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 13,135.00 13,136.00 13,134.00 13,134.00 0.0K
08:59 13,145.00 13,145.00 13,137.00 13,141.00 0.0K
09:00 13,143.42 13,148.42 13,126.45 13,129.94 0.0K
09:01 13,126.95 13,130.46 13,118.47 13,126.95 0.0K
09:02 13,127.45 13,139.94 13,127.45 13,138.94 0.0K
09:03 13,138.44 13,139.44 13,124.46 13,124.96 0.0K
09:04 13,123.47 13,128.46 13,119.47 13,125.95 0.0K
09:05 13,123.95 13,134.45 13,118.96 13,134.45 0.0K
09:06 13,133.46 13,135.45 13,129.45 13,131.94 0.0K
09:07 13,130.95 13,130.95 13,118.08 13,119.14 0.0K
09:08 13,116.66 13,121.78 13,111.72 13,121.78 0.0K
09:09 13,119.28 13,123.79 13,112.39 13,117.45 0.0K
09:10 13,117.00 13,122.45 13,114.55 13,116.57 0.0K
09:11 13,115.57 13,122.57 13,112.63 13,115.63 0.0K
09:12 13,115.64 13,125.00 13,114.16 13,124.61 0.0K
09:13 13,128.00 13,133.03 13,124.58 13,130.03 0.0K
09:14 13,131.00 13,137.00 13,130.00 13,130.00 0.0K
09:15 13,128.56 13,134.00 13,127.08 13,132.00 0.0K
09:16 13,130.60 13,142.54 13,128.61 13,141.54 0.0K
09:17 13,140.04 13,140.08 13,131.58 13,139.04 0.0K
09:18 13,135.55 13,141.55 13,133.07 13,141.55 0.0K
09:19 13,142.55 13,145.02 13,136.55 13,145.00 0.0K
09:20 13,146.51 13,149.99 13,138.56 13,140.00 0.0K
09:21 13,139.58 13,141.00 13,128.62 13,134.63 0.0K
09:22 13,135.13 13,136.13 13,131.68 13,134.00 0.0K
09:23 13,135.68 13,143.14 13,132.68 13,141.64 0.0K
09:24 13,142.00 13,147.62 13,139.67 13,139.68 0.0K
09:25 13,141.68 13,145.18 13,136.24 13,139.24 0.0K
09:26 13,138.74 13,141.75 13,131.32 13,139.80 0.0K
09:27 13,139.79 13,148.70 13,139.79 13,146.70 0.0K
09:28 13,146.71 13,150.24 13,143.74 13,149.76 0.0K
09:29 13,151.26 13,152.75 13,147.78 13,151.76 0.0K
09:30 13,158.24 13,165.69 13,158.24 13,161.16 0.0K
09:31 13,159.16 13,159.67 13,152.00 13,152.00 0.0K
09:32 13,151.27 13,151.27 13,138.87 13,138.87 0.0K
09:33 13,139.37 13,142.00 13,134.92 13,134.98 0.0K
09:34 13,135.00 13,146.53 13,134.04 13,146.53 0.0K
09:35 13,146.52 13,152.00 13,142.02 13,150.95 0.0K
09:36 13,150.00 13,150.00 13,142.00 13,143.47 0.0K
09:37 13,143.00 13,143.97 13,138.03 13,138.55 0.0K
09:38 13,141.55 13,141.55 13,134.10 13,136.12 0.0K
09:39 13,137.12 13,137.12 13,132.13 13,136.00 0.0K
09:40 13,135.63 13,136.62 13,129.00 13,132.65 0.0K
09:41 13,134.00 13,144.00 13,133.64 13,138.00 0.0K
09:42 13,139.00 13,146.06 13,136.57 13,142.00 0.0K
09:43 13,141.04 13,142.00 13,137.00 13,140.55 0.0K
09:44 13,139.56 13,141.07 13,137.07 13,139.57 0.0K
09:45 13,141.07 13,149.55 13,140.07 13,149.55 0.0K
09:46 13,150.00 13,154.04 13,146.00 13,154.04 0.0K
09:47 13,153.04 13,159.01 13,153.04 13,155.00 0.0K
09:48 13,152.96 13,156.00 13,149.48 13,149.48 0.0K
09:49 13,147.00 13,149.00 13,145.00 13,148.50 0.0K
09:50 13,149.00 13,152.00 13,143.50 13,146.51 0.0K
09:51 13,146.01 13,157.49 13,145.01 13,151.00 0.0K
09:52 13,151.01 13,151.03 13,142.08 13,142.08 0.0K
09:53 13,142.00 13,147.05 13,139.00 13,144.00 0.0K
09:54 13,147.01 13,149.00 13,139.95 13,141.00 0.0K
09:55 13,142.00 13,150.95 13,140.97 13,149.00 0.0K
09:56 13,149.94 13,153.00 13,146.00 13,150.48 0.0K
09:57 13,150.98 13,156.01 13,150.98 13,156.00 0.0K
09:58 13,155.50 13,157.00 13,148.00 13,148.00 0.0K
09:59 13,148.51 13,150.51 13,147.54 13,147.56 0.0K
10:00 13,147.06 13,149.58 13,143.59 13,145.08 0.0K
10:01 13,145.00 13,158.00 13,145.00 13,157.02 0.0K
