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 12,962.00 12,962.00 12,954.00 12,955.00 0.0K
08:59 12,958.00 12,966.00 12,958.00 12,966.00 0.0K
09:00 12,968.00 12,975.33 12,959.37 12,971.00 0.0K
09:01 12,971.84 12,992.79 12,971.34 12,992.79 0.0K
09:02 12,993.00 13,005.00 12,993.00 13,005.00 0.0K
09:03 13,004.00 13,013.00 13,001.77 13,013.00 0.0K
09:04 13,012.00 13,012.25 13,006.27 13,009.00 0.0K
09:05 13,009.27 13,018.25 13,008.77 13,017.75 0.0K
09:06 13,019.24 13,024.23 13,017.75 13,021.74 0.0K
09:07 13,020.74 13,033.00 13,020.74 13,033.00 0.0K
09:08 13,034.21 13,044.00 13,034.21 13,044.00 0.0K
09:09 13,044.76 13,051.00 13,041.00 13,046.26 0.0K
09:10 13,048.25 13,048.25 13,038.95 13,038.95 0.0K
09:11 13,036.96 13,046.06 13,032.49 13,045.05 0.0K
09:12 13,044.05 13,051.05 13,040.07 13,051.05 0.0K
09:13 13,052.05 13,056.01 13,050.54 13,055.50 0.0K
09:14 13,056.00 13,057.98 13,051.00 13,051.00 0.0K
09:15 13,054.07 13,054.07 13,034.32 13,034.82 0.0K
09:16 13,038.31 13,041.30 13,036.80 13,041.30 0.0K
09:17 13,040.80 13,043.36 13,038.00 13,043.36 0.0K
09:18 13,042.36 13,047.41 13,038.38 13,047.41 0.0K
09:19 13,048.41 13,054.40 13,047.41 13,053.43 0.0K
09:20 13,052.44 13,056.94 13,050.95 13,051.01 0.0K
09:21 13,051.02 13,060.49 13,051.02 13,059.00 0.0K
09:22 13,060.00 13,062.98 13,054.00 13,054.00 0.0K
09:23 13,055.07 13,058.00 13,050.61 13,056.00 0.0K
09:24 13,055.66 13,058.67 13,052.70 13,053.70 0.0K
09:25 13,054.00 13,058.68 13,047.72 13,047.72 0.0K
09:26 13,047.22 13,047.74 13,043.30 13,044.80 0.0K
09:27 13,044.81 13,053.70 13,043.31 13,051.69 0.0K
09:28 13,050.69 13,056.64 13,048.70 13,055.14 0.0K
09:29 13,055.64 13,057.00 13,052.15 13,057.00 0.0K
09:30 13,057.14 13,065.00 13,056.14 13,064.54 0.0K
09:31 13,064.04 13,064.04 13,055.57 13,059.00 0.0K
09:32 13,057.58 13,060.00 13,052.63 13,055.00 0.0K
09:33 13,054.67 13,059.00 13,054.00 13,056.70 0.0K
09:34 13,057.00 13,057.24 13,052.73 13,054.78 0.0K
09:35 13,054.28 13,055.31 13,050.29 13,055.00 0.0K
09:36 13,055.31 13,060.79 13,050.85 13,060.79 0.0K
09:37 13,060.28 13,065.00 13,060.28 13,063.75 0.0K
09:38 13,064.75 13,067.76 13,063.75 13,065.77 0.0K
09:39 13,064.77 13,068.00 13,063.78 13,066.75 0.0K
09:40 13,064.75 13,065.75 13,061.77 13,064.00 0.0K
09:41 13,063.00 13,066.73 13,061.76 13,062.00 0.0K
09:42 13,060.77 13,065.00 13,058.81 13,065.00 0.0K
09:43 13,065.33 13,068.29 13,064.00 13,064.00 0.0K
09:44 13,062.81 13,064.00 13,058.87 13,058.90 0.0K
09:45 13,060.89 13,068.00 13,060.40 13,068.00 0.0K
09:46 13,068.34 13,071.31 13,068.34 13,070.00 0.0K
09:47 13,068.79 13,073.79 13,068.79 13,072.30 0.0K
09:48 13,071.80 13,073.80 13,069.82 13,069.83 0.0K
09:49 13,070.83 13,070.83 13,063.86 13,067.43 0.0K
09:50 13,066.94 13,066.95 13,056.10 13,056.10 0.0K
09:51 13,055.61 13,060.11 13,051.23 13,055.25 0.0K
09:52 13,054.75 13,056.26 13,053.26 13,056.24 0.0K
09:53 13,056.74 13,057.23 13,053.23 13,054.25 0.0K
09:54 13,057.25 13,065.21 13,057.25 13,062.20 0.0K
09:55 13,059.21 13,062.22 13,057.71 13,061.21 0.0K
09:56 13,060.00 13,062.21 13,055.25 13,057.26 0.0K
09:57 13,056.26 13,057.26 13,050.33 13,052.88 0.0K
09:58 13,054.37 13,057.00 13,053.35 13,055.34 0.0K
09:59 13,055.83 13,056.33 13,045.36 13,047.41 0.0K
10:00 13,048.91 13,050.45 13,045.43 13,050.45 0.0K
10:01 13,049.45 13,058.00 13,049.45 13,057.00 0.0K
