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 12,889.00 12,889.00 12,874.00 12,874.00 0.0K
08:59 12,875.00 12,875.00 12,842.00 12,842.00 0.0K
09:00 12,835.91 12,852.89 12,834.41 12,852.89 0.0K
09:01 12,856.89 12,862.88 12,844.40 12,844.40 0.0K
09:02 12,846.40 12,846.90 12,807.93 12,820.42 0.0K
09:03 12,819.00 12,841.90 12,819.00 12,828.42 0.0K
09:04 12,827.92 12,827.92 12,800.94 12,819.00 0.0K
09:05 12,817.43 12,840.91 12,815.93 12,829.93 0.0K
09:06 12,832.00 12,832.00 12,783.46 12,795.45 0.0K
09:07 12,794.00 12,804.87 12,791.40 12,803.00 0.0K
09:08 12,803.86 12,817.00 12,803.35 12,809.00 0.0K
09:09 12,809.27 12,809.27 12,792.00 12,793.40 0.0K
09:10 12,793.00 12,815.35 12,793.00 12,809.85 0.0K
09:11 12,807.85 12,811.35 12,798.37 12,804.00 0.0K
09:12 12,807.33 12,807.38 12,801.00 12,805.00 0.0K
09:13 12,802.93 12,806.00 12,792.51 12,798.50 0.0K
09:14 12,800.00 12,801.07 12,793.56 12,799.00 0.0K
09:15 12,801.07 12,819.95 12,801.07 12,816.00 0.0K
09:16 12,815.92 12,816.93 12,799.05 12,799.06 0.0K
09:17 12,799.07 12,799.07 12,784.72 12,790.19 0.0K
09:18 12,791.70 12,803.14 12,791.70 12,803.10 0.0K
09:19 12,803.00 12,807.06 12,798.12 12,799.16 0.0K
09:20 12,800.16 12,800.17 12,784.82 12,785.82 0.0K
09:21 12,785.32 12,794.30 12,785.32 12,794.30 0.0K
09:22 12,789.81 12,796.80 12,776.81 12,776.81 0.0K
09:23 12,776.00 12,805.63 12,776.00 12,805.63 0.0K
09:24 12,804.12 12,816.53 12,803.11 12,807.51 0.0K
09:25 12,811.01 12,811.01 12,803.49 12,807.48 0.0K
09:26 12,805.00 12,814.92 12,804.99 12,814.88 0.0K
09:27 12,814.87 12,816.36 12,810.86 12,814.82 0.0K
09:28 12,817.82 12,823.80 12,816.32 12,820.32 0.0K
09:29 12,819.00 12,819.84 12,802.93 12,803.43 0.0K
09:30 12,804.94 12,804.94 12,792.47 12,792.47 0.0K
09:31 12,794.98 12,797.97 12,791.95 12,797.00 0.0K
09:32 12,795.45 12,797.43 12,786.00 12,794.89 0.0K
09:33 12,795.00 12,804.00 12,794.00 12,798.00 0.0K
09:34 12,796.81 12,796.81 12,784.85 12,791.00 0.0K
09:35 12,789.88 12,789.88 12,774.98 12,787.99 0.0K
09:36 12,788.49 12,804.34 12,788.49 12,804.34 0.0K
09:37 12,804.83 12,815.75 12,804.83 12,810.00 0.0K
09:38 12,811.74 12,825.00 12,811.00 12,824.12 0.0K
09:39 12,824.62 12,832.00 12,823.00 12,832.00 0.0K
09:40 12,833.99 12,838.34 12,831.00 12,838.34 0.0K
09:41 12,839.84 12,841.80 12,834.31 12,837.81 0.0K
09:42 12,840.30 12,842.30 12,834.81 12,836.30 0.0K
09:43 12,835.00 12,835.00 12,828.37 12,830.37 0.0K
09:44 12,828.37 12,831.35 12,823.40 12,825.36 0.0K
09:45 12,827.00 12,827.00 12,817.93 12,820.44 0.0K
09:46 12,821.94 12,836.32 12,821.94 12,836.32 0.0K
09:47 12,835.81 12,839.74 12,833.78 12,839.74 0.0K
09:48 12,840.00 12,845.20 12,840.00 12,843.60 0.0K
09:49 12,841.60 12,847.08 12,832.09 12,841.06 0.0K
09:50 12,842.06 12,844.56 12,829.59 12,830.10 0.0K
09:51 12,828.10 12,837.63 12,825.14 12,835.62 0.0K
09:52 12,833.62 12,835.12 12,824.63 12,824.63 0.0K
09:53 12,826.14 12,832.16 12,823.15 12,830.15 0.0K
09:54 12,831.65 12,833.14 12,824.65 12,828.65 0.0K
09:55 12,829.15 12,836.15 12,827.16 12,832.14 0.0K
09:56 12,831.64 12,834.20 12,828.68 12,832.69 0.0K
09:57 12,833.19 12,841.00 12,833.19 12,841.00 0.0K
09:58 12,841.65 12,844.13 12,835.66 12,841.63 0.0K
09:59 12,846.12 12,849.00 12,842.62 12,843.16 0.0K
10:00 12,845.00 12,851.00 12,845.00 12,846.58 0.0K
10:01 12,849.00 12,851.56 12,844.00 12,847.58 0.0K
10:02 12,849.58 12,854.06 12,846.00 12,846.00 0.0K
10:03 12,847.98 12,849.00 12,842.00 12,844.00 0.0K
10:04 12,843.94 12,846.00 12,842.95 12,846.00 0.0K
10:05 12,845.00 12,848.00 12,834.00 12,839.00 0.0K
10:06 12,840.03 12,844.00 12,838.04 12,840.00 0.0K