10:02 13,157.52 13,171.39 13,157.01 13,170.89 0.0K
10:03 13,169.39 13,183.00 13,169.39 13,182.78 0.0K
10:04 13,181.78 13,181.78 13,172.82 13,174.83 0.0K
10:05 13,174.33 13,180.80 13,169.37 13,169.37 0.0K
10:06 13,168.37 13,170.89 13,164.90 13,169.90 0.0K
10:07 13,168.41 13,174.38 13,167.91 13,171.84 0.0K
10:08 13,170.84 13,176.80 13,168.85 13,174.81 0.0K
10:09 13,174.81 13,179.88 13,174.00 13,179.38 0.0K
10:10 13,178.88 13,185.00 13,178.88 13,184.43 0.0K
10:11 13,183.93 13,185.43 13,178.94 13,185.43 0.0K
10:12 13,183.93 13,186.93 13,181.94 13,182.93 0.0K
10:13 13,183.43 13,189.00 13,181.93 13,188.44 0.0K
10:14 13,188.94 13,196.39 13,188.44 13,192.40 0.0K
10:15 13,189.40 13,190.94 13,184.94 13,188.96 0.0K
10:16 13,189.46 13,189.46 13,181.00 13,183.05 0.0K
10:17 13,182.06 13,185.07 13,179.61 13,180.60 0.0K
10:18 13,181.61 13,185.56 13,179.09 13,184.05 0.0K
10:19 13,183.05 13,190.45 13,183.00 13,189.45 0.0K
10:20 13,189.95 13,189.95 13,181.96 13,185.96 0.0K
10:21 13,182.97 13,186.44 13,180.00 13,185.44 0.0K
10:22 13,183.94 13,185.44 13,181.45 13,184.00 0.0K
10:23 13,182.95 13,182.98 13,174.50 13,179.00 0.0K
10:24 13,179.07 13,180.08 13,172.67 13,172.67 0.0K
10:25 13,172.68 13,174.75 13,171.26 13,172.82 0.0K
10:26 13,173.32 13,180.31 13,173.32 13,180.31 0.0K
10:27 13,179.31 13,179.81 13,175.00 13,177.84 0.0K
10:28 13,177.34 13,178.84 13,172.87 13,172.87 0.0K
10:29 13,172.88 13,178.00 13,172.88 13,174.86 0.0K
10:30 13,174.87 13,182.34 13,174.37 13,179.33 0.0K
10:31 13,178.83 13,185.26 13,175.34 13,185.26 0.0K
10:32 13,184.76 13,187.27 13,183.00 13,184.29 0.0K
10:33 13,184.27 13,186.27 13,179.85 13,179.85 0.0K
10:34 13,180.00 13,180.00 13,176.00 13,178.00 0.0K
10:35 13,176.42 13,181.39 13,174.00 13,179.39 0.0K
10:36 13,177.40 13,182.39 13,177.40 13,179.40 0.0K
10:37 13,178.90 13,179.40 13,174.00 13,176.94 0.0K
10:38 13,175.94 13,179.44 13,173.45 13,176.94 0.0K
10:39 13,177.94 13,179.46 13,175.95 13,179.45 0.0K
10:40 13,181.45 13,182.43 13,177.43 13,182.42 0.0K
10:41 13,181.42 13,183.88 13,181.00 13,181.00 0.0K
10:42 13,180.89 13,182.88 13,177.39 13,179.38 0.0K
10:43 13,177.38 13,179.37 13,175.00 13,179.35 0.0K
10:44 13,178.85 13,180.32 13,176.85 13,178.81 0.0K
10:45 13,179.00 13,185.74 13,177.00 13,185.74 0.0K
10:46 13,185.24 13,187.20 13,182.22 13,185.00 0.0K
10:47 13,184.00 13,190.69 13,184.00 13,190.20 0.0K
10:48 13,190.00 13,190.00 13,184.70 13,185.00 0.0K
10:49 13,185.72 13,192.00 13,185.72 13,192.00 0.0K
10:50 13,192.69 13,192.69 13,190.69 13,192.16 0.0K
10:51 13,191.66 13,192.16 13,189.66 13,190.65 0.0K
10:52 13,190.15 13,195.64 13,190.13 13,190.64 0.0K
10:53 13,191.14 13,191.14 13,187.66 13,191.13 0.0K
10:54 13,191.13 13,192.13 13,188.63 13,191.64 0.0K
10:55 13,192.13 13,193.12 13,191.00 13,192.12 0.0K
10:56 13,191.62 13,192.12 13,190.00 13,190.13 0.0K
10:57 13,189.63 13,192.00 13,188.62 13,189.61 0.0K
10:58 13,189.60 13,191.08 13,189.00 13,191.06 0.0K
10:59 13,190.56 13,191.00 13,190.00 13,190.96 0.0K
11:00 13,190.95 13,197.00 13,190.94 13,195.88 0.0K
11:01 13,194.88 13,197.86 13,193.00 13,195.38 0.0K
11:02 13,195.37 13,196.87 13,192.84 13,193.00 0.0K
11:03 13,192.85 13,193.85 13,186.37 13,186.38 0.0K
11:04 13,186.39 13,186.39 13,182.93 13,183.48 0.0K
11:05 13,183.98 13,187.01 13,180.00 13,180.54 0.0K
11:06 13,180.04 13,180.04 13,174.07 13,175.65 0.0K