10:02 13,055.83 13,055.83 13,051.00 13,052.00 0.0K
10:03 13,051.89 13,052.43 13,049.00 13,051.44 0.0K
10:04 13,051.00 13,057.34 13,050.00 13,057.34 0.0K
10:05 13,057.33 13,062.23 13,056.00 13,061.00 0.0K
10:06 13,061.18 13,068.02 13,061.18 13,066.48 0.0K
10:07 13,066.98 13,068.96 13,065.96 13,068.34 0.0K
10:08 13,068.83 13,069.31 13,066.76 13,067.75 0.0K
10:09 13,067.74 13,070.00 13,067.74 13,069.65 0.0K
10:10 13,068.65 13,068.65 13,065.65 13,068.14 0.0K
10:11 13,068.00 13,071.00 13,062.66 13,070.63 0.0K
10:12 13,071.00 13,077.00 13,070.00 13,075.57 0.0K
10:13 13,075.56 13,076.00 13,073.00 13,076.00 0.0K
10:14 13,076.54 13,077.00 13,074.53 13,077.00 0.0K
10:15 13,078.00 13,082.00 13,077.00 13,081.00 0.0K
10:16 13,082.00 13,084.37 13,079.84 13,081.00 0.0K
10:17 13,082.34 13,084.29 13,081.34 13,083.78 0.0K
10:18 13,083.28 13,091.17 13,083.00 13,090.16 0.0K
10:19 13,089.16 13,089.66 13,085.00 13,087.00 0.0K
10:20 13,087.70 13,088.71 13,085.24 13,088.25 0.0K
10:21 13,089.24 13,092.00 13,088.74 13,090.27 0.0K
10:22 13,090.77 13,092.77 13,090.77 13,092.00 0.0K
10:23 13,093.27 13,098.31 13,093.27 13,098.31 0.0K
10:24 13,097.00 13,098.38 13,094.39 13,095.39 0.0K
10:25 13,094.00 13,095.47 13,091.00 13,095.47 0.0K
10:26 13,095.00 13,095.98 13,091.05 13,091.07 0.0K
10:27 13,091.59 13,092.66 13,088.00 13,092.66 0.0K
10:28 13,092.65 13,093.15 13,089.16 13,090.67 0.0K
10:29 13,091.67 13,094.65 13,091.66 13,093.65 0.0K
10:30 13,094.15 13,099.14 13,094.15 13,098.14 0.0K
10:31 13,098.64 13,098.64 13,093.66 13,097.69 0.0K
10:32 13,097.19 13,097.19 13,095.00 13,095.70 0.0K
10:33 13,094.20 13,100.16 13,093.70 13,098.15 0.0K
10:34 13,098.64 13,103.61 13,098.64 13,099.64 0.0K
10:35 13,099.00 13,103.15 13,098.00 13,102.65 0.0K
10:36 13,103.15 13,103.15 13,097.22 13,098.72 0.0K
10:37 13,098.73 13,102.00 13,098.73 13,099.75 0.0K
10:38 13,098.75 13,106.72 13,098.26 13,105.72 0.0K
10:39 13,106.71 13,111.00 13,106.69 13,111.00 0.0K
10:40 13,109.16 13,109.16 13,099.00 13,099.00 0.0K
10:41 13,099.75 13,104.00 13,098.76 13,102.29 0.0K
10:42 13,103.78 13,109.21 13,103.78 13,107.68 0.0K
10:43 13,108.00 13,108.00 13,103.00 13,103.00 0.0K
10:44 13,102.18 13,102.68 13,098.00 13,100.00 0.0K
10:45 13,098.18 13,099.00 13,094.00 13,096.25 0.0K
10:46 13,097.00 13,098.00 13,094.78 13,096.78 0.0K
10:47 13,097.00 13,102.00 13,097.00 13,098.00 0.0K
10:48 13,098.24 13,098.24 13,094.00 13,095.76 0.0K
10:49 13,095.77 13,095.77 13,092.00 13,092.81 0.0K
10:50 13,092.00 13,096.00 13,090.32 13,093.78 0.0K
10:51 13,094.28 13,095.76 13,092.27 13,094.00 0.0K
10:52 13,093.24 13,095.73 13,091.25 13,092.23 0.0K
10:53 13,092.73 13,094.80 13,089.76 13,094.80 0.0K
10:54 13,094.00 13,094.81 13,091.32 13,094.30 0.0K
10:55 13,093.80 13,094.80 13,092.79 13,093.78 0.0K
10:56 13,093.28 13,094.79 13,092.79 13,093.79 0.0K
10:57 13,092.79 13,098.00 13,092.79 13,093.33 0.0K
10:58 13,092.83 13,092.83 13,087.96 13,087.96 0.0K
10:59 13,088.96 13,090.00 13,085.04 13,085.05 0.0K
11:00 13,085.06 13,092.47 13,085.06 13,092.47 0.0K
11:01 13,092.97 13,093.94 13,090.86 13,090.86 0.0K
11:02 13,091.00 13,097.75 13,090.85 13,097.24 0.0K
11:03 13,097.73 13,099.22 13,095.69 13,095.69 0.0K
11:04 13,094.69 13,100.64 13,094.69 13,100.62 0.0K
11:05 13,101.11 13,101.60 13,096.61 13,101.59 0.0K
11:06 13,102.00 13,103.00 13,099.58 13,100.58 0.0K
