IBEX 35

ES35
🏛️ spain →
15,556.70
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:58 12,918.00 12,918.00 12,914.00 12,914.00 0.0K
08:59 12,917.00 12,917.00 12,910.00 12,911.00 0.0K
09:00 12,910.87 12,919.37 12,899.88 12,901.88 0.0K
09:01 12,900.38 12,904.38 12,887.39 12,896.39 0.0K
09:02 12,897.39 12,898.89 12,890.89 12,897.89 0.0K
09:03 12,896.00 12,898.00 12,893.39 12,897.00 0.0K
09:04 12,895.89 12,900.00 12,894.00 12,896.39 0.0K
09:05 12,894.89 12,899.89 12,886.91 12,886.91 0.0K
09:06 12,887.91 12,889.41 12,883.91 12,884.41 0.0K
09:07 12,887.41 12,888.12 12,882.09 12,885.63 0.0K
09:08 12,886.13 12,888.17 12,883.00 12,883.00 0.0K
09:09 12,884.70 12,890.20 12,883.21 12,884.22 0.0K
09:10 12,882.22 12,886.18 12,877.24 12,886.15 0.0K
09:11 12,885.15 12,895.00 12,884.14 12,895.00 0.0K
09:12 12,895.50 12,899.00 12,893.99 12,897.90 0.0K
09:13 12,897.40 12,897.40 12,892.45 12,892.45 0.0K
09:14 12,891.96 12,894.97 12,890.04 12,890.05 0.0K
09:15 12,891.55 12,900.00 12,891.55 12,899.49 0.0K
09:16 12,898.99 12,900.48 12,889.00 12,889.02 0.0K
09:17 12,889.03 12,889.05 12,883.11 12,886.14 0.0K
09:18 12,887.14 12,888.63 12,884.13 12,887.16 0.0K
09:19 12,886.66 12,890.16 12,882.73 12,886.74 0.0K
09:20 12,889.23 12,892.72 12,889.00 12,890.23 0.0K
09:21 12,889.23 12,895.75 12,887.74 12,895.00 0.0K
09:22 12,895.50 12,896.21 12,893.00 12,895.17 0.0K
09:23 12,895.16 12,901.10 12,895.16 12,897.00 0.0K
09:24 12,895.57 12,895.57 12,888.68 12,888.68 0.0K
09:25 12,888.69 12,889.22 12,886.00 12,889.22 0.0K
09:26 12,889.72 12,893.64 12,888.67 12,893.63 0.0K
09:27 12,894.13 12,897.09 12,892.00 12,893.59 0.0K
09:28 12,894.09 12,895.10 12,892.00 12,894.00 0.0K
09:29 12,894.13 12,895.14 12,889.00 12,890.24 0.0K
09:30 12,889.25 12,896.79 12,889.25 12,896.29 0.0K
09:31 12,897.00 12,905.24 12,896.00 12,905.23 0.0K
09:32 12,904.00 12,908.00 12,901.00 12,907.19 0.0K
09:33 12,907.69 12,908.00 12,904.71 12,906.72 0.0K
09:34 12,907.22 12,909.28 12,906.76 12,906.78 0.0K
09:35 12,906.28 12,906.28 12,902.00 12,902.00 0.0K
09:36 12,903.87 12,908.36 12,903.38 12,908.32 0.0K
09:37 12,907.82 12,910.80 12,907.82 12,908.77 0.0K
09:38 12,910.77 12,912.20 12,909.00 12,912.20 0.0K
09:39 12,912.00 12,914.69 12,911.00 12,913.71 0.0K
09:40 12,911.71 12,916.22 12,910.72 12,914.00 0.0K
09:41 12,913.19 12,914.68 12,909.00 12,914.68 0.0K
09:42 12,915.00 12,916.17 12,911.00 12,911.65 0.0K
09:43 12,911.15 12,911.15 12,906.00 12,909.00 0.0K
09:44 12,910.21 12,911.00 12,907.00 12,909.73 0.0K
09:45 12,909.23 12,912.00 12,907.24 12,911.00 0.0K
09:46 12,910.74 12,912.24 12,908.00 12,910.74 0.0K
09:47 12,910.74 12,912.72 12,909.72 12,911.22 0.0K
09:48 12,911.72 12,913.00 12,910.72 12,912.23 0.0K
09:49 12,912.24 12,914.00 12,908.82 12,908.82 0.0K
09:50 12,909.33 12,912.50 12,909.33 12,911.40 0.0K
09:51 12,910.90 12,910.94 12,908.49 12,908.53 0.0K
09:52 12,907.53 12,911.00 12,906.55 12,910.12 0.0K
09:53 12,909.63 12,909.69 12,906.19 12,909.69 0.0K
09:54 12,909.68 12,912.70 12,908.69 12,912.69 0.0K
09:55 12,913.00 12,915.00 12,911.69 12,914.00 0.0K
09:56 12,915.18 12,916.00 12,911.66 12,911.67 0.0K
09:57 12,912.18 12,917.70 12,911.68 12,917.19 0.0K
09:58 12,917.69 12,923.00 12,917.00 12,921.65 0.0K
09:59 12,922.65 12,925.00 12,921.15 12,921.67 0.0K
10:00 12,921.68 12,925.00 12,921.68 12,925.00 0.0K
