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 13,220.00 13,220.00 13,217.00 13,217.00 0.0K
08:59 13,218.00 13,218.00 13,209.00 13,210.00 0.0K
09:00 13,214.92 13,224.00 13,209.00 13,213.43 0.0K
09:01 13,217.42 13,240.37 13,213.43 13,229.89 0.0K
09:02 13,222.41 13,234.88 13,221.41 13,222.41 0.0K
09:03 13,217.42 13,218.42 13,209.94 13,213.00 0.0K
09:04 13,213.93 13,213.93 13,207.44 13,207.94 0.0K
09:05 13,208.44 13,221.42 13,203.95 13,221.42 0.0K
09:06 13,220.00 13,226.00 13,214.00 13,225.41 0.0K
09:07 13,222.91 13,226.49 13,217.00 13,223.00 0.0K
09:08 13,220.17 13,227.21 13,220.17 13,221.00 0.0K
09:09 13,219.82 13,220.00 13,212.00 13,214.54 0.0K
09:10 13,214.04 13,218.14 13,209.24 13,209.24 0.0K
09:11 13,209.74 13,213.75 13,204.44 13,204.44 0.0K
09:12 13,203.95 13,203.95 13,196.67 13,197.25 0.0K
09:13 13,197.26 13,197.78 13,193.56 13,193.56 0.0K
09:14 13,194.00 13,203.64 13,190.10 13,202.64 0.0K
09:15 13,204.64 13,208.65 13,204.64 13,206.27 0.0K
09:16 13,205.78 13,207.31 13,200.39 13,205.03 0.0K
09:17 13,206.03 13,213.04 13,206.03 13,207.13 0.0K
09:18 13,207.14 13,210.21 13,202.30 13,202.32 0.0K
09:19 13,202.33 13,202.33 13,196.00 13,196.00 0.0K
09:20 13,196.03 13,199.00 13,191.69 13,193.69 0.0K
09:21 13,193.70 13,203.00 13,193.70 13,197.77 0.0K
09:22 13,196.78 13,203.29 13,195.86 13,198.88 0.0K
09:23 13,198.89 13,204.40 13,197.90 13,204.00 0.0K
09:24 13,202.92 13,206.99 13,201.93 13,204.04 0.0K
09:25 13,205.00 13,207.00 13,198.00 13,198.00 0.0K
09:26 13,198.20 13,199.35 13,196.00 13,199.35 0.0K
09:27 13,200.85 13,201.41 13,195.38 13,200.42 0.0K
09:28 13,199.42 13,200.92 13,195.38 13,196.38 0.0K
09:29 13,195.38 13,197.47 13,194.00 13,197.47 0.0K
09:30 13,198.97 13,216.90 13,198.47 13,213.41 0.0K
09:31 13,213.00 13,219.37 13,211.42 13,214.38 0.0K
09:32 13,213.00 13,220.42 13,206.95 13,220.41 0.0K
09:33 13,221.00 13,224.91 13,215.95 13,224.00 0.0K
09:34 13,224.42 13,229.36 13,224.42 13,229.36 0.0K
09:35 13,227.86 13,236.39 13,226.36 13,235.41 0.0K
09:36 13,234.92 13,237.43 13,232.00 13,235.52 0.0K
09:37 13,235.02 13,237.55 13,231.56 13,236.00 0.0K
09:38 13,235.57 13,243.15 13,235.57 13,242.66 0.0K
09:39 13,243.16 13,246.00 13,234.78 13,234.81 0.0K
09:40 13,234.82 13,240.44 13,231.86 13,236.96 0.0K
09:41 13,235.96 13,237.01 13,233.98 13,235.00 0.0K
09:42 13,235.08 13,239.00 13,234.14 13,238.18 0.0K
09:43 13,238.19 13,238.24 13,235.24 13,235.27 0.0K
09:44 13,235.00 13,237.37 13,233.00 13,236.87 0.0K
09:45 13,235.37 13,239.00 13,233.00 13,237.00 0.0K
09:46 13,236.46 13,241.00 13,235.96 13,240.00 0.0K
09:47 13,241.00 13,244.00 13,239.55 13,240.56 0.0K
09:48 13,240.57 13,242.00 13,236.65 13,240.00 0.0K
09:49 13,238.66 13,239.66 13,230.74 13,233.00 0.0K
09:50 13,232.78 13,241.76 13,232.00 13,239.77 0.0K
09:51 13,237.77 13,238.84 13,235.31 13,235.87 0.0K
09:52 13,234.87 13,239.89 13,232.92 13,238.90 0.0K
09:53 13,238.91 13,241.00 13,237.93 13,240.48 0.0K
09:54 13,240.98 13,246.00 13,239.98 13,245.00 0.0K
09:55 13,245.97 13,252.92 13,245.97 13,251.92 0.0K
09:56 13,250.92 13,254.90 13,250.92 13,254.90 0.0K
09:57 13,256.39 13,256.88 13,251.88 13,254.89 0.0K
09:58 13,254.00 13,256.00 13,252.86 13,252.86 0.0K
09:59 13,251.86 13,259.00 13,251.86 13,258.80 0.0K
10:00 13,259.00 13,267.00 13,258.79 13,266.00 0.0K
10:01 13,265.22 13,268.14 13,263.20 13,266.00 0.0K