11:07 13,101.00 13,103.57 13,098.00 13,102.56 0.0K
11:08 13,102.55 13,105.00 13,101.54 13,104.53 0.0K
11:09 13,104.03 13,107.49 13,103.53 13,106.00 0.0K
11:10 13,105.98 13,106.50 13,103.48 13,106.00 0.0K
11:11 13,105.00 13,111.00 13,105.00 13,110.00 0.0K
11:12 13,110.47 13,113.91 13,110.47 13,112.90 0.0K
11:13 13,112.89 13,113.38 13,109.36 13,111.35 0.0K
11:14 13,110.35 13,110.35 13,105.39 13,106.39 0.0K
11:15 13,107.39 13,110.37 13,106.89 13,109.83 0.0K
11:16 13,110.33 13,111.26 13,109.76 13,111.25 0.0K
11:17 13,110.25 13,114.22 13,110.25 13,112.23 0.0K
11:18 13,112.00 13,115.16 13,111.23 13,115.16 0.0K
11:19 13,115.15 13,115.15 13,112.66 13,115.11 0.0K
11:20 13,113.12 13,113.62 13,110.00 13,110.19 0.0K
11:21 13,109.69 13,113.21 13,108.72 13,113.20 0.0K
11:22 13,114.20 13,115.68 13,110.22 13,112.22 0.0K
11:23 13,111.73 13,114.25 13,111.00 13,113.00 0.0K
11:24 13,113.76 13,117.25 13,113.76 13,116.72 0.0K
11:25 13,115.00 13,116.00 13,113.72 13,115.19 0.0K
11:26 13,115.68 13,118.16 13,115.68 13,118.00 0.0K
11:27 13,117.15 13,118.00 13,113.69 13,114.19 0.0K
11:28 13,113.19 13,116.00 13,109.00 13,110.00 0.0K
11:29 13,110.23 13,113.28 13,110.23 13,113.28 0.0K
11:30 13,114.00 13,116.28 13,112.81 13,114.29 0.0K
11:31 13,115.29 13,115.79 13,110.84 13,111.85 0.0K
11:32 13,112.35 13,116.33 13,111.00 13,116.32 0.0K
11:33 13,115.82 13,116.31 13,112.80 13,116.30 0.0K
11:34 13,116.29 13,116.29 13,110.34 13,111.36 0.0K
11:35 13,112.00 13,115.37 13,111.00 13,115.37 0.0K
11:36 13,115.00 13,117.36 13,114.87 13,115.37 0.0K
11:37 13,114.38 13,114.41 13,109.46 13,109.48 0.0K
11:38 13,109.49 13,110.54 13,108.99 13,109.57 0.0K
11:39 13,109.00 13,114.14 13,108.58 13,113.64 0.0K
11:40 13,116.13 13,119.58 13,116.13 13,119.57 0.0K
11:41 13,119.56 13,123.49 13,119.56 13,123.48 0.0K
11:42 13,122.98 13,126.43 13,120.99 13,126.43 0.0K
11:43 13,126.42 13,127.88 13,122.92 13,127.88 0.0K
11:44 13,128.00 13,132.84 13,126.88 13,132.34 0.0K
11:45 13,135.00 13,136.32 13,132.00 13,133.00 0.0K
11:46 13,133.26 13,135.00 13,129.00 13,130.00 0.0K
11:47 13,130.22 13,132.00 13,129.00 13,130.13 0.0K
11:48 13,131.00 13,131.12 13,122.16 13,122.16 0.0K
11:49 13,121.00 13,121.19 13,117.00 13,118.00 0.0K
11:50 13,118.31 13,118.31 13,111.50 13,111.53 0.0K
11:51 13,110.54 13,110.55 13,107.62 13,109.17 0.0K
11:52 13,111.00 13,117.00 13,110.67 13,116.64 0.0K
11:53 13,115.64 13,116.96 13,112.66 13,114.96 0.0K
11:54 13,113.97 13,115.00 13,111.00 13,112.55 0.0K
11:55 13,111.05 13,112.08 13,106.00 13,106.19 0.0K
11:56 13,107.00 13,110.17 13,104.00 13,108.67 0.0K
11:57 13,108.17 13,111.62 13,107.00 13,111.12 0.0K
11:58 13,108.13 13,108.13 13,103.67 13,106.19 0.0K
11:59 13,106.69 13,110.19 13,106.20 13,110.19 0.0K
12:00 13,110.00 13,117.63 13,110.00 13,117.63 0.0K
12:01 13,117.13 13,121.13 13,116.63 13,119.15 0.0K
12:02 13,119.65 13,120.20 13,119.00 13,120.20 0.0K
12:03 13,120.00 13,125.18 13,119.00 13,123.18 0.0K
12:04 13,122.67 13,125.16 13,118.67 13,119.17 0.0K
12:05 13,118.17 13,118.18 13,113.21 13,113.69 0.0K
12:06 13,114.18 13,117.13 13,114.16 13,115.05 0.0K
12:07 13,116.04 13,119.98 13,116.04 13,118.95 0.0K
12:08 13,119.00 13,122.88 13,119.00 13,122.87 0.0K
12:09 13,122.37 13,123.85 13,122.37 13,123.32 0.0K
12:10 13,123.82 13,125.30 13,122.80 13,123.79 0.0K
12:11 13,123.29 13,125.28 13,122.78 13,124.26 0.0K