11:07 13,174.15 13,180.13 13,174.00 13,180.13 0.0K
11:08 13,178.14 13,178.14 13,166.26 13,166.26 0.0K
11:09 13,166.77 13,173.26 13,164.78 13,172.75 0.0K
11:10 13,173.24 13,176.19 13,172.19 13,172.69 0.0K
11:11 13,172.19 13,173.19 13,168.71 13,168.73 0.0K
11:12 13,169.23 13,173.68 13,169.23 13,173.18 0.0K
11:13 13,173.17 13,173.67 13,171.64 13,172.12 0.0K
11:14 13,171.12 13,173.10 13,170.12 13,172.05 0.0K
11:15 13,172.05 13,174.04 13,169.55 13,170.50 0.0K
11:16 13,170.01 13,170.50 13,162.54 13,162.54 0.0K
11:17 13,163.04 13,163.04 13,158.10 13,159.11 0.0K
11:18 13,160.11 13,162.00 13,160.11 13,161.00 0.0K
11:19 13,160.00 13,164.00 13,159.00 13,164.00 0.0K
11:20 13,162.00 13,164.00 13,161.00 13,163.00 0.0K
11:21 13,167.00 13,167.00 13,160.96 13,162.00 0.0K
11:22 13,162.96 13,166.90 13,160.96 13,165.88 0.0K
11:23 13,167.38 13,168.00 13,164.86 13,167.82 0.0K
11:24 13,167.81 13,172.28 13,167.81 13,170.00 0.0K
11:25 13,171.23 13,175.00 13,170.73 13,174.00 0.0K
11:26 13,173.00 13,174.00 13,167.66 13,171.00 0.0K
11:27 13,171.16 13,171.16 13,165.74 13,165.75 0.0K
11:28 13,165.25 13,166.00 13,162.80 13,162.81 0.0K
11:29 13,162.82 13,163.83 13,154.85 13,161.83 0.0K
11:30 13,162.83 13,162.83 13,156.88 13,156.89 0.0K
11:31 13,156.90 13,156.90 13,150.98 13,154.49 0.0K
11:32 13,154.00 13,159.44 13,152.93 13,152.94 0.0K
11:33 13,152.95 13,156.47 13,151.48 13,154.45 0.0K
11:34 13,154.95 13,164.34 13,154.00 13,163.83 0.0K
11:35 13,163.82 13,169.75 13,162.81 13,169.75 0.0K
11:36 13,170.00 13,170.24 13,163.76 13,165.00 0.0K
11:37 13,165.75 13,166.25 13,158.00 13,158.00 0.0K
11:38 13,157.00 13,158.00 13,154.00 13,155.00 0.0K
11:39 13,156.00 13,157.00 13,154.00 13,154.00 0.0K
11:40 13,153.00 13,156.00 13,152.00 13,156.00 0.0K
11:41 13,154.96 13,158.00 13,153.88 13,154.00 0.0K
11:42 13,153.89 13,155.00 13,151.00 13,151.00 0.0K
11:43 13,150.94 13,152.00 13,149.98 13,151.00 0.0K
11:44 13,150.48 13,150.48 13,143.00 13,144.00 0.0K
11:45 13,145.00 13,146.00 13,142.00 13,142.00 0.0K
11:46 13,142.10 13,149.58 13,140.00 13,149.08 0.0K
11:47 13,150.07 13,151.06 13,148.05 13,150.05 0.0K
11:48 13,150.04 13,151.55 13,148.06 13,148.56 0.0K
11:49 13,148.06 13,151.99 13,146.08 13,151.99 0.0K
11:50 13,152.00 13,159.46 13,150.49 13,155.01 0.0K
11:51 13,153.00 13,158.04 13,151.54 13,156.00 0.0K
11:52 13,155.58 13,156.09 13,151.00 13,153.00 0.0K
11:53 13,152.60 13,158.00 13,152.60 13,156.10 0.0K
11:54 13,157.00 13,161.07 13,156.00 13,160.00 0.0K
11:55 13,158.57 13,162.56 13,158.00 13,160.08 0.0K
11:56 13,159.08 13,162.08 13,158.09 13,158.63 0.0K
11:57 13,159.13 13,163.13 13,159.13 13,163.13 0.0K
11:58 13,162.63 13,163.00 13,157.00 13,157.71 0.0K
11:59 13,159.21 13,164.00 13,158.71 13,160.75 0.0K
12:00 13,161.75 13,162.00 13,152.00 13,152.81 0.0K
12:01 13,153.31 13,160.25 13,151.82 13,160.00 0.0K
12:02 13,161.25 13,166.67 13,161.00 13,164.00 0.0K
12:03 13,163.64 13,172.00 13,162.00 13,172.00 0.0K
12:04 13,171.58 13,173.02 13,170.07 13,172.50 0.0K
12:05 13,171.50 13,181.00 13,171.50 13,177.99 0.0K
12:06 13,176.99 13,176.99 13,169.55 13,173.03 0.0K
12:07 13,173.03 13,177.51 13,171.53 13,175.48 0.0K
12:08 13,174.98 13,177.46 13,174.47 13,177.39 0.0K
12:09 13,176.89 13,178.89 13,173.87 13,175.86 0.0K
12:10 13,176.00 13,178.00 13,172.00 13,173.00 0.0K
12:11 13,172.00 13,177.40 13,172.00 13,176.00 0.0K
