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 13,360.00 13,360.00 13,349.00 13,349.00 0.0K
08:59 13,350.00 13,352.00 13,328.00 13,328.00 0.0K
09:00 13,335.00 13,358.65 13,335.00 13,349.17 0.0K
09:01 13,348.17 13,354.16 13,342.68 13,345.17 0.0K
09:02 13,345.67 13,348.17 13,333.69 13,337.00 0.0K
09:03 13,338.18 13,344.18 13,337.00 13,344.18 0.0K
09:04 13,344.00 13,344.00 13,333.00 13,333.00 0.0K
09:05 13,335.19 13,335.19 13,326.70 13,332.00 0.0K
09:06 13,332.19 13,348.00 13,332.19 13,344.68 0.0K
09:07 13,339.68 13,339.68 13,331.00 13,336.18 0.0K
09:08 13,336.68 13,337.00 13,324.67 13,324.67 0.0K
09:09 13,323.67 13,326.15 13,315.00 13,315.00 0.0K
09:10 13,316.62 13,316.62 13,308.12 13,311.62 0.0K
09:11 13,312.12 13,317.09 13,311.62 13,314.55 0.0K
09:12 13,315.05 13,316.54 13,311.54 13,311.54 0.0K
09:13 13,311.53 13,313.50 13,307.99 13,307.99 0.0K
09:14 13,307.98 13,307.98 13,302.93 13,303.00 0.0K
09:15 13,305.42 13,311.00 13,304.88 13,306.31 0.0K
09:16 13,306.81 13,309.78 13,290.84 13,290.85 0.0K
09:17 13,290.35 13,293.34 13,288.36 13,292.28 0.0K
09:18 13,292.27 13,297.25 13,290.26 13,294.19 0.0K
09:19 13,295.18 13,295.68 13,288.20 13,288.20 0.0K
09:20 13,287.00 13,293.18 13,287.00 13,293.12 0.0K
09:21 13,295.11 13,302.94 13,293.08 13,302.94 0.0K
09:22 13,302.44 13,304.91 13,295.91 13,297.90 0.0K
09:23 13,298.89 13,300.87 13,285.86 13,286.36 0.0K
09:24 13,286.86 13,286.86 13,276.39 13,276.89 0.0K
09:25 13,275.00 13,275.91 13,255.97 13,256.95 0.0K
09:26 13,255.95 13,256.95 13,227.53 13,228.03 0.0K
09:27 13,228.04 13,229.00 13,221.06 13,227.43 0.0K
09:28 13,230.00 13,235.85 13,225.91 13,235.85 0.0K
09:29 13,236.00 13,241.00 13,229.00 13,232.00 0.0K
09:30 13,228.75 13,233.70 13,227.25 13,231.00 0.0K
09:31 13,230.16 13,230.16 13,220.67 13,224.61 0.0K
09:32 13,224.11 13,227.11 13,221.61 13,225.12 0.0K
09:33 13,224.62 13,230.00 13,223.57 13,230.00 0.0K
09:34 13,229.54 13,231.03 13,223.04 13,228.00 0.0K
09:35 13,229.04 13,233.00 13,227.04 13,230.54 0.0K
09:36 13,239.00 13,247.35 13,238.85 13,238.85 0.0K
09:37 13,237.86 13,239.87 13,234.38 13,234.82 0.0K
09:38 13,233.83 13,234.31 13,228.82 13,233.80 0.0K
09:39 13,234.29 13,237.21 13,230.78 13,233.70 0.0K
09:40 13,235.69 13,244.07 13,235.00 13,243.00 0.0K
09:41 13,243.05 13,256.38 13,243.05 13,256.38 0.0K
09:42 13,256.87 13,258.28 13,253.84 13,257.00 0.0K
09:43 13,257.74 13,265.07 13,257.25 13,262.03 0.0K
09:44 13,261.00 13,261.49 13,257.00 13,257.00 0.0K
09:45 13,259.00 13,259.46 13,251.52 13,255.00 0.0K
09:46 13,253.02 13,258.50 13,251.01 13,251.02 0.0K
09:47 13,249.53 13,254.52 13,248.55 13,252.50 0.0K
09:48 13,251.50 13,251.51 13,245.51 13,247.03 0.0K
09:49 13,247.53 13,247.53 13,236.12 13,236.12 0.0K
09:50 13,237.12 13,242.57 13,237.07 13,237.07 0.0K
09:51 13,235.57 13,238.11 13,232.11 13,236.12 0.0K
09:52 13,237.12 13,239.12 13,231.00 13,239.11 0.0K
09:53 13,238.61 13,241.59 13,232.12 13,232.12 0.0K
09:54 13,232.63 13,235.11 13,230.15 13,235.11 0.0K
09:55 13,236.60 13,241.07 13,236.60 13,239.00 0.0K
09:56 13,239.05 13,245.98 13,239.05 13,241.46 0.0K
09:57 13,241.96 13,245.95 13,237.45 13,238.45 0.0K
09:58 13,238.00 13,241.42 13,237.95 13,241.00 0.0K
09:59 13,242.38 13,248.28 13,242.38 13,246.26 0.0K
10:00 13,245.76 13,247.76 13,236.00 13,238.33 0.0K
10:01 13,238.83 13,241.36 13,237.00 13,240.38 0.0K
