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 13,215.00 13,217.00 13,215.00 13,217.00 0.0K
08:59 13,216.00 13,225.00 13,212.00 13,225.00 0.0K
09:00 13,238.00 13,271.00 13,236.51 13,259.97 0.0K
09:01 13,253.00 13,273.44 13,248.99 13,265.96 0.0K
09:02 13,262.96 13,272.45 13,256.47 13,264.46 0.0K
09:03 13,265.46 13,267.46 13,255.48 13,255.48 0.0K
09:04 13,258.47 13,272.95 13,258.47 13,266.46 0.0K
09:05 13,268.00 13,273.45 13,264.00 13,271.00 0.0K
09:06 13,273.95 13,280.00 13,271.00 13,278.00 0.0K
09:07 13,279.44 13,284.44 13,274.97 13,282.00 0.0K
09:08 13,282.44 13,282.44 13,260.68 13,261.18 0.0K
09:09 13,260.69 13,265.72 13,253.26 13,265.21 0.0K
09:10 13,263.71 13,264.70 13,254.73 13,260.26 0.0K
09:11 13,257.76 13,262.25 13,250.37 13,250.88 0.0K
09:12 13,252.38 13,254.38 13,248.00 13,248.38 0.0K
09:13 13,247.38 13,252.37 13,245.00 13,248.00 0.0K
09:14 13,245.32 13,246.32 13,235.00 13,237.79 0.0K
09:15 13,240.29 13,244.20 13,234.28 13,244.20 0.0K
09:16 13,244.19 13,250.17 13,241.20 13,241.21 0.0K
09:17 13,243.21 13,248.17 13,239.71 13,248.16 0.0K
09:18 13,246.66 13,246.66 13,234.00 13,236.75 0.0K
09:19 13,240.23 13,250.65 13,240.22 13,245.00 0.0K
09:20 13,245.13 13,254.01 13,245.07 13,254.01 0.0K
09:21 13,254.00 13,257.94 13,247.00 13,252.92 0.0K
09:22 13,251.92 13,251.92 13,242.01 13,242.57 0.0K
09:23 13,242.08 13,242.70 13,235.69 13,242.20 0.0K
09:24 13,242.20 13,249.00 13,242.20 13,245.12 0.0K
09:25 13,245.00 13,246.11 13,238.14 13,244.00 0.0K
09:26 13,246.11 13,253.01 13,246.08 13,250.99 0.0K
09:27 13,250.49 13,255.42 13,249.49 13,250.42 0.0K
09:28 13,250.93 13,259.37 13,249.93 13,257.00 0.0K
09:29 13,255.35 13,262.28 13,253.86 13,261.76 0.0K
09:30 13,260.26 13,260.26 13,251.00 13,253.00 0.0K
09:31 13,252.34 13,260.00 13,251.00 13,259.33 0.0K
09:32 13,259.00 13,262.00 13,255.00 13,258.00 0.0K
09:33 13,257.00 13,262.70 13,257.00 13,260.67 0.0K
09:34 13,261.16 13,262.60 13,256.59 13,259.57 0.0K
09:35 13,260.56 13,268.02 13,256.52 13,257.02 0.0K
09:36 13,258.03 13,262.04 13,255.09 13,255.59 0.0K
09:37 13,255.60 13,258.61 13,249.69 13,249.69 0.0K
09:38 13,249.70 13,254.77 13,249.70 13,254.26 0.0K
09:39 13,253.76 13,259.00 13,251.77 13,258.00 0.0K
09:40 13,258.77 13,262.00 13,255.78 13,256.78 0.0K
09:41 13,258.28 13,259.00 13,254.79 13,254.82 0.0K
09:42 13,253.82 13,258.00 13,249.41 13,249.92 0.0K
09:43 13,250.00 13,250.00 13,239.04 13,239.55 0.0K
09:44 13,238.05 13,245.03 13,238.05 13,240.58 0.0K
09:45 13,241.58 13,247.06 13,241.58 13,246.03 0.0K
09:46 13,246.04 13,247.05 13,234.17 13,234.17 0.0K
09:47 13,234.67 13,235.17 13,227.26 13,227.26 0.0K
09:48 13,230.26 13,233.72 13,228.25 13,233.20 0.0K
09:49 13,233.19 13,233.19 13,225.66 13,225.66 0.0K
09:50 13,227.00 13,227.00 13,214.00 13,218.23 0.0K
09:51 13,218.00 13,220.24 13,216.00 13,220.00 0.0K
09:52 13,219.73 13,221.69 13,219.22 13,221.00 0.0K
09:53 13,222.00 13,222.69 13,220.70 13,221.20 0.0K
09:54 13,221.21 13,227.00 13,221.21 13,227.00 0.0K
09:55 13,227.21 13,230.72 13,226.75 13,228.75 0.0K
09:56 13,229.25 13,235.24 13,229.25 13,232.25 0.0K
09:57 13,233.25 13,244.21 13,233.25 13,241.24 0.0K
09:58 13,242.24 13,243.25 13,241.00 13,241.00 0.0K
09:59 13,241.30 13,244.80 13,239.32 13,239.84 0.0K
10:00 13,239.85 13,242.85 13,236.89 13,237.99 0.0K
10:01 13,236.99 13,241.96 13,231.03 13,240.95 0.0K