10:01 12,924.69 12,932.00 12,924.69 12,932.00 0.0K
10:02 12,931.58 12,931.58 12,922.00 12,924.76 0.0K
10:03 12,925.00 12,925.00 12,922.85 12,925.00 0.0K
10:04 12,925.37 12,926.87 12,919.94 12,922.00 0.0K
10:05 12,922.98 12,926.46 12,922.98 12,924.95 0.0K
10:06 12,923.96 12,925.96 12,922.96 12,922.97 0.0K
10:07 12,923.97 12,924.47 12,921.47 12,922.96 0.0K
10:08 12,923.46 12,928.00 12,923.46 12,928.00 0.0K
10:09 12,927.89 12,931.30 12,927.87 12,930.78 0.0K
10:10 12,930.78 12,933.00 12,929.00 12,933.00 0.0K
10:11 12,934.74 12,938.00 12,934.74 12,938.00 0.0K
10:12 12,937.63 12,940.00 12,937.63 12,938.57 0.0K
10:13 12,938.57 12,939.56 12,937.05 12,937.05 0.0K
10:14 12,938.55 12,938.55 12,935.52 12,938.48 0.0K
10:15 12,936.48 12,937.98 12,934.50 12,935.50 0.0K
10:16 12,933.50 12,936.00 12,933.50 12,935.99 0.0K
10:17 12,934.99 12,935.49 12,933.00 12,933.00 0.0K
10:18 12,934.00 12,936.98 12,933.00 12,933.46 0.0K
10:19 12,934.46 12,936.44 12,934.00 12,936.44 0.0K
10:20 12,935.44 12,935.44 12,931.95 12,934.48 0.0K
10:21 12,934.47 12,936.46 12,933.00 12,933.96 0.0K
10:22 12,934.46 12,936.50 12,934.46 12,936.50 0.0K
10:23 12,937.00 12,938.04 12,936.51 12,938.04 0.0K
10:24 12,938.54 12,940.54 12,938.54 12,938.56 0.0K
10:25 12,939.56 12,941.54 12,936.56 12,940.54 0.0K
10:26 12,941.00 12,946.02 12,941.00 12,946.02 0.0K
10:27 12,947.00 12,947.00 12,943.00 12,943.00 0.0K
10:28 12,942.53 12,944.00 12,941.00 12,942.00 0.0K
10:29 12,941.00 12,941.58 12,939.00 12,939.62 0.0K
10:30 12,939.63 12,939.63 12,935.66 12,937.16 0.0K
10:31 12,937.66 12,939.65 12,935.66 12,939.64 0.0K
10:32 12,938.64 12,938.64 12,935.16 12,935.66 0.0K
10:33 12,935.66 12,936.74 12,935.00 12,936.74 0.0K
10:34 12,935.75 12,937.00 12,932.87 12,932.89 0.0K
10:35 12,932.90 12,934.93 12,931.95 12,932.45 0.0K
10:36 12,932.46 12,932.96 12,926.49 12,927.04 0.0K
10:37 12,927.55 12,928.00 12,924.00 12,924.13 0.0K
10:38 12,925.00 12,925.15 12,923.13 12,925.00 0.0K
10:39 12,926.19 12,928.00 12,924.00 12,927.00 0.0K
10:40 12,926.20 12,930.23 12,926.20 12,929.00 0.0K
10:41 12,929.73 12,933.13 12,929.72 12,933.13 0.0K
10:42 12,933.12 12,935.10 12,931.00 12,935.10 0.0K
10:43 12,936.10 12,936.60 12,933.61 12,936.10 0.0K
10:44 12,937.00 12,939.56 12,936.09 12,939.06 0.0K
10:45 12,938.06 12,938.06 12,935.04 12,936.00 0.0K
10:46 12,937.52 12,937.56 12,935.00 12,937.06 0.0K
10:47 12,937.07 12,940.00 12,937.00 12,939.00 0.0K
10:48 12,938.06 12,939.00 12,937.06 12,939.00 0.0K
10:49 12,940.00 12,940.00 12,937.00 12,937.06 0.0K
10:50 12,937.00 12,937.00 12,929.13 12,929.63 0.0K
10:51 12,931.13 12,933.12 12,931.13 12,933.08 0.0K
10:52 12,934.08 12,934.08 12,931.05 12,932.04 0.0K
10:53 12,932.00 12,937.00 12,932.00 12,935.95 0.0K
10:54 12,934.94 12,936.00 12,932.94 12,934.92 0.0K
10:55 12,934.42 12,937.00 12,934.00 12,936.00 0.0K
10:56 12,936.37 12,936.37 12,932.88 12,935.00 0.0K
10:57 12,936.00 12,936.91 12,931.44 12,931.95 0.0K
10:58 12,932.45 12,932.45 12,931.96 12,931.96 0.0K
10:59 12,931.98 12,933.51 12,931.98 12,933.04 0.0K
11:00 12,932.04 12,933.56 12,932.00 12,933.08 0.0K
11:01 12,934.58 12,937.06 12,934.58 12,935.96 0.0K
11:02 12,935.46 12,939.00 12,934.93 12,939.00 0.0K
11:03 12,938.87 12,939.80 12,937.29 12,937.29 0.0K
11:04 12,936.29 12,936.80 12,935.79 12,936.29 0.0K
11:05 12,936.79 12,936.79 12,934.00 12,935.00 0.0K
11:06 12,934.25 12,936.00 12,932.75 12,935.00 0.0K