10:02 13,239.38 13,244.89 13,238.89 13,243.00 0.0K
10:03 13,244.88 13,247.88 13,242.38 13,244.39 0.0K
10:04 13,247.88 13,253.32 13,246.87 13,253.32 0.0K
10:05 13,251.82 13,252.32 13,242.36 13,245.87 0.0K
10:06 13,245.38 13,248.37 13,238.43 13,238.48 0.0K
10:07 13,240.98 13,253.93 13,240.98 13,253.92 0.0K
10:08 13,253.91 13,256.33 13,248.84 13,249.84 0.0K
10:09 13,249.00 13,251.83 13,247.36 13,247.36 0.0K
10:10 13,246.86 13,256.00 13,246.86 13,253.00 0.0K
10:11 13,254.79 13,256.29 13,253.27 13,255.26 0.0K
10:12 13,256.25 13,256.74 13,250.74 13,250.77 0.0K
10:13 13,249.77 13,250.78 13,246.81 13,248.36 0.0K
10:14 13,248.37 13,249.41 13,245.00 13,245.00 0.0K
10:15 13,244.95 13,254.00 13,244.45 13,253.91 0.0K
10:16 13,255.40 13,261.34 13,253.86 13,260.34 0.0K
10:17 13,259.84 13,262.32 13,259.83 13,261.33 0.0K
10:18 13,261.00 13,268.26 13,260.00 13,265.00 0.0K
10:19 13,266.23 13,266.23 13,262.00 13,264.00 0.0K
10:20 13,264.17 13,269.06 13,263.59 13,269.03 0.0K
10:21 13,269.02 13,270.00 13,261.00 13,263.05 0.0K
10:22 13,263.00 13,270.51 13,263.00 13,268.00 0.0K
10:23 13,268.51 13,271.45 13,268.50 13,271.00 0.0K
10:24 13,271.95 13,272.00 13,264.00 13,267.00 0.0K
10:25 13,266.44 13,270.42 13,265.92 13,266.92 0.0K
10:26 13,267.42 13,267.93 13,264.00 13,264.00 0.0K
10:27 13,263.45 13,267.46 13,263.45 13,266.46 0.0K
10:28 13,266.00 13,267.46 13,266.00 13,266.94 0.0K
10:29 13,264.94 13,271.92 13,264.94 13,271.92 0.0K
10:30 13,272.42 13,272.42 13,270.00 13,270.52 0.0K
10:31 13,273.00 13,280.44 13,273.00 13,279.00 0.0K
10:32 13,277.43 13,280.00 13,272.00 13,273.47 0.0K
10:33 13,274.00 13,277.43 13,272.97 13,277.43 0.0K
10:34 13,276.93 13,280.00 13,276.43 13,280.00 0.0K
10:35 13,278.87 13,281.37 13,275.38 13,279.86 0.0K
10:36 13,280.86 13,281.35 13,275.87 13,280.84 0.0K
10:37 13,279.00 13,279.87 13,273.88 13,279.87 0.0K
10:38 13,278.37 13,281.85 13,278.37 13,280.85 0.0K
10:39 13,280.84 13,281.00 13,274.88 13,276.88 0.0K
10:40 13,277.38 13,281.86 13,275.36 13,276.35 0.0K
10:41 13,276.85 13,276.85 13,270.91 13,270.93 0.0K
10:42 13,270.94 13,281.38 13,270.94 13,281.37 0.0K
10:43 13,282.37 13,283.34 13,277.84 13,281.82 0.0K
10:44 13,282.00 13,283.79 13,281.73 13,282.23 0.0K
10:45 13,280.23 13,285.20 13,279.74 13,284.70 0.0K
10:46 13,286.70 13,292.15 13,286.70 13,287.65 0.0K
10:47 13,289.15 13,292.61 13,287.63 13,290.62 0.0K
10:48 13,292.00 13,293.07 13,291.56 13,291.56 0.0K
10:49 13,291.00 13,292.00 13,290.00 13,291.14 0.0K
10:50 13,292.00 13,294.13 13,292.00 13,293.62 0.0K
10:51 13,295.11 13,298.00 13,293.61 13,296.00 0.0K
10:52 13,297.08 13,302.56 13,296.00 13,297.58 0.0K
10:53 13,299.08 13,300.07 13,293.00 13,294.65 0.0K
10:54 13,295.00 13,298.10 13,295.00 13,295.61 0.0K
10:55 13,296.11 13,296.12 13,292.00 13,293.23 0.0K
10:56 13,291.24 13,298.76 13,289.76 13,297.25 0.0K
10:57 13,297.24 13,299.00 13,297.00 13,297.20 0.0K
10:58 13,297.19 13,300.00 13,297.00 13,297.00 0.0K
10:59 13,296.71 13,296.72 13,292.76 13,295.00 0.0K
11:00 13,297.27 13,303.23 13,297.27 13,301.79 0.0K
11:01 13,303.00 13,307.00 13,302.78 13,303.80 0.0K
11:02 13,303.81 13,303.81 13,296.00 13,300.00 0.0K
11:03 13,299.92 13,299.93 13,292.98 13,297.94 0.0K
11:04 13,296.44 13,298.44 13,288.51 13,291.00 0.0K
11:05 13,290.00 13,291.02 13,281.65 13,281.65 0.0K
11:06 13,281.65 13,286.00 13,281.16 13,285.17 0.0K