12:12 13,124.00 13,131.00 13,124.00 13,131.00 0.0K
12:13 13,129.69 13,132.15 13,129.69 13,131.64 0.0K
12:14 13,132.14 13,134.11 13,131.64 13,134.00 0.0K
12:15 13,134.07 13,136.00 13,133.56 13,134.56 0.0K
12:16 13,135.06 13,135.56 13,133.57 13,133.57 0.0K
12:17 13,133.08 13,136.00 13,131.62 13,134.00 0.0K
12:18 13,133.64 13,138.00 13,133.64 13,137.60 0.0K
12:19 13,138.10 13,139.00 13,135.58 13,138.00 0.0K
12:20 13,136.57 13,137.56 13,126.61 13,127.62 0.0K
12:21 13,127.63 13,129.00 13,124.66 13,127.16 0.0K
12:22 13,126.67 13,131.65 13,126.00 13,131.65 0.0K
12:23 13,130.66 13,131.00 13,127.69 13,128.00 0.0K
12:24 13,129.71 13,133.00 13,129.71 13,130.68 0.0K
12:25 13,131.68 13,135.00 13,131.68 13,134.00 0.0K
12:26 13,134.16 13,137.05 13,134.16 13,136.54 0.0K
12:27 13,136.53 13,138.00 13,135.02 13,138.00 0.0K
12:28 13,137.97 13,139.49 13,137.48 13,139.49 0.0K
12:29 13,139.00 13,141.00 13,138.04 13,138.54 0.0K
12:30 13,138.55 13,141.05 13,138.55 13,138.60 0.0K
12:31 13,137.61 13,142.00 13,137.61 13,141.61 0.0K
12:32 13,141.00 13,145.59 13,140.61 13,144.59 0.0K
12:33 13,145.09 13,147.05 13,144.58 13,147.04 0.0K
12:34 13,147.00 13,151.00 13,147.00 13,150.50 0.0K
12:35 13,152.99 13,153.47 13,150.00 13,153.45 0.0K
12:36 13,152.95 13,155.41 13,152.00 13,155.00 0.0K
12:37 13,155.40 13,155.40 13,153.38 13,155.31 0.0K
12:38 13,155.30 13,155.30 13,152.00 13,153.26 0.0K
12:39 13,153.00 13,154.77 13,152.00 13,153.76 0.0K
12:40 13,153.00 13,155.81 13,152.78 13,155.33 0.0K
12:41 13,154.83 13,155.39 13,153.36 13,154.40 0.0K
12:42 13,153.91 13,156.93 13,153.91 13,156.43 0.0K
12:43 13,156.42 13,157.89 13,155.91 13,156.89 0.0K
12:44 13,157.38 13,158.85 13,156.84 13,157.33 0.0K
12:45 13,156.83 13,156.83 13,151.39 13,151.39 0.0K
12:46 13,151.00 13,153.89 13,150.42 13,153.89 0.0K
12:47 13,153.39 13,153.87 13,149.92 13,150.00 0.0K
12:48 13,150.43 13,151.43 13,149.00 13,149.00 0.0K
12:49 13,148.98 13,149.00 13,146.49 13,146.50 0.0K
12:50 13,146.00 13,146.00 13,139.59 13,141.59 0.0K
12:51 13,142.08 13,142.09 13,140.59 13,140.62 0.0K
12:52 13,140.63 13,142.13 13,139.63 13,141.63 0.0K
12:53 13,142.13 13,144.61 13,142.13 13,143.61 0.0K
12:54 13,143.60 13,146.00 13,143.60 13,145.58 0.0K
12:55 13,146.08 13,147.07 13,144.57 13,144.57 0.0K
12:56 13,145.07 13,149.00 13,144.57 13,148.55 0.0K
12:57 13,150.54 13,151.00 13,146.51 13,147.00 0.0K
12:58 13,146.52 13,147.00 13,144.04 13,146.00 0.0K
12:59 13,146.03 13,149.51 13,145.04 13,149.50 0.0K
13:00 13,151.00 13,151.00 13,143.05 13,146.00 0.0K
13:01 13,144.06 13,144.60 13,141.57 13,143.61 0.0K
13:02 13,143.11 13,145.66 13,141.65 13,145.00 0.0K
13:03 13,144.16 13,146.68 13,144.16 13,146.00 0.0K
13:04 13,146.69 13,147.00 13,142.71 13,143.20 0.0K
13:05 13,142.00 13,148.00 13,140.71 13,148.00 0.0K
13:06 13,147.67 13,149.00 13,143.64 13,144.16 0.0K
13:07 13,144.66 13,148.00 13,144.66 13,145.67 0.0K
13:08 13,145.17 13,147.71 13,144.68 13,146.71 0.0K
13:09 13,145.71 13,147.70 13,145.21 13,147.69 0.0K
13:10 13,147.18 13,147.18 13,145.68 13,146.18 0.0K
13:11 13,144.18 13,145.20 13,141.23 13,141.23 0.0K
13:12 13,141.73 13,143.24 13,141.73 13,143.23 0.0K
13:13 13,142.73 13,146.00 13,142.73 13,146.00 0.0K
13:14 13,145.12 13,145.12 13,142.07 13,142.56 0.0K
13:15 13,143.06 13,144.55 13,142.06 13,144.55 0.0K
13:16 13,145.00 13,147.00 13,144.04 13,146.98 0.0K