11:07 12,935.76 12,939.24 12,935.74 12,936.24 0.0K
11:08 12,935.74 12,938.00 12,935.71 12,935.71 0.0K
11:09 12,935.21 12,936.71 12,932.73 12,933.76 0.0K
11:10 12,934.00 12,934.00 12,932.77 12,933.82 0.0K
11:11 12,933.32 12,933.32 12,930.00 12,932.84 0.0K
11:12 12,933.00 12,934.84 12,932.33 12,933.84 0.0K
11:13 12,933.84 12,936.83 12,932.35 12,936.82 0.0K
11:14 12,937.81 12,938.00 12,935.80 12,936.26 0.0K
11:15 12,935.76 12,940.00 12,935.76 12,939.70 0.0K
11:16 12,940.70 12,943.00 12,940.18 12,941.10 0.0K
11:17 12,941.60 12,944.07 12,941.58 12,942.52 0.0K
11:18 12,943.02 12,946.52 12,942.51 12,946.01 0.0K
11:19 12,945.51 12,948.00 12,945.50 12,945.50 0.0K
11:20 12,947.00 12,948.00 12,945.50 12,946.02 0.0K
11:21 12,945.53 12,945.53 12,941.56 12,942.60 0.0K
11:22 12,943.12 12,944.12 12,941.62 12,942.72 0.0K
11:23 12,942.73 12,942.73 12,941.24 12,941.83 0.0K
11:24 12,941.33 12,941.35 12,938.85 12,939.87 0.0K
11:25 12,940.37 12,942.85 12,938.36 12,942.85 0.0K
11:26 12,941.85 12,945.00 12,941.85 12,944.00 0.0K
11:27 12,943.87 12,943.88 12,940.91 12,942.93 0.0K
11:28 12,944.00 12,944.00 12,941.95 12,942.96 0.0K
11:29 12,943.46 12,944.00 12,941.98 12,943.00 0.0K
11:30 12,943.03 12,944.00 12,941.00 12,941.00 0.0K
11:31 12,940.59 12,941.10 12,936.00 12,936.19 0.0K
11:32 12,936.20 12,938.00 12,934.72 12,937.00 0.0K
11:33 12,936.21 12,936.21 12,934.00 12,935.18 0.0K
11:34 12,934.68 12,939.14 12,934.68 12,936.00 0.0K
11:35 12,937.12 12,937.12 12,934.00 12,935.10 0.0K
11:36 12,934.59 12,934.59 12,929.14 12,929.64 0.0K
11:37 12,929.14 12,929.15 12,925.17 12,925.18 0.0K
11:38 12,924.68 12,926.17 12,924.00 12,924.00 0.0K
11:39 12,924.15 12,925.15 12,923.00 12,924.00 0.0K
11:40 12,924.65 12,926.63 12,924.63 12,926.14 0.0K
11:41 12,926.00 12,929.00 12,926.00 12,926.00 0.0K
11:42 12,925.61 12,928.00 12,925.00 12,925.58 0.0K
11:43 12,926.08 12,928.00 12,925.00 12,928.00 0.0K
11:44 12,928.06 12,929.02 12,927.00 12,927.50 0.0K
11:45 12,927.01 12,927.02 12,924.52 12,927.00 0.0K
11:46 12,927.01 12,927.01 12,923.53 12,924.03 0.0K
11:47 12,925.00 12,925.03 12,922.52 12,923.02 0.0K
11:48 12,922.52 12,923.02 12,919.51 12,921.00 0.0K
11:49 12,921.00 12,921.48 12,919.49 12,919.97 0.0K
11:50 12,924.97 12,927.47 12,923.05 12,924.00 0.0K
11:51 12,924.05 12,924.05 12,919.09 12,920.15 0.0K
11:52 12,922.00 12,922.00 12,916.21 12,916.21 0.0K
11:53 12,917.71 12,922.32 12,916.00 12,922.00 0.0K
11:54 12,920.81 12,923.00 12,918.37 12,923.00 0.0K
11:55 12,924.91 12,928.45 12,923.00 12,928.00 0.0K
11:56 12,928.45 12,932.44 12,928.00 12,931.00 0.0K
11:57 12,930.44 12,935.00 12,930.44 12,933.52 0.0K
11:58 12,935.52 12,937.58 12,934.53 12,936.58 0.0K
11:59 12,937.58 12,939.59 12,933.11 12,934.62 0.0K
12:00 12,935.61 12,936.12 12,930.63 12,933.62 0.0K
12:01 12,933.61 12,936.00 12,933.09 12,935.57 0.0K
12:02 12,935.56 12,938.00 12,933.56 12,934.00 0.0K
12:03 12,934.06 12,937.52 12,933.56 12,935.99 0.0K
12:04 12,935.98 12,935.98 12,933.00 12,934.40 0.0K
12:05 12,934.39 12,936.34 12,933.88 12,935.00 0.0K
12:06 12,935.30 12,935.30 12,933.00 12,933.80 0.0K
12:07 12,933.00 12,933.32 12,930.00 12,933.31 0.0K
12:08 12,932.81 12,934.31 12,932.00 12,932.00 0.0K
12:09 12,931.29 12,932.30 12,931.00 12,931.79 0.0K
12:10 12,932.29 12,938.21 12,932.29 12,937.20 0.0K
12:11 12,937.19 12,941.14 12,937.19 12,941.12 0.0K