11:07 13,285.67 13,290.60 13,282.18 13,288.10 0.0K
11:08 13,286.61 13,292.09 13,286.61 13,292.09 0.0K
11:09 13,292.59 13,297.08 13,292.59 13,297.07 0.0K
11:10 13,295.57 13,299.00 13,293.00 13,295.09 0.0K
11:11 13,293.09 13,296.12 13,288.62 13,296.00 0.0K
11:12 13,294.12 13,296.00 13,290.69 13,295.00 0.0K
11:13 13,294.21 13,296.75 13,293.77 13,293.77 0.0K
11:14 13,294.27 13,297.76 13,293.27 13,297.00 0.0K
11:15 13,296.74 13,301.21 13,296.00 13,301.20 0.0K
11:16 13,302.20 13,305.15 13,302.00 13,304.65 0.0K
11:17 13,305.14 13,307.00 13,300.14 13,302.13 0.0K
11:18 13,303.13 13,303.13 13,299.67 13,301.68 0.0K
11:19 13,301.00 13,305.18 13,298.24 13,299.25 0.0K
11:20 13,299.75 13,302.29 13,297.27 13,302.29 0.0K
11:21 13,302.79 13,303.29 13,298.33 13,300.33 0.0K
11:22 13,300.34 13,300.35 13,295.39 13,296.41 0.0K
11:23 13,295.41 13,296.44 13,292.96 13,292.96 0.0K
11:24 13,291.97 13,292.00 13,289.50 13,291.00 0.0K
11:25 13,290.01 13,292.51 13,288.01 13,291.51 0.0K
11:26 13,289.02 13,291.09 13,286.57 13,290.61 0.0K
11:27 13,291.11 13,301.53 13,291.11 13,300.51 0.0K
11:28 13,300.50 13,300.50 13,296.51 13,299.50 0.0K
11:29 13,296.50 13,301.48 13,296.00 13,300.96 0.0K
11:30 13,301.95 13,308.36 13,301.95 13,308.35 0.0K
11:31 13,308.34 13,310.75 13,306.33 13,310.75 0.0K
11:32 13,310.25 13,310.25 13,305.25 13,306.26 0.0K
11:33 13,305.76 13,313.22 13,305.27 13,313.22 0.0K
11:34 13,314.00 13,317.17 13,314.00 13,317.00 0.0K
11:35 13,318.16 13,321.00 13,317.00 13,319.13 0.0K
11:36 13,320.13 13,320.13 13,316.66 13,316.66 0.0K
11:37 13,316.00 13,318.00 13,314.67 13,316.17 0.0K
11:38 13,316.67 13,320.65 13,316.67 13,319.13 0.0K
11:39 13,320.00 13,323.62 13,319.63 13,321.00 0.0K
11:40 13,319.15 13,320.67 13,318.66 13,319.18 0.0K
11:41 13,320.67 13,323.18 13,320.17 13,321.00 0.0K
11:42 13,321.20 13,323.00 13,319.20 13,320.24 0.0K
11:43 13,320.25 13,325.00 13,320.25 13,324.21 0.0K
11:44 13,323.71 13,327.00 13,323.00 13,325.00 0.0K
11:45 13,326.16 13,326.16 13,321.00 13,321.00 0.0K
11:46 13,321.24 13,323.30 13,321.24 13,323.30 0.0K
11:47 13,324.30 13,326.29 13,324.00 13,326.28 0.0K
11:48 13,326.78 13,328.26 13,325.00 13,325.00 0.0K
11:49 13,326.00 13,331.00 13,326.00 13,330.19 0.0K
11:50 13,331.19 13,333.17 13,331.00 13,331.63 0.0K
11:51 13,331.13 13,332.13 13,330.00 13,331.14 0.0K
11:52 13,331.64 13,332.13 13,330.09 13,330.09 0.0K
11:53 13,331.58 13,334.54 13,327.55 13,328.55 0.0K
11:54 13,329.05 13,333.02 13,329.04 13,331.01 0.0K
11:55 13,331.00 13,331.50 13,328.01 13,331.01 0.0K
11:56 13,331.51 13,332.00 13,326.56 13,326.56 0.0K
11:57 13,326.57 13,331.07 13,326.57 13,330.07 0.0K
11:58 13,330.57 13,334.06 13,330.54 13,330.54 0.0K
11:59 13,329.55 13,329.55 13,326.00 13,326.00 0.0K
12:00 13,326.50 13,328.00 13,322.48 13,323.49 0.0K
12:01 13,323.99 13,324.49 13,318.52 13,319.02 0.0K
12:02 13,320.00 13,322.00 13,318.00 13,319.00 0.0K
12:03 13,318.56 13,322.08 13,317.00 13,322.08 0.0K
12:04 13,322.07 13,324.04 13,322.07 13,324.01 0.0K
12:05 13,323.50 13,323.50 13,318.07 13,318.08 0.0K
12:06 13,318.09 13,318.10 13,312.00 13,315.16 0.0K
12:07 13,316.16 13,318.16 13,314.68 13,318.16 0.0K
12:08 13,319.16 13,320.15 13,318.64 13,319.15 0.0K
12:09 13,320.65 13,322.18 13,319.16 13,321.22 0.0K
12:10 13,321.23 13,321.23 13,312.00 13,312.00 0.0K
12:11 13,312.35 13,312.86 13,307.92 13,309.45 0.0K