10:02 13,240.00 13,247.38 13,240.00 13,243.37 0.0K
10:03 13,240.38 13,242.38 13,239.40 13,241.00 0.0K
10:04 13,242.41 13,244.41 13,234.00 13,236.00 0.0K
10:05 13,236.45 13,239.47 13,232.00 13,239.46 0.0K
10:06 13,238.46 13,240.46 13,234.96 13,238.45 0.0K
10:07 13,240.45 13,243.37 13,237.93 13,243.00 0.0K
10:08 13,243.36 13,243.36 13,239.35 13,241.25 0.0K
10:09 13,240.24 13,242.18 13,239.13 13,242.00 0.0K
10:10 13,241.00 13,253.02 13,241.00 13,251.02 0.0K
10:11 13,253.00 13,257.00 13,251.99 13,256.00 0.0K
10:12 13,256.93 13,265.00 13,256.93 13,263.00 0.0K
10:13 13,264.00 13,274.00 13,262.78 13,267.72 0.0K
10:14 13,268.72 13,268.72 13,263.00 13,266.00 0.0K
10:15 13,265.79 13,273.00 13,265.79 13,272.69 0.0K
10:16 13,272.69 13,276.17 13,272.67 13,272.68 0.0K
10:17 13,271.19 13,272.00 13,266.27 13,266.27 0.0K
10:18 13,266.00 13,271.28 13,266.00 13,266.00 0.0K
10:19 13,266.31 13,266.82 13,262.86 13,265.36 0.0K
10:20 13,266.36 13,269.84 13,263.89 13,265.41 0.0K
10:21 13,266.90 13,269.88 13,266.88 13,267.91 0.0K
10:22 13,267.91 13,274.00 13,267.91 13,272.86 0.0K
10:23 13,272.86 13,274.91 13,268.88 13,272.91 0.0K
10:24 13,271.92 13,272.94 13,270.49 13,270.99 0.0K
10:25 13,272.00 13,277.00 13,270.97 13,273.01 0.0K
10:26 13,272.01 13,275.52 13,270.03 13,275.50 0.0K
10:27 13,275.00 13,275.00 13,270.00 13,273.01 0.0K
10:28 13,271.51 13,276.04 13,270.02 13,276.04 0.0K
10:29 13,278.53 13,279.00 13,274.03 13,279.00 0.0K
10:30 13,278.00 13,281.00 13,273.02 13,275.03 0.0K
10:31 13,274.53 13,274.53 13,265.18 13,267.19 0.0K
10:32 13,268.00 13,272.70 13,266.20 13,268.74 0.0K
10:33 13,268.00 13,272.26 13,267.76 13,272.24 0.0K
10:34 13,272.23 13,274.00 13,270.00 13,271.00 0.0K
10:35 13,271.70 13,273.69 13,270.00 13,273.11 0.0K
10:36 13,274.11 13,274.58 13,271.00 13,272.03 0.0K
10:37 13,273.00 13,278.00 13,271.00 13,274.98 0.0K
10:38 13,274.00 13,275.00 13,270.00 13,274.00 0.0K
10:39 13,273.98 13,276.00 13,271.96 13,271.96 0.0K
10:40 13,272.00 13,272.00 13,264.95 13,265.95 0.0K
10:41 13,265.00 13,265.00 13,259.99 13,261.98 0.0K
10:42 13,263.00 13,271.33 13,263.00 13,270.82 0.0K
10:43 13,271.31 13,271.31 13,264.00 13,264.28 0.0K
10:44 13,264.00 13,265.75 13,262.00 13,262.74 0.0K
10:45 13,262.00 13,262.74 13,255.78 13,257.00 0.0K
10:46 13,257.32 13,262.78 13,257.32 13,262.78 0.0K
10:47 13,263.00 13,263.75 13,257.27 13,257.27 0.0K
10:48 13,256.78 13,261.78 13,255.80 13,257.81 0.0K
10:49 13,258.81 13,265.73 13,258.81 13,265.73 0.0K
10:50 13,263.73 13,274.00 13,263.73 13,273.65 0.0K
10:51 13,273.15 13,274.00 13,271.00 13,271.00 0.0K
10:52 13,269.63 13,277.00 13,269.63 13,277.00 0.0K
10:53 13,275.51 13,279.45 13,275.51 13,279.39 0.0K
10:54 13,278.89 13,279.39 13,273.43 13,276.00 0.0K
10:55 13,275.44 13,278.93 13,271.48 13,273.49 0.0K
10:56 13,272.99 13,274.58 13,271.54 13,272.62 0.0K
10:57 13,273.12 13,274.14 13,271.68 13,273.24 0.0K
10:58 13,273.25 13,273.32 13,272.26 13,273.32 0.0K
10:59 13,273.34 13,276.38 13,273.34 13,276.38 0.0K
11:00 13,277.38 13,281.36 13,277.38 13,280.32 0.0K
11:01 13,280.82 13,281.82 13,279.78 13,280.77 0.0K
11:02 13,281.77 13,281.77 13,275.78 13,275.81 0.0K
11:03 13,274.00 13,276.00 13,270.83 13,275.76 0.0K
11:04 13,276.76 13,279.00 13,275.74 13,278.00 0.0K
11:05 13,277.21 13,279.00 13,273.68 13,276.62 0.0K
11:06 13,276.60 13,276.60 13,272.00 13,273.00 0.0K