12:12 12,940.12 12,943.08 12,940.12 12,942.58 0.0K
12:13 12,943.07 12,944.08 12,942.07 12,943.07 0.0K
12:14 12,943.06 12,944.06 12,943.02 12,943.02 0.0K
12:15 12,942.02 12,945.01 12,942.00 12,945.00 0.0K
12:16 12,944.50 12,946.00 12,944.50 12,945.49 0.0K
12:17 12,945.48 12,946.93 12,944.45 12,945.92 0.0K
12:18 12,946.42 12,948.00 12,946.42 12,946.42 0.0K
12:19 12,947.00 12,947.92 12,946.92 12,947.90 0.0K
12:20 12,947.40 12,947.40 12,944.88 12,946.00 0.0K
12:21 12,945.40 12,947.00 12,944.89 12,946.00 0.0K
12:22 12,946.39 12,947.00 12,944.86 12,944.86 0.0K
12:23 12,945.36 12,949.31 12,945.36 12,948.76 0.0K
12:24 12,948.75 12,949.15 12,947.23 12,948.63 0.0K
12:25 12,948.62 12,951.55 12,948.61 12,951.54 0.0K
12:26 12,953.00 12,953.00 12,950.02 12,950.51 0.0K
12:27 12,951.51 12,953.00 12,949.50 12,950.53 0.0K
12:28 12,950.00 12,953.54 12,949.53 12,951.53 0.0K
12:29 12,952.00 12,952.00 12,948.57 12,948.57 0.0K
12:30 12,948.58 12,949.14 12,947.11 12,947.64 0.0K
12:31 12,947.64 12,948.00 12,945.17 12,946.69 0.0K
12:32 12,945.69 12,950.68 12,945.69 12,949.68 0.0K
12:33 12,949.18 12,952.16 12,949.18 12,952.13 0.0K
12:34 12,952.63 12,954.62 12,950.59 12,951.60 0.0K
12:35 12,951.10 12,951.11 12,949.61 12,950.12 0.0K
12:36 12,950.62 12,952.09 12,949.62 12,950.60 0.0K
12:37 12,950.60 12,950.60 12,948.13 12,948.65 0.0K
12:38 12,949.16 12,951.69 12,946.18 12,949.69 0.0K
12:39 12,950.19 12,951.20 12,950.19 12,951.19 0.0K
12:40 12,950.19 12,956.00 12,950.19 12,954.62 0.0K
12:41 12,955.12 12,957.55 12,954.61 12,956.54 0.0K
12:42 12,956.53 12,958.02 12,953.54 12,956.06 0.0K
12:43 12,955.56 12,958.10 12,954.59 12,957.60 0.0K
12:44 12,958.10 12,961.08 12,957.60 12,961.08 0.0K
12:45 12,961.00 12,961.07 12,958.00 12,959.08 0.0K
12:46 12,959.08 12,961.05 12,959.08 12,961.04 0.0K
12:47 12,960.54 12,961.04 12,959.54 12,961.00 0.0K
12:48 12,960.00 12,961.53 12,958.53 12,960.54 0.0K
12:49 12,961.04 12,963.00 12,960.52 12,960.52 0.0K
12:50 12,960.53 12,962.03 12,959.00 12,959.56 0.0K
12:51 12,959.07 12,961.56 12,959.07 12,960.56 0.0K
12:52 12,961.06 12,961.56 12,959.55 12,960.05 0.0K
12:53 12,959.56 12,962.00 12,959.53 12,959.53 0.0K
12:54 12,960.03 12,963.00 12,960.02 12,961.00 0.0K
12:55 12,960.00 12,962.48 12,959.00 12,961.48 0.0K
12:56 12,960.98 12,961.48 12,959.98 12,960.00 0.0K
12:57 12,960.48 12,961.50 12,958.99 12,961.50 0.0K
12:58 12,962.00 12,962.00 12,959.97 12,961.00 0.0K
12:59 12,962.46 12,965.37 12,961.00 12,965.37 0.0K
13:00 12,963.86 12,970.00 12,963.86 12,970.00 0.0K
13:01 12,969.79 12,969.79 12,967.00 12,969.00 0.0K
13:02 12,969.29 12,970.78 12,966.78 12,966.78 0.0K
13:03 12,966.79 12,968.00 12,962.37 12,962.37 0.0K
13:04 12,962.37 12,962.45 12,961.39 12,962.45 0.0K
13:05 12,961.95 12,964.43 12,960.96 12,964.42 0.0K
13:06 12,964.41 12,964.91 12,958.89 12,961.39 0.0K
13:07 12,961.89 12,963.36 12,959.00 12,959.00 0.0K
13:08 12,960.00 12,960.00 12,957.00 12,957.00 0.0K
13:09 12,956.32 12,959.00 12,956.32 12,957.84 0.0K
13:10 12,958.34 12,960.33 12,958.00 12,960.31 0.0K
13:11 12,959.81 12,960.30 12,958.00 12,959.30 0.0K
13:12 12,958.80 12,959.81 12,958.32 12,958.33 0.0K
13:13 12,958.35 12,959.85 12,957.85 12,959.35 0.0K
13:14 12,958.85 12,959.87 12,958.00 12,958.86 0.0K
13:15 12,958.35 12,958.35 12,956.32 12,956.32 0.0K
13:16 12,956.82 12,956.82 12,954.00 12,954.35 0.0K