12:12 13,310.44 13,313.90 13,309.44 13,313.90 0.0K
12:13 13,314.00 13,316.37 13,314.00 13,315.37 0.0K
12:14 13,315.38 13,321.36 13,315.38 13,320.36 0.0K
12:15 13,320.86 13,323.35 13,319.00 13,323.35 0.0K
12:16 13,323.34 13,325.34 13,321.35 13,323.85 0.0K
12:17 13,324.00 13,324.00 13,320.92 13,323.44 0.0K
12:18 13,325.43 13,330.00 13,325.00 13,330.00 0.0K
12:19 13,330.41 13,331.89 13,329.00 13,330.89 0.0K
12:20 13,330.39 13,331.38 13,328.00 13,328.39 0.0K
12:21 13,328.39 13,328.89 13,326.43 13,327.93 0.0K
12:22 13,327.94 13,332.43 13,327.94 13,331.42 0.0K
12:23 13,332.42 13,333.41 13,330.91 13,332.00 0.0K
12:24 13,331.93 13,335.43 13,331.93 13,333.00 0.0K
12:25 13,332.42 13,335.38 13,331.41 13,335.37 0.0K
12:26 13,334.87 13,334.87 13,332.38 13,334.41 0.0K
12:27 13,333.42 13,337.00 13,333.42 13,336.43 0.0K
12:28 13,336.42 13,340.39 13,336.42 13,340.38 0.0K
12:29 13,340.37 13,342.83 13,340.34 13,342.33 0.0K
12:30 13,344.82 13,344.82 13,338.32 13,338.32 0.0K
12:31 13,337.82 13,339.36 13,335.00 13,336.00 0.0K
12:32 13,336.91 13,338.47 13,334.93 13,338.47 0.0K
12:33 13,338.00 13,339.00 13,336.02 13,339.00 0.0K
12:34 13,337.54 13,341.00 13,331.56 13,333.00 0.0K
12:35 13,332.07 13,332.07 13,328.62 13,330.16 0.0K
12:36 13,330.67 13,330.67 13,326.72 13,326.72 0.0K
12:37 13,328.22 13,332.75 13,328.22 13,332.75 0.0K
12:38 13,334.75 13,335.00 13,332.74 13,334.76 0.0K
12:39 13,334.00 13,334.00 13,327.81 13,327.82 0.0K
12:40 13,328.82 13,334.80 13,328.82 13,334.77 0.0K
12:41 13,335.00 13,335.27 13,331.80 13,332.81 0.0K
12:42 13,333.31 13,339.00 13,333.31 13,339.00 0.0K
12:43 13,339.28 13,340.77 13,337.28 13,337.79 0.0K
12:44 13,337.29 13,337.29 13,332.87 13,334.40 0.0K
12:45 13,333.91 13,335.93 13,330.94 13,334.93 0.0K
12:46 13,335.93 13,340.00 13,335.92 13,340.00 0.0K
12:47 13,339.85 13,347.20 13,339.83 13,346.66 0.0K
12:48 13,346.65 13,347.00 13,342.55 13,343.55 0.0K
12:49 13,344.00 13,347.00 13,344.00 13,347.00 0.0K
12:50 13,346.51 13,349.48 13,346.49 13,347.00 0.0K
12:51 13,347.00 13,349.00 13,346.51 13,347.53 0.0K
12:52 13,347.04 13,352.49 13,347.04 13,351.98 0.0K
12:53 13,351.00 13,351.97 13,348.97 13,351.45 0.0K
12:54 13,351.44 13,355.40 13,351.44 13,354.00 0.0K
12:55 13,355.00 13,355.39 13,352.86 13,352.86 0.0K
12:56 13,353.36 13,355.35 13,353.00 13,354.32 0.0K
12:57 13,353.32 13,357.29 13,353.32 13,357.28 0.0K
12:58 13,358.27 13,358.77 13,355.27 13,357.00 0.0K
12:59 13,358.25 13,360.20 13,357.00 13,358.20 0.0K
13:00 13,356.71 13,358.19 13,353.22 13,356.19 0.0K
13:01 13,355.19 13,358.18 13,355.19 13,358.16 0.0K
13:02 13,359.00 13,361.16 13,358.16 13,358.16 0.0K
13:03 13,358.66 13,359.66 13,354.19 13,354.21 0.0K
13:04 13,355.71 13,356.22 13,354.22 13,356.21 0.0K
13:05 13,356.22 13,359.22 13,355.23 13,355.25 0.0K
13:06 13,356.25 13,361.73 13,354.73 13,354.73 0.0K
13:07 13,356.23 13,358.22 13,355.00 13,356.71 0.0K
13:08 13,356.21 13,359.19 13,356.21 13,359.00 0.0K
13:09 13,359.18 13,360.17 13,357.14 13,358.63 0.0K
13:10 13,359.13 13,361.06 13,352.00 13,358.54 0.0K
13:11 13,359.54 13,364.47 13,358.54 13,363.92 0.0K
13:12 13,363.91 13,367.28 13,362.85 13,366.77 0.0K
13:13 13,366.76 13,367.26 13,363.76 13,367.25 0.0K
13:14 13,367.75 13,375.71 13,367.25 13,369.72 0.0K
13:15 13,370.71 13,371.20 13,366.69 13,371.17 0.0K
13:16 13,372.16 13,373.64 13,367.00 13,368.61 0.0K