10:02 13,266.60 13,268.57 13,266.00 13,268.55 0.0K
10:03 13,268.05 13,268.55 13,261.62 13,264.63 0.0K
10:04 13,265.13 13,272.12 13,264.63 13,268.64 0.0K
10:05 13,269.64 13,270.15 13,266.68 13,266.70 0.0K
10:06 13,265.70 13,267.73 13,261.74 13,263.75 0.0K
10:07 13,262.76 13,267.69 13,260.76 13,266.67 0.0K
10:08 13,265.67 13,271.00 13,265.16 13,270.13 0.0K
10:09 13,271.63 13,279.16 13,269.63 13,276.19 0.0K
10:10 13,273.70 13,281.74 13,273.70 13,281.00 0.0K
10:11 13,281.74 13,282.79 13,278.80 13,278.83 0.0K
10:12 13,277.84 13,282.84 13,277.36 13,282.84 0.0K
10:13 13,281.84 13,282.84 13,278.39 13,278.39 0.0K
10:14 13,277.90 13,277.91 13,272.02 13,272.02 0.0K
10:15 13,272.00 13,272.03 13,265.59 13,269.09 0.0K
10:16 13,268.00 13,270.10 13,265.00 13,265.14 0.0K
10:17 13,264.14 13,265.00 13,260.00 13,260.00 0.0K
10:18 13,261.72 13,269.74 13,261.72 13,269.74 0.0K
10:19 13,271.00 13,272.29 13,268.27 13,270.80 0.0K
10:20 13,270.00 13,276.28 13,270.00 13,272.77 0.0K
10:21 13,273.27 13,274.00 13,269.30 13,269.30 0.0K
10:22 13,269.00 13,271.31 13,265.37 13,265.37 0.0K
10:23 13,264.87 13,266.34 13,257.91 13,262.34 0.0K
10:24 13,262.34 13,270.30 13,262.34 13,267.32 0.0K
10:25 13,268.32 13,271.31 13,267.27 13,268.28 0.0K
10:26 13,267.28 13,276.21 13,266.78 13,274.18 0.0K
10:27 13,274.68 13,276.21 13,274.19 13,276.21 0.0K
10:28 13,277.71 13,281.25 13,276.00 13,280.00 0.0K
10:29 13,280.75 13,280.75 13,275.00 13,277.24 0.0K
10:30 13,276.00 13,280.75 13,276.00 13,280.27 0.0K
10:31 13,280.00 13,282.00 13,277.00 13,278.00 0.0K
10:32 13,278.32 13,286.33 13,278.32 13,286.00 0.0K
10:33 13,285.32 13,292.33 13,285.00 13,292.33 0.0K
10:34 13,292.32 13,297.80 13,291.00 13,296.32 0.0K
10:35 13,291.33 13,293.37 13,289.36 13,293.37 0.0K
10:36 13,293.37 13,294.85 13,292.37 13,294.81 0.0K
10:37 13,297.80 13,299.25 13,297.28 13,299.00 0.0K
10:38 13,298.76 13,303.28 13,296.29 13,297.30 0.0K
10:39 13,299.30 13,302.28 13,297.79 13,302.28 0.0K
10:40 13,302.78 13,307.74 13,302.28 13,307.25 0.0K
10:41 13,308.25 13,311.22 13,307.00 13,311.21 0.0K
10:42 13,311.70 13,316.65 13,311.70 13,316.12 0.0K
10:43 13,314.63 13,316.57 13,309.11 13,309.11 0.0K
10:44 13,310.11 13,313.13 13,310.11 13,311.64 0.0K
10:45 13,311.14 13,314.13 13,311.14 13,313.10 0.0K
10:46 13,313.60 13,315.09 13,308.10 13,308.10 0.0K
10:47 13,308.60 13,309.10 13,307.10 13,308.00 0.0K
10:48 13,308.12 13,309.11 13,305.12 13,308.13 0.0K
10:49 13,308.12 13,308.59 13,305.13 13,307.54 0.0K
10:50 13,308.00 13,313.00 13,306.00 13,313.00 0.0K
10:51 13,312.95 13,313.42 13,311.00 13,311.00 0.0K
10:52 13,311.92 13,316.00 13,310.00 13,315.00 0.0K
10:53 13,316.35 13,317.00 13,310.85 13,312.00 0.0K
10:54 13,312.34 13,314.00 13,309.85 13,309.85 0.0K
10:55 13,309.50 13,315.00 13,306.87 13,312.82 0.0K
10:56 13,311.82 13,316.29 13,310.82 13,314.00 0.0K
10:57 13,313.76 13,316.72 13,313.14 13,313.14 0.0K
10:58 13,312.64 13,313.14 13,310.15 13,310.15 0.0K
10:59 13,310.65 13,312.15 13,310.16 13,312.14 0.0K
11:00 13,310.65 13,314.00 13,310.00 13,312.15 0.0K
11:01 13,312.16 13,312.16 13,307.00 13,307.00 0.0K
11:02 13,306.20 13,306.20 13,299.73 13,301.00 0.0K
11:03 13,300.26 13,302.00 13,299.76 13,301.76 0.0K
11:04 13,302.26 13,304.00 13,299.74 13,299.74 0.0K
11:05 13,298.74 13,300.75 13,296.75 13,298.76 0.0K
11:06 13,299.76 13,300.26 13,292.30 13,293.82 0.0K