13:17 12,953.00 12,955.35 12,953.00 12,953.34 0.0K
13:18 12,954.34 12,956.00 12,953.82 12,955.31 0.0K
13:19 12,955.30 12,958.25 12,954.78 12,957.25 0.0K
13:20 12,957.74 12,960.23 12,957.21 12,957.21 0.0K
13:21 12,958.00 12,959.19 12,957.16 12,958.14 0.0K
13:22 12,958.64 12,960.09 12,957.55 12,958.05 0.0K
13:23 12,958.04 12,958.51 12,957.00 12,957.00 0.0K
13:24 12,957.02 12,958.01 12,957.00 12,957.01 0.0K
13:25 12,956.01 12,958.02 12,955.02 12,955.02 0.0K
13:26 12,955.00 12,957.03 12,955.00 12,956.52 0.0K
13:27 12,956.02 12,956.02 12,954.04 12,954.09 0.0K
13:28 12,953.10 12,955.00 12,951.61 12,952.11 0.0K
13:29 12,952.11 12,952.12 12,950.65 12,950.66 0.0K
13:30 12,950.66 12,951.16 12,948.18 12,949.20 0.0K
13:31 12,948.20 12,950.17 12,947.17 12,947.17 0.0K
13:32 12,946.67 12,947.20 12,946.18 12,947.20 0.0K
13:33 12,946.70 12,947.25 12,945.00 12,947.00 0.0K
13:34 12,947.75 12,953.00 12,947.75 12,953.00 0.0K
13:35 12,952.21 12,953.19 12,951.00 12,952.00 0.0K
13:36 12,951.67 12,952.16 12,949.15 12,949.15 0.0K
13:37 12,950.15 12,950.16 12,948.00 12,948.00 0.0K
13:38 12,948.18 12,950.17 12,948.18 12,949.17 0.0K
13:39 12,949.67 12,950.70 12,949.00 12,950.70 0.0K
13:40 12,951.19 12,953.19 12,950.00 12,951.19 0.0K
13:41 12,950.70 12,950.70 12,948.73 12,949.23 0.0K
13:42 12,949.73 12,950.73 12,949.23 12,950.24 0.0K
13:43 12,949.74 12,949.74 12,945.77 12,945.77 0.0K
13:44 12,945.78 12,946.37 12,944.80 12,945.88 0.0K
13:45 12,945.38 12,947.40 12,944.89 12,946.41 0.0K
13:46 12,946.92 12,947.42 12,946.91 12,947.41 0.0K
13:47 12,946.91 12,946.91 12,943.47 12,944.47 0.0K
13:48 12,946.47 12,946.47 12,945.00 12,946.46 0.0K
13:49 12,945.46 12,945.46 12,941.51 12,941.52 0.0K
13:50 12,942.00 12,944.00 12,941.53 12,943.49 0.0K
13:51 12,942.49 12,943.49 12,942.00 12,942.48 0.0K
13:52 12,941.49 12,941.49 12,937.51 12,937.53 0.0K
13:53 12,938.03 12,940.00 12,936.56 12,937.07 0.0K
13:54 12,936.57 12,940.55 12,936.57 12,940.55 0.0K
13:55 12,940.54 12,944.00 12,940.54 12,943.48 0.0K
13:56 12,940.48 12,941.49 12,938.50 12,938.50 0.0K
13:57 12,938.51 12,940.00 12,938.50 12,938.52 0.0K
13:58 12,938.53 12,943.00 12,938.53 12,942.00 0.0K
13:59 12,942.51 12,944.51 12,941.52 12,944.50 0.0K
14:00 12,945.00 12,951.00 12,945.00 12,950.45 0.0K
14:01 12,950.46 12,951.99 12,949.97 12,951.00 0.0K
14:02 12,951.99 12,954.00 12,951.00 12,953.00 0.0K
14:03 12,952.98 12,953.48 12,950.49 12,951.52 0.0K
14:04 12,952.00 12,952.08 12,950.58 12,950.59 0.0K
14:05 12,949.59 12,950.00 12,945.69 12,946.77 0.0K
14:06 12,946.27 12,949.84 12,946.00 12,948.84 0.0K
14:07 12,950.84 12,950.84 12,947.84 12,948.88 0.0K
14:08 12,948.89 12,950.00 12,948.89 12,949.94 0.0K
14:09 12,948.94 12,950.97 12,948.94 12,950.47 0.0K
14:10 12,949.97 12,950.01 12,948.97 12,949.50 0.0K
14:11 12,948.00 12,950.01 12,948.00 12,949.04 0.0K
14:12 12,949.05 12,952.05 12,948.06 12,952.05 0.0K
14:13 12,950.55 12,951.06 12,948.00 12,948.10 0.0K
14:14 12,948.11 12,948.17 12,947.00 12,947.68 0.0K
14:15 12,948.18 12,950.20 12,948.00 12,950.00 0.0K
14:16 12,949.21 12,951.00 12,949.21 12,951.00 0.0K
14:17 12,951.73 12,951.73 12,949.76 12,950.78 0.0K
14:18 12,950.79 12,954.29 12,950.00 12,950.00 0.0K
14:19 12,950.33 12,950.84 12,949.35 12,949.35 0.0K
14:20 12,949.00 12,950.86 12,947.85 12,950.36 0.0K
14:21 12,949.86 12,949.86 12,946.00 12,948.00 0.0K
