IBEX 35

ES35
🏛️ spain →
15,558.80
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:58 12,972.00 12,972.00 12,958.00 12,963.00 0.0K
08:59 12,962.00 12,962.00 12,953.00 12,954.00 0.0K
09:00 12,957.32 12,961.31 12,947.00 12,958.32 0.0K
09:01 12,957.82 12,963.81 12,957.00 12,960.00 0.0K
09:02 12,960.31 12,961.81 12,954.33 12,955.00 0.0K
09:03 12,956.00 12,956.00 12,947.86 12,948.36 0.0K
09:04 12,947.86 12,949.85 12,943.37 12,945.37 0.0K
09:05 12,944.37 12,949.00 12,939.88 12,949.00 0.0K
09:06 12,949.36 12,962.32 12,949.36 12,960.33 0.0K
09:07 12,959.33 12,962.82 12,951.36 12,954.38 0.0K
09:08 12,954.88 12,956.36 12,950.39 12,954.40 0.0K
09:09 12,953.40 12,956.41 12,953.00 12,953.48 0.0K
09:10 12,951.99 12,954.00 12,945.59 12,947.10 0.0K
09:11 12,948.10 12,949.64 12,944.13 12,949.63 0.0K
09:12 12,950.63 12,953.65 12,948.63 12,951.18 0.0K
09:13 12,951.19 12,961.63 12,951.19 12,961.62 0.0K
09:14 12,961.61 12,961.61 12,951.65 12,951.65 0.0K
09:15 12,951.66 12,951.66 12,935.35 12,937.40 0.0K
09:16 12,938.39 12,938.39 12,928.00 12,929.00 0.0K
09:17 12,929.50 12,931.53 12,925.05 12,931.03 0.0K
09:18 12,931.52 12,941.46 12,931.52 12,937.96 0.0K
09:19 12,938.46 12,942.00 12,937.97 12,940.94 0.0K
09:20 12,939.44 12,940.44 12,930.02 12,930.02 0.0K
09:21 12,928.53 12,928.53 12,920.00 12,922.62 0.0K
09:22 12,922.62 12,922.62 12,914.00 12,916.26 0.0K
09:23 12,916.76 12,929.23 12,914.77 12,927.73 0.0K
09:24 12,927.23 12,932.19 12,925.00 12,932.19 0.0K
09:25 12,932.00 12,935.75 12,926.76 12,932.26 0.0K
09:26 12,932.00 12,935.26 12,930.29 12,931.29 0.0K
09:27 12,930.30 12,931.00 12,928.32 12,928.82 0.0K
09:28 12,927.82 12,929.35 12,925.85 12,926.00 0.0K
09:29 12,926.35 12,927.00 12,926.34 12,926.88 0.0K
09:30 12,932.37 12,939.82 12,932.37 12,934.81 0.0K
09:31 12,933.81 12,934.81 12,929.38 12,930.40 0.0K
09:32 12,930.90 12,931.90 12,926.43 12,928.45 0.0K
09:33 12,927.46 12,929.00 12,925.26 12,926.32 0.0K
09:34 12,926.00 12,927.32 12,922.37 12,924.37 0.0K
09:35 12,922.87 12,923.34 12,914.00 12,914.00 0.0K
09:36 12,912.00 12,917.00 12,912.00 12,912.36 0.0K
09:37 12,914.00 12,916.33 12,913.34 12,913.84 0.0K
09:38 12,914.34 12,916.32 12,912.00 12,916.32 0.0K
09:39 12,916.31 12,916.31 12,905.00 12,905.00 0.0K
09:40 12,906.86 12,910.87 12,904.36 12,910.36 0.0K
09:41 12,908.86 12,911.38 12,908.00 12,911.37 0.0K
09:42 12,912.37 12,912.37 12,908.86 12,910.34 0.0K
09:43 12,909.84 12,913.35 12,909.84 12,912.32 0.0K
09:44 12,912.31 12,913.30 12,908.31 12,911.29 0.0K
09:45 12,910.79 12,911.27 12,905.81 12,907.00 0.0K
09:46 12,908.31 12,908.82 12,904.38 12,904.38 0.0K
09:47 12,904.39 12,913.86 12,902.40 12,913.86 0.0K
09:48 12,915.35 12,917.38 12,911.37 12,916.38 0.0K
09:49 12,915.39 12,916.00 12,910.00 12,912.01 0.0K
09:50 12,912.01 12,913.02 12,908.00 12,910.55 0.0K
09:51 12,911.05 12,912.00 12,908.54 12,909.55 0.0K
09:52 12,909.00 12,912.00 12,904.62 12,905.63 0.0K
09:53 12,904.64 12,909.20 12,904.64 12,909.20 0.0K
09:54 12,908.70 12,914.15 12,908.70 12,912.00 0.0K
09:55 12,911.65 12,912.70 12,910.20 12,912.69 0.0K
09:56 12,912.19 12,913.00 12,910.69 12,911.68 0.0K
09:57 12,911.18 12,913.00 12,911.18 12,911.65 0.0K
09:58 12,912.15 12,912.15 12,912.07 12,912.07 0.0K
09:59 12,912.06 12,912.06 12,909.52 12,909.53 0.0K
10:00 12,911.00 12,911.00 12,906.57 12,910.08 0.0K