11:07 13,294.81 13,300.00 13,294.81 13,295.29 0.0K
11:08 13,294.80 13,294.80 13,292.39 13,292.89 0.0K
11:09 13,292.40 13,297.00 13,292.40 13,295.85 0.0K
11:10 13,296.34 13,297.79 13,294.78 13,294.78 0.0K
11:11 13,295.78 13,296.78 13,292.80 13,293.81 0.0K
11:12 13,293.80 13,294.30 13,291.81 13,292.82 0.0K
11:13 13,293.00 13,293.82 13,290.34 13,292.88 0.0K
11:14 13,291.89 13,292.00 13,289.41 13,289.41 0.0K
11:15 13,289.42 13,293.92 13,287.92 13,293.90 0.0K
11:16 13,294.00 13,294.84 13,290.83 13,290.83 0.0K
11:17 13,291.33 13,295.76 13,290.83 13,295.75 0.0K
11:18 13,296.74 13,297.23 13,292.75 13,293.74 0.0K
11:19 13,294.24 13,295.00 13,292.72 13,293.69 0.0K
11:20 13,292.00 13,292.00 13,287.74 13,288.74 0.0K
11:21 13,290.24 13,294.71 13,289.24 13,292.71 0.0K
11:22 13,293.21 13,297.69 13,293.21 13,297.19 0.0K
11:23 13,297.68 13,299.00 13,293.70 13,293.72 0.0K
11:24 13,294.22 13,295.75 13,292.73 13,295.75 0.0K
11:25 13,294.75 13,298.00 13,294.00 13,294.00 0.0K
11:26 13,293.77 13,295.00 13,288.00 13,289.00 0.0K
11:27 13,288.38 13,288.38 13,283.91 13,285.92 0.0K
11:28 13,286.92 13,289.40 13,283.93 13,284.00 0.0K
11:29 13,283.94 13,284.45 13,281.95 13,282.96 0.0K
11:30 13,283.96 13,283.96 13,279.02 13,279.54 0.0K
11:31 13,280.04 13,280.04 13,275.09 13,275.11 0.0K
11:32 13,275.61 13,276.00 13,271.17 13,273.00 0.0K
11:33 13,272.00 13,278.15 13,271.68 13,277.15 0.0K
11:34 13,277.14 13,280.00 13,275.16 13,279.13 0.0K
11:35 13,278.13 13,280.09 13,277.00 13,280.08 0.0K
11:36 13,280.07 13,281.05 13,277.06 13,278.05 0.0K
11:37 13,279.05 13,279.05 13,276.52 13,277.01 0.0K
11:38 13,278.00 13,280.91 13,277.00 13,279.90 0.0K
11:39 13,280.90 13,284.00 13,280.86 13,280.86 0.0K
11:40 13,280.87 13,287.00 13,280.87 13,283.81 0.0K
11:41 13,283.82 13,285.81 13,283.82 13,284.78 0.0K
11:42 13,285.77 13,287.00 13,285.76 13,287.00 0.0K
11:43 13,287.74 13,287.74 13,284.76 13,286.79 0.0K
11:44 13,286.80 13,286.81 13,283.82 13,284.83 0.0K
11:45 13,284.00 13,288.81 13,281.32 13,282.83 0.0K
11:46 13,283.33 13,284.88 13,280.86 13,281.89 0.0K
11:47 13,283.00 13,284.41 13,281.95 13,281.95 0.0K
11:48 13,280.95 13,284.00 13,280.95 13,283.93 0.0K
11:49 13,284.00 13,287.91 13,283.43 13,284.00 0.0K
11:50 13,282.89 13,287.00 13,282.89 13,287.00 0.0K
11:51 13,286.36 13,288.84 13,285.86 13,287.83 0.0K
11:52 13,288.83 13,291.00 13,288.00 13,289.80 0.0K
11:53 13,289.29 13,290.79 13,286.78 13,286.78 0.0K
11:54 13,286.79 13,289.79 13,286.79 13,288.29 0.0K
11:55 13,287.79 13,287.80 13,281.90 13,281.90 0.0K
11:56 13,281.91 13,284.00 13,281.91 13,282.98 0.0K
11:57 13,283.48 13,284.01 13,282.49 13,283.01 0.0K
11:58 13,282.00 13,283.00 13,280.54 13,281.03 0.0K
11:59 13,282.03 13,282.52 13,281.00 13,282.00 0.0K
12:00 13,283.50 13,285.00 13,281.00 13,285.00 0.0K
12:01 13,284.98 13,285.48 13,282.51 13,282.51 0.0K
12:02 13,282.00 13,283.00 13,281.00 13,283.00 0.0K
12:03 13,282.06 13,283.00 13,281.00 13,281.10 0.0K
12:04 13,282.00 13,287.09 13,282.00 13,284.59 0.0K
12:05 13,285.09 13,286.07 13,282.08 13,282.59 0.0K
12:06 13,283.00 13,285.11 13,283.00 13,284.11 0.0K
12:07 13,283.11 13,291.10 13,283.11 13,288.00 0.0K
12:08 13,289.10 13,290.00 13,288.00 13,288.00 0.0K
12:09 13,289.08 13,289.08 13,287.00 13,288.59 0.0K
12:10 13,288.60 13,292.08 13,288.10 13,292.08 0.0K
12:11 13,293.00 13,296.05 13,293.00 13,296.04 0.0K