11:07 13,273.08 13,273.08 13,263.69 13,266.00 0.0K
11:08 13,264.71 13,266.73 13,263.83 13,263.83 0.0K
11:09 13,262.84 13,264.85 13,258.95 13,259.96 0.0K
11:10 13,259.97 13,259.99 13,256.00 13,257.07 0.0K
11:11 13,257.08 13,258.10 13,256.00 13,257.13 0.0K
11:12 13,257.14 13,257.64 13,250.27 13,250.28 0.0K
11:13 13,250.29 13,252.81 13,247.00 13,248.00 0.0K
11:14 13,248.39 13,250.40 13,245.00 13,246.48 0.0K
11:15 13,246.98 13,247.00 13,242.53 13,247.00 0.0K
11:16 13,247.01 13,252.99 13,247.01 13,252.99 0.0K
11:17 13,254.48 13,258.91 13,252.96 13,257.38 0.0K
11:18 13,258.00 13,260.83 13,256.31 13,257.33 0.0K
11:19 13,258.32 13,258.34 13,255.35 13,255.35 0.0K
11:20 13,254.85 13,259.36 13,254.36 13,259.36 0.0K
11:21 13,258.36 13,260.81 13,258.00 13,260.81 0.0K
11:22 13,260.30 13,264.18 13,260.30 13,264.17 0.0K
11:23 13,266.16 13,266.16 13,262.00 13,264.18 0.0K
11:24 13,266.18 13,268.00 13,262.20 13,266.00 0.0K
11:25 13,265.20 13,266.21 13,261.24 13,262.26 0.0K
11:26 13,263.26 13,268.00 13,263.00 13,267.00 0.0K
11:27 13,268.00 13,268.25 13,265.00 13,267.00 0.0K
11:28 13,267.27 13,269.00 13,266.77 13,268.30 0.0K
11:29 13,268.00 13,269.80 13,266.00 13,267.00 0.0K
11:30 13,268.33 13,274.00 13,268.33 13,274.00 0.0K
11:31 13,271.31 13,272.31 13,270.25 13,270.26 0.0K
11:32 13,269.26 13,270.32 13,267.29 13,270.32 0.0K
11:33 13,273.00 13,280.22 13,273.00 13,280.20 0.0K
11:34 13,280.19 13,280.19 13,274.20 13,274.23 0.0K
11:35 13,274.24 13,275.23 13,272.74 13,274.25 0.0K
11:36 13,273.26 13,277.75 13,272.26 13,276.26 0.0K
11:37 13,278.25 13,279.24 13,274.00 13,275.00 0.0K
11:38 13,275.28 13,279.00 13,274.00 13,279.00 0.0K
11:39 13,279.27 13,280.00 13,277.00 13,278.73 0.0K
11:40 13,278.00 13,281.22 13,277.00 13,277.00 0.0K
11:41 13,276.00 13,281.19 13,276.00 13,280.18 0.0K
11:42 13,281.17 13,286.56 13,280.67 13,283.55 0.0K
11:43 13,284.05 13,285.05 13,281.56 13,283.07 0.0K
11:44 13,284.06 13,287.07 13,283.07 13,286.07 0.0K
11:45 13,286.00 13,287.55 13,284.06 13,284.06 0.0K
11:46 13,284.56 13,288.02 13,284.56 13,287.52 0.0K
11:47 13,287.01 13,288.99 13,286.00 13,286.00 0.0K
11:48 13,286.01 13,288.00 13,285.01 13,285.05 0.0K
11:49 13,285.05 13,286.05 13,279.09 13,280.09 0.0K
11:50 13,280.59 13,280.59 13,275.63 13,278.19 0.0K
11:51 13,278.19 13,278.19 13,271.28 13,275.33 0.0K
11:52 13,275.33 13,276.41 13,272.45 13,273.45 0.0K
11:53 13,274.45 13,275.49 13,271.57 13,271.57 0.0K
11:54 13,272.08 13,273.58 13,269.60 13,272.65 0.0K
11:55 13,271.65 13,277.00 13,271.65 13,276.18 0.0K
11:56 13,275.68 13,276.00 13,270.00 13,270.00 0.0K
11:57 13,271.81 13,275.00 13,270.85 13,273.00 0.0K
11:58 13,273.86 13,273.86 13,271.00 13,272.93 0.0K
11:59 13,275.00 13,280.43 13,273.93 13,279.92 0.0K
12:00 13,281.92 13,284.00 13,278.92 13,280.91 0.0K
12:01 13,281.91 13,288.00 13,281.91 13,287.31 0.0K
12:02 13,285.81 13,289.77 13,285.79 13,288.71 0.0K
12:03 13,287.71 13,292.00 13,287.69 13,291.60 0.0K
12:04 13,291.59 13,293.00 13,290.00 13,290.48 0.0K
12:05 13,290.47 13,291.47 13,285.47 13,285.47 0.0K
12:06 13,285.00 13,287.93 13,285.00 13,287.39 0.0K
12:07 13,287.38 13,291.30 13,287.00 13,290.26 0.0K
12:08 13,290.25 13,293.22 13,289.16 13,289.16 0.0K
12:09 13,290.15 13,292.13 13,287.15 13,291.12 0.0K
12:10 13,292.12 13,294.02 13,291.11 13,294.02 0.0K
12:11 13,294.01 13,294.01 13,287.50 13,288.01 0.0K