10:01 12,910.00 12,913.55 12,910.00 12,912.06 0.0K
10:02 12,912.56 12,913.00 12,908.00 12,913.00 0.0K
10:03 12,912.08 12,915.00 12,911.59 12,915.00 0.0K
10:04 12,913.10 12,913.10 12,908.62 12,909.62 0.0K
10:05 12,910.00 12,910.00 12,906.63 12,908.62 0.0K
10:06 12,909.12 12,911.00 12,906.00 12,906.00 0.0K
10:07 12,907.60 12,908.00 12,899.73 12,899.73 0.0K
10:08 12,900.73 12,901.00 12,897.76 12,898.31 0.0K
10:09 12,897.81 12,898.82 12,891.85 12,893.91 0.0K
10:10 12,895.40 12,904.31 12,895.40 12,903.80 0.0K
10:11 12,904.79 12,911.68 12,904.79 12,911.68 0.0K
10:12 12,912.17 12,919.00 12,911.67 12,916.59 0.0K
10:13 12,917.58 12,924.01 12,916.57 12,923.00 0.0K
10:14 12,923.47 12,926.44 12,923.00 12,923.47 0.0K
10:15 12,924.00 12,927.44 12,923.00 12,923.00 0.0K
10:16 12,922.43 12,926.40 12,921.94 12,925.39 0.0K
10:17 12,925.38 12,927.82 12,924.81 12,924.81 0.0K
10:18 12,924.31 12,931.00 12,924.00 12,929.24 0.0K
10:19 12,929.00 12,934.18 12,929.00 12,933.00 0.0K
10:20 12,934.67 12,937.62 12,933.67 12,935.12 0.0K
10:21 12,934.12 12,934.60 12,930.11 12,931.12 0.0K
10:22 12,931.13 12,934.14 12,931.13 12,934.14 0.0K
10:23 12,934.15 12,934.19 12,930.17 12,933.69 0.0K
10:24 12,933.19 12,938.00 12,933.19 12,936.20 0.0K
10:25 12,935.21 12,938.27 12,934.23 12,938.27 0.0K
10:26 12,937.77 12,940.27 12,937.00 12,940.27 0.0K
10:27 12,939.27 12,939.33 12,937.30 12,939.33 0.0K
10:28 12,940.33 12,940.83 12,936.84 12,938.85 0.0K
10:29 12,937.85 12,940.35 12,937.85 12,939.84 0.0K
10:30 12,940.34 12,943.33 12,936.36 12,941.34 0.0K
10:31 12,942.34 12,942.34 12,938.86 12,941.36 0.0K
10:32 12,942.36 12,944.34 12,941.35 12,944.00 0.0K
10:33 12,945.33 12,950.26 12,945.33 12,947.76 0.0K
10:34 12,947.26 12,948.25 12,943.00 12,943.31 0.0K
10:35 12,943.32 12,948.30 12,943.32 12,947.30 0.0K
10:36 12,947.00 12,948.79 12,945.32 12,946.32 0.0K
10:37 12,946.33 12,947.33 12,943.37 12,944.91 0.0K
10:38 12,945.41 12,947.00 12,944.92 12,945.43 0.0K
10:39 12,945.00 12,948.44 12,943.44 12,946.45 0.0K
10:40 12,945.95 12,946.45 12,939.51 12,942.00 0.0K
10:41 12,941.52 12,942.53 12,938.63 12,939.14 0.0K
10:42 12,940.00 12,940.00 12,936.00 12,936.80 0.0K
10:43 12,937.00 12,937.00 12,932.39 12,932.39 0.0K
10:44 12,932.00 12,935.91 12,932.00 12,933.00 0.0K
10:45 12,931.99 12,934.59 12,931.00 12,934.59 0.0K
10:46 12,934.00 12,935.15 12,933.10 12,933.16 0.0K
10:47 12,933.17 12,934.00 12,928.25 12,928.29 0.0K
10:48 12,927.80 12,928.00 12,924.39 12,924.41 0.0K
10:49 12,924.42 12,926.94 12,924.42 12,926.47 0.0K
10:50 12,926.97 12,928.05 12,926.48 12,927.56 0.0K
10:51 12,926.57 12,928.08 12,926.08 12,928.08 0.0K
10:52 12,927.58 12,932.00 12,926.59 12,930.56 0.0K
10:53 12,930.06 12,932.55 12,928.56 12,932.03 0.0K
10:54 12,932.53 12,933.51 12,930.52 12,932.00 0.0K
10:55 12,932.02 12,933.01 12,930.51 12,931.50 0.0K
10:56 12,932.00 12,933.00 12,927.99 12,928.50 0.0K
10:57 12,929.00 12,931.02 12,923.58 12,923.60 0.0K
10:58 12,923.61 12,926.18 12,922.67 12,925.68 0.0K
10:59 12,924.00 12,928.68 12,922.71 12,926.67 0.0K
11:00 12,929.16 12,931.15 12,922.00 12,923.00 0.0K
11:01 12,923.26 12,923.31 12,921.00 12,921.34 0.0K
11:02 12,920.84 12,922.36 12,919.90 12,920.90 0.0K
11:03 12,920.90 12,922.44 12,919.92 12,922.44 0.0K
11:04 12,922.45 12,924.46 12,922.45 12,924.01 0.0K
11:05 12,923.52 12,929.49 12,923.52 12,927.96 0.0K
11:06 12,928.95 12,930.92 12,928.86 12,928.86 0.0K