13:17 13,369.60 13,373.07 13,369.60 13,372.99 0.0K
13:18 13,372.98 13,377.90 13,372.98 13,374.38 0.0K
13:19 13,376.38 13,377.38 13,374.37 13,374.87 0.0K
13:20 13,374.86 13,378.34 13,374.00 13,376.82 0.0K
13:21 13,378.81 13,379.81 13,371.32 13,372.81 0.0K
13:22 13,373.81 13,391.14 13,373.81 13,391.00 0.0K
13:23 13,391.62 13,397.04 13,391.61 13,397.00 0.0K
13:24 13,398.00 13,398.47 13,388.98 13,392.00 0.0K
13:25 13,393.00 13,394.49 13,387.00 13,387.00 0.0K
13:26 13,387.58 13,387.58 13,383.13 13,385.00 0.0K
13:27 13,385.97 13,386.00 13,379.00 13,383.99 0.0K
13:28 13,385.49 13,386.93 13,383.94 13,385.93 0.0K
13:29 13,384.93 13,386.44 13,382.44 13,386.42 0.0K
13:30 13,387.92 13,388.41 13,378.00 13,380.00 0.0K
13:31 13,381.90 13,382.90 13,376.41 13,379.42 0.0K
13:32 13,378.92 13,383.00 13,378.92 13,381.37 0.0K
13:33 13,381.36 13,382.83 13,380.00 13,382.00 0.0K
13:34 13,382.32 13,385.29 13,381.00 13,382.79 0.0K
13:35 13,382.79 13,384.28 13,378.78 13,379.28 0.0K
13:36 13,379.78 13,380.26 13,377.00 13,378.00 0.0K
13:37 13,379.25 13,380.27 13,376.74 13,378.28 0.0K
13:38 13,378.78 13,380.31 13,377.80 13,379.00 0.0K
13:39 13,380.31 13,381.79 13,378.31 13,380.30 0.0K
13:40 13,379.80 13,379.80 13,372.85 13,374.00 0.0K
13:41 13,376.36 13,379.37 13,375.86 13,378.38 0.0K
13:42 13,379.38 13,380.37 13,377.00 13,378.00 0.0K
13:43 13,379.37 13,380.00 13,375.00 13,376.00 0.0K
13:44 13,375.37 13,379.37 13,373.00 13,379.37 0.0K
13:45 13,381.36 13,395.00 13,381.36 13,394.68 0.0K
13:46 13,395.18 13,396.14 13,390.63 13,393.11 0.0K
13:47 13,393.10 13,393.60 13,390.59 13,391.05 0.0K
13:48 13,393.04 13,393.54 13,389.00 13,390.99 0.0K
13:49 13,391.00 13,394.46 13,390.98 13,393.91 0.0K
13:50 13,394.40 13,398.00 13,393.89 13,397.85 0.0K
13:51 13,398.84 13,402.00 13,397.00 13,402.00 0.0K
13:52 13,400.80 13,405.78 13,400.80 13,405.00 0.0K
13:53 13,404.27 13,408.25 13,403.77 13,406.00 0.0K
13:54 13,404.24 13,407.73 13,402.75 13,406.00 0.0K
13:55 13,404.73 13,405.00 13,398.29 13,403.00 0.0K
13:56 13,403.31 13,407.27 13,403.31 13,406.76 0.0K
13:57 13,405.26 13,408.28 13,404.77 13,408.28 0.0K
13:58 13,407.79 13,412.31 13,407.79 13,408.83 0.0K
13:59 13,409.33 13,411.33 13,409.33 13,410.32 0.0K
14:00 13,411.32 13,412.81 13,404.38 13,407.00 0.0K
14:01 13,408.38 13,414.38 13,407.38 13,413.38 0.0K
14:02 13,412.88 13,414.88 13,411.85 13,412.00 0.0K
14:03 13,410.35 13,412.00 13,408.00 13,409.38 0.0K
14:04 13,408.00 13,410.87 13,408.00 13,410.87 0.0K
14:05 13,408.88 13,409.00 13,398.00 13,400.49 0.0K
14:06 13,401.49 13,406.46 13,400.49 13,406.00 0.0K
14:07 13,406.45 13,408.00 13,405.90 13,407.87 0.0K
14:08 13,407.36 13,407.36 13,403.86 13,403.86 0.0K
14:09 13,404.36 13,406.39 13,402.88 13,405.89 0.0K
14:10 13,404.39 13,404.40 13,399.00 13,401.90 0.0K
14:11 13,402.40 13,402.89 13,396.90 13,396.90 0.0K
14:12 13,396.91 13,400.00 13,393.44 13,394.95 0.0K
14:13 13,394.96 13,395.00 13,388.00 13,389.09 0.0K
14:14 13,392.00 13,394.59 13,390.60 13,391.00 0.0K
14:15 13,388.64 13,394.00 13,388.64 13,392.67 0.0K
14:16 13,393.00 13,394.00 13,391.00 13,393.00 0.0K
14:17 13,393.22 13,394.22 13,391.00 13,392.00 0.0K
14:18 13,392.26 13,392.26 13,389.00 13,390.31 0.0K
14:19 13,391.31 13,391.80 13,389.00 13,391.00 0.0K
14:20 13,391.28 13,394.72 13,390.00 13,394.22 0.0K
14:21 13,393.72 13,397.20 13,393.72 13,395.23 0.0K