12:12 13,177.35 13,179.33 13,175.00 13,176.00 0.0K
12:13 13,175.82 13,175.82 13,168.87 13,168.87 0.0K
12:14 13,168.00 13,175.00 13,167.87 13,174.00 0.0K
12:15 13,172.31 13,179.00 13,170.82 13,179.00 0.0K
12:16 13,176.79 13,178.00 13,172.80 13,172.82 0.0K
12:17 13,173.82 13,177.30 13,170.84 13,176.00 0.0K
12:18 13,177.80 13,180.00 13,177.79 13,180.00 0.0K
12:19 13,180.20 13,180.69 13,173.66 13,173.67 0.0K
12:20 13,174.17 13,177.15 13,173.17 13,175.65 0.0K
12:21 13,176.65 13,182.00 13,176.65 13,182.00 0.0K
12:22 13,181.04 13,182.00 13,179.01 13,181.50 0.0K
12:23 13,180.50 13,181.01 13,179.01 13,180.01 0.0K
12:24 13,180.51 13,184.50 13,179.51 13,181.00 0.0K
12:25 13,180.50 13,181.01 13,178.51 13,180.00 0.0K
12:26 13,179.50 13,181.47 13,178.00 13,179.00 0.0K
12:27 13,179.48 13,182.00 13,178.98 13,180.51 0.0K
12:28 13,180.52 13,182.52 13,180.02 13,180.04 0.0K
12:29 13,180.54 13,185.00 13,180.54 13,184.52 0.0K
12:30 13,184.02 13,187.97 13,184.02 13,184.47 0.0K
12:31 13,184.97 13,186.46 13,183.46 13,185.45 0.0K
12:32 13,185.44 13,188.41 13,185.44 13,188.41 0.0K
12:33 13,187.91 13,195.87 13,187.41 13,192.38 0.0K
12:34 13,191.38 13,192.42 13,189.44 13,189.45 0.0K
12:35 13,188.95 13,194.41 13,188.95 13,191.39 0.0K
12:36 13,192.39 13,192.84 13,190.00 13,190.84 0.0K
12:37 13,190.34 13,193.31 13,190.34 13,191.00 0.0K
12:38 13,190.29 13,195.77 13,190.29 13,195.00 0.0K
12:39 13,195.77 13,196.76 13,194.00 13,195.75 0.0K
12:40 13,196.25 13,198.24 13,192.26 13,192.26 0.0K
12:41 13,192.00 13,193.00 13,190.00 13,191.83 0.0K
12:42 13,191.84 13,195.00 13,191.84 13,195.00 0.0K
12:43 13,193.00 13,193.33 13,191.84 13,193.00 0.0K
12:44 13,195.37 13,195.37 13,191.00 13,193.00 0.0K
12:45 13,193.42 13,197.39 13,192.92 13,197.00 0.0K
12:46 13,197.38 13,197.38 13,191.00 13,191.87 0.0K
12:47 13,192.37 13,192.37 13,190.87 13,190.87 0.0K
12:48 13,189.87 13,190.42 13,187.00 13,190.42 0.0K
12:49 13,190.41 13,191.00 13,189.00 13,189.00 0.0K
12:50 13,187.39 13,193.00 13,187.00 13,193.00 0.0K
12:51 13,192.34 13,192.36 13,189.35 13,191.86 0.0K
12:52 13,194.00 13,196.00 13,194.00 13,194.81 0.0K
12:53 13,194.31 13,194.32 13,187.00 13,188.89 0.0K
12:54 13,189.00 13,189.00 13,186.92 13,187.44 0.0K
12:55 13,188.00 13,189.97 13,188.00 13,188.97 0.0K
12:56 13,189.47 13,189.49 13,186.00 13,187.99 0.0K
12:57 13,187.50 13,188.01 13,184.51 13,187.00 0.0K
12:58 13,187.54 13,188.54 13,186.54 13,188.00 0.0K
12:59 13,187.58 13,192.09 13,187.58 13,189.14 0.0K
13:00 13,184.15 13,185.15 13,181.68 13,183.00 0.0K
13:01 13,182.20 13,188.00 13,182.00 13,187.65 0.0K
13:02 13,186.65 13,191.12 13,184.67 13,188.66 0.0K
13:03 13,187.66 13,189.00 13,185.65 13,187.66 0.0K
13:04 13,187.16 13,188.16 13,183.70 13,186.70 0.0K
13:05 13,187.20 13,190.15 13,186.14 13,188.62 0.0K
13:06 13,187.12 13,188.14 13,185.64 13,187.64 0.0K
13:07 13,186.14 13,187.00 13,183.68 13,185.70 0.0K
13:08 13,185.00 13,185.21 13,179.83 13,179.83 0.0K
13:09 13,180.83 13,183.85 13,179.83 13,183.85 0.0K
13:10 13,184.85 13,185.00 13,181.87 13,181.90 0.0K
13:11 13,184.00 13,186.00 13,183.00 13,185.36 0.0K
13:12 13,184.86 13,186.29 13,183.34 13,186.29 0.0K
13:13 13,185.79 13,188.00 13,184.74 13,188.00 0.0K
13:14 13,187.71 13,188.00 13,184.65 13,184.65 0.0K
13:15 13,185.65 13,186.00 13,179.69 13,179.70 0.0K
13:16 13,180.20 13,180.24 13,176.75 13,180.24 0.0K