13:17 13,146.98 13,148.45 13,146.98 13,148.42 0.0K
13:18 13,148.41 13,151.35 13,147.90 13,150.85 0.0K
13:19 13,151.34 13,151.34 13,148.84 13,149.81 0.0K
13:20 13,149.31 13,151.30 13,147.77 13,148.26 0.0K
13:21 13,148.76 13,148.76 13,146.27 13,147.00 0.0K
13:22 13,146.77 13,148.29 13,146.27 13,148.29 0.0K
13:23 13,148.30 13,149.32 13,146.00 13,148.81 0.0K
13:24 13,148.32 13,152.32 13,148.32 13,152.31 0.0K
13:25 13,153.30 13,155.20 13,153.28 13,154.70 0.0K
13:26 13,154.68 13,155.16 13,150.00 13,150.17 0.0K
13:27 13,150.67 13,151.18 13,149.00 13,149.72 0.0K
13:28 13,149.22 13,152.00 13,149.00 13,149.00 0.0K
13:29 13,149.25 13,150.81 13,147.00 13,150.81 0.0K
13:30 13,150.81 13,154.28 13,150.81 13,151.79 0.0K
13:31 13,152.29 13,152.29 13,148.80 13,149.00 0.0K
13:32 13,150.00 13,152.34 13,149.84 13,151.33 0.0K
13:33 13,151.32 13,152.31 13,148.00 13,148.00 0.0K
13:34 13,146.81 13,149.30 13,145.00 13,145.00 0.0K
13:35 13,145.25 13,147.00 13,144.00 13,146.00 0.0K
13:36 13,145.22 13,146.00 13,143.00 13,144.00 0.0K
13:37 13,145.21 13,146.00 13,144.00 13,144.66 0.0K
13:38 13,144.00 13,151.10 13,143.66 13,149.00 0.0K
13:39 13,149.04 13,152.00 13,149.04 13,151.44 0.0K
13:40 13,151.93 13,152.40 13,150.91 13,152.36 0.0K
13:41 13,152.35 13,153.31 13,150.36 13,153.31 0.0K
13:42 13,153.31 13,154.78 13,150.00 13,154.78 0.0K
13:43 13,155.00 13,155.71 13,152.77 13,155.71 0.0K
13:44 13,156.71 13,157.69 13,156.00 13,157.00 0.0K
13:45 13,156.18 13,157.00 13,156.00 13,156.17 0.0K
13:46 13,155.68 13,155.68 13,151.69 13,152.27 0.0K
13:47 13,153.26 13,153.26 13,145.86 13,146.00 0.0K
13:48 13,145.88 13,146.52 13,143.99 13,146.52 0.0K
13:49 13,146.02 13,146.52 13,144.04 13,146.09 0.0K
13:50 13,145.59 13,148.57 13,145.59 13,148.07 0.0K
13:51 13,148.00 13,150.07 13,148.00 13,148.58 0.0K
13:52 13,149.07 13,152.01 13,149.07 13,151.51 0.0K
13:53 13,152.00 13,152.00 13,149.49 13,151.00 0.0K
13:54 13,150.97 13,150.97 13,148.47 13,150.45 0.0K
13:55 13,150.94 13,152.40 13,149.92 13,151.90 0.0K
13:56 13,152.40 13,156.00 13,152.39 13,156.00 0.0K
13:57 13,155.37 13,155.37 13,152.00 13,153.00 0.0K
13:58 13,152.89 13,153.00 13,150.91 13,153.00 0.0K
13:59 13,153.44 13,154.93 13,153.00 13,153.47 0.0K
14:00 13,151.97 13,155.96 13,151.97 13,153.98 0.0K
14:01 13,154.48 13,156.47 13,153.00 13,154.47 0.0K
14:02 13,154.97 13,154.97 13,152.48 13,152.98 0.0K
14:03 13,152.48 13,153.50 13,150.99 13,151.00 0.0K
14:04 13,151.03 13,155.00 13,150.52 13,152.03 0.0K
14:05 13,152.00 13,154.02 13,152.00 13,152.00 0.0K
14:06 13,152.03 13,153.04 13,150.00 13,151.00 0.0K
14:07 13,150.56 13,150.56 13,149.00 13,149.11 0.0K
14:08 13,149.61 13,151.12 13,149.60 13,151.12 0.0K
14:09 13,152.11 13,154.10 13,151.61 13,154.05 0.0K
14:10 13,153.55 13,155.00 13,149.55 13,149.55 0.0K
14:11 13,150.05 13,150.06 13,146.58 13,147.61 0.0K
14:12 13,148.61 13,149.60 13,146.60 13,146.60 0.0K
14:13 13,147.10 13,147.14 13,145.00 13,145.16 0.0K
14:14 13,144.67 13,148.19 13,144.67 13,148.19 0.0K
14:15 13,148.69 13,149.00 13,146.00 13,148.00 0.0K
14:16 13,147.67 13,148.17 13,145.66 13,146.16 0.0K
14:17 13,145.66 13,149.14 13,145.00 13,149.14 0.0K
14:18 13,149.13 13,153.54 13,149.13 13,153.00 0.0K
14:19 13,152.99 13,156.39 13,151.98 13,156.39 0.0K
14:20 13,156.38 13,158.28 13,156.00 13,158.00 0.0K
14:21 13,158.27 13,162.71 13,158.26 13,161.00 0.0K