14:22 13,395.22 13,397.21 13,394.00 13,394.00 0.0K
14:23 13,395.20 13,396.18 13,394.00 13,396.00 0.0K
14:24 13,395.66 13,398.00 13,394.00 13,395.00 0.0K
14:25 13,395.19 13,395.69 13,392.00 13,393.00 0.0K
14:26 13,393.28 13,394.32 13,392.00 13,392.83 0.0K
14:27 13,393.33 13,395.32 13,392.00 13,393.33 0.0K
14:28 13,394.32 13,397.80 13,394.32 13,395.80 0.0K
14:29 13,396.00 13,401.27 13,395.00 13,401.26 0.0K
14:30 13,403.00 13,403.24 13,394.80 13,395.31 0.0K
14:31 13,396.31 13,397.31 13,393.81 13,397.31 0.0K
14:32 13,397.30 13,400.21 13,396.00 13,400.21 0.0K
14:33 13,400.20 13,400.20 13,398.00 13,398.17 0.0K
14:34 13,398.00 13,400.15 13,397.65 13,397.65 0.0K
14:35 13,395.65 13,395.65 13,387.23 13,390.25 0.0K
14:36 13,389.26 13,394.75 13,387.00 13,394.75 0.0K
14:37 13,395.75 13,399.13 13,395.00 13,398.11 0.0K
14:38 13,399.11 13,399.11 13,394.55 13,395.54 0.0K
14:39 13,395.04 13,395.04 13,392.54 13,394.03 0.0K
14:40 13,395.03 13,398.96 13,393.03 13,395.95 0.0K
14:41 13,395.45 13,402.00 13,395.45 13,401.00 0.0K
14:42 13,401.36 13,401.36 13,398.34 13,399.34 0.0K
14:43 13,399.34 13,401.00 13,397.84 13,399.00 0.0K
14:44 13,399.35 13,403.00 13,396.00 13,403.00 0.0K
14:45 13,402.79 13,403.00 13,399.79 13,400.00 0.0K
14:46 13,400.79 13,405.00 13,400.79 13,404.67 0.0K
14:47 13,405.66 13,408.00 13,404.60 13,406.00 0.0K
14:48 13,405.51 13,405.51 13,400.51 13,401.51 0.0K
14:49 13,401.01 13,401.54 13,398.54 13,401.54 0.0K
14:50 13,401.53 13,404.48 13,400.53 13,402.97 0.0K
14:51 13,403.00 13,403.47 13,400.00 13,401.00 0.0K
14:52 13,402.96 13,404.44 13,397.43 13,403.00 0.0K
14:53 13,402.92 13,405.40 13,402.40 13,402.40 0.0K
14:54 13,402.00 13,403.42 13,400.00 13,401.99 0.0K
14:55 13,401.00 13,402.00 13,395.00 13,396.08 0.0K
14:56 13,395.58 13,396.15 13,390.62 13,395.65 0.0K
14:57 13,395.66 13,399.13 13,395.16 13,397.60 0.0K
14:58 13,398.10 13,400.00 13,397.57 13,398.55 0.0K
14:59 13,399.55 13,404.48 13,399.55 13,404.48 0.0K
15:00 13,404.97 13,405.47 13,398.51 13,400.51 0.0K
15:01 13,398.52 13,399.00 13,394.58 13,397.59 0.0K
15:02 13,398.09 13,402.58 13,396.59 13,402.58 0.0K
15:03 13,401.59 13,406.12 13,401.59 13,406.12 0.0K
15:04 13,406.62 13,410.64 13,405.12 13,409.64 0.0K
15:05 13,408.64 13,414.13 13,407.65 13,414.13 0.0K
15:06 13,413.13 13,415.67 13,409.15 13,415.67 0.0K
15:07 13,416.00 13,419.65 13,416.00 13,418.64 0.0K
15:08 13,419.00 13,423.00 13,417.63 13,423.00 0.0K
15:09 13,421.64 13,425.12 13,421.64 13,422.63 0.0K
15:10 13,423.13 13,427.00 13,422.63 13,424.65 0.0K
15:11 13,424.16 13,426.00 13,421.70 13,425.21 0.0K
15:12 13,424.00 13,425.75 13,420.78 13,421.79 0.0K
15:13 13,421.78 13,422.78 13,417.83 13,419.83 0.0K
15:14 13,418.83 13,421.84 13,416.35 13,421.84 0.0K
15:15 13,422.84 13,422.84 13,416.87 13,416.88 0.0K
15:16 13,415.88 13,417.91 13,414.89 13,417.41 0.0K
15:17 13,417.91 13,417.91 13,414.91 13,415.90 0.0K
15:18 13,415.89 13,418.42 13,414.90 13,418.42 0.0K
15:19 13,418.92 13,418.92 13,416.91 13,418.00 0.0K
15:20 13,419.41 13,422.00 13,417.90 13,422.00 0.0K
15:21 13,421.88 13,421.88 13,418.87 13,419.86 0.0K
15:22 13,421.36 13,423.34 13,420.35 13,422.34 0.0K
15:23 13,421.84 13,421.91 13,419.87 13,421.91 0.0K
15:24 13,422.00 13,422.00 13,417.94 13,421.94 0.0K
15:25 13,420.94 13,421.00 13,416.97 13,419.00 0.0K
15:26 13,418.46 13,418.46 13,415.01 13,415.01 0.0K
