.72 12,942.72 0.0K
14:55 12,941.73 12,944.74 12,940.76 12,943.73 0.0K
14:56 12,942.73 12,943.00 12,940.74 12,942.76 0.0K
14:57 12,943.00 12,943.27 12,941.78 12,942.29 0.0K
14:58 12,942.00 12,944.00 12,941.80 12,941.82 0.0K
14:59 12,941.32 12,941.32 12,937.90 12,939.00 0.0K
15:00 12,939.91 12,941.41 12,937.91 12,938.93 0.0K
15:01 12,938.43 12,938.93 12,936.94 12,938.00 0.0K
15:02 12,937.50 12,938.50 12,935.00 12,937.00 0.0K
15:03 12,938.01 12,940.47 12,937.51 12,940.00 0.0K
15:04 12,940.46 12,942.00 12,939.91 12,940.38 0.0K
15:05 12,940.00 12,940.86 12,932.84 12,934.35 0.0K
15:06 12,933.85 12,936.84 12,933.85 12,935.84 0.0K
15:07 12,936.84 12,937.86 12,935.83 12,937.86 0.0K
15:08 12,938.86 12,939.86 12,937.87 12,938.85 0.0K
15:09 12,938.35 12,942.00 12,934.00 12,939.85 0.0K
15:10 12,941.84 12,945.76 12,940.32 12,945.00 0.0K
15:11 12,944.73 12,945.00 12,942.23 12,942.75 0.0K
15:12 12,944.25 12,946.00 12,944.00 12,946.00 0.0K
15:13 12,947.25 12,947.25 12,940.78 12,940.78 0.0K
15:14 12,941.28 12,942.00 12,938.34 12,938.34 0.0K
15:15 12,938.85 12,942.89 12,938.85 12,942.89 0.0K
15:16 12,943.39 12,943.89 12,939.93 12,940.45 0.0K
15:17 12,939.00 12,941.00 12,937.58 12,937.58 0.0K
15:18 12,937.59 12,942.20 12,937.00 12,942.20 0.0K
15:19 12,942.21 12,943.29 12,942.00 12,943.29 0.0K
15:20 12,943.79 12,945.34 12,943.79 12,945.34 0.0K
15:21 12,946.85 12,947.35 12,944.38 12,944.93 0.0K
15:22 12,945.43 12,947.00 12,944.44 12,944.96 0.0K
15:23 12,943.97 12,947.49 12,943.47 12,945.52 0.0K
15:24 12,945.03 12,950.53 12,945.03 12,949.00 0.0K
15:25 12,948.50 12,949.49 12,946.97 12,948.96 0.0K
15:26 12,949.45 12,949.45 12,944.47 12,944.47 0.0K
15:27 12,943.48 12,945.00 12,942.96 12,943.46 0.0K
15:28 12,943.96 12,944.46 12,940.53 12,940.55 0.0K
15:29 12,940.56 12,944.58 12,940.56 12,943.00 0.0K
15:30 12,944.08 12,946.07 12,943.08 12,943.58 0.0K
15:31 12,943.08 12,945.60 12,939.60 12,942.00 0.0K
15:32 12,942.12 12,943.12 12,937.65 12,937.66 0.0K
15:33 12,938.16 12,940.63 12,936.16 12,939.62 0.0K
15:34 12,939.00 12,939.00 12,930.66 12,930.67 0.0K
15:35 12,930.68 12,932.69 12,928.68 12,932.68 0.0K
15:36 12,933.18 12,936.00 12,931.66 12,935.64 0.0K
15:37 12,935.14 12,937.62 12,934.00 12,936.62 0.0K
15:38 12,937.12 12,940.00 12,936.61 12,938.00 0.0K
15:39 12,938.59 12,941.00 12,936.60 12,940.58 0.0K
15:40 12,942.08 12,945.53 12,941.54 12,942.51 0.0K
15:41 12,943.00 12,943.51 12,941.00 12,941.98 0.0K
15:42 12,940.98 12,947.39 12,940.98 12,946.88 0.0K
15:43 12,946.87 12,949.30 12,945.86 12,947.30 0.0K
15:44 12,946.80 12,950.78 12,944.81 12,950.77 0.0K
15:45 12,950.27 12,953.74 12,950.00 12,952.73 0.0K
15:46 12,952.23 12,955.70 12,951.24 12,955.70 0.0K
15:47 12,956.20 12,961.18 12,956.00 12,961.16 0.0K
15:48 12,961.66 12,965.65 12,961.16 12,965.15 0.0K
