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 13,149.00 13,149.00 13,145.00 13,147.00 0.0K
08:59 13,146.00 13,146.00 13,123.00 13,137.00 0.0K
09:00 13,134.00 13,134.00 13,120.07 13,133.54 0.0K
09:01 13,136.04 13,157.49 13,133.05 13,153.50 0.0K
09:02 13,154.00 13,177.45 13,154.00 13,176.95 0.0K
09:03 13,177.45 13,183.44 13,175.00 13,179.00 0.0K
09:04 13,178.00 13,181.00 13,172.96 13,181.00 0.0K
09:05 13,180.45 13,185.44 13,176.95 13,182.94 0.0K
09:06 13,182.44 13,192.42 13,178.95 13,189.93 0.0K
09:07 13,188.93 13,194.51 13,187.54 13,188.55 0.0K
09:08 13,189.55 13,190.08 13,187.00 13,189.58 0.0K
09:09 13,189.08 13,203.48 13,189.08 13,202.94 0.0K
09:10 13,201.94 13,203.93 13,194.43 13,194.43 0.0K
09:11 13,194.43 13,203.89 13,188.46 13,203.39 0.0K
09:12 13,203.88 13,208.82 13,203.00 13,207.77 0.0K
09:13 13,204.78 13,204.78 13,198.31 13,203.30 0.0K
09:14 13,203.30 13,205.80 13,198.35 13,204.90 0.0K
09:15 13,203.90 13,204.41 13,191.55 13,193.58 0.0K
09:16 13,193.08 13,194.00 13,184.76 13,184.80 0.0K
09:17 13,184.31 13,195.81 13,184.31 13,193.79 0.0K
09:18 13,193.00 13,198.00 13,190.74 13,192.00 0.0K
09:19 13,194.73 13,198.00 13,191.73 13,193.00 0.0K
09:20 13,191.70 13,195.00 13,184.81 13,185.00 0.0K
09:21 13,182.84 13,185.86 13,180.92 13,182.98 0.0K
09:22 13,181.00 13,190.00 13,181.00 13,189.00 0.0K
09:23 13,189.04 13,194.05 13,187.00 13,192.00 0.0K
09:24 13,192.12 13,194.14 13,188.17 13,188.70 0.0K
09:25 13,190.20 13,190.70 13,181.00 13,182.28 0.0K
09:26 13,182.29 13,182.30 13,177.00 13,178.40 0.0K
09:27 13,179.40 13,182.37 13,176.40 13,182.37 0.0K
09:28 13,181.37 13,195.28 13,181.00 13,195.28 0.0K
09:29 13,196.00 13,199.21 13,195.00 13,196.16 0.0K
09:30 13,198.00 13,200.12 13,193.11 13,193.11 0.0K
09:31 13,193.61 13,200.15 13,193.61 13,199.65 0.0K
09:32 13,200.15 13,204.13 13,200.15 13,203.63 0.0K
09:33 13,204.13 13,208.00 13,200.14 13,204.07 0.0K
09:34 13,203.08 13,203.08 13,188.53 13,188.80 0.0K
09:35 13,187.81 13,193.33 13,187.31 13,190.00 0.0K
09:36 13,189.40 13,192.42 13,186.41 13,189.49 0.0K
09:37 13,190.00 13,191.50 13,185.53 13,191.50 0.0K
09:38 13,190.50 13,191.50 13,184.53 13,188.53 0.0K
09:39 13,187.03 13,187.03 13,182.53 13,184.51 0.0K
09:40 13,186.50 13,187.45 13,181.50 13,185.44 0.0K
09:41 13,184.00 13,188.85 13,180.43 13,185.00 0.0K
09:42 13,185.37 13,188.34 13,184.87 13,188.00 0.0K
09:43 13,189.00 13,192.28 13,187.80 13,191.28 0.0K
09:44 13,189.79 13,193.00 13,187.30 13,192.29 0.0K
09:45 13,192.29 13,194.28 13,188.75 13,191.00 0.0K
09:46 13,192.24 13,196.16 13,192.23 13,194.63 0.0K
09:47 13,194.13 13,198.04 13,194.00 13,196.03 0.0K
09:48 13,196.53 13,198.51 13,193.54 13,198.51 0.0K
09:49 13,199.00 13,201.45 13,197.98 13,200.96 0.0K
09:50 13,201.95 13,206.00 13,201.95 13,204.95 0.0K
09:51 13,202.45 13,202.46 13,198.97 13,201.00 0.0K
09:52 13,201.95 13,205.00 13,200.89 13,200.90 0.0K
09:53 13,201.40 13,203.00 13,198.85 13,198.85 0.0K
09:54 13,199.85 13,200.00 13,196.89 13,199.90 0.0K
09:55 13,199.90 13,204.94 13,198.91 13,203.94 0.0K
09:56 13,202.95 13,207.48 13,202.95 13,207.48 0.0K
09:57 13,206.98 13,214.95 13,206.98 13,214.94 0.0K
09:58 13,214.94 13,215.00 13,212.39 13,212.89 0.0K
09:59 13,214.89 13,217.86 13,214.89 13,215.83 0.0K
10:00 13,215.82 13,217.32 13,210.83 13,212.00 0.0K
10:01 13,211.00 13,216.25 13,208.81 13,216.25 0.0K