15:27 13,414.51 13,414.51 13,409.07 13,410.09 0.0K
15:28 13,410.59 13,411.09 13,408.59 13,409.00 0.0K
15:29 13,411.05 13,413.50 13,411.00 13,411.00 0.0K
15:30 13,414.49 13,420.95 13,411.49 13,419.93 0.0K
15:31 13,420.93 13,421.92 13,416.00 13,419.94 0.0K
15:32 13,420.00 13,431.00 13,420.00 13,431.00 0.0K
15:33 13,430.90 13,431.90 13,426.91 13,427.93 0.0K
15:34 13,429.93 13,437.00 13,429.93 13,435.00 0.0K
15:35 13,434.90 13,438.00 13,432.94 13,434.97 0.0K
15:36 13,437.00 13,446.00 13,437.00 13,445.00 0.0K
15:37 13,444.00 13,446.00 13,439.06 13,439.06 0.0K
15:38 13,439.07 13,440.00 13,435.62 13,437.00 0.0K
15:39 13,436.13 13,438.16 13,433.17 13,436.15 0.0K
15:40 13,435.16 13,438.16 13,428.00 13,428.25 0.0K
15:41 13,428.75 13,431.00 13,423.00 13,428.23 0.0K
15:42 13,427.73 13,432.22 13,425.21 13,425.22 0.0K
15:43 13,425.72 13,426.22 13,418.26 13,418.27 0.0K
15:44 13,417.27 13,418.27 13,416.28 13,418.27 0.0K
15:45 13,418.26 13,420.71 13,414.26 13,419.21 0.0K
15:46 13,419.70 13,423.14 13,419.68 13,423.10 0.0K
15:47 13,423.09 13,423.57 13,416.09 13,417.09 0.0K
15:48 13,417.10 13,420.11 13,415.15 13,415.15 0.0K
15:49 13,414.66 13,418.17 13,410.21 13,412.22 0.0K
15:50 13,413.22 13,418.68 13,412.72 13,414.73 0.0K
15:51 13,414.23 13,419.20 13,412.24 13,415.20 0.0K
15:52 13,415.70 13,422.18 13,411.71 13,417.21 0.0K
15:53 13,417.22 13,420.23 13,416.73 13,418.25 0.0K
15:54 13,419.24 13,420.24 13,414.72 13,415.22 0.0K
15:55 13,416.72 13,418.21 13,414.00 13,416.00 0.0K
15:56 13,416.19 13,418.68 13,412.20 13,412.20 0.0K
15:57 13,413.00 13,416.20 13,411.20 13,414.18 0.0K
15:58 13,415.18 13,419.12 13,415.16 13,418.61 0.0K
15:59 13,418.10 13,426.05 13,418.09 13,426.05 0.0K
16:00 13,439.52 13,439.52 13,405.08 13,405.08 0.0K
16:01 13,406.08 13,406.08 13,392.14 13,399.65 0.0K
16:02 13,400.64 13,402.66 13,392.00 13,396.73 0.0K
16:03 13,396.00 13,396.23 13,388.76 13,396.23 0.0K
16:04 13,396.00 13,411.06 13,396.00 13,411.00 0.0K
16:05 13,413.04 13,413.04 13,407.00 13,409.00 0.0K
16:06 13,409.96 13,409.96 13,398.98 13,403.49 0.0K
16:07 13,403.99 13,411.44 13,403.99 13,406.94 0.0K
16:08 13,406.44 13,408.95 13,402.97 13,403.00 0.0K
16:09 13,401.98 13,408.00 13,401.49 13,404.00 0.0K
16:10 13,401.94 13,415.00 13,401.94 13,415.00 0.0K
16:11 13,414.84 13,422.74 13,414.75 13,416.74 0.0K
16:12 13,415.75 13,416.78 13,401.90 13,402.90 0.0K
16:13 13,404.41 13,405.45 13,399.98 13,403.00 0.0K
16:14 13,402.99 13,404.98 13,397.97 13,399.98 0.0K
16:15 13,397.98 13,400.00 13,394.01 13,394.01 0.0K
16:16 13,393.02 13,396.07 13,391.05 13,395.06 0.0K
16:17 13,396.06 13,397.04 13,393.04 13,394.54 0.0K
16:18 13,394.55 13,397.53 13,389.07 13,390.07 0.0K
16:19 13,390.00 13,391.57 13,385.09 13,391.07 0.0K
16:20 13,391.56 13,399.97 13,391.05 13,392.99 0.0K
16:21 13,393.99 13,395.00 13,390.01 13,395.00 0.0K
16:22 13,394.95 13,399.00 13,391.92 13,396.88 0.0K
16:23 13,397.87 13,400.84 13,394.88 13,395.83 0.0K
16:24 13,396.34 13,402.80 13,394.84 13,398.79 0.0K
16:25 13,397.79 13,400.78 13,393.82 13,399.81 0.0K
16:26 13,400.80 13,409.24 13,399.80 13,409.24 0.0K
16:27 13,409.73 13,419.00 13,409.73 13,414.64 0.0K
16:28 13,415.14 13,418.68 13,415.14 13,416.68 0.0K
16:29 13,417.68 13,434.14 13,414.71 13,434.14 0.0K
16:30 13,435.00 13,436.64 13,425.72 13,426.72 0.0K
16:31 13,428.72 13,432.00 13,422.80 13,423.83 0.0K