12:12 13,287.02 13,290.06 13,287.00 13,287.57 0.0K
12:13 13,288.07 13,290.53 13,287.54 13,290.53 0.0K
12:14 13,290.03 13,290.03 13,285.08 13,285.59 0.0K
12:15 13,285.09 13,290.02 13,285.09 13,289.98 0.0K
12:16 13,289.98 13,289.98 13,285.98 13,285.99 0.0K
12:17 13,284.99 13,287.01 13,284.99 13,287.00 0.0K
12:18 13,284.51 13,288.00 13,284.51 13,286.96 0.0K
12:19 13,286.95 13,288.41 13,285.94 13,287.90 0.0K
12:20 13,289.00 13,295.31 13,289.00 13,294.80 0.0K
12:21 13,294.80 13,295.00 13,290.77 13,290.77 0.0K
12:22 13,290.78 13,290.78 13,285.80 13,286.31 0.0K
12:23 13,286.80 13,288.29 13,284.80 13,284.81 0.0K
12:24 13,285.82 13,287.34 13,285.82 13,286.85 0.0K
12:25 13,286.35 13,291.00 13,285.85 13,291.00 0.0K
12:26 13,290.00 13,293.00 13,290.00 13,292.00 0.0K
12:27 13,291.26 13,292.00 13,290.26 13,290.81 0.0K
12:28 13,290.31 13,292.31 13,290.31 13,290.87 0.0K
12:29 13,290.88 13,291.38 13,288.95 13,288.97 0.0K
12:30 13,288.98 13,290.48 13,287.50 13,287.50 0.0K
12:31 13,286.51 13,287.04 13,283.54 13,284.00 0.0K
12:32 13,284.05 13,284.05 13,279.12 13,280.13 0.0K
12:33 13,279.14 13,281.21 13,278.66 13,281.21 0.0K
12:34 13,281.71 13,283.20 13,278.72 13,279.23 0.0K
12:35 13,279.22 13,281.22 13,278.71 13,279.22 0.0K
12:36 13,278.72 13,279.21 13,275.23 13,277.75 0.0K
12:37 13,277.26 13,278.26 13,273.79 13,274.00 0.0K
12:38 13,274.30 13,275.30 13,271.80 13,273.00 0.0K
12:39 13,273.79 13,274.00 13,271.79 13,274.00 0.0K
12:40 13,273.84 13,280.32 13,273.84 13,278.30 0.0K
12:41 13,279.30 13,281.27 13,278.29 13,280.26 0.0K
12:42 13,280.25 13,280.25 13,277.26 13,277.26 0.0K
12:43 13,277.76 13,283.00 13,277.26 13,281.00 0.0K
12:44 13,282.24 13,285.20 13,282.24 13,283.00 0.0K
12:45 13,282.67 13,284.17 13,281.00 13,282.19 0.0K
12:46 13,281.19 13,285.65 13,281.19 13,285.14 0.0K
12:47 13,286.13 13,286.63 13,285.62 13,286.12 0.0K
12:48 13,286.00 13,287.66 13,284.00 13,287.16 0.0K
12:49 13,287.66 13,290.14 13,287.15 13,290.14 0.0K
12:50 13,290.64 13,294.10 13,290.14 13,293.00 0.0K
12:51 13,292.60 13,293.10 13,290.13 13,290.66 0.0K
12:52 13,291.16 13,291.17 13,289.00 13,289.20 0.0K
12:53 13,289.70 13,291.20 13,288.21 13,289.21 0.0K
12:54 13,289.72 13,293.23 13,289.72 13,293.23 0.0K
12:55 13,294.22 13,294.23 13,290.00 13,294.23 0.0K
12:56 13,294.00 13,295.22 13,292.72 13,294.22 0.0K
12:57 13,293.72 13,296.00 13,293.20 13,296.00 0.0K
12:58 13,296.17 13,298.00 13,292.63 13,292.63 0.0K
12:59 13,292.13 13,294.13 13,291.14 13,292.16 0.0K
13:00 13,290.66 13,293.00 13,290.18 13,291.20 0.0K
13:01 13,291.70 13,295.67 13,290.18 13,292.00 0.0K
13:02 13,291.18 13,291.18 13,289.00 13,289.00 0.0K
13:03 13,290.00 13,291.17 13,285.00 13,286.18 0.0K
13:04 13,284.69 13,287.16 13,283.19 13,286.66 0.0K
13:05 13,287.15 13,291.12 13,284.06 13,284.06 0.0K
13:06 13,285.00 13,287.08 13,283.00 13,286.08 0.0K
13:07 13,285.58 13,285.58 13,281.12 13,284.11 0.0K
13:08 13,283.61 13,287.09 13,283.61 13,285.05 0.0K
13:09 13,286.05 13,288.49 13,285.03 13,287.98 0.0K
13:10 13,286.98 13,290.44 13,285.96 13,285.96 0.0K
13:11 13,286.46 13,287.98 13,284.98 13,287.47 0.0K
13:12 13,287.97 13,290.00 13,287.00 13,288.00 0.0K
13:13 13,286.95 13,289.00 13,285.96 13,288.00 0.0K
13:14 13,288.94 13,290.00 13,286.94 13,287.90 0.0K
13:15 13,288.00 13,289.39 13,285.90 13,286.00 0.0K
13:16 13,285.92 13,286.92 13,283.99 13,284.02 0.0K