14:22 13,161.19 13,163.17 13,161.18 13,163.17 0.0K
14:23 13,162.67 13,164.00 13,161.68 13,163.00 0.0K
14:24 13,163.19 13,168.67 13,163.19 13,168.66 0.0K
14:25 13,169.15 13,172.58 13,169.15 13,172.57 0.0K
14:26 13,172.56 13,173.52 13,172.53 13,173.52 0.0K
14:27 13,173.01 13,177.46 13,173.00 13,176.46 0.0K
14:28 13,176.00 13,177.00 13,175.96 13,177.00 0.0K
14:29 13,178.50 13,179.00 13,175.00 13,176.00 0.0K
14:30 13,176.07 13,176.07 13,169.00 13,172.00 0.0K
14:31 13,172.63 13,175.69 13,172.14 13,175.69 0.0K
14:32 13,177.00 13,178.00 13,175.00 13,176.69 0.0K
14:33 13,176.19 13,176.69 13,171.76 13,173.00 0.0K
14:34 13,172.00 13,175.28 13,172.00 13,175.28 0.0K
14:35 13,175.27 13,177.00 13,173.76 13,174.00 0.0K
14:36 13,176.00 13,183.00 13,175.00 13,181.16 0.0K
14:37 13,182.00 13,183.00 13,180.00 13,181.00 0.0K
14:38 13,181.09 13,183.00 13,181.00 13,181.56 0.0K
14:39 13,181.00 13,183.07 13,180.58 13,182.58 0.0K
14:40 13,183.00 13,186.53 13,182.08 13,185.45 0.0K
14:41 13,185.44 13,188.39 13,185.43 13,187.00 0.0K
14:42 13,187.87 13,187.87 13,186.00 13,186.89 0.0K
14:43 13,186.89 13,188.00 13,186.00 13,186.40 0.0K
14:44 13,185.90 13,186.95 13,183.92 13,184.45 0.0K
14:45 13,184.95 13,187.94 13,184.95 13,185.45 0.0K
14:46 13,183.46 13,183.46 13,179.51 13,181.54 0.0K
14:47 13,182.00 13,184.51 13,181.54 13,184.49 0.0K
14:48 13,183.99 13,184.48 13,182.49 13,184.46 0.0K
14:49 13,184.96 13,191.00 13,184.95 13,190.86 0.0K
14:50 13,191.86 13,192.36 13,188.00 13,188.00 0.0K
14:51 13,188.37 13,192.37 13,188.37 13,191.86 0.0K
14:52 13,192.36 13,193.84 13,191.85 13,193.35 0.0K
14:53 13,193.36 13,196.00 13,192.86 13,195.00 0.0K
14:54 13,195.38 13,195.40 13,193.00 13,194.41 0.0K
14:55 13,194.42 13,196.93 13,192.93 13,196.93 0.0K
14:56 13,197.42 13,198.48 13,196.44 13,198.00 0.0K
14:57 13,197.51 13,200.00 13,196.06 13,197.57 0.0K
14:58 13,196.57 13,198.00 13,195.00 13,195.00 0.0K
14:59 13,196.00 13,196.00 13,193.09 13,194.56 0.0K
15:00 13,193.00 13,194.00 13,190.00 13,190.00 0.0K
15:01 13,189.54 13,190.10 13,188.00 13,189.62 0.0K
15:02 13,188.63 13,191.00 13,186.65 13,191.00 0.0K
15:03 13,191.24 13,192.29 13,181.87 13,181.87 0.0K
15:04 13,183.37 13,187.00 13,180.88 13,185.89 0.0K
15:05 13,186.39 13,187.37 13,182.88 13,183.89 0.0K
15:06 13,183.88 13,186.86 13,183.88 13,184.86 0.0K
15:07 13,183.36 13,189.85 13,182.87 13,188.00 0.0K
15:08 13,188.86 13,189.34 13,186.85 13,188.00 0.0K
15:09 13,187.83 13,190.79 13,187.83 13,190.79 0.0K
15:10 13,191.28 13,195.74 13,188.78 13,190.00 0.0K
15:11 13,189.29 13,190.80 13,186.91 13,186.91 0.0K
15:12 13,186.92 13,191.41 13,182.46 13,191.00 0.0K
15:13 13,191.91 13,196.36 13,191.40 13,196.36 0.0K
15:14 13,196.86 13,201.33 13,196.86 13,200.81 0.0K
15:15 13,202.31 13,206.23 13,201.28 13,204.22 0.0K
15:16 13,206.22 13,207.18 13,205.17 13,207.14 0.0K
15:17 13,206.64 13,208.14 13,204.00 13,208.14 0.0K
15:18 13,209.14 13,215.05 13,208.62 13,215.03 0.0K
15:19 13,216.03 13,217.00 13,214.00 13,215.01 0.0K
15:20 13,212.52 13,213.02 13,209.58 13,209.58 0.0K
15:21 13,209.09 13,214.61 13,209.09 13,214.60 0.0K
15:22 13,215.60 13,218.00 13,215.53 13,216.98 0.0K
15:23 13,217.48 13,217.97 13,213.90 13,215.88 0.0K
15:24 13,214.88 13,216.37 13,212.88 13,215.87 0.0K
15:25 13,214.00 13,216.00 13,212.00 13,213.00 0.0K
15:26 13,212.41 13,213.91 13,211.00 13,211.00 0.0K