11:07 12,929.00 12,931.32 12,925.82 12,925.82 0.0K
11:08 12,925.83 12,925.83 12,921.36 12,924.85 0.0K
11:09 12,923.85 12,926.84 12,923.85 12,926.00 0.0K
11:10 12,926.33 12,929.30 12,926.31 12,927.76 0.0K
11:11 12,928.25 12,930.00 12,926.00 12,927.73 0.0K
11:12 12,927.23 12,928.24 12,925.79 12,925.80 0.0K
11:13 12,925.81 12,928.36 12,924.82 12,926.89 0.0K
11:14 12,926.90 12,929.47 12,926.41 12,929.47 0.0K
11:15 12,930.47 12,934.46 12,929.47 12,933.45 0.0K
11:16 12,933.44 12,934.44 12,932.44 12,933.93 0.0K
11:17 12,932.43 12,934.00 12,929.94 12,933.91 0.0K
11:18 12,932.92 12,933.00 12,930.93 12,932.00 0.0K
11:19 12,931.44 12,933.00 12,930.00 12,932.45 0.0K
11:20 12,932.00 12,936.00 12,932.00 12,935.87 0.0K
11:21 12,935.37 12,936.83 12,933.86 12,936.83 0.0K
11:22 12,937.00 12,937.34 12,935.00 12,935.83 0.0K
11:23 12,936.32 12,938.31 12,935.80 12,936.81 0.0K
11:24 12,937.00 12,939.35 12,936.31 12,937.85 0.0K
11:25 12,937.86 12,938.37 12,935.47 12,935.47 0.0K
11:26 12,935.48 12,936.53 12,932.02 12,936.53 0.0K
11:27 12,937.03 12,938.04 12,936.03 12,937.55 0.0K
11:28 12,938.05 12,940.06 12,938.00 12,939.57 0.0K
11:29 12,939.08 12,943.00 12,938.59 12,942.55 0.0K
11:30 12,943.05 12,944.53 12,942.00 12,944.01 0.0K
11:31 12,944.50 12,947.93 12,944.50 12,947.88 0.0K
11:32 12,948.00 12,949.81 12,946.87 12,948.78 0.0K
11:33 12,949.77 12,951.74 12,949.25 12,951.74 0.0K
11:34 12,951.24 12,952.76 12,949.76 12,951.77 0.0K
11:35 12,952.27 12,955.31 12,951.78 12,955.31 0.0K
11:36 12,954.81 12,955.31 12,949.86 12,953.88 0.0K
11:37 12,952.89 12,953.90 12,949.48 12,950.49 0.0K
11:38 12,951.98 12,954.48 12,951.98 12,951.99 0.0K
11:39 12,952.00 12,957.00 12,952.00 12,956.95 0.0K
11:40 12,955.95 12,961.00 12,955.95 12,958.00 0.0K
11:41 12,954.96 12,955.00 12,952.00 12,953.12 0.0K
11:42 12,953.62 12,958.13 12,952.64 12,958.12 0.0K
11:43 12,957.63 12,960.00 12,956.64 12,959.65 0.0K
11:44 12,961.00 12,962.15 12,957.00 12,957.00 0.0K
11:45 12,957.17 12,961.15 12,957.17 12,961.13 0.0K
11:46 12,961.12 12,964.52 12,961.11 12,963.99 0.0K
11:47 12,963.00 12,963.00 12,957.02 12,957.04 0.0K
11:48 12,957.05 12,958.07 12,953.15 12,954.15 0.0K
11:49 12,955.00 12,955.00 12,948.23 12,948.23 0.0K
11:50 12,949.73 12,959.24 12,949.23 12,959.24 0.0K
11:51 12,958.24 12,963.28 12,956.00 12,963.28 0.0K
11:52 12,963.27 12,969.29 12,962.28 12,968.79 0.0K
11:53 12,967.29 12,970.87 12,966.30 12,970.86 0.0K
11:54 12,972.86 12,973.00 12,969.00 12,971.43 0.0K
11:55 12,971.44 12,972.97 12,969.00 12,970.48 0.0K
11:56 12,969.98 12,973.00 12,969.00 12,972.02 0.0K
11:57 12,972.52 12,975.00 12,969.60 12,969.61 0.0K
11:58 12,968.61 12,968.62 12,962.68 12,965.21 0.0K
11:59 12,964.71 12,968.00 12,958.80 12,959.80 0.0K
12:00 12,958.81 12,958.81 12,954.83 12,956.82 0.0K
12:01 12,958.31 12,960.31 12,957.81 12,959.00 0.0K
12:02 12,959.81 12,965.76 12,957.81 12,965.76 0.0K
12:03 12,965.75 12,967.00 12,962.75 12,966.68 0.0K
12:04 12,967.67 12,970.57 12,967.67 12,969.54 0.0K
12:05 12,969.53 12,972.45 12,969.53 12,972.44 0.0K
12:06 12,973.43 12,976.38 12,973.00 12,974.88 0.0K
12:07 12,975.88 12,979.35 12,974.38 12,977.35 0.0K
12:08 12,977.00 12,978.35 12,974.00 12,975.33 0.0K
12:09 12,974.33 12,978.28 12,974.00 12,974.00 0.0K
12:10 12,973.78 12,975.00 12,973.00 12,973.30 0.0K
12:11 12,973.81 12,978.00 12,973.31 12,975.76 0.0K