15:49 12,966.15 12,967.00 12,964.66 12,966.17 0.0K
15:50 12,965.68 12,966.19 12,964.00 12,964.19 0.0K
15:51 12,963.69 12,963.69 12,957.74 12,958.00 0.0K
15:52 12,957.74 12,962.23 12,957.74 12,961.19 0.0K
15:53 12,960.69 12,963.19 12,959.00 12,963.00 0.0K
15:54 12,963.67 12,967.08 12,962.00 12,967.00 0.0K
15:55 12,967.08 12,967.08 12,965.00 12,965.99 0.0K
15:56 12,965.98 12,965.98 12,961.95 12,961.95 0.0K
15:57 12,961.45 12,961.49 12,959.97 12,961.49 0.0K
15:58 12,960.99 12,962.98 12,960.46 12,961.94 0.0K
15:59 12,962.44 12,964.91 12,959.93 12,963.39 0.0K
16:00 12,966.00 12,966.34 12,963.81 12,963.81 0.0K
16:01 12,962.31 12,967.00 12,962.31 12,966.71 0.0K
16:02 12,966.70 12,975.61 12,965.64 12,969.62 0.0K
16:03 12,969.00 12,973.10 12,967.59 12,968.60 0.0K
16:04 12,968.59 12,969.09 12,960.62 12,960.63 0.0K
16:05 12,961.13 12,965.00 12,960.62 12,965.00 0.0K
16:06 12,966.08 12,967.00 12,962.55 12,962.56 0.0K
16:07 12,962.06 12,963.00 12,958.60 12,959.62 0.0K
16:08 12,960.00 12,962.00 12,958.61 12,961.58 0.0K
16:09 12,960.08 12,967.00 12,959.55 12,966.00 0.0K
16:10 12,964.02 12,967.00 12,964.00 12,966.00 0.0K
16:11 12,967.50 12,967.50 12,963.50 12,965.00 0.0K
16:12 12,965.50 12,967.99 12,962.00 12,965.49 0.0K
16:13 12,964.99 12,965.49 12,962.03 12,962.54 0.0K
16:14 12,961.00 12,961.00 12,957.62 12,960.63 0.0K
16:15 12,960.63 12,961.13 12,958.63 12,959.62 0.0K
16:16 12,958.62 12,960.00 12,957.65 12,957.65 0.0K
16:17 12,958.00 12,958.00 12,954.17 12,955.64 0.0K
16:18 12,954.64 12,958.00 12,954.64 12,955.63 0.0K
16:19 12,954.63 12,956.63 12,953.64 12,956.00 0.0K
16:20 12,955.61 12,957.00 12,952.62 12,953.12 0.0K
16:21 12,953.00 12,953.00 12,946.00 12,946.00 0.0K
16:22 12,947.00 12,950.00 12,946.65 12,947.00 0.0K
16:23 12,947.65 12,948.15 12,941.67 12,943.00 0.0K
16:24 12,943.69 12,947.00 12,943.67 12,946.63 0.0K
16:25 12,946.62 12,949.00 12,944.62 12,948.09 0.0K
16:26 12,948.08 12,948.08 12,943.00 12,943.00 0.0K
16:27 12,942.56 12,945.00 12,939.00 12,941.00 0.0K
16:28 12,939.60 12,944.00 12,938.00 12,943.00 0.0K
16:29 12,943.56 12,944.00 12,939.56 12,941.00 0.0K
16:30 12,942.00 12,944.00 12,938.07 12,939.57 0.0K
16:31 12,941.07 12,942.57 12,939.56 12,941.57 0.0K
16:32 12,942.57 12,943.55 12,939.55 12,941.54 0.0K
16:33 12,943.00 12,944.00 12,941.03 12,941.52 0.0K
16:34 12,942.00 12,943.00 12,938.53 12,939.00 0.0K
16:35 12,939.53 12,940.55 12,937.53 12,940.04 0.0K
16:36 12,940.53 12,941.53 12,938.51 12,940.51 0.0K
16:37 12,941.00 12,941.49 12,939.00 12,941.00 0.0K
16:38 12,941.47 12,942.47 12,939.45 12,939.45 0.0K
16:39 12,938.95 12,943.93 12,938.46 12,943.93 0.0K
16:40 12,943.43 12,943.43 12,937.43 12,937.43 0.0K
16:41 12,938.43 12,938.43 12,932.98 12,933.49 0.0K
16:42 12,932.49 12,938.00 12,932.49 12,937.52 0.0K