14:22 12,947.00 12,949.36 12,947.00 12,948.00 0.0K
14:23 12,947.83 12,950.00 12,947.82 12,950.00 0.0K
14:24 12,949.31 12,949.31 12,948.00 12,948.34 0.0K
14:25 12,948.85 12,951.00 12,948.85 12,951.00 0.0K
14:26 12,951.85 12,951.85 12,948.84 12,950.00 0.0K
14:27 12,950.35 12,950.35 12,949.83 12,950.33 0.0K
14:28 12,951.33 12,952.00 12,950.00 12,950.00 0.0K
14:29 12,950.28 12,952.00 12,948.77 12,951.20 0.0K
14:30 12,952.69 12,953.00 12,944.18 12,944.19 0.0K
14:31 12,946.19 12,948.14 12,944.68 12,948.00 0.0K
14:32 12,948.13 12,948.59 12,944.63 12,946.06 0.0K
14:33 12,945.06 12,947.05 12,944.00 12,945.00 0.0K
14:34 12,946.04 12,948.02 12,944.52 12,945.03 0.0K
14:35 12,944.03 12,944.03 12,940.07 12,941.09 0.0K
14:36 12,942.00 12,947.09 12,941.59 12,946.58 0.0K
14:37 12,947.58 12,947.58 12,943.00 12,944.00 0.0K
14:38 12,944.11 12,945.60 12,942.60 12,944.10 0.0K
14:39 12,945.09 12,950.02 12,945.00 12,947.99 0.0K
14:40 12,948.49 12,949.97 12,946.92 12,946.92 0.0K
14:41 12,947.92 12,950.94 12,946.92 12,950.94 0.0K
14:42 12,951.43 12,951.99 12,950.93 12,951.99 0.0K
14:43 12,952.49 12,952.49 12,949.04 12,949.13 0.0K
14:44 12,949.64 12,950.65 12,948.20 12,948.22 0.0K
14:45 12,947.73 12,950.27 12,947.23 12,950.27 0.0K
14:46 12,949.79 12,949.79 12,945.83 12,946.40 0.0K
14:47 12,946.41 12,948.48 12,946.41 12,948.48 0.0K
14:48 12,948.98 12,953.45 12,948.98 12,951.45 0.0K
14:49 12,950.45 12,951.45 12,948.44 12,950.44 0.0K
14:50 12,951.44 12,951.89 12,950.00 12,951.39 0.0K
14:51 12,951.88 12,954.31 12,951.00 12,954.31 0.0K
14:52 12,953.31 12,954.78 12,951.23 12,952.23 0.0K
14:53 12,953.23 12,954.20 12,953.15 12,953.15 0.0K
14:54 12,953.00 12,954.15 12,952.60 12,952.60 0.0K
14:55 12,953.00 12,953.00 12,947.00 12,948.13 0.0K
14:56 12,948.14 12,949.15 12,947.14 12,949.13 0.0K
14:57 12,948.63 12,953.11 12,948.63 12,953.10 0.0K
14:58 12,954.10 12,954.59 12,950.10 12,950.10 0.0K
14:59 12,950.60 12,952.08 12,949.60 12,952.07 0.0K
15:00 12,952.57 12,953.07 12,950.05 12,950.06 0.0K
15:01 12,950.56 12,952.06 12,950.06 12,951.04 0.0K
15:02 12,952.04 12,957.46 12,951.52 12,957.46 0.0K
15:03 12,957.96 12,958.45 12,957.95 12,957.95 0.0K
15:04 12,958.45 12,958.46 12,955.98 12,957.99 0.0K
15:05 12,957.98 12,958.97 12,957.95 12,957.95 0.0K
15:06 12,958.44 12,958.92 12,957.41 12,957.88 0.0K
15:07 12,958.38 12,958.87 12,956.86 12,958.87 0.0K
15:08 12,959.00 12,959.37 12,955.00 12,955.34 0.0K
15:09 12,954.84 12,955.00 12,951.86 12,953.87 0.0K
15:10 12,952.87 12,954.86 12,951.88 12,953.35 0.0K
15:11 12,953.85 12,953.85 12,950.88 12,950.90 0.0K
15:12 12,950.91 12,951.00 12,948.92 12,949.97 0.0K
15:13 12,948.97 12,949.48 12,947.00 12,948.07 0.0K
15:14 12,948.08 12,950.11 12,948.08 12,950.11 0.0K
15:15 12,950.61 12,953.00 12,950.61 12,952.00 0.0K
15:16 12,950.62 12,953.00 12,950.00 12,950.00 0.0K
15:17 12,949.17 12,954.17 12,949.00 12,954.17 0.0K
15:18 12,954.16 12,957.12 12,954.10 12,954.10 0.0K
15:19 12,954.00 12,955.00 12,953.00 12,954.00 0.0K
15:20 12,954.63 12,961.09 12,954.13 12,961.09 0.0K
15:21 12,960.09 12,961.07 12,958.00 12,958.00 0.0K
15:22 12,959.08 12,961.15 12,958.10 12,961.00 0.0K
15:23 12,961.16 12,963.13 12,961.00 12,962.12 0.0K
15:24 12,962.11 12,962.11 12,960.00 12,961.00 0.0K
15:25 12,961.62 12,965.11 12,960.00 12,965.10 0.0K
15:26 12,965.09 12,966.00 12,964.55 12,965.54 0.0K