12:12 12,974.76 12,977.25 12,974.27 12,976.75 0.0K
12:13 12,977.24 12,980.64 12,976.00 12,977.00 0.0K
12:14 12,977.11 12,980.00 12,977.10 12,978.00 0.0K
12:15 12,979.00 12,985.40 12,979.00 12,983.88 0.0K
12:16 12,984.00 12,987.81 12,983.86 12,987.78 0.0K
12:17 12,987.77 12,987.77 12,983.22 12,983.22 0.0K
12:18 12,982.72 12,983.72 12,979.23 12,980.72 0.0K
12:19 12,980.71 12,983.00 12,980.68 12,981.00 0.0K
12:20 12,982.68 12,985.61 12,981.68 12,985.09 0.0K
12:21 12,982.09 12,983.59 12,979.64 12,980.00 0.0K
12:22 12,980.64 12,983.00 12,980.64 12,981.58 0.0K
12:23 12,982.58 12,986.00 12,982.02 12,982.02 0.0K
12:24 12,982.00 12,983.00 12,980.53 12,982.05 0.0K
12:25 12,982.56 12,984.00 12,979.58 12,980.58 0.0K
12:26 12,980.59 12,981.11 12,978.00 12,978.00 0.0K
12:27 12,977.14 12,980.13 12,975.66 12,978.64 0.0K
12:28 12,978.65 12,981.00 12,976.66 12,981.00 0.0K
12:29 12,981.10 12,982.00 12,980.00 12,980.99 0.0K
12:30 12,979.98 12,985.00 12,979.00 12,983.37 0.0K
12:31 12,984.00 12,987.00 12,984.00 12,987.00 0.0K
12:32 12,988.00 12,988.00 12,982.00 12,982.00 0.0K
12:33 12,981.78 12,984.00 12,981.00 12,983.76 0.0K
12:34 12,983.75 12,984.00 12,981.00 12,984.00 0.0K
12:35 12,985.00 12,989.16 12,984.00 12,989.13 0.0K
12:36 12,989.12 12,989.12 12,986.00 12,986.00 0.0K
12:37 12,985.08 12,987.06 12,985.00 12,985.00 0.0K
12:38 12,986.00 12,986.00 12,983.00 12,983.00 0.0K
12:39 12,983.58 12,984.00 12,980.00 12,981.13 0.0K
12:40 12,980.63 12,981.12 12,975.00 12,975.00 0.0K
12:41 12,975.17 12,977.66 12,975.17 12,976.00 0.0K
12:42 12,977.00 12,979.00 12,976.00 12,977.16 0.0K
12:43 12,976.66 12,976.66 12,967.79 12,967.79 0.0K
12:44 12,968.29 12,969.00 12,964.37 12,964.87 0.0K
12:45 12,964.37 12,967.37 12,962.36 12,962.37 0.0K
12:46 12,962.38 12,963.88 12,959.90 12,959.90 0.0K
12:47 12,960.41 12,961.00 12,959.00 12,961.00 0.0K
12:48 12,960.96 12,961.47 12,960.00 12,961.45 0.0K
12:49 12,961.44 12,961.44 12,957.00 12,957.43 0.0K
12:50 12,956.93 12,957.00 12,955.00 12,956.00 0.0K
12:51 12,958.00 12,961.88 12,958.00 12,961.37 0.0K
12:52 12,962.00 12,962.00 12,960.00 12,960.00 0.0K
12:53 12,960.37 12,963.38 12,959.88 12,963.00 0.0K
12:54 12,962.88 12,964.00 12,962.00 12,963.00 0.0K
12:55 12,962.88 12,965.34 12,962.88 12,964.00 0.0K
12:56 12,963.33 12,963.34 12,961.35 12,961.35 0.0K
12:57 12,961.36 12,961.39 12,958.00 12,961.38 0.0K
12:58 12,960.00 12,961.00 12,958.88 12,959.85 0.0K
12:59 12,960.35 12,962.27 12,960.34 12,962.24 0.0K
13:00 12,963.00 12,963.00 12,959.00 12,959.00 0.0K
13:01 12,958.00 12,961.69 12,956.70 12,960.18 0.0K
13:02 12,959.18 12,959.70 12,957.21 12,957.71 0.0K
13:03 12,959.21 12,960.22 12,956.21 12,956.24 0.0K
13:04 12,956.25 12,957.26 12,956.00 12,956.25 0.0K
13:05 12,955.26 12,956.26 12,949.78 12,949.78 0.0K
13:06 12,949.28 12,951.82 12,948.00 12,951.82 0.0K
13:07 12,952.32 12,952.81 12,948.87 12,950.39 0.0K
13:08 12,950.40 12,951.40 12,948.92 12,950.46 0.0K
13:09 12,950.45 12,951.46 12,949.00 12,949.46 0.0K
13:10 12,948.97 12,950.47 12,948.47 12,949.46 0.0K
13:11 12,950.46 12,954.38 12,950.43 12,954.38 0.0K
13:12 12,954.38 12,954.38 12,950.40 12,950.40 0.0K
13:13 12,950.90 12,952.00 12,949.33 12,949.33 0.0K
13:14 12,949.83 12,954.26 12,949.31 12,953.23 0.0K
13:15 12,953.73 12,956.67 12,953.23 12,955.60 0.0K
13:16 12,955.10 12,956.07 12,953.00 12,953.00 0.0K