16:43 12,938.02 12,944.48 12,937.52 12,943.46 0.0K
16:44 12,943.00 12,943.96 12,940.97 12,941.47 0.0K
16:45 12,941.97 12,943.95 12,940.97 12,943.43 0.0K
16:46 12,943.93 12,946.39 12,942.43 12,945.38 0.0K
16:47 12,944.88 12,945.38 12,939.00 12,939.41 0.0K
16:48 12,940.41 12,944.38 12,940.00 12,943.38 0.0K
16:49 12,942.88 12,943.41 12,941.00 12,942.00 0.0K
16:50 12,942.40 12,943.40 12,937.40 12,938.88 0.0K
16:51 12,938.38 12,939.40 12,936.89 12,939.40 0.0K
16:52 12,938.40 12,942.39 12,938.00 12,940.84 0.0K
16:53 12,940.84 12,943.00 12,939.83 12,941.81 0.0K
16:54 12,941.80 12,943.29 12,940.77 12,941.00 0.0K
16:55 12,940.75 12,944.23 12,940.75 12,941.22 0.0K
16:56 12,942.22 12,943.00 12,941.19 12,942.18 0.0K
16:57 12,942.00 12,944.16 12,938.64 12,938.64 0.0K
16:58 12,938.14 12,941.13 12,938.00 12,941.11 0.0K
16:59 12,940.61 12,940.61 12,937.58 12,938.00 0.0K
17:00 12,936.58 12,940.10 12,934.11 12,939.08 0.0K
17:01 12,940.08 12,940.08 12,937.53 12,938.02 0.0K
17:02 12,937.52 12,938.02 12,930.00 12,931.00 0.0K
17:03 12,931.07 12,933.07 12,930.56 12,932.00 0.0K
17:04 12,932.05 12,936.00 12,931.55 12,935.00 0.0K
17:05 12,935.00 12,938.00 12,934.49 12,934.49 0.0K
17:06 12,934.99 12,937.00 12,934.00 12,937.00 0.0K
17:07 12,936.98 12,936.98 12,933.97 12,933.97 0.0K
17:08 12,933.47 12,933.99 12,931.01 12,931.53 0.0K
17:09 12,931.03 12,933.03 12,930.00 12,932.01 0.0K
17:10 12,931.51 12,932.51 12,931.00 12,931.01 0.0K
17:11 12,932.00 12,935.00 12,932.00 12,935.00 0.0K
17:12 12,936.00 12,937.50 12,935.50 12,936.00 0.0K
17:13 12,935.00 12,940.00 12,934.00 12,940.00 0.0K
17:14 12,941.97 12,942.00 12,937.00 12,939.96 0.0K
17:15 12,939.95 12,940.00 12,936.97 12,937.00 0.0K
17:16 12,936.98 12,937.03 12,935.00 12,937.03 0.0K
17:17 12,936.53 12,937.52 12,935.53 12,936.03 0.0K
17:18 12,936.53 12,938.03 12,935.00 12,938.03 0.0K
17:19 12,938.53 12,939.05 12,937.00 12,939.00 0.0K
17:20 12,938.55 12,941.03 12,938.00 12,940.03 0.0K
17:21 12,940.04 12,940.54 12,938.55 12,938.57 0.0K
17:22 12,938.07 12,940.00 12,938.07 12,939.61 0.0K
17:23 12,940.00 12,944.08 12,939.00 12,944.07 0.0K
17:24 12,943.00 12,943.07 12,941.00 12,942.07 0.0K
17:25 12,942.57 12,942.57 12,938.00 12,938.59 0.0K
17:26 12,939.09 12,939.10 12,937.00 12,937.00 0.0K
17:27 12,937.10 12,937.10 12,934.00 12,934.58 0.0K
17:28 12,934.08 12,935.57 12,932.55 12,934.04 0.0K
17:29 12,934.54 12,936.53 12,934.53 12,934.54 0.0K
17:30 12,934.00 12,934.00 12,931.54 12,931.54 0.0K
17:31 12,931.00 12,935.04 12,930.54 12,931.54 0.0K
17:32 12,931.04 12,936.04 12,930.54 12,935.04 0.0K
17:33 12,936.04 12,937.04 12,935.00 12,935.00 0.0K
17:34 12,937.00 12,940.00 12,937.00 12,938.54 0.0K
17:35 12,934.00 12,937.00 12,933.00 12,935.20 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available