13:17 13,284.03 13,288.53 13,284.03 13,288.03 0.0K
13:18 13,289.03 13,290.02 13,286.00 13,286.04 0.0K
13:19 13,286.00 13,287.00 13,282.09 13,282.09 0.0K
13:20 13,282.00 13,283.10 13,279.00 13,279.19 0.0K
13:21 13,279.20 13,282.19 13,279.20 13,279.22 0.0K
13:22 13,279.23 13,282.23 13,277.25 13,278.21 0.0K
13:23 13,278.00 13,279.21 13,278.00 13,279.15 0.0K
13:24 13,279.14 13,279.14 13,276.00 13,276.00 0.0K
13:25 13,276.15 13,277.15 13,270.00 13,270.00 0.0K
13:26 13,271.70 13,272.19 13,267.71 13,269.19 0.0K
13:27 13,268.69 13,272.13 13,268.00 13,270.12 0.0K
13:28 13,269.12 13,271.12 13,268.12 13,269.10 0.0K
13:29 13,270.10 13,270.60 13,267.60 13,269.10 0.0K
13:30 13,268.00 13,268.13 13,264.64 13,266.13 0.0K
13:31 13,268.13 13,268.13 13,262.12 13,262.12 0.0K
13:32 13,264.12 13,269.60 13,262.63 13,267.61 0.0K
13:33 13,266.61 13,267.61 13,265.00 13,265.00 0.0K
13:34 13,265.12 13,267.11 13,264.61 13,267.10 0.0K
13:35 13,267.00 13,268.00 13,265.00 13,265.09 0.0K
13:36 13,266.09 13,267.13 13,265.00 13,267.13 0.0K
13:37 13,268.00 13,271.12 13,268.00 13,268.10 0.0K
13:38 13,268.00 13,270.08 13,266.00 13,268.00 0.0K
13:39 13,268.06 13,271.04 13,266.00 13,266.00 0.0K
13:40 13,267.10 13,270.06 13,267.10 13,269.55 0.0K
13:41 13,269.05 13,269.05 13,266.00 13,267.05 0.0K
13:42 13,267.00 13,268.05 13,264.57 13,268.02 0.0K
13:43 13,269.01 13,272.45 13,268.97 13,271.90 0.0K
13:44 13,270.90 13,272.00 13,268.89 13,271.38 0.0K
13:45 13,270.38 13,271.39 13,267.90 13,270.00 0.0K
13:46 13,271.00 13,271.92 13,267.94 13,270.00 0.0K
13:47 13,268.97 13,270.00 13,268.96 13,269.95 0.0K
13:48 13,269.45 13,269.95 13,264.99 13,265.01 0.0K
13:49 13,265.00 13,268.01 13,264.01 13,267.01 0.0K
13:50 13,267.51 13,271.00 13,265.51 13,271.00 0.0K
13:51 13,270.98 13,273.94 13,270.92 13,271.91 0.0K
13:52 13,272.91 13,273.91 13,267.41 13,268.91 0.0K
13:53 13,267.91 13,270.43 13,267.91 13,267.94 0.0K
13:54 13,268.94 13,273.00 13,267.94 13,273.00 0.0K
13:55 13,272.90 13,274.89 13,271.86 13,272.86 0.0K
13:56 13,272.85 13,277.79 13,272.85 13,277.27 0.0K
13:57 13,277.00 13,277.77 13,276.29 13,276.30 0.0K
13:58 13,276.31 13,278.00 13,276.31 13,277.38 0.0K
13:59 13,277.38 13,278.00 13,277.00 13,277.42 0.0K
14:00 13,276.92 13,278.00 13,273.44 13,274.45 0.0K
14:01 13,276.00 13,278.43 13,272.46 13,278.43 0.0K
14:02 13,278.43 13,280.93 13,273.93 13,280.91 0.0K
14:03 13,279.91 13,283.00 13,279.91 13,281.88 0.0K
14:04 13,283.00 13,284.00 13,281.00 13,283.00 0.0K
14:05 13,283.88 13,287.00 13,283.86 13,286.84 0.0K
14:06 13,285.84 13,288.33 13,284.00 13,284.87 0.0K
14:07 13,284.37 13,284.37 13,276.97 13,277.98 0.0K
14:08 13,278.48 13,281.00 13,276.50 13,279.99 0.0K
14:09 13,280.00 13,285.00 13,279.98 13,284.00 0.0K
14:10 13,283.88 13,285.87 13,282.86 13,283.86 0.0K
14:11 13,281.86 13,281.89 13,277.91 13,278.94 0.0K
14:12 13,278.44 13,280.46 13,277.00 13,277.00 0.0K
14:13 13,277.05 13,278.12 13,275.11 13,277.14 0.0K
14:14 13,276.14 13,277.18 13,275.00 13,275.22 0.0K
14:15 13,274.00 13,279.22 13,274.00 13,279.22 0.0K
14:16 13,278.00 13,281.22 13,276.25 13,276.27 0.0K
14:17 13,276.77 13,279.30 13,275.28 13,276.00 0.0K
14:18 13,276.80 13,277.80 13,273.00 13,274.31 0.0K
14:19 13,273.81 13,275.30 13,272.80 13,274.30 0.0K
14:20 13,273.30 13,274.33 13,270.81 13,272.00 0.0K
14:21 13,272.35 13,273.35 13,271.36 13,271.38 0.0K