13:17 12,953.05 12,953.05 12,952.00 12,953.00 0.0K
13:18 12,953.03 12,953.03 12,952.50 12,952.50 0.0K
13:19 12,952.00 12,953.00 12,950.00 12,951.00 0.0K
13:20 12,950.99 12,957.43 12,950.99 12,955.92 0.0K
13:21 12,956.42 12,956.42 12,954.91 12,954.92 0.0K
13:22 12,954.42 12,954.44 12,951.95 12,952.00 0.0K
13:23 12,952.94 12,952.94 12,948.00 12,948.04 0.0K
13:24 12,948.00 12,948.00 12,946.55 12,946.66 0.0K
13:25 12,945.16 12,947.18 12,944.17 12,947.18 0.0K
13:26 12,948.18 12,953.16 12,948.00 12,952.66 0.0K
13:27 12,952.65 12,955.14 12,952.65 12,953.63 0.0K
13:28 12,954.12 12,956.00 12,953.60 12,954.08 0.0K
13:29 12,954.58 12,957.00 12,954.58 12,956.00 0.0K
13:30 12,956.97 12,956.97 12,950.00 12,950.95 0.0K
13:31 12,950.96 12,950.96 12,947.97 12,949.99 0.0K
13:32 12,949.98 12,952.96 12,949.94 12,950.93 0.0K
13:33 12,951.43 12,951.91 12,949.00 12,949.00 0.0K
13:34 12,948.86 12,953.00 12,948.86 12,953.00 0.0K
13:35 12,952.76 12,955.00 12,952.71 12,954.65 0.0K
13:36 12,955.14 12,957.00 12,953.64 12,956.06 0.0K
13:37 12,956.05 12,956.55 12,955.53 12,955.53 0.0K
13:38 12,955.54 12,955.55 12,954.00 12,955.55 0.0K
13:39 12,956.00 12,956.00 12,954.54 12,955.00 0.0K
13:40 12,954.00 12,954.54 12,950.59 12,950.59 0.0K
13:41 12,950.00 12,953.12 12,950.00 12,952.62 0.0K
13:42 12,952.63 12,952.63 12,949.63 12,950.63 0.0K
13:43 12,950.14 12,951.00 12,949.15 12,950.16 0.0K
13:44 12,949.66 12,949.68 12,948.67 12,949.19 0.0K
13:45 12,949.69 12,952.19 12,949.69 12,949.71 0.0K
13:46 12,950.21 12,953.18 12,950.21 12,953.18 0.0K
13:47 12,953.18 12,954.17 12,952.19 12,954.16 0.0K
13:48 12,954.66 12,956.00 12,954.63 12,955.61 0.0K
13:49 12,955.11 12,955.11 12,949.66 12,949.66 0.0K
13:50 12,949.67 12,952.67 12,948.00 12,952.65 0.0K
13:51 12,952.65 12,955.00 12,952.62 12,954.00 0.0K
13:52 12,953.11 12,954.60 12,953.00 12,954.60 0.0K
13:53 12,955.00 12,957.00 12,954.59 12,957.00 0.0K
13:54 12,956.54 12,958.48 12,956.53 12,957.44 0.0K
13:55 12,957.94 12,957.94 12,953.91 12,957.36 0.0K
13:56 12,957.86 12,957.86 12,954.33 12,955.33 0.0K
13:57 12,955.34 12,956.35 12,953.34 12,956.00 0.0K
13:58 12,956.35 12,959.35 12,955.85 12,959.35 0.0K
13:59 12,958.85 12,958.86 12,956.00 12,958.00 0.0K
14:00 12,958.42 12,959.48 12,957.00 12,958.00 0.0K
14:01 12,958.49 12,962.02 12,957.99 12,961.52 0.0K
14:02 12,961.52 12,963.00 12,961.03 12,962.04 0.0K
14:03 12,961.54 12,963.00 12,961.54 12,962.12 0.0K
14:04 12,963.00 12,964.00 12,961.64 12,962.15 0.0K
14:05 12,961.66 12,962.00 12,959.00 12,962.00 0.0K
14:06 12,963.21 12,966.00 12,963.00 12,965.61 0.0K
14:07 12,965.60 12,967.53 12,965.00 12,967.51 0.0K
14:08 12,967.51 12,968.91 12,966.50 12,968.89 0.0K
14:09 12,968.88 12,969.86 12,966.34 12,966.35 0.0K
14:10 12,965.85 12,967.40 12,965.36 12,967.40 0.0K
14:11 12,966.91 12,969.00 12,966.91 12,968.92 0.0K
14:12 12,968.93 12,970.40 12,968.43 12,969.36 0.0K
14:13 12,969.35 12,969.35 12,966.35 12,968.84 0.0K
14:14 12,968.34 12,969.80 12,968.30 12,968.30 0.0K
14:15 12,968.00 12,968.00 12,964.31 12,966.00 0.0K
14:16 12,965.00 12,972.22 12,964.80 12,971.70 0.0K
14:17 12,971.70 12,979.57 12,971.67 12,978.03 0.0K
14:18 12,977.53 12,979.01 12,977.01 12,977.03 0.0K
14:19 12,976.54 12,976.55 12,971.61 12,972.63 0.0K
14:20 12,972.13 12,973.00 12,972.00 12,973.00 0.0K
14:21 12,972.19 12,972.21 12,968.77 12,968.77 0.0K