16:32 13,424.83 13,425.83 13,418.89 13,419.92 0.0K
16:33 13,420.93 13,421.43 13,412.99 13,414.49 0.0K
16:34 13,415.49 13,419.00 13,410.00 13,417.94 0.0K
16:35 13,418.00 13,418.00 13,409.98 13,413.96 0.0K
16:36 13,414.46 13,415.96 13,409.97 13,410.00 0.0K
16:37 13,410.99 13,410.99 13,399.08 13,403.57 0.0K
16:38 13,405.00 13,406.04 13,401.04 13,406.03 0.0K
16:39 13,406.52 13,410.46 13,405.01 13,406.97 0.0K
16:40 13,405.98 13,412.45 13,403.50 13,409.95 0.0K
16:41 13,410.94 13,416.37 13,410.94 13,415.83 0.0K
16:42 13,417.32 13,426.65 13,415.82 13,424.64 0.0K
16:43 13,424.00 13,429.00 13,424.00 13,429.00 0.0K
16:44 13,429.58 13,429.58 13,422.10 13,423.61 0.0K
16:45 13,422.12 13,423.00 13,418.66 13,418.66 0.0K
16:46 13,418.67 13,421.67 13,417.68 13,420.67 0.0K
16:47 13,421.17 13,425.00 13,421.17 13,424.00 0.0K
16:48 13,424.15 13,424.65 13,418.69 13,421.72 0.0K
16:49 13,421.71 13,421.71 13,418.75 13,419.78 0.0K
16:50 13,421.28 13,422.79 13,414.85 13,415.88 0.0K
16:51 13,413.88 13,419.89 13,413.88 13,414.41 0.0K
16:52 13,414.91 13,414.91 13,408.46 13,410.00 0.0K
16:53 13,410.50 13,416.00 13,409.01 13,414.99 0.0K
16:54 13,413.99 13,417.97 13,412.99 13,415.95 0.0K
16:55 13,417.00 13,418.94 13,412.96 13,417.48 0.0K
16:56 13,416.48 13,420.90 13,416.48 13,419.90 0.0K
16:57 13,418.90 13,419.39 13,409.98 13,413.48 0.0K
16:58 13,412.98 13,416.01 13,411.50 13,415.01 0.0K
16:59 13,414.01 13,414.53 13,409.08 13,413.58 0.0K
17:00 13,414.58 13,424.50 13,414.08 13,419.04 0.0K
17:01 13,420.04 13,423.04 13,420.00 13,422.08 0.0K
17:02 13,421.08 13,421.09 13,415.00 13,416.17 0.0K
17:03 13,413.18 13,414.21 13,408.00 13,408.28 0.0K
17:04 13,407.29 13,409.37 13,402.34 13,408.37 0.0K
17:05 13,409.37 13,411.85 13,405.36 13,407.86 0.0K
17:06 13,407.35 13,409.84 13,403.35 13,403.35 0.0K
17:07 13,402.36 13,405.35 13,396.90 13,399.39 0.0K
17:08 13,397.40 13,399.42 13,396.40 13,398.43 0.0K
17:09 13,398.42 13,398.42 13,393.44 13,396.00 0.0K
17:10 13,397.44 13,404.41 13,395.95 13,397.47 0.0K
17:11 13,397.48 13,397.51 13,388.59 13,388.62 0.0K
17:12 13,388.13 13,391.65 13,386.65 13,387.65 0.0K
17:13 13,388.65 13,392.00 13,388.00 13,389.00 0.0K
17:14 13,387.62 13,394.00 13,387.62 13,392.58 0.0K
17:15 13,393.08 13,393.08 13,388.00 13,388.66 0.0K
17:16 13,392.00 13,394.00 13,389.00 13,391.62 0.0K
17:17 13,392.00 13,396.00 13,392.00 13,394.00 0.0K
17:18 13,393.59 13,393.59 13,390.60 13,390.61 0.0K
17:19 13,391.61 13,395.10 13,391.61 13,394.00 0.0K
17:20 13,395.00 13,396.00 13,392.56 13,392.56 0.0K
17:21 13,393.06 13,401.00 13,392.57 13,400.52 0.0K
17:22 13,401.02 13,404.00 13,400.00 13,403.00 0.0K
17:23 13,403.50 13,406.47 13,401.50 13,406.00 0.0K
17:24 13,405.46 13,408.00 13,402.95 13,403.95 0.0K
17:25 13,402.95 13,405.44 13,392.51 13,392.51 0.0K
17:26 13,391.51 13,395.58 13,391.51 13,395.09 0.0K
17:27 13,394.09 13,394.09 13,388.20 13,389.00 0.0K
17:28 13,387.71 13,390.00 13,384.76 13,388.29 0.0K
17:29 13,389.79 13,391.79 13,387.83 13,388.33 0.0K
17:30 13,389.83 13,390.00 13,380.84 13,380.84 0.0K
17:31 13,379.35 13,381.00 13,375.00 13,381.00 0.0K
17:32 13,381.84 13,381.84 13,376.85 13,377.85 0.0K
17:33 13,379.00 13,379.35 13,372.86 13,374.36 0.0K
17:34 13,375.35 13,376.35 13,368.00 13,374.00 0.0K
17:35 13,372.86 13,388.30 13,372.86 13,388.30 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available