14:22 13,271.38 13,275.35 13,271.38 13,273.35 0.0K
14:23 13,272.00 13,272.40 13,269.00 13,271.00 0.0K
14:24 13,270.42 13,273.91 13,269.43 13,273.41 0.0K
14:25 13,274.41 13,275.89 13,270.91 13,274.37 0.0K
14:26 13,274.87 13,277.00 13,274.37 13,277.00 0.0K
14:27 13,276.82 13,277.32 13,273.79 13,273.79 0.0K
14:28 13,274.29 13,274.29 13,273.77 13,273.77 0.0K
14:29 13,273.00 13,273.00 13,269.00 13,270.86 0.0K
14:30 13,270.87 13,284.00 13,269.00 13,282.35 0.0K
14:31 13,285.00 13,288.00 13,284.32 13,286.31 0.0K
14:32 13,286.00 13,291.72 13,285.30 13,291.21 0.0K
14:33 13,290.21 13,290.21 13,280.80 13,281.31 0.0K
14:34 13,282.31 13,286.33 13,281.32 13,284.33 0.0K
14:35 13,284.83 13,289.30 13,284.00 13,284.76 0.0K
14:36 13,285.25 13,290.00 13,285.25 13,288.00 0.0K
14:37 13,288.05 13,291.00 13,286.55 13,289.00 0.0K
14:38 13,289.94 13,291.00 13,283.00 13,283.00 0.0K
14:39 13,282.93 13,286.45 13,282.93 13,284.48 0.0K
14:40 13,282.98 13,286.48 13,282.98 13,286.00 0.0K
14:41 13,286.01 13,287.01 13,281.00 13,282.06 0.0K
14:42 13,283.56 13,283.56 13,275.18 13,276.18 0.0K
14:43 13,277.19 13,281.00 13,275.24 13,275.25 0.0K
14:44 13,276.25 13,278.78 13,274.77 13,277.26 0.0K
14:45 13,278.76 13,281.22 13,278.26 13,281.16 0.0K
14:46 13,281.15 13,281.15 13,277.00 13,278.11 0.0K
14:47 13,278.10 13,286.01 13,278.10 13,286.00 0.0K
14:48 13,285.99 13,286.98 13,280.96 13,280.97 0.0K
14:49 13,280.47 13,282.97 13,280.47 13,280.97 0.0K
14:50 13,280.47 13,281.97 13,276.52 13,277.03 0.0K
14:51 13,277.00 13,282.94 13,276.03 13,281.92 0.0K
14:52 13,281.91 13,283.00 13,279.84 13,280.00 0.0K
14:53 13,279.83 13,283.73 13,277.83 13,279.73 0.0K
14:54 13,280.73 13,281.00 13,277.73 13,279.72 0.0K
14:55 13,281.21 13,283.00 13,279.66 13,281.00 0.0K
14:56 13,281.16 13,283.00 13,278.66 13,282.63 0.0K
14:57 13,282.62 13,288.00 13,282.62 13,288.00 0.0K
14:58 13,287.53 13,292.00 13,287.52 13,288.00 0.0K
14:59 13,289.00 13,289.00 13,285.52 13,287.52 0.0K
15:00 13,289.00 13,293.00 13,289.00 13,291.00 0.0K
15:01 13,292.41 13,292.41 13,288.00 13,290.00 0.0K
15:02 13,289.00 13,293.39 13,289.00 13,290.34 0.0K
15:03 13,289.35 13,292.33 13,288.00 13,289.30 0.0K
15:04 13,288.80 13,294.00 13,288.00 13,294.00 0.0K
15:05 13,293.23 13,297.14 13,293.00 13,297.14 0.0K
15:06 13,297.13 13,299.00 13,295.12 13,298.00 0.0K
15:07 13,299.12 13,301.11 13,297.60 13,298.11 0.0K
15:08 13,297.11 13,300.61 13,297.11 13,298.16 0.0K
15:09 13,296.66 13,301.16 13,296.66 13,301.16 0.0K
15:10 13,302.15 13,303.12 13,299.15 13,299.61 0.0K
15:11 13,299.11 13,301.10 13,299.00 13,300.58 0.0K
15:12 13,300.57 13,304.01 13,300.57 13,303.00 0.0K
15:13 13,304.01 13,305.48 13,300.99 13,301.99 0.0K
15:14 13,301.49 13,305.46 13,301.00 13,305.45 0.0K
15:15 13,305.94 13,306.43 13,302.93 13,303.94 0.0K
15:16 13,304.94 13,304.95 13,303.44 13,304.95 0.0K
15:17 13,303.96 13,305.98 13,302.97 13,304.99 0.0K
15:18 13,303.99 13,306.97 13,303.99 13,305.94 0.0K
15:19 13,305.44 13,305.94 13,303.93 13,305.91 0.0K
15:20 13,306.41 13,310.39 13,306.40 13,310.38 0.0K
15:21 13,309.88 13,312.87 13,308.88 13,309.89 0.0K
15:22 13,310.39 13,310.39 13,302.00 13,303.00 0.0K
15:23 13,302.97 13,307.00 13,302.00 13,304.96 0.0K
15:24 13,303.96 13,305.02 13,302.00 13,302.00 0.0K
15:25 13,300.04 13,307.04 13,300.04 13,307.04 0.0K
15:26 13,306.53 13,310.01 13,306.03 13,309.02 0.0K