13:17 13,180.24 13,183.69 13,179.73 13,180.69 0.0K
13:18 13,179.69 13,179.70 13,172.75 13,172.76 0.0K
13:19 13,172.00 13,172.00 13,166.32 13,168.00 0.0K
13:20 13,166.86 13,170.35 13,164.88 13,170.35 0.0K
13:21 13,171.84 13,174.00 13,168.84 13,172.79 0.0K
13:22 13,173.28 13,173.77 13,170.77 13,171.75 0.0K
13:23 13,172.75 13,173.76 13,171.26 13,171.74 0.0K
13:24 13,172.74 13,172.74 13,166.80 13,166.80 0.0K
13:25 13,165.80 13,167.00 13,162.84 13,164.00 0.0K
13:26 13,162.85 13,168.00 13,162.85 13,163.92 0.0K
13:27 13,163.93 13,163.93 13,161.00 13,161.04 0.0K
13:28 13,160.05 13,160.05 13,156.00 13,157.00 0.0K
13:29 13,156.13 13,156.13 13,150.17 13,150.23 0.0K
13:30 13,152.23 13,157.21 13,151.23 13,156.21 0.0K
13:31 13,157.21 13,157.21 13,151.76 13,154.26 0.0K
13:32 13,155.76 13,156.25 13,151.26 13,156.24 0.0K
13:33 13,156.00 13,160.69 13,156.00 13,156.20 0.0K
13:34 13,155.20 13,155.72 13,152.27 13,152.28 0.0K
13:35 13,151.00 13,158.29 13,151.00 13,153.81 0.0K
13:36 13,155.00 13,157.80 13,155.00 13,157.80 0.0K
13:37 13,159.30 13,159.30 13,154.27 13,157.27 0.0K
13:38 13,157.76 13,158.00 13,154.00 13,155.81 0.0K
13:39 13,156.31 13,158.00 13,150.37 13,150.37 0.0K
13:40 13,150.00 13,152.38 13,147.00 13,149.00 0.0K
13:41 13,148.41 13,151.38 13,147.00 13,150.37 0.0K
13:42 13,149.00 13,153.34 13,149.00 13,153.32 0.0K
13:43 13,152.82 13,157.28 13,151.00 13,153.00 0.0K
13:44 13,154.27 13,158.21 13,153.00 13,157.70 0.0K
13:45 13,159.19 13,162.11 13,157.00 13,158.60 0.0K
13:46 13,158.60 13,162.05 13,158.00 13,159.03 0.0K
13:47 13,160.02 13,163.98 13,159.98 13,160.98 0.0K
13:48 13,161.48 13,162.96 13,159.96 13,160.96 0.0K
13:49 13,159.96 13,165.00 13,158.46 13,163.42 0.0K
13:50 13,162.92 13,165.92 13,161.93 13,165.92 0.0K
13:51 13,165.92 13,171.00 13,164.42 13,169.80 0.0K
13:52 13,168.30 13,169.00 13,165.82 13,167.80 0.0K
13:53 13,168.80 13,173.00 13,168.00 13,169.00 0.0K
13:54 13,168.20 13,172.00 13,168.00 13,171.60 0.0K
13:55 13,171.59 13,176.52 13,171.06 13,174.99 0.0K
13:56 13,175.99 13,178.47 13,173.49 13,178.45 0.0K
13:57 13,179.95 13,181.00 13,177.40 13,179.89 0.0K
13:58 13,179.39 13,181.38 13,178.88 13,180.39 0.0K
13:59 13,179.90 13,180.00 13,175.00 13,175.00 0.0K
14:00 13,176.45 13,180.00 13,173.00 13,173.47 0.0K
14:01 13,173.97 13,177.47 13,171.50 13,172.51 0.0K
14:02 13,173.01 13,177.00 13,172.51 13,175.02 0.0K
14:03 13,174.52 13,176.00 13,171.55 13,172.58 0.0K
14:04 13,172.59 13,172.59 13,167.00 13,171.65 0.0K
14:05 13,171.15 13,172.66 13,168.65 13,172.66 0.0K
14:06 13,171.66 13,172.00 13,164.24 13,165.76 0.0K
14:07 13,166.76 13,168.00 13,162.00 13,162.80 0.0K
14:08 13,163.00 13,165.28 13,163.00 13,165.24 0.0K
14:09 13,164.74 13,164.74 13,160.78 13,162.27 0.0K
14:10 13,163.00 13,165.67 13,162.24 13,165.65 0.0K
14:11 13,164.15 13,168.00 13,162.65 13,167.10 0.0K
14:12 13,166.60 13,169.58 13,161.57 13,164.00 0.0K
14:13 13,163.57 13,164.57 13,160.56 13,160.57 0.0K
14:14 13,161.57 13,163.57 13,158.57 13,158.57 0.0K
14:15 13,158.08 13,159.00 13,149.15 13,149.15 0.0K
14:16 13,148.65 13,151.16 13,148.65 13,150.00 0.0K
14:17 13,151.67 13,152.00 13,148.69 13,152.00 0.0K
14:18 13,152.68 13,155.65 13,149.67 13,151.67 0.0K
14:19 13,150.68 13,150.70 13,146.73 13,150.25 0.0K
14:20 13,150.26 13,153.73 13,149.73 13,149.73 0.0K
14:21 13,150.73 13,153.00 13,147.70 13,149.00 0.0K