12:12 13,297.04 13,299.96 13,297.00 13,297.95 0.0K
12:13 13,298.45 13,299.92 13,297.94 13,299.00 0.0K
12:14 13,299.40 13,300.90 13,298.85 13,298.85 0.0K
12:15 13,297.85 13,297.85 13,294.88 13,294.90 0.0K
12:16 13,296.40 13,298.39 13,294.91 13,296.42 0.0K
12:17 13,296.92 13,300.82 13,295.91 13,300.82 0.0K
12:18 13,300.81 13,302.77 13,300.29 13,301.00 0.0K
12:19 13,301.77 13,304.00 13,301.73 13,303.00 0.0K
12:20 13,302.22 13,307.69 13,301.23 13,303.20 0.0K
12:21 13,302.71 13,303.72 13,302.00 13,303.00 0.0K
12:22 13,302.72 13,305.70 13,301.71 13,304.00 0.0K
12:23 13,304.19 13,305.18 13,298.72 13,298.74 0.0K
12:24 13,298.75 13,301.26 13,296.76 13,299.78 0.0K
12:25 13,299.28 13,300.27 13,293.82 13,294.00 0.0K
12:26 13,292.82 13,299.00 13,292.82 13,298.00 0.0K
12:27 13,297.34 13,299.00 13,294.89 13,295.39 0.0K
12:28 13,294.90 13,296.00 13,289.95 13,296.00 0.0K
12:29 13,296.44 13,297.42 13,294.92 13,297.00 0.0K
12:30 13,297.43 13,302.00 13,295.93 13,300.89 0.0K
12:31 13,301.39 13,303.00 13,296.92 13,297.95 0.0K
12:32 13,298.00 13,298.00 13,295.98 13,296.49 0.0K
12:33 13,295.99 13,298.00 13,295.00 13,298.00 0.0K
12:34 13,298.50 13,301.00 13,295.99 13,297.00 0.0K
12:35 13,297.00 13,300.00 13,296.50 13,297.49 0.0K
12:36 13,296.99 13,297.50 13,294.02 13,294.02 0.0K
12:37 13,294.03 13,297.05 13,294.03 13,297.04 0.0K
12:38 13,296.04 13,300.02 13,296.04 13,298.00 0.0K
12:39 13,298.50 13,302.98 13,297.50 13,302.98 0.0K
12:40 13,302.97 13,304.00 13,301.97 13,302.91 0.0K
12:41 13,302.90 13,304.89 13,301.90 13,303.87 0.0K
12:42 13,303.37 13,303.37 13,295.97 13,295.97 0.0K
12:43 13,294.97 13,295.00 13,293.03 13,293.03 0.0K
12:44 13,293.04 13,293.04 13,290.06 13,290.58 0.0K
12:45 13,289.58 13,292.11 13,289.09 13,291.10 0.0K
12:46 13,291.00 13,294.00 13,291.00 13,292.55 0.0K
12:47 13,292.54 13,292.54 13,289.05 13,292.00 0.0K
12:48 13,290.54 13,292.00 13,290.00 13,290.00 0.0K
12:49 13,289.00 13,289.00 13,285.61 13,287.10 0.0K
12:50 13,286.10 13,286.10 13,283.00 13,283.16 0.0K
12:51 13,283.17 13,286.00 13,283.17 13,284.21 0.0K
12:52 13,283.72 13,284.22 13,279.00 13,279.28 0.0K
12:53 13,279.29 13,281.32 13,279.00 13,279.36 0.0K
12:54 13,278.86 13,282.41 13,278.00 13,280.43 0.0K
12:55 13,281.43 13,282.43 13,278.00 13,279.47 0.0K
12:56 13,278.48 13,281.49 13,277.50 13,280.00 0.0K
12:57 13,280.47 13,284.39 13,280.46 13,284.38 0.0K
12:58 13,284.87 13,290.00 13,284.87 13,287.28 0.0K
12:59 13,287.28 13,293.16 13,287.28 13,293.16 0.0K
13:00 13,294.66 13,296.62 13,294.00 13,296.05 0.0K
13:01 13,296.04 13,298.00 13,295.02 13,298.00 0.0K
13:02 13,297.42 13,303.33 13,297.00 13,302.82 0.0K
13:03 13,303.31 13,303.31 13,301.78 13,302.28 0.0K
13:04 13,301.78 13,303.00 13,300.28 13,300.78 0.0K
13:05 13,301.28 13,302.27 13,300.28 13,301.00 0.0K
13:06 13,301.73 13,302.71 13,300.73 13,302.71 0.0K
13:07 13,302.70 13,304.70 13,301.71 13,304.68 0.0K
13:08 13,305.68 13,309.00 13,305.67 13,308.62 0.0K
13:09 13,308.61 13,311.57 13,307.60 13,310.56 0.0K
13:10 13,311.06 13,312.06 13,308.61 13,309.12 0.0K
13:11 13,308.62 13,310.21 13,307.65 13,309.72 0.0K
13:12 13,309.23 13,309.23 13,302.77 13,302.78 0.0K
13:13 13,303.28 13,307.76 13,302.78 13,306.74 0.0K
13:14 13,307.00 13,308.19 13,305.00 13,305.00 0.0K
13:15 13,304.16 13,305.65 13,301.66 13,301.66 0.0K
13:16 13,301.67 13,303.00 13,299.68 13,302.65 0.0K