14:22 12,968.27 12,971.00 12,968.27 12,970.27 0.0K
14:23 12,969.28 12,971.28 12,969.00 12,971.27 0.0K
14:24 12,970.77 12,971.27 12,970.77 12,970.78 0.0K
14:25 12,970.79 12,971.31 12,969.83 12,970.34 0.0K
14:26 12,970.84 12,970.84 12,966.00 12,967.88 0.0K
14:27 12,968.38 12,968.38 12,967.00 12,968.33 0.0K
14:28 12,968.82 12,969.30 12,968.00 12,969.22 0.0K
14:29 12,969.21 12,971.19 12,969.00 12,969.00 0.0K
14:30 12,970.15 12,971.16 12,969.00 12,970.14 0.0K
14:31 12,970.00 12,970.13 12,964.67 12,965.18 0.0K
14:32 12,964.68 12,964.69 12,961.00 12,963.21 0.0K
14:33 12,963.20 12,966.13 12,963.18 12,965.12 0.0K
14:34 12,965.11 12,965.11 12,964.00 12,965.09 0.0K
14:35 12,965.59 12,966.00 12,962.11 12,962.11 0.0K
14:36 12,962.00 12,962.00 12,958.00 12,961.19 0.0K
14:37 12,961.20 12,961.20 12,959.25 12,959.25 0.0K
14:38 12,959.26 12,961.26 12,959.26 12,960.26 0.0K
14:39 12,959.76 12,960.28 12,959.26 12,959.28 0.0K
14:40 12,959.78 12,962.27 12,959.78 12,961.26 0.0K
14:41 12,960.76 12,960.76 12,955.00 12,957.84 0.0K
14:42 12,957.85 12,958.38 12,957.00 12,958.38 0.0K
14:43 12,958.39 12,959.42 12,957.39 12,958.92 0.0K
14:44 12,958.42 12,958.43 12,954.52 12,954.52 0.0K
14:45 12,954.52 12,958.02 12,954.52 12,956.52 0.0K
14:46 12,957.52 12,957.52 12,956.50 12,957.00 0.0K
14:47 12,956.99 12,957.98 12,955.99 12,956.00 0.0K
14:48 12,955.98 12,959.00 12,955.98 12,957.95 0.0K
14:49 12,957.94 12,960.39 12,957.94 12,960.35 0.0K
14:50 12,960.34 12,961.32 12,960.26 12,960.26 0.0K
14:51 12,959.74 12,964.00 12,959.24 12,962.65 0.0K
14:52 12,962.64 12,962.64 12,959.62 12,959.62 0.0K
14:53 12,959.61 12,960.11 12,959.10 12,959.10 0.0K
14:54 12,959.09 12,961.00 12,959.00 12,961.00 0.0K
14:55 12,960.53 12,964.00 12,960.52 12,963.94 0.0K
14:56 12,963.93 12,964.41 12,962.84 12,963.34 0.0K
14:57 12,963.32 12,963.32 12,960.00 12,960.00 0.0K
14:58 12,960.31 12,962.25 12,960.00 12,962.24 0.0K
14:59 12,961.73 12,962.22 12,959.00 12,959.18 0.0K
15:00 12,958.69 12,961.65 12,958.69 12,961.09 0.0K
15:01 12,962.00 12,964.52 12,961.00 12,963.98 0.0K
15:02 12,963.97 12,967.00 12,962.89 12,963.40 0.0K
15:03 12,961.91 12,965.91 12,961.41 12,965.91 0.0K
15:04 12,965.90 12,965.90 12,961.41 12,962.92 0.0K
15:05 12,963.00 12,963.42 12,959.92 12,961.43 0.0K
15:06 12,962.43 12,965.00 12,962.43 12,965.00 0.0K
15:07 12,964.83 12,968.00 12,964.83 12,966.00 0.0K
15:08 12,966.74 12,967.23 12,964.72 12,966.22 0.0K
15:09 12,965.00 12,966.23 12,964.23 12,966.23 0.0K
15:10 12,965.73 12,967.00 12,961.75 12,962.75 0.0K
15:11 12,961.75 12,962.31 12,960.78 12,960.85 0.0K
15:12 12,961.35 12,962.38 12,960.87 12,960.90 0.0K
15:13 12,960.41 12,960.44 12,958.00 12,959.94 0.0K
15:14 12,959.00 12,960.42 12,958.00 12,958.87 0.0K
15:15 12,958.87 12,958.87 12,954.89 12,954.89 0.0K
15:16 12,954.90 12,957.00 12,953.41 12,956.40 0.0K
15:17 12,955.91 12,959.00 12,955.91 12,958.00 0.0K
15:18 12,958.92 12,959.00 12,956.43 12,957.94 0.0K
15:19 12,956.94 12,960.44 12,956.94 12,959.04 0.0K
15:20 12,958.04 12,961.55 12,958.04 12,961.05 0.0K
15:21 12,961.06 12,961.55 12,957.00 12,959.15 0.0K
15:22 12,959.00 12,959.17 12,956.00 12,957.00 0.0K
15:23 12,957.19 12,960.00 12,956.19 12,958.00 0.0K
15:24 12,958.68 12,959.00 12,955.00 12,956.00 0.0K
15:25 12,958.00 12,961.00 12,958.00 12,960.00 0.0K
15:26 12,960.72 12,962.21 12,957.00 12,958.25 0.0K