15:27 13,211.44 13,212.00 13,208.00 13,209.00 0.0K
15:28 13,208.56 13,213.00 13,208.00 13,211.57 0.0K
15:29 13,213.00 13,216.00 13,212.00 13,214.54 0.0K
15:30 13,215.04 13,216.54 13,209.57 13,210.00 0.0K
15:31 13,209.08 13,211.00 13,205.66 13,206.69 0.0K
15:32 13,208.69 13,214.64 13,207.69 13,214.64 0.0K
15:33 13,214.63 13,218.59 13,213.63 13,216.59 0.0K
15:34 13,217.59 13,218.00 13,214.09 13,215.65 0.0K
15:35 13,216.65 13,216.65 13,207.75 13,208.28 0.0K
15:36 13,209.77 13,209.77 13,201.87 13,201.89 0.0K
15:37 13,201.00 13,201.00 13,195.98 13,196.98 0.0K
15:38 13,196.49 13,196.98 13,191.52 13,192.53 0.0K
15:39 13,192.03 13,201.98 13,192.03 13,200.98 0.0K
15:40 13,200.00 13,202.00 13,197.03 13,197.03 0.0K
15:41 13,197.04 13,201.03 13,196.05 13,198.53 0.0K
15:42 13,199.53 13,200.02 13,192.02 13,197.00 0.0K
15:43 13,196.49 13,197.00 13,190.54 13,191.00 0.0K
15:44 13,192.03 13,193.04 13,185.58 13,185.58 0.0K
15:45 13,187.00 13,188.57 13,183.00 13,188.00 0.0K
15:46 13,188.06 13,189.00 13,178.57 13,179.00 0.0K
15:47 13,179.08 13,179.12 13,174.00 13,174.00 0.0K
15:48 13,174.67 13,177.00 13,173.72 13,176.22 0.0K
15:49 13,177.00 13,178.22 13,172.25 13,176.00 0.0K
15:50 13,177.25 13,179.24 13,174.00 13,174.27 0.0K
15:51 13,175.27 13,175.81 13,170.81 13,173.82 0.0K
15:52 13,173.32 13,173.33 13,164.89 13,167.44 0.0K
15:53 13,167.00 13,168.00 13,161.49 13,163.04 0.0K
15:54 13,162.54 13,163.60 13,159.58 13,162.62 0.0K
15:55 13,164.00 13,164.00 13,157.17 13,158.69 0.0K
15:56 13,157.69 13,159.74 13,153.74 13,158.77 0.0K
15:57 13,159.77 13,162.00 13,158.77 13,161.00 0.0K
15:58 13,161.29 13,162.29 13,158.80 13,158.80 0.0K
15:59 13,157.31 13,157.34 13,155.32 13,156.88 0.0K
16:00 13,159.38 13,160.00 13,147.99 13,148.49 0.0K
16:01 13,149.00 13,149.49 13,139.55 13,142.00 0.0K
16:02 13,139.54 13,143.04 13,136.00 13,137.00 0.0K
16:03 13,137.57 13,137.57 13,129.63 13,130.13 0.0K
16:04 13,130.14 13,138.08 13,130.14 13,136.10 0.0K
16:05 13,137.00 13,146.02 13,134.00 13,137.00 0.0K
16:06 13,138.07 13,145.02 13,138.00 13,144.00 0.0K
16:07 13,143.00 13,143.00 13,136.07 13,139.00 0.0K
16:08 13,137.00 13,139.06 13,135.00 13,136.01 0.0K
16:09 13,136.00 13,137.97 13,134.02 13,137.47 0.0K
16:10 13,137.96 13,141.94 13,130.99 13,133.49 0.0K
16:11 13,133.98 13,136.01 13,128.51 13,134.02 0.0K
16:12 13,134.00 13,137.00 13,134.00 13,134.04 0.0K
16:13 13,136.03 13,136.03 13,127.00 13,132.01 0.0K
16:14 13,133.51 13,134.00 13,125.00 13,127.02 0.0K
16:15 13,128.00 13,130.00 13,126.00 13,126.50 0.0K
16:16 13,127.99 13,130.95 13,124.93 13,124.93 0.0K
16:17 13,126.43 13,127.92 13,116.94 13,116.94 0.0K
16:18 13,116.95 13,119.00 13,108.02 13,111.02 0.0K
16:19 13,110.52 13,115.00 13,109.52 13,111.97 0.0K
16:20 13,113.46 13,113.46 13,106.41 13,107.90 0.0K
16:21 13,106.90 13,111.86 13,105.89 13,109.00 0.0K
16:22 13,109.88 13,110.00 13,105.89 13,110.00 0.0K
16:23 13,109.86 13,110.00 13,105.87 13,109.33 0.0K
16:24 13,109.00 13,109.33 13,099.00 13,101.00 0.0K
16:25 13,100.00 13,100.00 13,091.03 13,099.00 0.0K
16:26 13,098.49 13,098.49 13,093.00 13,094.51 0.0K
16:27 13,095.02 13,095.02 13,090.06 13,092.06 0.0K
16:28 13,091.06 13,091.57 13,088.14 13,088.15 0.0K
16:29 13,086.66 13,088.24 13,084.00 13,087.24 0.0K
16:30 13,088.23 13,095.19 13,082.26 13,082.26 0.0K
16:31 13,081.77 13,084.36 13,079.32 13,084.36 0.0K