10:02 13,215.75 13,217.00 13,214.00 13,214.00 0.0K
10:03 13,214.71 13,220.00 13,214.71 13,220.00 0.0K
10:04 13,220.15 13,226.00 13,220.15 13,226.00 0.0K
10:05 13,225.09 13,228.00 13,225.04 13,225.04 0.0K
10:06 13,225.00 13,227.00 13,223.52 13,226.51 0.0K
10:07 13,227.51 13,229.00 13,225.00 13,228.41 0.0K
10:08 13,227.41 13,227.41 13,215.53 13,216.03 0.0K
10:09 13,216.53 13,217.55 13,213.58 13,214.60 0.0K
10:10 13,215.00 13,217.00 13,211.60 13,212.61 0.0K
10:11 13,213.61 13,218.00 13,212.62 13,215.00 0.0K
10:12 13,214.65 13,215.00 13,210.68 13,211.68 0.0K
10:13 13,209.68 13,217.12 13,209.68 13,216.61 0.0K
10:14 13,217.11 13,217.60 13,212.63 13,215.15 0.0K
10:15 13,215.65 13,219.62 13,214.64 13,219.61 0.0K
10:16 13,221.60 13,222.60 13,218.58 13,219.57 0.0K
10:17 13,220.57 13,225.52 13,220.54 13,222.55 0.0K
10:18 13,223.00 13,224.00 13,219.56 13,223.00 0.0K
10:19 13,221.54 13,222.00 13,215.55 13,216.54 0.0K
10:20 13,216.04 13,216.53 13,214.00 13,214.52 0.0K
10:21 13,215.52 13,219.01 13,214.52 13,217.01 0.0K
10:22 13,218.01 13,221.00 13,217.52 13,218.00 0.0K
10:23 13,217.53 13,224.02 13,216.54 13,224.02 0.0K
10:24 13,225.51 13,229.41 13,225.00 13,229.37 0.0K
10:25 13,230.36 13,230.36 13,228.00 13,228.30 0.0K
10:26 13,228.00 13,230.27 13,228.00 13,230.23 0.0K
10:27 13,230.22 13,231.22 13,227.00 13,227.00 0.0K
10:28 13,228.21 13,229.20 13,227.00 13,228.00 0.0K
10:29 13,227.00 13,229.17 13,226.68 13,228.16 0.0K
10:30 13,228.15 13,231.00 13,226.64 13,231.00 0.0K
10:31 13,230.06 13,231.00 13,229.53 13,231.00 0.0K
10:32 13,230.99 13,232.97 13,223.99 13,223.99 0.0K
10:33 13,224.00 13,228.97 13,222.00 13,228.00 0.0K
10:34 13,227.96 13,228.00 13,224.97 13,226.00 0.0K
10:35 13,225.48 13,225.48 13,220.00 13,221.00 0.0K
10:36 13,220.00 13,220.01 13,214.62 13,214.62 0.0K
10:37 13,214.13 13,220.10 13,213.14 13,218.00 0.0K
10:38 13,216.00 13,220.00 13,216.00 13,219.00 0.0K
10:39 13,218.59 13,218.59 13,215.00 13,216.14 0.0K
10:40 13,216.00 13,222.00 13,216.00 13,221.00 0.0K
10:41 13,221.64 13,221.64 13,218.64 13,220.63 0.0K
10:42 13,221.00 13,221.11 13,218.61 13,220.13 0.0K
10:43 13,221.12 13,221.12 13,214.18 13,215.00 0.0K
10:44 13,213.20 13,215.24 13,213.00 13,215.00 0.0K
10:45 13,216.00 13,217.26 13,213.00 13,215.30 0.0K
10:46 13,217.29 13,219.27 13,215.24 13,216.00 0.0K
10:47 13,214.74 13,216.24 13,213.72 13,214.21 0.0K
10:48 13,214.71 13,215.21 13,212.00 13,212.68 0.0K
10:49 13,212.68 13,216.17 13,210.69 13,215.16 0.0K
10:50 13,214.00 13,214.16 13,210.16 13,214.13 0.0K
10:51 13,213.63 13,216.11 13,211.08 13,211.08 0.0K
10:52 13,211.00 13,217.03 13,211.00 13,216.98 0.0K
10:53 13,216.97 13,217.97 13,210.00 13,210.00 0.0K
10:54 13,211.03 13,215.00 13,211.03 13,214.00 0.0K
10:55 13,214.50 13,219.41 13,213.00 13,218.00 0.0K
10:56 13,218.89 13,219.87 13,213.36 13,215.00 0.0K
10:57 13,213.00 13,221.00 13,213.00 13,219.75 0.0K
10:58 13,219.24 13,223.22 13,218.24 13,218.25 0.0K
10:59 13,217.76 13,221.79 13,217.76 13,221.79 0.0K
11:00 13,223.78 13,223.78 13,221.00 13,222.77 0.0K
11:01 13,222.76 13,228.21 13,222.26 13,228.21 0.0K
11:02 13,228.71 13,232.13 13,228.70 13,231.13 0.0K
11:03 13,231.63 13,233.62 13,225.63 13,225.64 0.0K
11:04 13,224.65 13,230.13 13,224.65 13,229.62 0.0K
11:05 13,229.62 13,234.19 13,229.62 13,233.67 0.0K
11:06 13,234.17 13,234.17 13,229.67 13,231.16 0.0K