13:17 13,301.65 13,302.65 13,299.61 13,300.59 0.0K
13:18 13,301.08 13,303.53 13,300.58 13,303.49 0.0K
13:19 13,304.00 13,304.00 13,299.46 13,300.45 0.0K
13:20 13,301.45 13,301.94 13,300.45 13,300.94 0.0K
13:21 13,301.44 13,301.44 13,296.00 13,297.00 0.0K
13:22 13,297.98 13,298.48 13,295.01 13,296.54 0.0K
13:23 13,296.55 13,299.00 13,296.55 13,297.59 0.0K
13:24 13,297.60 13,297.67 13,295.17 13,297.67 0.0K
13:25 13,298.00 13,298.00 13,295.00 13,296.20 0.0K
13:26 13,297.00 13,297.00 13,293.74 13,294.76 0.0K
13:27 13,296.26 13,299.00 13,295.77 13,298.00 0.0K
13:28 13,297.24 13,297.24 13,295.74 13,295.75 0.0K
13:29 13,296.25 13,298.00 13,296.25 13,297.00 0.0K
13:30 13,297.73 13,304.00 13,297.73 13,304.00 0.0K
13:31 13,302.00 13,303.00 13,298.76 13,299.00 0.0K
13:32 13,298.77 13,300.28 13,297.83 13,297.85 0.0K
13:33 13,297.00 13,299.40 13,296.89 13,297.90 0.0K
13:34 13,298.90 13,298.91 13,295.91 13,297.90 0.0K
13:35 13,298.40 13,298.40 13,293.91 13,294.44 0.0K
13:36 13,294.94 13,294.94 13,291.44 13,291.44 0.0K
13:37 13,290.94 13,292.45 13,289.95 13,291.95 0.0K
13:38 13,291.44 13,292.00 13,290.92 13,291.40 0.0K
13:39 13,290.90 13,295.90 13,289.92 13,289.92 0.0K
13:40 13,289.93 13,294.91 13,289.93 13,292.90 0.0K
13:41 13,292.89 13,295.00 13,291.90 13,291.90 0.0K
13:42 13,291.91 13,295.89 13,290.91 13,294.44 0.0K
13:43 13,292.94 13,295.00 13,291.97 13,293.00 0.0K
13:44 13,292.48 13,295.00 13,292.48 13,295.00 0.0K
13:45 13,295.46 13,295.96 13,293.00 13,293.03 0.0K
13:46 13,293.54 13,294.07 13,291.59 13,291.59 0.0K
13:47 13,291.09 13,293.14 13,290.00 13,293.00 0.0K
13:48 13,293.13 13,293.13 13,290.00 13,291.62 0.0K
13:49 13,291.12 13,296.07 13,291.12 13,296.00 0.0K
13:50 13,296.03 13,296.03 13,290.00 13,292.07 0.0K
13:51 13,291.08 13,293.00 13,290.10 13,292.62 0.0K
13:52 13,292.12 13,292.12 13,289.00 13,290.00 0.0K
13:53 13,289.59 13,290.07 13,286.00 13,286.00 0.0K
13:54 13,286.08 13,286.08 13,284.00 13,284.00 0.0K
13:55 13,283.59 13,285.08 13,283.00 13,283.54 0.0K
13:56 13,285.04 13,288.42 13,285.04 13,287.90 0.0K
13:57 13,287.89 13,287.89 13,286.00 13,287.73 0.0K
13:58 13,288.22 13,288.72 13,286.00 13,286.62 0.0K
13:59 13,285.62 13,286.00 13,278.68 13,279.68 0.0K
14:00 13,279.69 13,286.00 13,278.69 13,286.00 0.0K
14:01 13,285.10 13,289.04 13,282.56 13,283.56 0.0K
14:02 13,283.00 13,284.07 13,280.58 13,280.59 0.0K
14:03 13,279.60 13,283.06 13,279.53 13,280.00 0.0K
14:04 13,280.53 13,281.00 13,278.54 13,278.55 0.0K
14:05 13,278.56 13,280.00 13,277.55 13,278.56 0.0K
14:06 13,278.55 13,281.50 13,276.56 13,281.50 0.0K
14:07 13,281.50 13,286.89 13,281.50 13,286.88 0.0K
14:08 13,286.38 13,286.38 13,282.00 13,283.41 0.0K
14:09 13,282.92 13,288.41 13,282.92 13,283.43 0.0K
14:10 13,282.93 13,285.46 13,281.98 13,281.98 0.0K
14:11 13,282.00 13,284.03 13,281.00 13,283.54 0.0K
14:12 13,285.00 13,285.00 13,281.00 13,282.00 0.0K
14:13 13,280.60 13,283.00 13,280.60 13,281.59 0.0K
14:14 13,282.09 13,284.00 13,280.59 13,282.60 0.0K
14:15 13,282.59 13,287.50 13,282.55 13,287.50 0.0K
14:16 13,287.00 13,287.45 13,285.00 13,287.41 0.0K
14:17 13,287.90 13,290.39 13,285.91 13,290.38 0.0K
14:18 13,292.00 13,294.33 13,290.36 13,293.81 0.0K
14:19 13,294.80 13,295.79 13,288.76 13,288.76 0.0K
14:20 13,289.26 13,294.00 13,288.27 13,290.67 0.0K
14:21 13,291.17 13,291.66 13,288.67 13,289.18 0.0K