15:27 13,309.01 13,309.02 13,303.04 13,303.04 0.0K
15:28 13,302.00 13,306.03 13,302.00 13,304.00 0.0K
15:29 13,305.52 13,309.00 13,305.52 13,306.48 0.0K
15:30 13,305.98 13,309.51 13,304.50 13,309.00 0.0K
15:31 13,308.00 13,309.51 13,301.60 13,303.62 0.0K
15:32 13,303.12 13,307.16 13,302.18 13,304.20 0.0K
15:33 13,305.21 13,305.21 13,291.38 13,291.88 0.0K
15:34 13,292.38 13,292.38 13,282.56 13,282.56 0.0K
15:35 13,284.56 13,291.57 13,284.56 13,291.57 0.0K
15:36 13,293.00 13,311.90 13,293.00 13,310.00 0.0K
15:37 13,308.90 13,311.00 13,304.00 13,311.00 0.0K
15:38 13,310.39 13,310.39 13,304.00 13,306.42 0.0K
15:39 13,306.92 13,312.38 13,306.42 13,312.38 0.0K
15:40 13,312.00 13,313.89 13,307.00 13,309.00 0.0K
15:41 13,308.95 13,314.00 13,308.95 13,311.44 0.0K
15:42 13,309.44 13,316.91 13,309.44 13,315.00 0.0K
15:43 13,316.00 13,323.32 13,315.39 13,323.27 0.0K
15:44 13,322.27 13,324.75 13,315.29 13,315.30 0.0K
15:45 13,316.30 13,318.32 13,314.31 13,316.00 0.0K
15:46 13,317.33 13,318.38 13,313.34 13,315.40 0.0K
15:47 13,315.41 13,315.42 13,311.45 13,313.54 0.0K
15:48 13,314.53 13,316.53 13,311.53 13,312.00 0.0K
15:49 13,309.54 13,312.53 13,308.05 13,312.00 0.0K
15:50 13,313.04 13,320.48 13,311.54 13,320.46 0.0K
15:51 13,321.00 13,325.41 13,319.46 13,325.40 0.0K
15:52 13,324.90 13,325.40 13,320.94 13,321.00 0.0K
15:53 13,322.00 13,323.47 13,319.50 13,320.00 0.0K
15:54 13,320.50 13,320.50 13,318.00 13,318.52 0.0K
15:55 13,321.01 13,322.00 13,313.00 13,314.00 0.0K
15:56 13,314.57 13,321.00 13,314.57 13,318.00 0.0K
15:57 13,318.60 13,323.09 13,317.60 13,321.58 0.0K
15:58 13,321.08 13,327.53 13,321.08 13,326.00 0.0K
15:59 13,326.02 13,332.46 13,326.01 13,330.45 0.0K
16:00 13,331.45 13,346.89 13,331.45 13,346.00 0.0K
16:01 13,344.89 13,344.89 13,338.43 13,339.95 0.0K
16:02 13,341.00 13,345.42 13,339.45 13,340.99 0.0K
16:03 13,340.49 13,340.49 13,332.57 13,334.00 0.0K
16:04 13,335.00 13,339.04 13,333.56 13,337.00 0.0K
16:05 13,336.56 13,337.00 13,333.12 13,333.66 0.0K
16:06 13,332.67 13,334.20 13,329.70 13,330.72 0.0K
16:07 13,329.72 13,332.76 13,329.23 13,331.77 0.0K
16:08 13,332.26 13,335.25 13,326.28 13,327.78 0.0K
16:09 13,327.28 13,331.00 13,326.79 13,331.00 0.0K
16:10 13,331.79 13,332.00 13,326.00 13,328.84 0.0K
16:11 13,329.00 13,335.82 13,329.00 13,334.00 0.0K
16:12 13,333.81 13,334.00 13,328.00 13,328.00 0.0K
16:13 13,328.32 13,331.00 13,325.84 13,325.86 0.0K
16:14 13,325.36 13,334.00 13,325.00 13,333.00 0.0K
16:15 13,331.81 13,333.79 13,327.81 13,330.00 0.0K
16:16 13,328.81 13,330.31 13,319.90 13,320.92 0.0K
16:17 13,320.93 13,320.93 13,315.04 13,317.07 0.0K
16:18 13,316.07 13,318.00 13,315.57 13,316.10 0.0K
16:19 13,316.00 13,316.12 13,313.00 13,315.16 0.0K
16:20 13,315.16 13,316.67 13,312.00 13,312.00 0.0K
16:21 13,313.72 13,314.23 13,312.23 13,314.22 0.0K
16:22 13,314.00 13,317.19 13,312.70 13,312.70 0.0K
16:23 13,313.00 13,320.20 13,312.70 13,317.21 0.0K
16:24 13,318.20 13,319.24 13,315.21 13,318.24 0.0K
16:25 13,317.24 13,321.24 13,317.24 13,321.23 0.0K
16:26 13,322.23 13,322.23 13,319.73 13,321.23 0.0K
16:27 13,321.00 13,323.69 13,319.22 13,323.00 0.0K
16:28 13,323.18 13,327.14 13,323.00 13,326.08 0.0K
16:29 13,326.58 13,329.06 13,325.00 13,327.06 0.0K
16:30 13,326.00 13,327.07 13,320.11 13,322.12 0.0K
16:31 13,322.00 13,322.16 13,319.68 13,321.18 0.0K