11:07 13,231.66 13,232.00 13,227.00 13,227.00 0.0K
11:08 13,227.62 13,228.60 13,226.62 13,228.58 0.0K
11:09 13,228.57 13,230.06 13,228.04 13,229.53 0.0K
11:10 13,229.52 13,229.52 13,224.11 13,224.11 0.0K
11:11 13,222.61 13,225.12 13,222.16 13,222.66 0.0K
11:12 13,223.66 13,227.62 13,223.66 13,225.13 0.0K
11:13 13,222.13 13,224.00 13,220.66 13,222.69 0.0K
11:14 13,223.00 13,225.65 13,222.19 13,225.13 0.0K
11:15 13,224.63 13,225.13 13,221.63 13,223.61 0.0K
11:16 13,223.60 13,223.60 13,221.57 13,222.53 0.0K
11:17 13,222.52 13,222.52 13,220.49 13,220.98 0.0K
11:18 13,219.98 13,223.42 13,219.97 13,223.40 0.0K
11:19 13,223.39 13,224.88 13,222.37 13,224.37 0.0K
11:20 13,224.87 13,226.37 13,223.38 13,225.40 0.0K
11:21 13,224.40 13,228.39 13,224.40 13,227.89 0.0K
11:22 13,226.39 13,228.39 13,226.00 13,227.43 0.0K
11:23 13,227.93 13,229.45 13,226.43 13,227.96 0.0K
11:24 13,228.46 13,229.46 13,227.97 13,228.45 0.0K
11:25 13,228.95 13,231.37 13,228.95 13,230.36 0.0K
11:26 13,229.86 13,229.86 13,226.36 13,226.86 0.0K
11:27 13,227.36 13,227.38 13,225.36 13,227.38 0.0K
11:28 13,228.38 13,228.38 13,225.87 13,225.87 0.0K
11:29 13,225.37 13,229.36 13,225.37 13,228.33 0.0K
11:30 13,228.32 13,230.30 13,227.00 13,230.30 0.0K
11:31 13,230.29 13,230.29 13,226.00 13,227.00 0.0K
11:32 13,228.00 13,231.29 13,228.00 13,231.28 0.0K
11:33 13,230.29 13,233.00 13,230.29 13,230.33 0.0K
11:34 13,230.34 13,231.37 13,229.00 13,230.00 0.0K
11:35 13,231.37 13,231.83 13,229.84 13,231.83 0.0K
11:36 13,232.00 13,233.32 13,231.00 13,231.00 0.0K
11:37 13,232.00 13,236.59 13,232.00 13,236.09 0.0K
11:38 13,236.08 13,236.08 13,231.00 13,233.10 0.0K
11:39 13,233.60 13,235.10 13,233.00 13,235.10 0.0K
11:40 13,235.09 13,235.09 13,230.00 13,230.69 0.0K
11:41 13,230.70 13,231.00 13,227.73 13,229.29 0.0K
11:42 13,229.30 13,232.29 13,229.00 13,229.00 0.0K
11:43 13,229.32 13,233.31 13,229.32 13,233.31 0.0K
11:44 13,234.81 13,237.00 13,233.83 13,236.36 0.0K
11:45 13,237.36 13,239.36 13,237.36 13,238.43 0.0K
11:46 13,238.93 13,242.94 13,238.44 13,241.44 0.0K
11:47 13,241.94 13,244.45 13,240.45 13,244.45 0.0K
11:48 13,245.44 13,247.93 13,245.00 13,246.44 0.0K
11:49 13,246.44 13,247.00 13,244.51 13,246.54 0.0K
11:50 13,247.05 13,247.05 13,242.69 13,242.69 0.0K
11:51 13,242.70 13,242.70 13,240.00 13,240.00 0.0K
11:52 13,240.77 13,244.00 13,240.77 13,242.00 0.0K
11:53 13,241.77 13,244.00 13,241.77 13,242.82 0.0K
11:54 13,242.84 13,243.00 13,242.00 13,242.89 0.0K
11:55 13,242.90 13,245.40 13,242.90 13,243.93 0.0K
11:56 13,244.00 13,246.44 13,244.00 13,246.44 0.0K
11:57 13,245.95 13,247.00 13,245.46 13,246.00 0.0K
11:58 13,246.00 13,246.04 13,244.52 13,244.57 0.0K
11:59 13,244.58 13,245.60 13,243.59 13,245.11 0.0K
12:00 13,244.61 13,245.13 13,242.00 13,244.12 0.0K
12:01 13,243.13 13,249.57 13,243.13 13,248.06 0.0K
12:02 13,248.55 13,249.54 13,247.99 13,247.99 0.0K
12:03 13,249.48 13,251.44 13,249.46 13,250.92 0.0K
12:04 13,250.91 13,250.92 13,247.00 13,249.00 0.0K
12:05 13,247.47 13,247.47 13,244.98 13,245.02 0.0K
12:06 13,244.52 13,248.01 13,244.52 13,247.51 0.0K
12:07 13,248.01 13,249.03 13,247.03 13,249.00 0.0K
12:08 13,249.04 13,252.05 13,249.04 13,251.06 0.0K
12:09 13,252.06 13,254.00 13,252.06 13,253.09 0.0K
12:10 13,254.59 13,255.58 13,249.12 13,249.15 0.0K
12:11 13,249.16 13,252.16 13,249.16 13,251.15 0.0K