14:22 13,149.70 13,153.64 13,149.68 13,152.63 0.0K
14:23 13,153.63 13,156.00 13,153.58 13,154.00 0.0K
14:24 13,153.08 13,159.04 13,152.08 13,157.00 0.0K
14:25 13,156.05 13,156.09 13,152.58 13,154.59 0.0K
14:26 13,155.00 13,158.07 13,155.00 13,157.58 0.0K
14:27 13,158.00 13,159.48 13,157.00 13,157.00 0.0K
14:28 13,156.98 13,160.45 13,156.98 13,157.93 0.0K
14:29 13,157.92 13,159.46 13,150.95 13,159.00 0.0K
14:30 13,159.43 13,178.00 13,159.43 13,175.66 0.0K
14:31 13,176.16 13,212.40 13,173.66 13,212.40 0.0K
14:32 13,209.00 13,212.38 13,201.37 13,204.36 0.0K
14:33 13,205.36 13,209.32 13,197.00 13,197.00 0.0K
14:34 13,198.37 13,198.88 13,191.39 13,197.37 0.0K
14:35 13,197.36 13,198.35 13,190.00 13,197.34 0.0K
14:36 13,196.34 13,198.32 13,189.85 13,198.31 0.0K
14:37 13,198.31 13,201.29 13,195.34 13,196.35 0.0K
14:38 13,193.85 13,198.42 13,190.38 13,198.42 0.0K
14:39 13,196.92 13,199.42 13,185.04 13,187.08 0.0K
14:40 13,186.58 13,190.17 13,181.19 13,189.15 0.0K
14:41 13,190.15 13,190.15 13,173.00 13,176.00 0.0K
14:42 13,177.28 13,189.23 13,176.29 13,188.00 0.0K
14:43 13,191.15 13,198.03 13,190.00 13,196.01 0.0K
14:44 13,195.00 13,198.98 13,194.98 13,196.97 0.0K
14:45 13,196.97 13,202.00 13,194.97 13,198.00 0.0K
14:46 13,201.91 13,207.88 13,201.00 13,202.00 0.0K
14:47 13,200.92 13,204.00 13,197.99 13,201.00 0.0K
14:48 13,200.98 13,203.94 13,198.98 13,201.44 0.0K
14:49 13,200.94 13,202.96 13,198.95 13,202.45 0.0K
14:50 13,203.00 13,204.00 13,199.00 13,201.44 0.0K
14:51 13,199.94 13,203.95 13,196.97 13,197.97 0.0K
14:52 13,198.47 13,202.02 13,195.00 13,201.03 0.0K
14:53 13,200.53 13,204.55 13,199.00 13,204.06 0.0K
14:54 13,203.06 13,203.06 13,198.10 13,200.13 0.0K
14:55 13,200.63 13,201.00 13,192.00 13,196.00 0.0K
14:56 13,196.68 13,197.00 13,192.68 13,194.20 0.0K
14:57 13,192.70 13,192.70 13,185.27 13,185.77 0.0K
14:58 13,185.76 13,185.76 13,179.82 13,179.82 0.0K
14:59 13,177.32 13,177.32 13,166.89 13,166.89 0.0K
15:00 13,167.39 13,173.85 13,162.95 13,165.00 0.0K
15:01 13,165.46 13,168.00 13,159.00 13,161.00 0.0K
15:02 13,162.06 13,167.00 13,159.55 13,162.09 0.0K
15:03 13,162.59 13,162.59 13,153.65 13,154.66 0.0K
15:04 13,151.66 13,167.11 13,150.69 13,167.10 0.0K
15:05 13,165.10 13,173.51 13,165.10 13,170.00 0.0K
15:06 13,171.49 13,173.00 13,167.99 13,168.49 0.0K
15:07 13,166.50 13,168.54 13,164.02 13,168.03 0.0K
15:08 13,168.52 13,172.00 13,163.54 13,163.54 0.0K
15:09 13,160.55 13,161.07 13,146.70 13,148.24 0.0K
15:10 13,148.24 13,148.24 13,139.82 13,140.36 0.0K
15:11 13,141.87 13,144.38 13,138.91 13,142.38 0.0K
15:12 13,142.88 13,148.35 13,141.38 13,146.85 0.0K
15:13 13,144.35 13,151.78 13,141.38 13,151.78 0.0K
15:14 13,151.78 13,160.17 13,150.76 13,160.17 0.0K
15:15 13,159.67 13,167.00 13,158.65 13,165.51 0.0K
15:16 13,165.50 13,171.40 13,165.46 13,170.90 0.0K
15:17 13,172.40 13,173.37 13,156.90 13,156.90 0.0K
15:18 13,157.00 13,160.01 13,152.51 13,160.01 0.0K
15:19 13,160.51 13,162.00 13,153.53 13,155.00 0.0K
15:20 13,155.54 13,155.54 13,151.55 13,154.54 0.0K
15:21 13,155.00 13,155.00 13,149.55 13,151.57 0.0K
15:22 13,154.57 13,157.05 13,153.05 13,153.05 0.0K
15:23 13,155.05 13,160.55 13,155.05 13,160.55 0.0K
15:24 13,158.05 13,161.55 13,157.06 13,161.54 0.0K
15:25 13,159.54 13,164.52 13,159.53 13,161.52 0.0K
15:26 13,161.02 13,162.02 13,158.51 13,158.51 0.0K