15:27 12,958.26 12,960.00 12,953.00 12,955.00 0.0K
15:28 12,954.31 12,956.80 12,954.31 12,955.29 0.0K
15:29 12,954.79 12,954.79 12,950.83 12,952.33 0.0K
15:30 12,951.34 12,952.34 12,947.36 12,950.00 0.0K
15:31 12,949.35 12,953.32 12,947.00 12,949.00 0.0K
15:32 12,948.35 12,948.35 12,942.92 12,945.00 0.0K
15:33 12,946.42 12,946.42 12,936.00 12,937.00 0.0K
15:34 12,938.00 12,938.00 12,933.52 12,934.52 0.0K
15:35 12,934.00 12,935.00 12,933.00 12,933.53 0.0K
15:36 12,934.03 12,935.01 12,916.63 12,918.00 0.0K
15:37 12,917.64 12,921.14 12,914.65 12,918.66 0.0K
15:38 12,918.66 12,918.66 12,912.76 12,912.77 0.0K
15:39 12,912.77 12,914.80 12,905.35 12,906.86 0.0K
15:40 12,907.35 12,917.00 12,906.85 12,916.69 0.0K
15:41 12,918.68 12,925.00 12,917.16 12,925.00 0.0K
15:42 12,924.51 12,926.49 12,919.50 12,921.01 0.0K
15:43 12,920.51 12,920.51 12,913.60 12,913.62 0.0K
15:44 12,913.13 12,913.68 12,911.69 12,911.71 0.0K
15:45 12,913.70 12,916.20 12,908.75 12,908.75 0.0K
15:46 12,909.74 12,913.22 12,909.74 12,912.72 0.0K
15:47 12,913.21 12,913.21 12,909.24 12,911.77 0.0K
15:48 12,911.78 12,911.78 12,906.33 12,909.88 0.0K
15:49 12,908.89 12,908.91 12,904.96 12,907.52 0.0K
15:50 12,907.02 12,911.02 12,905.06 12,906.56 0.0K
15:51 12,907.06 12,912.07 12,906.06 12,910.07 0.0K
15:52 12,910.07 12,913.07 12,907.09 12,912.06 0.0K
15:53 12,912.00 12,917.05 12,912.00 12,916.05 0.0K
15:54 12,916.00 12,918.04 12,914.54 12,918.04 0.0K
15:55 12,917.54 12,919.00 12,909.00 12,909.00 0.0K
15:56 12,909.62 12,917.00 12,909.62 12,915.59 0.0K
15:57 12,916.59 12,916.59 12,911.63 12,913.15 0.0K
15:58 12,913.00 12,918.10 12,911.65 12,916.57 0.0K
15:59 12,915.00 12,917.06 12,913.58 12,917.00 0.0K
16:00 12,906.56 12,924.50 12,906.56 12,924.49 0.0K
16:01 12,924.99 12,926.00 12,920.98 12,922.48 0.0K
16:02 12,925.00 12,926.00 12,919.01 12,919.51 0.0K
16:03 12,918.52 12,921.02 12,915.07 12,918.08 0.0K
16:04 12,919.08 12,919.08 12,913.14 12,914.15 0.0K
16:05 12,913.65 12,915.15 12,910.19 12,914.18 0.0K
16:06 12,913.18 12,913.18 12,908.69 12,909.20 0.0K
16:07 12,910.20 12,910.20 12,905.00 12,905.22 0.0K
16:08 12,906.22 12,916.62 12,906.22 12,916.10 0.0K
16:09 12,915.11 12,919.01 12,914.10 12,917.01 0.0K
16:10 12,916.01 12,920.99 12,911.53 12,912.03 0.0K
16:11 12,911.54 12,916.99 12,911.54 12,916.99 0.0K
16:12 12,916.98 12,916.98 12,911.99 12,916.04 0.0K
16:13 12,915.54 12,916.05 12,911.00 12,911.00 0.0K
16:14 12,912.11 12,912.19 12,907.71 12,907.71 0.0K
16:15 12,908.69 12,914.14 12,903.20 12,911.15 0.0K
16:16 12,909.15 12,913.10 12,908.64 12,911.55 0.0K
16:17 12,910.06 12,913.01 12,909.52 12,912.99 0.0K
16:18 12,911.99 12,916.40 12,911.45 12,914.40 0.0K
16:19 12,912.91 12,913.90 12,911.39 12,913.00 0.0K
16:20 12,912.88 12,917.00 12,912.86 12,914.78 0.0K
16:21 12,915.27 12,915.27 12,912.19 12,912.19 0.0K
16:22 12,911.00 12,915.60 12,910.65 12,914.00 0.0K
16:23 12,913.09 12,916.55 12,912.04 12,912.04 0.0K
16:24 12,910.55 12,914.00 12,908.00 12,912.95 0.0K
16:25 12,910.46 12,915.36 12,909.95 12,913.84 0.0K
16:26 12,911.85 12,916.00 12,911.85 12,915.22 0.0K
16:27 12,914.72 12,915.21 12,910.15 12,910.15 0.0K
16:28 12,908.00 12,913.00 12,908.00 12,911.59 0.0K
16:29 12,911.09 12,914.04 12,909.53 12,909.53 0.0K
16:30 12,905.04 12,913.46 12,905.03 12,912.00 0.0K
16:31 12,910.47 12,914.00 12,909.44 12,913.88 0.0K