12:12 13,250.65 13,250.65 13,248.00 13,248.17 0.0K
12:13 13,248.18 13,249.17 13,247.69 13,248.18 0.0K
12:14 13,247.68 13,249.17 13,245.68 13,246.19 0.0K
12:15 13,246.00 13,247.19 13,245.69 13,247.17 0.0K
12:16 13,246.67 13,248.00 13,244.00 13,244.64 0.0K
12:17 13,243.64 13,245.10 13,243.12 13,244.00 0.0K
12:18 13,243.60 13,243.60 13,242.00 13,242.06 0.0K
12:19 13,241.56 13,244.00 13,241.52 13,242.02 0.0K
12:20 13,241.52 13,245.01 13,241.52 13,244.51 0.0K
12:21 13,246.00 13,246.00 13,244.00 13,244.00 0.0K
12:22 13,243.00 13,245.00 13,241.94 13,241.94 0.0K
12:23 13,243.00 13,244.00 13,242.88 13,242.88 0.0K
12:24 13,242.88 13,245.35 13,242.86 13,244.84 0.0K
12:25 13,244.83 13,247.80 13,244.83 13,245.76 0.0K
12:26 13,246.25 13,246.25 13,244.00 13,246.00 0.0K
12:27 13,245.74 13,246.00 13,243.27 13,246.00 0.0K
12:28 13,245.74 13,247.72 13,245.73 13,247.00 0.0K
12:29 13,246.20 13,250.00 13,246.00 13,249.63 0.0K
12:30 13,248.63 13,250.60 13,248.13 13,250.54 0.0K
12:31 13,251.54 13,253.99 13,251.53 13,253.95 0.0K
12:32 13,253.94 13,254.93 13,252.91 13,252.91 0.0K
12:33 13,252.41 13,255.41 13,250.92 13,254.88 0.0K
12:34 13,254.38 13,256.37 13,254.00 13,255.88 0.0K
12:35 13,255.38 13,256.40 13,253.88 13,254.91 0.0K
12:36 13,255.41 13,261.00 13,254.91 13,260.88 0.0K
12:37 13,260.38 13,266.84 13,260.00 13,265.84 0.0K
12:38 13,265.00 13,265.00 13,263.34 13,264.34 0.0K
12:39 13,264.33 13,266.00 13,262.35 13,264.36 0.0K
12:40 13,265.35 13,266.35 13,263.00 13,263.00 0.0K
12:41 13,263.41 13,264.41 13,260.95 13,261.45 0.0K
12:42 13,261.46 13,264.45 13,261.46 13,263.46 0.0K
12:43 13,262.46 13,262.48 13,260.97 13,260.97 0.0K
12:44 13,261.47 13,264.95 13,261.47 13,264.45 0.0K
12:45 13,264.45 13,264.94 13,261.93 13,262.44 0.0K
12:46 13,261.94 13,262.44 13,260.97 13,262.00 0.0K
12:47 13,262.98 13,262.98 13,258.98 13,259.00 0.0K
12:48 13,258.99 13,260.50 13,258.05 13,258.55 0.0K
12:49 13,259.05 13,260.57 13,258.56 13,258.60 0.0K
12:50 13,259.61 13,260.00 13,256.68 13,256.69 0.0K
12:51 13,255.70 13,257.00 13,254.26 13,257.00 0.0K
12:52 13,255.76 13,258.00 13,254.76 13,258.00 0.0K
12:53 13,257.71 13,260.00 13,256.00 13,259.19 0.0K
12:54 13,258.69 13,259.19 13,256.00 13,257.00 0.0K
12:55 13,256.71 13,259.72 13,256.71 13,257.00 0.0K
12:56 13,258.00 13,258.00 13,252.00 13,252.79 0.0K
12:57 13,251.29 13,252.80 13,251.00 13,251.00 0.0K
12:58 13,251.78 13,254.73 13,251.77 13,252.71 0.0K
12:59 13,253.21 13,256.15 13,253.21 13,256.14 0.0K
13:00 13,257.00 13,258.00 13,253.65 13,258.00 0.0K
13:01 13,258.62 13,263.00 13,258.00 13,261.00 0.0K
13:02 13,261.52 13,263.50 13,261.51 13,263.00 0.0K
13:03 13,262.00 13,267.47 13,262.00 13,266.00 0.0K
13:04 13,266.95 13,269.42 13,266.00 13,269.42 0.0K
13:05 13,269.41 13,271.00 13,268.86 13,269.35 0.0K
13:06 13,269.34 13,271.00 13,269.34 13,270.29 0.0K
13:07 13,269.79 13,273.27 13,269.79 13,270.78 0.0K
13:08 13,271.28 13,271.28 13,268.78 13,269.28 0.0K
13:09 13,268.78 13,273.21 13,268.28 13,273.21 0.0K
13:10 13,272.70 13,273.20 13,270.00 13,270.00 0.0K
13:11 13,269.00 13,270.65 13,266.19 13,266.72 0.0K
13:12 13,267.22 13,269.24 13,267.00 13,268.25 0.0K
13:13 13,269.25 13,270.24 13,269.25 13,269.75 0.0K
13:14 13,269.75 13,274.24 13,269.75 13,273.72 0.0K
13:15 13,273.00 13,273.22 13,265.80 13,266.31 0.0K
13:16 13,266.81 13,268.32 13,264.84 13,265.37 0.0K