15:27 13,159.50 13,161.95 13,157.50 13,161.44 0.0K
15:28 13,161.94 13,166.38 13,161.94 13,163.38 0.0K
15:29 13,163.38 13,166.38 13,159.41 13,160.41 0.0K
15:30 13,164.40 13,170.34 13,162.38 13,169.33 0.0K
15:31 13,166.84 13,176.30 13,165.35 13,172.30 0.0K
15:32 13,171.80 13,182.21 13,168.32 13,182.21 0.0K
15:33 13,181.21 13,183.67 13,176.00 13,183.00 0.0K
15:34 13,183.16 13,185.00 13,179.00 13,180.21 0.0K
15:35 13,181.71 13,185.19 13,177.00 13,178.22 0.0K
15:36 13,178.00 13,179.27 13,174.31 13,176.82 0.0K
15:37 13,175.33 13,178.37 13,173.38 13,178.37 0.0K
15:38 13,177.37 13,194.29 13,176.38 13,188.29 0.0K
15:39 13,185.80 13,190.30 13,183.00 13,183.37 0.0K
15:40 13,184.00 13,191.33 13,180.00 13,188.35 0.0K
15:41 13,187.35 13,196.32 13,187.35 13,196.32 0.0K
15:42 13,197.31 13,202.26 13,193.31 13,198.75 0.0K
15:43 13,199.25 13,211.00 13,197.00 13,207.00 0.0K
15:44 13,207.20 13,210.69 13,202.72 13,202.72 0.0K
15:45 13,202.22 13,205.23 13,202.00 13,204.22 0.0K
15:46 13,206.22 13,211.14 13,205.19 13,207.12 0.0K
15:47 13,208.12 13,217.03 13,207.12 13,217.02 0.0K
15:48 13,219.02 13,222.00 13,216.01 13,219.47 0.0K
15:49 13,218.97 13,224.95 13,218.47 13,224.95 0.0K
15:50 13,223.95 13,228.92 13,223.95 13,225.00 0.0K
15:51 13,224.96 13,232.96 13,224.96 13,230.99 0.0K
15:52 13,230.49 13,233.00 13,224.56 13,224.57 0.0K
15:53 13,225.07 13,230.09 13,225.07 13,227.15 0.0K
15:54 13,227.16 13,230.19 13,227.00 13,230.19 0.0K
15:55 13,230.19 13,236.00 13,230.00 13,235.00 0.0K
15:56 13,235.21 13,236.21 13,230.00 13,231.31 0.0K
15:57 13,231.00 13,232.85 13,226.84 13,232.85 0.0K
15:58 13,233.35 13,234.36 13,229.38 13,232.00 0.0K
15:59 13,231.86 13,237.32 13,231.35 13,234.00 0.0K
16:00 13,235.31 13,236.31 13,229.32 13,235.29 0.0K
16:01 13,235.28 13,245.19 13,233.28 13,245.19 0.0K
16:02 13,244.69 13,252.11 13,243.68 13,249.08 0.0K
16:03 13,248.08 13,249.08 13,243.00 13,245.00 0.0K
16:04 13,245.66 13,249.17 13,242.00 13,249.17 0.0K
16:05 13,247.67 13,248.17 13,243.19 13,243.19 0.0K
16:06 13,242.00 13,243.21 13,240.00 13,242.78 0.0K
16:07 13,243.00 13,245.27 13,239.00 13,240.00 0.0K
16:08 13,242.34 13,245.35 13,241.00 13,243.36 0.0K
16:09 13,241.37 13,244.38 13,241.00 13,243.88 0.0K
16:10 13,244.00 13,248.37 13,243.00 13,245.87 0.0K
16:11 13,246.37 13,247.37 13,241.41 13,244.39 0.0K
16:12 13,243.89 13,245.41 13,240.91 13,245.00 0.0K
16:13 13,244.41 13,249.40 13,242.00 13,244.00 0.0K
16:14 13,244.48 13,245.48 13,241.99 13,243.00 0.0K
16:15 13,242.00 13,242.00 13,234.60 13,235.62 0.0K
16:16 13,236.00 13,236.62 13,230.67 13,233.00 0.0K
16:17 13,231.70 13,231.73 13,223.81 13,226.00 0.0K
16:18 13,225.00 13,225.00 13,219.83 13,223.00 0.0K
16:19 13,223.85 13,224.00 13,220.39 13,222.90 0.0K
16:20 13,223.00 13,238.78 13,223.00 13,237.78 0.0K
16:21 13,238.27 13,240.70 13,234.76 13,240.69 0.0K
16:22 13,237.69 13,244.60 13,237.67 13,244.57 0.0K
16:23 13,246.56 13,252.42 13,246.56 13,252.39 0.0K
16:24 13,253.89 13,261.28 13,253.88 13,259.24 0.0K
16:25 13,260.23 13,260.73 13,255.17 13,259.13 0.0K
16:26 13,258.62 13,262.54 13,258.12 13,260.02 0.0K
16:27 13,259.52 13,266.90 13,256.51 13,266.40 0.0K
16:28 13,266.39 13,266.39 13,259.84 13,260.84 0.0K
16:29 13,262.83 13,262.83 13,257.79 13,260.00 0.0K
16:30 13,258.26 13,259.76 13,252.75 13,252.75 0.0K
16:31 13,251.76 13,251.76 13,241.82 13,244.84 0.0K