14:22 13,290.18 13,290.18 13,284.23 13,285.23 0.0K
14:23 13,284.74 13,284.74 13,282.78 13,283.30 0.0K
14:24 13,283.80 13,284.31 13,282.31 13,283.33 0.0K
14:25 13,282.33 13,284.34 13,278.43 13,279.43 0.0K
14:26 13,278.00 13,283.47 13,278.00 13,283.47 0.0K
14:27 13,283.97 13,286.45 13,283.97 13,285.95 0.0K
14:28 13,285.94 13,285.94 13,284.92 13,284.92 0.0K
14:29 13,283.92 13,285.41 13,283.92 13,285.40 0.0K
14:30 13,279.91 13,284.91 13,276.00 13,283.90 0.0K
14:31 13,286.39 13,286.39 13,280.91 13,280.91 0.0K
14:32 13,281.92 13,283.94 13,277.99 13,277.99 0.0K
14:33 13,279.99 13,280.49 13,276.00 13,277.98 0.0K
14:34 13,276.98 13,276.98 13,274.51 13,274.52 0.0K
14:35 13,272.52 13,273.00 13,268.00 13,272.00 0.0K
14:36 13,271.53 13,272.00 13,269.51 13,271.01 0.0K
14:37 13,271.50 13,274.44 13,269.50 13,273.44 0.0K
14:38 13,273.43 13,275.00 13,270.00 13,270.35 0.0K
14:39 13,271.35 13,276.00 13,271.00 13,274.27 0.0K
14:40 13,274.77 13,275.27 13,270.77 13,270.77 0.0K
14:41 13,270.00 13,273.26 13,269.00 13,273.26 0.0K
14:42 13,273.25 13,277.21 13,273.00 13,277.19 0.0K
14:43 13,276.19 13,277.68 13,275.69 13,277.18 0.0K
14:44 13,277.17 13,277.19 13,274.00 13,276.69 0.0K
14:45 13,277.19 13,281.14 13,277.19 13,280.63 0.0K
14:46 13,281.13 13,282.12 13,243.27 13,249.26 0.0K
14:47 13,249.25 13,253.73 13,229.00 13,232.87 0.0K
14:48 13,234.37 13,245.30 13,232.86 13,245.30 0.0K
14:49 13,241.00 13,241.00 13,230.00 13,235.86 0.0K
14:50 13,236.00 13,237.37 13,229.00 13,236.36 0.0K
14:51 13,236.86 13,244.00 13,236.86 13,238.80 0.0K
14:52 13,240.30 13,244.29 13,237.00 13,237.00 0.0K
14:53 13,236.31 13,236.34 13,230.00 13,231.43 0.0K
14:54 13,230.00 13,230.00 13,220.53 13,227.49 0.0K
14:55 13,227.00 13,236.00 13,227.00 13,234.00 0.0K
14:56 13,233.86 13,240.27 13,232.36 13,240.27 0.0K
14:57 13,241.27 13,244.00 13,240.00 13,240.24 0.0K
14:58 13,240.00 13,241.00 13,236.31 13,236.31 0.0K
14:59 13,237.31 13,237.31 13,232.40 13,234.42 0.0K
15:00 13,233.42 13,238.00 13,229.46 13,236.00 0.0K
15:01 13,235.97 13,243.41 13,235.47 13,243.40 0.0K
15:02 13,243.39 13,247.37 13,241.35 13,241.38 0.0K
15:03 13,242.88 13,243.38 13,234.48 13,238.48 0.0K
15:04 13,237.98 13,241.50 13,237.98 13,240.01 0.0K
15:05 13,239.51 13,241.50 13,236.57 13,238.61 0.0K
15:06 13,239.61 13,239.61 13,228.70 13,230.72 0.0K
15:07 13,231.72 13,231.72 13,225.76 13,229.79 0.0K
15:08 13,230.29 13,237.00 13,230.29 13,234.81 0.0K
15:09 13,235.82 13,241.78 13,235.00 13,235.00 0.0K
15:10 13,235.27 13,237.00 13,232.00 13,233.00 0.0K
15:11 13,233.31 13,242.26 13,231.82 13,241.76 0.0K
15:12 13,241.00 13,242.79 13,237.81 13,237.81 0.0K
15:13 13,238.31 13,240.00 13,237.82 13,238.91 0.0K
15:14 13,238.92 13,240.47 13,236.95 13,239.98 0.0K
15:15 13,240.48 13,241.00 13,236.00 13,236.57 0.0K
15:16 13,236.08 13,238.11 13,232.64 13,233.00 0.0K
15:17 13,233.15 13,236.14 13,230.65 13,233.17 0.0K
15:18 13,231.17 13,234.20 13,230.69 13,231.75 0.0K
15:19 13,230.25 13,231.26 13,224.84 13,226.87 0.0K
15:20 13,228.37 13,235.80 13,225.87 13,235.80 0.0K
15:21 13,237.79 13,238.27 13,230.27 13,231.27 0.0K
15:22 13,232.00 13,237.22 13,231.27 13,236.69 0.0K
15:23 13,238.00 13,239.15 13,236.00 13,237.61 0.0K
15:24 13,236.61 13,237.11 13,232.00 13,235.00 0.0K
15:25 13,236.13 13,237.63 13,234.00 13,234.16 0.0K
15:26 13,232.17 13,235.18 13,232.17 13,234.17 0.0K