15:27 12,965.00 12,967.03 12,965.00 12,965.53 0.0K
15:28 12,966.00 12,967.03 12,966.00 12,966.53 0.0K
15:29 12,966.03 12,968.51 12,966.03 12,968.50 0.0K
15:30 12,970.00 12,970.00 12,961.52 12,962.03 0.0K
15:31 12,962.03 12,965.54 12,960.05 12,962.00 0.0K
15:32 12,962.03 12,964.00 12,961.00 12,963.07 0.0K
15:33 12,963.06 12,965.04 12,962.00 12,965.03 0.0K
15:34 12,964.03 12,969.99 12,964.02 12,965.98 0.0K
15:35 12,966.47 12,967.97 12,963.98 12,964.00 0.0K
15:36 12,964.98 12,966.95 12,963.98 12,966.95 0.0K
15:37 12,968.45 12,973.42 12,968.45 12,972.90 0.0K
15:38 12,972.89 12,973.89 12,970.88 12,970.88 0.0K
15:39 12,970.38 12,972.00 12,969.88 12,972.00 0.0K
15:40 12,971.88 12,975.00 12,971.88 12,974.00 0.0K
15:41 12,973.00 12,973.36 12,969.87 12,972.37 0.0K
15:42 12,972.87 12,975.88 12,972.87 12,975.88 0.0K
15:43 12,975.87 12,977.35 12,973.84 12,976.00 0.0K
15:44 12,974.85 12,976.00 12,973.00 12,974.87 0.0K
15:45 12,974.37 12,979.35 12,972.87 12,974.38 0.0K
15:46 12,975.38 12,977.88 12,974.40 12,974.91 0.0K
15:47 12,974.41 12,976.41 12,973.41 12,975.90 0.0K
15:48 12,976.40 12,978.00 12,974.93 12,974.93 0.0K
15:49 12,974.43 12,979.00 12,973.00 12,978.43 0.0K
15:50 12,978.00 12,980.00 12,977.91 12,979.90 0.0K
15:51 12,981.39 12,985.00 12,980.89 12,984.30 0.0K
15:52 12,983.30 12,984.79 12,982.79 12,983.31 0.0K
15:53 12,982.81 12,985.79 12,982.79 12,985.29 0.0K
15:54 12,985.28 12,985.28 12,982.29 12,984.24 0.0K
15:55 12,983.74 12,984.23 12,979.70 12,979.70 0.0K
15:56 12,980.00 12,980.20 12,978.20 12,978.70 0.0K
15:57 12,976.70 12,976.72 12,973.71 12,974.23 0.0K
15:58 12,972.73 12,974.75 12,972.27 12,974.00 0.0K
15:59 12,973.28 12,973.28 12,970.00 12,971.00 0.0K
16:00 12,970.30 12,970.33 12,966.85 12,968.87 0.0K
16:01 12,970.87 12,971.37 12,967.36 12,967.86 0.0K
16:02 12,969.36 12,970.36 12,968.85 12,970.00 0.0K
16:03 12,969.85 12,970.35 12,965.88 12,966.91 0.0K
16:04 12,967.91 12,968.00 12,961.93 12,961.96 0.0K
16:05 12,961.46 12,961.98 12,958.96 12,960.98 0.0K
16:06 12,959.49 12,966.99 12,959.49 12,965.99 0.0K
16:07 12,964.99 12,967.00 12,962.98 12,963.00 0.0K
16:08 12,963.00 12,964.01 12,961.51 12,963.00 0.0K
16:09 12,964.00 12,968.97 12,963.00 12,966.96 0.0K
16:10 12,967.96 12,968.96 12,965.96 12,965.96 0.0K
16:11 12,964.96 12,966.00 12,963.00 12,963.48 0.0K
16:12 12,963.98 12,963.98 12,956.04 12,957.04 0.0K
16:13 12,957.05 12,957.05 12,952.10 12,954.10 0.0K
16:14 12,954.60 12,955.61 12,954.00 12,955.12 0.0K
16:15 12,954.62 12,954.62 12,952.14 12,954.00 0.0K
16:16 12,954.12 12,955.61 12,952.60 12,953.10 0.0K
16:17 12,954.10 12,954.10 12,951.07 12,951.07 0.0K
16:18 12,952.07 12,952.07 12,948.00 12,950.07 0.0K
16:19 12,951.07 12,951.07 12,949.00 12,951.07 0.0K
16:20 12,952.00 12,952.56 12,949.00 12,950.06 0.0K
16:21 12,950.06 12,950.06 12,946.00 12,947.00 0.0K
16:22 12,946.60 12,947.12 12,945.00 12,946.12 0.0K
16:23 12,945.62 12,946.62 12,943.13 12,944.13 0.0K
16:24 12,945.13 12,947.00 12,944.62 12,945.00 0.0K
16:25 12,946.00 12,946.12 12,945.00 12,945.60 0.0K
16:26 12,945.00 12,945.11 12,942.00 12,943.12 0.0K
16:27 12,943.13 12,945.13 12,942.00 12,945.12 0.0K
16:28 12,945.11 12,946.11 12,942.60 12,942.60 0.0K
16:29 12,942.10 12,942.10 12,938.00 12,938.00 0.0K
16:30 12,940.00 12,943.09 12,938.61 12,943.00 0.0K
16:31 12,942.57 12,945.00 12,941.55 12,942.04 0.0K