16:32 13,245.00 13,245.00 13,231.94 13,235.94 0.0K
16:33 13,236.44 13,239.00 13,231.96 13,233.46 0.0K
16:34 13,232.46 13,235.00 13,229.98 13,235.00 0.0K
16:35 13,234.97 13,234.97 13,228.00 13,228.02 0.0K
16:36 13,230.00 13,231.01 13,224.00 13,225.00 0.0K
16:37 13,226.00 13,226.00 13,216.00 13,216.00 0.0K
16:38 13,216.25 13,218.00 13,211.29 13,213.00 0.0K
16:39 13,213.34 13,220.31 13,213.34 13,217.00 0.0K
16:40 13,218.32 13,218.32 13,213.33 13,213.35 0.0K
16:41 13,213.00 13,220.35 13,212.86 13,220.35 0.0K
16:42 13,219.85 13,224.00 13,218.00 13,220.00 0.0K
16:43 13,219.81 13,223.26 13,217.31 13,223.26 0.0K
16:44 13,222.26 13,226.22 13,221.26 13,225.18 0.0K
16:45 13,223.19 13,237.09 13,223.00 13,236.00 0.0K
16:46 13,237.58 13,238.08 13,231.08 13,231.09 0.0K
16:47 13,232.59 13,234.07 13,229.07 13,232.06 0.0K
16:48 13,232.00 13,236.06 13,227.08 13,236.06 0.0K
16:49 13,240.55 13,292.00 13,235.00 13,289.02 0.0K
16:50 13,291.00 13,294.00 13,261.58 13,266.00 0.0K
16:51 13,264.08 13,270.00 13,254.00 13,255.71 0.0K
16:52 13,256.71 13,262.00 13,253.00 13,258.75 0.0K
16:53 13,257.75 13,258.00 13,240.00 13,244.42 0.0K
16:54 13,247.00 13,259.36 13,247.00 13,254.00 0.0K
16:55 13,253.91 13,263.39 13,253.91 13,258.00 0.0K
16:56 13,257.92 13,262.00 13,256.45 13,261.00 0.0K
16:57 13,262.00 13,264.43 13,252.50 13,258.00 0.0K
16:58 13,259.00 13,264.97 13,258.00 13,264.97 0.0K
16:59 13,264.97 13,269.96 13,264.95 13,269.95 0.0K
17:00 13,266.96 13,273.96 13,263.48 13,266.00 0.0K
17:01 13,265.50 13,275.48 13,265.50 13,273.00 0.0K
17:02 13,269.99 13,271.00 13,265.52 13,267.03 0.0K
17:03 13,268.00 13,273.59 13,263.61 13,271.59 0.0K
17:04 13,273.59 13,278.06 13,272.07 13,273.08 0.0K
17:05 13,273.58 13,274.58 13,264.00 13,265.00 0.0K
17:06 13,265.18 13,273.72 13,265.18 13,272.22 0.0K
17:07 13,272.22 13,280.22 13,272.22 13,274.22 0.0K
17:08 13,273.72 13,278.69 13,273.72 13,277.21 0.0K
17:09 13,277.71 13,280.24 13,276.00 13,277.00 0.0K
17:10 13,278.77 13,280.27 13,275.33 13,275.33 0.0K
17:11 13,275.00 13,281.33 13,275.00 13,279.32 0.0K
17:12 13,279.82 13,279.82 13,276.82 13,278.32 0.0K
17:13 13,277.82 13,283.78 13,277.82 13,278.77 0.0K
17:14 13,280.26 13,282.00 13,279.26 13,281.23 0.0K
17:15 13,285.00 13,285.23 13,277.00 13,278.00 0.0K
17:16 13,280.00 13,280.00 13,269.84 13,276.00 0.0K
17:17 13,276.83 13,278.27 13,273.00 13,278.27 0.0K
17:18 13,277.77 13,278.77 13,274.27 13,276.00 0.0K
17:19 13,277.00 13,277.00 13,274.00 13,275.25 0.0K
17:20 13,274.00 13,278.00 13,271.00 13,271.00 0.0K
17:21 13,269.77 13,269.77 13,262.33 13,265.33 0.0K
17:22 13,266.83 13,267.29 13,264.00 13,265.28 0.0K
17:23 13,265.00 13,268.27 13,264.28 13,267.74 0.0K
17:24 13,268.73 13,269.23 13,263.24 13,266.00 0.0K
17:25 13,267.21 13,267.21 13,260.23 13,261.24 0.0K
17:26 13,260.25 13,260.25 13,250.33 13,251.85 0.0K
17:27 13,251.85 13,257.84 13,251.35 13,257.84 0.0K
17:28 13,260.34 13,261.83 13,254.35 13,255.36 0.0K
17:29 13,254.86 13,255.89 13,252.87 13,254.44 0.0K
17:30 13,253.94 13,254.44 13,247.44 13,247.44 0.0K
17:31 13,243.95 13,248.94 13,241.00 13,241.45 0.0K
17:32 13,241.95 13,242.46 13,238.46 13,241.46 0.0K
17:33 13,240.46 13,252.45 13,240.46 13,247.95 0.0K
17:34 13,246.95 13,255.44 13,244.46 13,252.95 0.0K
17:35 13,254.45 13,254.45 13,248.95 13,254.30 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available