15:27 13,232.67 13,232.67 13,230.00 13,231.24 0.0K
15:28 13,230.24 13,233.24 13,230.23 13,230.23 0.0K
15:29 13,230.73 13,235.20 13,230.19 13,231.18 0.0K
15:30 13,231.67 13,232.17 13,224.19 13,232.15 0.0K
15:31 13,233.15 13,233.15 13,223.18 13,224.00 0.0K
15:32 13,224.68 13,230.16 13,223.18 13,224.69 0.0K
15:33 13,225.19 13,227.17 13,221.00 13,221.19 0.0K
15:34 13,221.20 13,221.20 13,212.00 13,214.00 0.0K
15:35 13,214.76 13,221.22 13,214.76 13,220.72 0.0K
15:36 13,221.00 13,222.22 13,218.72 13,221.22 0.0K
15:37 13,222.72 13,223.22 13,216.00 13,221.23 0.0K
15:38 13,220.23 13,228.00 13,220.23 13,227.18 0.0K
15:39 13,228.00 13,232.16 13,224.66 13,226.66 0.0K
15:40 13,227.00 13,228.17 13,222.17 13,225.00 0.0K
15:41 13,224.08 13,229.03 13,221.59 13,228.99 0.0K
15:42 13,230.00 13,230.00 13,225.97 13,228.00 0.0K
15:43 13,227.93 13,232.42 13,225.93 13,228.89 0.0K
15:44 13,227.89 13,229.00 13,225.00 13,226.00 0.0K
15:45 13,226.28 13,226.75 13,221.78 13,226.75 0.0K
15:46 13,226.24 13,231.19 13,221.74 13,221.75 0.0K
15:47 13,222.75 13,223.25 13,212.83 13,212.85 0.0K
15:48 13,214.35 13,214.35 13,202.45 13,202.95 0.0K
15:49 13,203.95 13,211.91 13,200.96 13,209.91 0.0K
15:50 13,210.41 13,210.41 13,203.94 13,208.42 0.0K
15:51 13,209.41 13,213.41 13,205.93 13,213.41 0.0K
15:52 13,214.41 13,218.88 13,213.88 13,213.89 0.0K
15:53 13,212.00 13,212.00 13,203.01 13,208.00 0.0K
15:54 13,209.98 13,211.52 13,205.02 13,211.00 0.0K
15:55 13,210.49 13,210.49 13,204.00 13,205.00 0.0K
15:56 13,203.57 13,212.00 13,203.00 13,205.10 0.0K
15:57 13,206.10 13,209.00 13,197.68 13,198.19 0.0K
15:58 13,198.20 13,200.27 13,197.00 13,200.27 0.0K
15:59 13,201.00 13,203.24 13,200.00 13,201.00 0.0K
16:00 13,205.00 13,205.00 13,183.83 13,183.83 0.0K
16:01 13,184.33 13,185.36 13,179.91 13,179.91 0.0K
16:02 13,178.00 13,191.38 13,178.00 13,191.38 0.0K
16:03 13,191.00 13,191.00 13,182.00 13,187.37 0.0K
16:04 13,187.00 13,197.28 13,185.38 13,193.26 0.0K
16:05 13,191.76 13,202.13 13,190.26 13,196.00 0.0K
16:06 13,197.12 13,201.00 13,196.00 13,198.05 0.0K
16:07 13,199.05 13,199.05 13,192.00 13,197.00 0.0K
16:08 13,196.00 13,196.49 13,189.97 13,193.00 0.0K
16:09 13,193.96 13,199.91 13,191.97 13,195.92 0.0K
16:10 13,195.93 13,206.84 13,195.00 13,205.84 0.0K
16:11 13,204.84 13,218.69 13,204.84 13,211.70 0.0K
16:12 13,211.00 13,214.70 13,209.21 13,212.00 0.0K
16:13 13,210.70 13,221.00 13,210.00 13,217.14 0.0K
16:14 13,217.64 13,221.61 13,216.61 13,216.61 0.0K
16:15 13,217.61 13,223.56 13,217.61 13,221.57 0.0K
16:16 13,221.58 13,226.57 13,220.60 13,222.61 0.0K
16:17 13,223.11 13,223.11 13,216.64 13,217.65 0.0K
16:18 13,217.15 13,222.62 13,214.67 13,220.62 0.0K
16:19 13,220.12 13,220.64 13,216.66 13,219.64 0.0K
16:20 13,220.00 13,226.00 13,220.00 13,223.00 0.0K
16:21 13,222.60 13,224.00 13,217.62 13,224.00 0.0K
16:22 13,226.00 13,239.44 13,225.00 13,239.43 0.0K
16:23 13,239.43 13,245.39 13,238.43 13,245.36 0.0K
16:24 13,244.36 13,244.36 13,234.00 13,234.43 0.0K
16:25 13,235.43 13,237.47 13,232.46 13,235.48 0.0K
16:26 13,233.00 13,236.05 13,231.00 13,234.55 0.0K
16:27 13,235.00 13,235.57 13,231.58 13,235.56 0.0K
16:28 13,239.00 13,239.00 13,233.54 13,236.00 0.0K
16:29 13,235.53 13,238.00 13,231.54 13,235.52 0.0K
16:30 13,234.02 13,239.49 13,234.02 13,237.47 0.0K
16:31 13,236.47 13,237.47 13,233.98 13,235.48 0.0K