13:17 13,265.87 13,270.36 13,265.87 13,268.00 0.0K
13:18 13,268.33 13,270.30 13,266.80 13,266.80 0.0K
13:19 13,267.30 13,268.30 13,265.31 13,266.84 0.0K
13:20 13,267.34 13,267.87 13,266.00 13,266.87 0.0K
13:21 13,267.36 13,267.36 13,264.37 13,266.00 0.0K
13:22 13,265.88 13,267.00 13,264.87 13,264.88 0.0K
13:23 13,265.88 13,266.38 13,264.84 13,265.34 0.0K
13:24 13,267.00 13,267.33 13,264.83 13,266.31 0.0K
13:25 13,266.30 13,266.80 13,264.81 13,265.32 0.0K
13:26 13,266.00 13,270.74 13,266.00 13,270.74 0.0K
13:27 13,270.00 13,271.00 13,268.73 13,269.00 0.0K
13:28 13,270.00 13,270.16 13,267.66 13,268.00 0.0K
13:29 13,267.66 13,269.15 13,265.64 13,267.00 0.0K
13:30 13,267.64 13,273.00 13,267.64 13,271.55 0.0K
13:31 13,272.04 13,275.00 13,272.04 13,274.00 0.0K
13:32 13,274.00 13,277.93 13,274.00 13,276.00 0.0K
13:33 13,275.44 13,279.92 13,275.00 13,278.94 0.0K
13:34 13,279.00 13,279.44 13,277.49 13,278.00 0.0K
13:35 13,279.00 13,283.49 13,279.00 13,282.99 0.0K
13:36 13,282.98 13,283.00 13,281.49 13,283.00 0.0K
13:37 13,283.00 13,283.03 13,282.00 13,282.54 0.0K
13:38 13,283.04 13,283.06 13,280.07 13,281.00 0.0K
13:39 13,280.61 13,281.60 13,279.09 13,279.09 0.0K
13:40 13,280.09 13,280.09 13,277.57 13,278.00 0.0K
13:41 13,277.59 13,280.00 13,277.09 13,278.12 0.0K
13:42 13,277.62 13,277.63 13,275.65 13,277.15 0.0K
13:43 13,278.16 13,278.66 13,276.67 13,277.21 0.0K
13:44 13,278.00 13,279.20 13,277.70 13,278.20 0.0K
13:45 13,279.70 13,280.24 13,278.00 13,280.24 0.0K
13:46 13,280.25 13,283.24 13,280.25 13,281.23 0.0K
13:47 13,281.23 13,285.00 13,280.00 13,283.00 0.0K
13:48 13,284.16 13,286.14 13,278.67 13,278.67 0.0K
13:49 13,278.18 13,280.00 13,277.74 13,278.25 0.0K
13:50 13,279.25 13,281.24 13,278.25 13,278.76 0.0K
13:51 13,279.00 13,281.28 13,278.28 13,280.00 0.0K
13:52 13,281.27 13,281.27 13,275.31 13,276.32 0.0K
13:53 13,276.82 13,278.00 13,275.83 13,275.83 0.0K
13:54 13,276.33 13,279.31 13,276.33 13,278.27 0.0K
13:55 13,278.26 13,283.00 13,278.25 13,280.69 0.0K
13:56 13,281.00 13,285.00 13,281.00 13,285.00 0.0K
13:57 13,284.13 13,284.13 13,281.14 13,283.00 0.0K
13:58 13,284.16 13,284.65 13,281.00 13,282.00 0.0K
13:59 13,281.21 13,281.26 13,279.00 13,279.00 0.0K
14:00 13,278.32 13,282.84 13,278.32 13,281.38 0.0K
14:01 13,281.38 13,281.38 13,275.00 13,276.00 0.0K
14:02 13,275.98 13,277.00 13,273.50 13,275.53 0.0K
14:03 13,276.03 13,278.01 13,275.00 13,278.01 0.0K
14:04 13,278.51 13,279.45 13,276.00 13,279.45 0.0K
14:05 13,278.45 13,282.00 13,277.95 13,282.00 0.0K
14:06 13,281.88 13,281.88 13,278.00 13,279.35 0.0K
14:07 13,279.35 13,279.35 13,275.35 13,275.85 0.0K
14:08 13,275.84 13,276.34 13,274.33 13,275.32 0.0K
14:09 13,275.81 13,284.69 13,275.81 13,284.69 0.0K
14:10 13,284.68 13,285.17 13,281.00 13,281.13 0.0K
14:11 13,281.63 13,282.59 13,279.62 13,282.59 0.0K
14:12 13,282.58 13,285.04 13,282.07 13,284.01 0.0K
14:13 13,283.51 13,284.01 13,283.00 13,283.00 0.0K
14:14 13,282.97 13,285.88 13,282.97 13,283.88 0.0K
14:15 13,284.00 13,285.36 13,282.88 13,283.83 0.0K
14:16 13,284.33 13,285.28 13,281.31 13,285.28 0.0K
14:17 13,285.77 13,291.00 13,285.77 13,290.69 0.0K
14:18 13,290.00 13,290.68 13,285.69 13,287.19 0.0K
14:19 13,287.18 13,289.13 13,286.18 13,288.63 0.0K
14:20 13,290.12 13,290.12 13,283.00 13,283.16 0.0K
14:21 13,282.67 13,287.16 13,282.67 13,285.67 0.0K