16:32 12,942.00 12,944.00 12,941.00 12,941.00 0.0K
16:33 12,940.50 12,943.00 12,939.50 12,942.00 0.0K
16:34 12,941.46 12,944.92 12,940.00 12,943.00 0.0K
16:35 12,942.91 12,947.00 12,942.91 12,944.39 0.0K
16:36 12,944.89 12,944.89 12,939.43 12,939.94 0.0K
16:37 12,940.44 12,941.94 12,939.94 12,941.91 0.0K
16:38 12,941.90 12,941.90 12,939.40 12,940.88 0.0K
16:39 12,942.38 12,945.00 12,942.00 12,942.84 0.0K
16:40 12,944.00 12,945.82 12,942.33 12,942.83 0.0K
16:41 12,943.33 12,947.00 12,941.34 12,947.00 0.0K
16:42 12,945.79 12,948.00 12,945.29 12,947.27 0.0K
16:43 12,947.00 12,947.77 12,940.34 12,940.34 0.0K
16:44 12,940.35 12,943.39 12,938.37 12,940.93 0.0K
16:45 12,941.43 12,945.43 12,941.43 12,943.00 0.0K
16:46 12,943.48 12,946.00 12,943.48 12,945.98 0.0K
16:47 12,946.47 12,948.95 12,945.00 12,948.44 0.0K
16:48 12,948.94 12,948.94 12,947.00 12,947.41 0.0K
16:49 12,947.40 12,949.88 12,947.39 12,949.86 0.0K
16:50 12,950.85 12,951.35 12,948.34 12,949.85 0.0K
16:51 12,950.35 12,951.82 12,948.85 12,951.81 0.0K
16:52 12,952.81 12,953.79 12,951.80 12,953.77 0.0K
16:53 12,954.77 12,955.24 12,954.00 12,954.20 0.0K
16:54 12,953.70 12,954.70 12,952.70 12,953.71 0.0K
16:55 12,953.21 12,958.71 12,953.00 12,958.19 0.0K
16:56 12,958.19 12,960.00 12,957.65 12,958.15 0.0K
16:57 12,958.14 12,961.00 12,958.14 12,959.10 0.0K
16:58 12,960.00 12,960.00 12,955.59 12,956.59 0.0K
16:59 12,956.09 12,957.00 12,954.59 12,955.61 0.0K
17:00 12,958.00 12,962.00 12,958.00 12,960.06 0.0K
17:01 12,959.06 12,959.06 12,957.56 12,958.54 0.0K
17:02 12,959.04 12,965.96 12,959.03 12,964.00 0.0K
17:03 12,964.96 12,964.96 12,962.00 12,963.44 0.0K
17:04 12,962.44 12,963.95 12,961.00 12,963.44 0.0K
17:05 12,965.43 12,965.43 12,960.93 12,961.43 0.0K
17:06 12,961.93 12,963.00 12,960.93 12,962.91 0.0K
17:07 12,962.90 12,962.90 12,959.39 12,959.39 0.0K
17:08 12,958.90 12,958.90 12,953.92 12,954.41 0.0K
17:09 12,954.91 12,955.41 12,951.00 12,954.00 0.0K
17:10 12,954.40 12,958.88 12,951.90 12,957.37 0.0K
17:11 12,956.37 12,956.87 12,953.87 12,953.87 0.0K
17:12 12,954.37 12,955.91 12,953.87 12,955.42 0.0K
17:13 12,954.92 12,954.92 12,949.01 12,949.52 0.0K
17:14 12,949.53 12,952.06 12,949.53 12,952.00 0.0K
17:15 12,952.56 12,953.00 12,949.59 12,950.65 0.0K
17:16 12,951.65 12,953.15 12,947.68 12,947.69 0.0K
17:17 12,948.19 12,949.23 12,947.00 12,948.27 0.0K
17:18 12,947.77 12,950.28 12,947.77 12,950.00 0.0K
17:19 12,949.33 12,949.33 12,944.41 12,944.41 0.0K
17:20 12,944.91 12,945.42 12,941.49 12,942.01 0.0K
17:21 12,942.02 12,942.04 12,940.05 12,940.08 0.0K
17:22 12,940.58 12,941.59 12,939.59 12,940.13 0.0K
17:23 12,940.12 12,943.58 12,940.00 12,941.58 0.0K
17:24 12,942.08 12,942.59 12,941.00 12,942.05 0.0K
17:25 12,942.55 12,942.55 12,940.52 12,942.01 0.0K
17:26 12,943.51 12,947.42 12,943.50 12,947.42 0.0K
17:27 12,947.41 12,950.87 12,947.41 12,950.37 0.0K
17:28 12,950.38 12,950.88 12,948.38 12,948.38 0.0K
17:29 12,949.88 12,950.00 12,946.88 12,949.83 0.0K
17:30 12,950.33 12,951.33 12,948.83 12,948.83 0.0K
17:31 12,949.83 12,957.33 12,949.83 12,956.33 0.0K
17:32 12,956.83 12,959.33 12,956.83 12,959.33 0.0K
17:33 12,958.83 12,961.32 12,956.83 12,960.33 0.0K
17:34 12,961.00 12,961.33 12,956.83 12,956.83 0.0K
17:35 12,956.83 12,958.33 12,949.90 12,949.90 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available