16:32 13,233.98 13,236.03 13,233.51 13,235.00 0.0K
16:33 13,234.00 13,237.00 13,231.06 13,233.00 0.0K
16:34 13,231.58 13,239.07 13,230.60 13,238.57 0.0K
16:35 13,238.07 13,240.57 13,235.58 13,240.56 0.0K
16:36 13,240.56 13,245.96 13,237.56 13,238.47 0.0K
16:37 13,238.48 13,245.47 13,237.50 13,243.00 0.0K
16:38 13,242.48 13,248.43 13,242.00 13,245.42 0.0K
16:39 13,245.00 13,247.00 13,244.00 13,244.00 0.0K
16:40 13,243.39 13,248.00 13,243.00 13,246.84 0.0K
16:41 13,247.34 13,248.82 13,245.35 13,248.31 0.0K
16:42 13,247.31 13,251.00 13,247.00 13,249.00 0.0K
16:43 13,250.00 13,250.00 13,238.28 13,239.76 0.0K
16:44 13,239.26 13,246.24 13,238.26 13,245.24 0.0K
16:45 13,244.24 13,248.25 13,240.25 13,247.24 0.0K
16:46 13,247.00 13,249.23 13,240.00 13,240.28 0.0K
16:47 13,240.00 13,247.24 13,240.00 13,243.71 0.0K
16:48 13,244.00 13,244.21 13,242.18 13,242.18 0.0K
16:49 13,243.00 13,246.66 13,242.69 13,246.16 0.0K
16:50 13,245.16 13,248.19 13,244.19 13,248.18 0.0K
16:51 13,248.19 13,250.18 13,244.25 13,246.26 0.0K
16:52 13,244.77 13,244.77 13,240.33 13,244.33 0.0K
16:53 13,243.33 13,243.37 13,240.35 13,241.38 0.0K
16:54 13,240.88 13,245.40 13,240.39 13,243.40 0.0K
16:55 13,241.91 13,242.00 13,240.00 13,241.00 0.0K
16:56 13,240.01 13,241.10 13,238.00 13,240.11 0.0K
16:57 13,239.62 13,242.00 13,238.65 13,241.69 0.0K
16:58 13,242.69 13,249.16 13,242.67 13,243.69 0.0K
16:59 13,243.70 13,244.24 13,241.00 13,243.00 0.0K
17:00 13,241.80 13,252.00 13,241.00 13,249.00 0.0K
17:01 13,247.80 13,249.78 13,244.79 13,245.79 0.0K
17:02 13,246.79 13,249.00 13,245.74 13,246.74 0.0K
17:03 13,247.74 13,248.00 13,245.74 13,246.75 0.0K
17:04 13,247.75 13,250.74 13,246.75 13,250.72 0.0K
17:05 13,252.00 13,252.70 13,249.71 13,249.72 0.0K
17:06 13,252.00 13,252.00 13,248.22 13,249.73 0.0K
17:07 13,249.23 13,252.00 13,248.70 13,250.69 0.0K
17:08 13,251.69 13,258.00 13,250.69 13,258.00 0.0K
17:09 13,256.66 13,258.00 13,255.65 13,256.15 0.0K
17:10 13,255.65 13,263.11 13,255.65 13,262.60 0.0K
17:11 13,263.10 13,266.56 13,261.55 13,263.54 0.0K
17:12 13,262.05 13,263.05 13,260.05 13,262.55 0.0K
17:13 13,262.06 13,262.56 13,257.59 13,260.65 0.0K
17:14 13,261.15 13,264.00 13,260.65 13,263.15 0.0K
17:15 13,263.65 13,264.63 13,260.56 13,260.56 0.0K
17:16 13,261.06 13,263.00 13,259.99 13,260.49 0.0K
17:17 13,261.00 13,263.00 13,259.00 13,262.57 0.0K
17:18 13,262.00 13,264.00 13,261.58 13,262.60 0.0K
17:19 13,262.60 13,263.00 13,260.60 13,263.00 0.0K
17:20 13,261.62 13,266.15 13,261.62 13,263.67 0.0K
17:21 13,263.17 13,264.20 13,261.70 13,263.00 0.0K
17:22 13,263.75 13,263.75 13,259.80 13,261.31 0.0K
17:23 13,260.81 13,265.30 13,260.81 13,264.00 0.0K
17:24 13,264.30 13,265.00 13,261.34 13,263.00 0.0K
17:25 13,261.85 13,264.35 13,260.88 13,261.00 0.0K
17:26 13,261.38 13,261.88 13,256.42 13,257.96 0.0K
17:27 13,256.97 13,256.97 13,254.00 13,254.02 0.0K
17:28 13,254.52 13,256.04 13,254.52 13,254.56 0.0K
17:29 13,253.57 13,253.60 13,250.00 13,250.63 0.0K
17:30 13,250.13 13,251.13 13,247.14 13,250.63 0.0K
17:31 13,249.64 13,257.00 13,249.64 13,253.00 0.0K
17:32 13,254.13 13,259.12 13,254.00 13,258.00 0.0K
17:33 13,257.12 13,264.00 13,257.00 13,263.61 0.0K
17:34 13,263.11 13,267.00 13,262.62 13,266.61 0.0K
17:35 13,269.60 13,274.10 13,251.20 13,251.20 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available