14:22 13,286.17 13,289.66 13,286.17 13,289.66 0.0K
14:23 13,290.16 13,290.16 13,285.70 13,285.70 0.0K
14:24 13,285.71 13,287.78 13,285.71 13,287.78 0.0K
14:25 13,288.78 13,291.32 13,288.31 13,289.83 0.0K
14:26 13,289.84 13,291.37 13,288.87 13,290.88 0.0K
14:27 13,290.38 13,292.00 13,289.39 13,291.90 0.0K
14:28 13,292.40 13,292.89 13,292.39 13,292.84 0.0K
14:29 13,292.83 13,294.00 13,292.33 13,292.84 0.0K
14:30 13,294.33 13,294.33 13,292.84 13,293.80 0.0K
14:31 13,293.79 13,296.00 13,293.28 13,293.29 0.0K
14:32 13,293.30 13,297.28 13,293.30 13,297.27 0.0K
14:33 13,297.77 13,299.00 13,297.00 13,297.25 0.0K
14:34 13,296.75 13,297.76 13,295.27 13,297.27 0.0K
14:35 13,297.77 13,298.30 13,296.00 13,297.79 0.0K
14:36 13,298.29 13,301.76 13,298.29 13,300.00 0.0K
14:37 13,300.70 13,300.70 13,299.18 13,300.00 0.0K
14:38 13,301.66 13,307.11 13,300.16 13,307.11 0.0K
14:39 13,307.00 13,311.56 13,307.00 13,311.55 0.0K
14:40 13,312.05 13,312.55 13,310.57 13,310.57 0.0K
14:41 13,309.57 13,310.00 13,307.00 13,307.00 0.0K
14:42 13,309.00 13,309.00 13,304.00 13,304.00 0.0K
14:43 13,305.00 13,305.00 13,303.00 13,303.86 0.0K
14:44 13,303.88 13,305.00 13,299.00 13,299.00 0.0K
14:45 13,300.94 13,301.00 13,298.45 13,298.95 0.0K
14:46 13,299.45 13,299.95 13,295.00 13,297.98 0.0K
14:47 13,297.48 13,298.00 13,294.53 13,294.53 0.0K
14:48 13,295.52 13,295.52 13,292.58 13,292.59 0.0K
14:49 13,292.60 13,296.11 13,292.12 13,296.11 0.0K
14:50 13,295.11 13,295.11 13,290.65 13,290.66 0.0K
14:51 13,291.16 13,291.20 13,288.71 13,288.71 0.0K
14:52 13,288.72 13,288.72 13,286.00 13,287.00 0.0K
14:53 13,287.27 13,291.80 13,287.00 13,291.80 0.0K
14:54 13,292.30 13,294.00 13,290.30 13,293.77 0.0K
14:55 13,293.28 13,293.28 13,290.28 13,290.78 0.0K
14:56 13,289.78 13,289.78 13,285.34 13,286.35 0.0K
14:57 13,285.85 13,286.36 13,283.36 13,283.86 0.0K
14:58 13,284.36 13,284.36 13,281.00 13,284.28 0.0K
14:59 13,283.78 13,286.23 13,283.78 13,285.71 0.0K
15:00 13,285.21 13,287.66 13,284.68 13,286.16 0.0K
15:01 13,287.16 13,288.15 13,282.70 13,283.22 0.0K
15:02 13,284.00 13,284.00 13,276.80 13,277.81 0.0K
15:03 13,278.00 13,279.31 13,276.81 13,277.31 0.0K
15:04 13,276.81 13,278.36 13,275.00 13,275.00 0.0K
15:05 13,275.40 13,279.39 13,275.40 13,278.88 0.0K
15:06 13,278.38 13,279.37 13,277.33 13,278.79 0.0K
15:07 13,278.29 13,282.00 13,278.00 13,282.00 0.0K
15:08 13,282.69 13,283.18 13,281.66 13,281.66 0.0K
15:09 13,280.17 13,280.17 13,278.00 13,279.15 0.0K
15:10 13,279.14 13,279.14 13,276.13 13,277.64 0.0K
15:11 13,277.14 13,278.13 13,276.61 13,277.00 0.0K
15:12 13,277.09 13,280.06 13,276.58 13,280.00 0.0K
15:13 13,279.54 13,280.04 13,278.00 13,279.03 0.0K
15:14 13,280.03 13,280.03 13,276.04 13,277.03 0.0K
15:15 13,278.53 13,281.00 13,278.53 13,279.99 0.0K
15:16 13,280.49 13,282.00 13,279.00 13,279.00 0.0K
15:17 13,278.00 13,278.00 13,271.00 13,274.18 0.0K
15:18 13,274.19 13,276.19 13,272.72 13,274.75 0.0K
15:19 13,274.25 13,275.00 13,273.00 13,273.00 0.0K
15:20 13,273.31 13,275.30 13,271.82 13,271.82 0.0K
15:21 13,272.32 13,274.00 13,271.00 13,272.87 0.0K
15:22 13,272.87 13,272.87 13,268.91 13,270.45 0.0K
15:23 13,271.00 13,272.46 13,269.50 13,270.51 0.0K
15:24 13,270.01 13,271.00 13,265.60 13,266.66 0.0K
15:25 13,266.67 13,270.00 13,266.67 13,270.00 0.0K
15:26 13,269.21 13,269.21 13,263.75 13,264.77 0.0K