16:32 13,083.00 13,090.00 13,079.88 13,089.31 0.0K
16:33 13,087.32 13,090.32 13,082.85 13,090.00 0.0K
16:34 13,090.80 13,095.77 13,090.80 13,094.26 0.0K
16:35 13,096.25 13,103.14 13,096.24 13,100.13 0.0K
16:36 13,099.13 13,106.01 13,097.13 13,105.00 0.0K
16:37 13,103.01 13,104.99 13,099.43 13,099.44 0.0K
16:38 13,100.93 13,104.92 13,097.96 13,100.90 0.0K
16:39 13,099.90 13,108.81 13,099.90 13,107.76 0.0K
16:40 13,107.75 13,112.73 13,104.00 13,106.74 0.0K
16:41 13,105.74 13,106.73 13,100.25 13,104.68 0.0K
16:42 13,105.68 13,112.55 13,104.17 13,112.54 0.0K
16:43 13,113.04 13,117.00 13,113.04 13,114.48 0.0K
16:44 13,115.00 13,115.00 13,108.52 13,112.00 0.0K
16:45 13,115.00 13,116.00 13,110.00 13,115.08 0.0K
16:46 13,115.58 13,117.57 13,111.60 13,112.60 0.0K
16:47 13,111.60 13,118.00 13,111.60 13,118.00 0.0K
16:48 13,118.56 13,122.00 13,115.56 13,116.00 0.0K
16:49 13,117.07 13,121.00 13,117.07 13,118.54 0.0K
16:50 13,119.04 13,125.48 13,118.54 13,125.48 0.0K
16:51 13,127.47 13,129.42 13,125.95 13,128.41 0.0K
16:52 13,129.00 13,130.39 13,127.40 13,128.89 0.0K
16:53 13,129.39 13,132.37 13,128.00 13,128.88 0.0K
16:54 13,130.37 13,132.00 13,129.88 13,130.38 0.0K
16:55 13,130.88 13,133.38 13,126.40 13,132.37 0.0K
16:56 13,131.37 13,134.36 13,129.38 13,129.38 0.0K
16:57 13,129.39 13,129.41 13,126.41 13,128.42 0.0K
16:58 13,129.41 13,131.87 13,128.00 13,129.00 0.0K
16:59 13,128.88 13,128.88 13,122.96 13,123.48 0.0K
17:00 13,126.00 13,126.00 13,120.00 13,125.00 0.0K
17:01 13,126.00 13,127.51 13,121.07 13,122.56 0.0K
17:02 13,121.07 13,121.07 13,115.62 13,117.15 0.0K
17:03 13,116.65 13,118.00 13,110.23 13,115.73 0.0K
17:04 13,115.72 13,120.00 13,115.72 13,119.17 0.0K
17:05 13,118.17 13,118.67 13,112.72 13,115.71 0.0K
17:06 13,116.70 13,122.64 13,116.70 13,121.64 0.0K
17:07 13,121.14 13,125.59 13,121.14 13,124.58 0.0K
17:08 13,126.08 13,126.08 13,120.07 13,120.57 0.0K
17:09 13,119.58 13,124.00 13,119.58 13,120.55 0.0K
17:10 13,121.55 13,124.00 13,121.52 13,124.00 0.0K
17:11 13,124.49 13,130.45 13,123.98 13,126.48 0.0K
17:12 13,126.00 13,132.00 13,126.00 13,131.00 0.0K
17:13 13,130.44 13,132.00 13,128.46 13,128.97 0.0K
17:14 13,129.47 13,130.47 13,125.00 13,128.50 0.0K
17:15 13,127.01 13,130.98 13,124.53 13,124.54 0.0K
17:16 13,125.04 13,126.00 13,120.12 13,121.63 0.0K
17:17 13,120.63 13,121.00 13,116.67 13,117.70 0.0K
17:18 13,116.70 13,125.00 13,116.70 13,124.67 0.0K
17:19 13,125.67 13,128.00 13,122.58 13,122.58 0.0K
17:20 13,122.59 13,124.00 13,118.62 13,120.66 0.0K
17:21 13,121.66 13,125.00 13,121.16 13,123.65 0.0K
17:22 13,120.66 13,125.00 13,119.67 13,124.13 0.0K
17:23 13,124.00 13,127.11 13,124.00 13,125.60 0.0K
17:24 13,126.10 13,128.07 13,125.00 13,125.00 0.0K
17:25 13,127.55 13,128.00 13,121.57 13,121.59 0.0K
17:26 13,121.09 13,124.59 13,121.09 13,123.15 0.0K
17:27 13,121.66 13,121.66 13,118.20 13,120.00 0.0K
17:28 13,122.25 13,123.00 13,120.76 13,122.79 0.0K
17:29 13,123.28 13,124.28 13,121.00 13,121.85 0.0K
17:30 13,121.35 13,121.85 13,115.87 13,115.87 0.0K
17:31 13,116.37 13,116.87 13,111.88 13,112.00 0.0K
17:32 13,111.88 13,115.00 13,110.00 13,111.00 0.0K
17:33 13,111.88 13,116.37 13,110.88 13,115.87 0.0K
17:34 13,117.37 13,120.36 13,115.87 13,117.00 0.0K
17:35 13,117.87 13,123.80 13,115.37 13,123.80 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available