16:32 13,320.68 13,326.63 13,320.18 13,322.14 0.0K
16:33 13,321.14 13,323.00 13,319.00 13,322.67 0.0K
16:34 13,322.00 13,325.19 13,321.00 13,324.00 0.0K
16:35 13,323.20 13,323.21 13,319.22 13,323.00 0.0K
16:36 13,322.71 13,325.68 13,321.00 13,321.00 0.0K
16:37 13,321.19 13,325.15 13,320.00 13,325.13 0.0K
16:38 13,325.12 13,326.00 13,320.00 13,320.00 0.0K
16:39 13,321.00 13,321.53 13,318.00 13,321.02 0.0K
16:40 13,320.02 13,324.00 13,320.01 13,320.96 0.0K
16:41 13,319.96 13,320.46 13,314.00 13,314.03 0.0K
16:42 13,314.53 13,320.02 13,314.53 13,320.00 0.0K
16:43 13,318.52 13,318.52 13,313.55 13,317.04 0.0K
16:44 13,318.04 13,322.00 13,317.47 13,317.47 0.0K
16:45 13,317.97 13,323.42 13,317.00 13,322.92 0.0K
16:46 13,323.91 13,323.91 13,317.93 13,320.90 0.0K
16:47 13,319.90 13,320.90 13,315.92 13,316.42 0.0K
16:48 13,315.92 13,320.39 13,314.93 13,318.89 0.0K
16:49 13,318.00 13,318.89 13,313.90 13,315.90 0.0K
16:50 13,316.00 13,318.00 13,314.40 13,318.00 0.0K
16:51 13,316.84 13,322.79 13,316.84 13,321.00 0.0K
16:52 13,321.76 13,321.76 13,316.79 13,316.79 0.0K
16:53 13,316.00 13,318.28 13,314.73 13,315.23 0.0K
16:54 13,315.72 13,318.20 13,313.67 13,314.00 0.0K
16:55 13,311.67 13,316.00 13,311.67 13,315.60 0.0K
16:56 13,315.10 13,316.59 13,314.55 13,316.53 0.0K
16:57 13,315.53 13,319.48 13,314.51 13,317.45 0.0K
16:58 13,317.95 13,323.35 13,317.95 13,323.35 0.0K
16:59 13,322.35 13,322.84 13,319.84 13,321.31 0.0K
17:00 13,322.00 13,323.30 13,319.30 13,320.30 0.0K
17:01 13,322.29 13,334.75 13,321.30 13,332.26 0.0K
17:02 13,333.26 13,335.25 13,331.25 13,332.25 0.0K
17:03 13,331.25 13,332.24 13,329.00 13,331.22 0.0K
17:04 13,332.22 13,332.22 13,329.22 13,332.21 0.0K
17:05 13,332.00 13,333.00 13,330.20 13,331.68 0.0K
17:06 13,331.18 13,335.17 13,330.19 13,335.00 0.0K
17:07 13,335.16 13,337.15 13,333.16 13,336.16 0.0K
17:08 13,334.16 13,334.16 13,330.00 13,331.20 0.0K
17:09 13,331.21 13,331.26 13,329.22 13,329.76 0.0K
17:10 13,329.27 13,333.77 13,329.27 13,333.00 0.0K
17:11 13,333.25 13,334.25 13,328.28 13,328.29 0.0K
17:12 13,328.30 13,329.29 13,324.32 13,327.32 0.0K
17:13 13,327.31 13,327.32 13,324.00 13,324.37 0.0K
17:14 13,324.38 13,324.93 13,321.48 13,321.48 0.0K
17:15 13,324.48 13,325.98 13,319.56 13,319.57 0.0K
17:16 13,317.58 13,319.08 13,310.72 13,310.73 0.0K
17:17 13,311.72 13,315.00 13,310.73 13,314.25 0.0K
17:18 13,313.76 13,324.19 13,313.76 13,323.18 0.0K
17:19 13,323.18 13,325.00 13,322.60 13,323.00 0.0K
17:20 13,323.59 13,328.00 13,323.59 13,326.55 0.0K
17:21 13,326.00 13,330.00 13,326.00 13,329.48 0.0K
17:22 13,330.48 13,331.96 13,324.00 13,328.44 0.0K
17:23 13,328.43 13,331.41 13,327.44 13,330.41 0.0K
17:24 13,330.00 13,330.91 13,328.42 13,329.43 0.0K
17:25 13,329.93 13,331.00 13,325.00 13,325.00 0.0K
17:26 13,325.53 13,326.00 13,322.10 13,322.12 0.0K
17:27 13,322.62 13,324.12 13,320.65 13,323.64 0.0K
17:28 13,324.14 13,324.14 13,320.17 13,321.18 0.0K
17:29 13,323.00 13,323.69 13,321.00 13,321.00 0.0K
17:30 13,321.25 13,321.25 13,316.76 13,316.76 0.0K
17:31 13,315.76 13,323.00 13,315.76 13,322.25 0.0K
17:32 13,322.00 13,324.25 13,316.76 13,323.25 0.0K
17:33 13,326.00 13,328.24 13,324.00 13,328.24 0.0K
17:34 13,328.74 13,347.21 13,328.74 13,347.21 0.0K
17:35 13,346.71 13,346.71 13,323.20 13,323.20 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available