15:27 13,265.77 13,268.76 13,265.77 13,268.74 0.0K
15:28 13,270.73 13,273.70 13,269.72 13,272.68 0.0K
15:29 13,273.68 13,275.00 13,273.00 13,274.15 0.0K
15:30 13,273.15 13,274.00 13,264.21 13,269.17 0.0K
15:31 13,269.00 13,269.00 13,263.68 13,263.68 0.0K
15:32 13,264.17 13,265.18 13,261.69 13,264.00 0.0K
15:33 13,263.71 13,267.20 13,262.73 13,263.74 0.0K
15:34 13,264.00 13,265.00 13,258.82 13,258.82 0.0K
15:35 13,259.82 13,264.00 13,258.82 13,264.00 0.0K
15:36 13,263.33 13,267.00 13,260.84 13,263.00 0.0K
15:37 13,263.82 13,266.32 13,260.00 13,266.32 0.0K
15:38 13,266.82 13,266.82 13,260.83 13,262.83 0.0K
15:39 13,262.33 13,263.83 13,258.81 13,259.32 0.0K
15:40 13,261.00 13,261.81 13,255.83 13,260.80 0.0K
15:41 13,260.79 13,260.79 13,257.00 13,258.85 0.0K
15:42 13,260.00 13,261.83 13,258.83 13,260.00 0.0K
15:43 13,260.35 13,265.85 13,258.89 13,265.85 0.0K
15:44 13,265.35 13,265.84 13,260.90 13,262.92 0.0K
15:45 13,262.42 13,263.42 13,259.43 13,261.00 0.0K
15:46 13,260.43 13,265.89 13,259.93 13,265.89 0.0K
15:47 13,265.88 13,270.00 13,265.84 13,269.32 0.0K
15:48 13,269.00 13,274.71 13,269.00 13,273.69 0.0K
15:49 13,273.68 13,283.59 13,273.68 13,283.59 0.0K
15:50 13,283.09 13,288.00 13,283.09 13,284.06 0.0K
15:51 13,283.00 13,283.59 13,281.59 13,283.59 0.0K
15:52 13,285.00 13,290.50 13,283.00 13,290.00 0.0K
15:53 13,289.00 13,289.00 13,283.09 13,284.10 0.0K
15:54 13,284.60 13,290.51 13,284.58 13,287.50 0.0K
15:55 13,285.51 13,285.51 13,281.00 13,282.49 0.0K
15:56 13,281.00 13,282.98 13,275.61 13,275.62 0.0K
15:57 13,275.64 13,276.74 13,271.71 13,274.74 0.0K
15:58 13,274.75 13,278.71 13,274.75 13,278.00 0.0K
15:59 13,278.20 13,279.70 13,278.20 13,279.20 0.0K
16:00 13,282.19 13,282.19 13,278.71 13,278.73 0.0K
16:01 13,279.72 13,283.00 13,277.72 13,281.67 0.0K
16:02 13,280.67 13,284.00 13,280.67 13,282.61 0.0K
16:03 13,282.61 13,287.05 13,282.11 13,286.56 0.0K
16:04 13,286.06 13,288.06 13,281.63 13,284.62 0.0K
16:05 13,285.12 13,289.00 13,284.61 13,289.00 0.0K
16:06 13,289.13 13,293.09 13,288.63 13,291.59 0.0K
16:07 13,290.59 13,291.65 13,287.64 13,291.64 0.0K
16:08 13,292.00 13,295.61 13,289.64 13,289.65 0.0K
16:09 13,289.66 13,292.15 13,287.65 13,290.63 0.0K
16:10 13,290.62 13,292.00 13,287.61 13,288.65 0.0K
16:11 13,289.00 13,291.00 13,287.68 13,290.68 0.0K
16:12 13,291.67 13,295.64 13,289.66 13,290.00 0.0K
16:13 13,290.66 13,292.65 13,289.66 13,291.65 0.0K
16:14 13,292.64 13,295.00 13,289.64 13,294.00 0.0K
16:15 13,293.61 13,294.64 13,289.14 13,294.64 0.0K
16:16 13,295.00 13,299.00 13,293.00 13,299.00 0.0K
16:17 13,297.59 13,301.10 13,297.59 13,300.60 0.0K
16:18 13,300.61 13,305.00 13,300.61 13,304.00 0.0K
16:19 13,303.11 13,303.11 13,298.67 13,300.69 0.0K
16:20 13,298.69 13,301.71 13,297.75 13,297.75 0.0K
16:21 13,297.76 13,297.76 13,294.79 13,294.89 0.0K
16:22 13,294.39 13,300.89 13,294.39 13,299.87 0.0K
16:23 13,301.36 13,301.36 13,298.00 13,300.79 0.0K
16:24 13,300.78 13,301.77 13,299.77 13,301.77 0.0K
16:25 13,301.76 13,302.26 13,298.76 13,301.00 0.0K
16:26 13,300.00 13,302.27 13,299.00 13,299.00 0.0K
16:27 13,299.77 13,301.00 13,298.26 13,298.77 0.0K
16:28 13,298.27 13,299.30 13,296.78 13,297.31 0.0K
16:29 13,297.81 13,300.00 13,296.84 13,297.34 0.0K
16:30 13,297.34 13,301.00 13,295.38 13,301.00 0.0K
16:31 13,301.38 13,301.38 13,299.46 13,299.46 0.0K