16:32 12,911.89 12,912.88 12,908.81 12,908.81 0.0K
16:33 12,906.82 12,909.29 12,905.28 12,907.79 0.0K
16:34 12,904.80 12,906.75 12,903.77 12,905.74 0.0K
16:35 12,904.24 12,911.00 12,904.24 12,907.65 0.0K
16:36 12,908.00 12,912.00 12,908.00 12,908.55 0.0K
16:37 12,908.06 12,908.06 12,904.51 12,904.51 0.0K
16:38 12,903.52 12,909.00 12,903.50 12,905.98 0.0K
16:39 12,904.98 12,910.33 12,904.47 12,909.33 0.0K
16:40 12,906.84 12,909.81 12,906.00 12,907.32 0.0K
16:41 12,906.32 12,910.81 12,906.30 12,909.32 0.0K
16:42 12,908.32 12,909.79 12,908.30 12,908.30 0.0K
16:43 12,906.30 12,908.75 12,905.22 12,905.22 0.0K
16:44 12,905.00 12,905.21 12,903.00 12,903.22 0.0K
16:45 12,902.22 12,912.15 12,902.22 12,912.13 0.0K
16:46 12,912.63 12,914.11 12,910.00 12,913.10 0.0K
16:47 12,913.60 12,914.00 12,910.00 12,910.60 0.0K
16:48 12,910.10 12,910.13 12,908.00 12,909.63 0.0K
16:49 12,910.13 12,913.13 12,908.00 12,908.18 0.0K
16:50 12,907.69 12,913.00 12,907.69 12,913.00 0.0K
16:51 12,914.00 12,914.16 12,912.67 12,913.20 0.0K
16:52 12,913.70 12,914.20 12,913.00 12,913.00 0.0K
16:53 12,914.22 12,921.00 12,914.00 12,920.19 0.0K
16:54 12,920.00 12,922.18 12,920.00 12,921.17 0.0K
16:55 12,921.18 12,924.17 12,921.18 12,924.17 0.0K
16:56 12,925.17 12,925.17 12,922.00 12,922.76 0.0K
16:57 12,923.26 12,924.27 12,921.77 12,924.27 0.0K
16:58 12,925.26 12,927.25 12,924.00 12,925.28 0.0K
16:59 12,925.00 12,927.00 12,923.78 12,924.30 0.0K
17:00 12,923.80 12,934.00 12,923.80 12,933.00 0.0K
17:01 12,931.73 12,934.20 12,931.73 12,932.00 0.0K
17:02 12,933.16 12,934.16 12,932.00 12,934.15 0.0K
17:03 12,934.00 12,935.15 12,932.00 12,935.00 0.0K
17:04 12,936.00 12,938.00 12,935.00 12,936.00 0.0K
17:05 12,937.12 12,939.13 12,937.00 12,937.14 0.0K
17:06 12,938.14 12,938.14 12,935.00 12,936.22 0.0K
17:07 12,935.00 12,940.00 12,934.00 12,939.25 0.0K
17:08 12,939.00 12,941.24 12,937.76 12,941.00 0.0K
17:09 12,940.28 12,941.27 12,939.27 12,940.00 0.0K
17:10 12,940.30 12,940.32 12,937.00 12,939.38 0.0K
17:11 12,940.00 12,945.38 12,940.00 12,945.38 0.0K
17:12 12,945.00 12,947.00 12,944.00 12,946.90 0.0K
17:13 12,947.40 12,949.38 12,945.90 12,948.00 0.0K
17:14 12,948.38 12,949.39 12,946.00 12,948.00 0.0K
17:15 12,947.00 12,948.97 12,946.00 12,947.48 0.0K
17:16 12,946.98 12,950.99 12,946.00 12,949.49 0.0K
17:17 12,948.99 12,949.49 12,947.99 12,947.99 0.0K
17:18 12,948.49 12,950.00 12,946.99 12,950.00 0.0K
17:19 12,949.99 12,952.00 12,949.99 12,950.52 0.0K
17:20 12,951.02 12,953.00 12,949.53 12,950.53 0.0K
17:21 12,949.53 12,950.00 12,943.62 12,943.62 0.0K
17:22 12,943.63 12,947.67 12,943.63 12,947.67 0.0K
17:23 12,948.17 12,948.17 12,946.00 12,947.68 0.0K
17:24 12,946.68 12,947.72 12,945.71 12,947.23 0.0K
17:25 12,949.23 12,951.20 12,947.00 12,950.19 0.0K
17:26 12,951.69 12,952.00 12,947.70 12,948.71 0.0K
17:27 12,948.72 12,951.00 12,948.22 12,949.25 0.0K
17:28 12,949.75 12,952.00 12,949.75 12,951.00 0.0K
17:29 12,952.22 12,954.21 12,949.00 12,950.76 0.0K
17:30 12,949.77 12,950.26 12,948.77 12,948.77 0.0K
17:31 12,949.27 12,949.27 12,946.00 12,946.00 0.0K
17:32 12,947.00 12,947.00 12,940.29 12,944.78 0.0K
17:33 12,945.28 12,948.27 12,944.78 12,948.00 0.0K
17:34 12,947.77 12,948.27 12,944.78 12,948.27 0.0K
17:35 12,947.77 12,951.80 12,947.00 12,951.80 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available