16:32 13,299.00 13,302.02 13,298.97 13,300.04 0.0K
16:33 13,300.00 13,302.09 13,299.56 13,300.13 0.0K
16:34 13,299.64 13,301.19 13,295.76 13,299.00 0.0K
16:35 13,299.77 13,303.27 13,297.33 13,299.33 0.0K
16:36 13,300.33 13,303.31 13,299.83 13,301.31 0.0K
16:37 13,300.81 13,301.36 13,297.00 13,300.36 0.0K
16:38 13,301.35 13,301.35 13,297.00 13,298.38 0.0K
16:39 13,299.00 13,299.00 13,293.92 13,296.00 0.0K
16:40 13,297.41 13,301.42 13,297.41 13,301.42 0.0K
16:41 13,300.42 13,302.94 13,298.95 13,302.94 0.0K
16:42 13,303.44 13,304.94 13,302.94 13,304.44 0.0K
16:43 13,304.94 13,308.91 13,304.94 13,308.40 0.0K
16:44 13,308.40 13,312.00 13,308.40 13,310.87 0.0K
16:45 13,311.37 13,314.37 13,310.87 13,314.37 0.0K
16:46 13,313.87 13,315.86 13,313.86 13,315.33 0.0K
16:47 13,315.83 13,318.31 13,315.83 13,316.00 0.0K
16:48 13,315.78 13,318.27 13,315.78 13,317.00 0.0K
16:49 13,318.00 13,320.00 13,316.78 13,320.00 0.0K
16:50 13,319.27 13,320.27 13,314.80 13,314.82 0.0K
16:51 13,315.32 13,320.33 13,315.32 13,320.33 0.0K
16:52 13,320.34 13,320.34 13,316.88 13,318.88 0.0K
16:53 13,319.38 13,323.36 13,319.38 13,322.36 0.0K
16:54 13,321.87 13,323.90 13,321.37 13,323.41 0.0K
16:55 13,322.00 13,323.00 13,319.00 13,323.00 0.0K
16:56 13,323.92 13,323.92 13,322.41 13,323.42 0.0K
16:57 13,323.92 13,323.92 13,320.44 13,321.44 0.0K
16:58 13,320.94 13,323.43 13,320.44 13,320.44 0.0K
16:59 13,321.44 13,323.39 13,320.92 13,322.39 0.0K
17:00 13,323.38 13,332.32 13,323.38 13,331.31 0.0K
17:01 13,331.81 13,332.31 13,327.34 13,330.34 0.0K
17:02 13,330.84 13,331.34 13,329.34 13,329.84 0.0K
17:03 13,330.34 13,333.31 13,329.33 13,332.30 0.0K
17:04 13,333.00 13,334.28 13,332.00 13,334.26 0.0K
17:05 13,334.75 13,337.69 13,333.73 13,337.19 0.0K
17:06 13,336.19 13,337.67 13,334.20 13,337.67 0.0K
17:07 13,337.17 13,337.17 13,331.00 13,334.17 0.0K
17:08 13,335.17 13,336.15 13,333.11 13,334.10 0.0K
17:09 13,333.60 13,335.10 13,329.64 13,330.17 0.0K
17:10 13,329.67 13,332.00 13,327.19 13,330.67 0.0K
17:11 13,330.67 13,331.17 13,328.00 13,330.14 0.0K
17:12 13,328.00 13,329.14 13,327.65 13,328.15 0.0K
17:13 13,328.16 13,328.16 13,325.00 13,328.00 0.0K
17:14 13,327.67 13,328.67 13,326.00 13,326.63 0.0K
17:15 13,327.13 13,330.10 13,324.61 13,328.58 0.0K
17:16 13,329.08 13,329.57 13,327.57 13,328.08 0.0K
17:17 13,326.58 13,332.06 13,326.08 13,330.05 0.0K
17:18 13,330.05 13,331.55 13,328.00 13,329.03 0.0K
17:19 13,328.53 13,332.00 13,328.00 13,331.00 0.0K
17:20 13,332.50 13,332.96 13,330.98 13,332.96 0.0K
17:21 13,332.00 13,335.45 13,330.97 13,335.45 0.0K
17:22 13,334.95 13,337.92 13,334.95 13,336.92 0.0K
17:23 13,335.92 13,337.92 13,335.42 13,335.92 0.0K
17:24 13,336.42 13,336.92 13,333.94 13,335.97 0.0K
17:25 13,336.46 13,338.46 13,334.97 13,337.00 0.0K
17:26 13,338.00 13,338.00 13,335.00 13,337.00 0.0K
17:27 13,337.45 13,340.00 13,337.00 13,338.39 0.0K
17:28 13,337.00 13,340.34 13,336.00 13,340.00 0.0K
17:29 13,339.79 13,340.22 13,336.77 13,339.72 0.0K
17:30 13,340.22 13,340.22 13,333.73 13,334.22 0.0K
17:31 13,331.23 13,333.23 13,329.73 13,332.73 0.0K
17:32 13,332.23 13,333.00 13,327.00 13,327.74 0.0K
17:33 13,327.00 13,331.00 13,325.00 13,331.00 0.0K
17:34 13,331.23 13,336.72 13,327.74 13,335.72 0.0K
17:35 13,336.22 13,338.72 13,332.00 13,336.30 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available