10:07 12,840.04 12,840.04 12,835.11 12,836.11 0.0K
10:08 12,837.61 12,849.04 12,837.61 12,844.54 0.0K
10:09 12,843.05 12,851.04 12,841.56 12,849.00 0.0K
10:10 12,850.03 12,852.02 12,841.00 12,841.00 0.0K
10:11 12,842.56 12,845.06 12,841.00 12,842.56 0.0K
10:12 12,844.05 12,844.05 12,836.60 12,836.61 0.0K
10:13 12,836.62 12,841.64 12,833.63 12,841.64 0.0K
10:14 12,843.14 12,844.22 12,841.23 12,844.22 0.0K
10:15 12,845.22 12,845.22 12,841.78 12,841.78 0.0K
10:16 12,843.28 12,852.25 12,842.78 12,851.74 0.0K
10:17 12,852.24 12,856.16 12,852.18 12,855.16 0.0K
10:18 12,854.66 12,856.15 12,853.64 12,854.13 0.0K
10:19 12,855.00 12,855.13 12,848.00 12,849.67 0.0K
10:20 12,849.68 12,856.72 12,848.23 12,856.72 0.0K
10:21 12,858.21 12,858.21 12,850.75 12,852.76 0.0K
10:22 12,853.26 12,854.30 12,847.81 12,854.30 0.0K
10:23 12,854.80 12,856.31 12,852.00 12,855.81 0.0K
10:24 12,855.81 12,858.32 12,851.34 12,856.82 0.0K
10:25 12,857.82 12,857.82 12,844.87 12,849.37 0.0K
10:26 12,848.37 12,851.35 12,846.00 12,851.35 0.0K
10:27 12,850.85 12,855.29 12,850.82 12,855.29 0.0K
10:28 12,857.28 12,857.28 12,845.77 12,853.00 0.0K
10:29 12,854.22 12,855.21 12,851.00 12,852.17 0.0K
10:30 12,853.16 12,857.12 12,853.00 12,855.11 0.0K
10:31 12,855.10 12,858.09 12,853.58 12,854.59 0.0K
10:32 12,853.59 12,854.11 12,849.65 12,851.16 0.0K
10:33 12,852.16 12,860.14 12,852.15 12,858.63 0.0K
10:34 12,856.13 12,859.14 12,854.65 12,858.13 0.0K
10:35 12,859.13 12,861.13 12,854.14 12,857.14 0.0K
10:36 12,859.13 12,860.20 12,855.65 12,860.20 0.0K
10:37 12,860.20 12,861.22 12,856.00 12,856.26 0.0K
10:38 12,856.25 12,858.32 12,853.31 12,857.82 0.0K
10:39 12,858.00 12,865.30 12,857.82 12,864.30 0.0K
10:40 12,863.80 12,864.30 12,858.83 12,863.00 0.0K
10:41 12,861.85 12,864.35 12,856.38 12,857.41 0.0K
10:42 12,856.91 12,856.91 12,847.00 12,848.00 0.0K
10:43 12,846.51 12,849.01 12,842.00 12,843.00 0.0K
10:44 12,843.57 12,843.57 12,837.00 12,837.00 0.0K
10:45 12,835.67 12,839.00 12,829.70 12,831.69 0.0K
10:46 12,831.19 12,836.00 12,830.72 12,831.23 0.0K
10:47 12,831.24 12,831.33 12,828.77 12,830.00 0.0K
10:48 12,828.84 12,833.00 12,827.00 12,832.85 0.0K
10:49 12,833.35 12,833.35 12,822.90 12,822.90 0.0K
10:50 12,823.40 12,828.38 12,822.41 12,828.37 0.0K
10:51 12,829.86 12,832.82 12,824.85 12,826.36 0.0K
10:52 12,825.86 12,826.37 12,822.00 12,826.00 0.0K
10:53 12,823.00 12,827.45 12,822.96 12,826.95 0.0K
10:54 12,828.00 12,836.40 12,828.00 12,835.89 0.0K
10:55 12,835.00 12,839.88 12,834.89 12,837.44 0.0K
10:56 12,839.94 12,840.94 12,835.94 12,835.95 0.0K
10:57 12,834.95 12,839.94 12,834.47 12,836.48 0.0K
10:58 12,835.98 12,838.97 12,832.98 12,832.98 0.0K
10:59 12,831.49 12,834.00 12,831.00 12,832.98 0.0K
11:00 12,833.48 12,839.00 12,830.94 12,832.00 0.0K
11:01 12,832.43 12,838.00 12,830.00 12,837.41 0.0K
11:02 12,839.00 12,840.40 12,837.00 12,838.91 0.0K
11:03 12,839.41 12,849.86 12,838.91 12,849.86 0.0K
11:04 12,851.85 12,854.31 12,849.80 12,850.80 0.0K
11:05 12,849.00 12,850.29 12,845.80 12,847.28 0.0K
11:06 12,847.78 12,848.00 12,838.82 12,838.83 0.0K
11:07 12,837.83 12,839.35 12,832.90 12,834.93 0.0K
11:08 12,833.93 12,836.00 12,830.44 12,831.52 0.0K
11:09 12,832.02 12,835.05 12,831.06 12,832.06 0.0K
11:10 12,832.56 12,835.58 12,832.00 12,833.54 0.0K
11:11 12,834.03 12,837.97 12,834.01 12,835.96 0.0K
11:12 12,835.95 12,836.44 12,827.91 12,827.92 0.0K
11:13 12,828.92 12,829.92 12,818.47 12,818.98 0.0K
11:14 12,818.48 12,819.00 12,814.01 12,818.00 0.0K
11:15 12,818.00 12,818.00 12,812.51 12,813.00 0.0K
11:16 12,812.52 12,814.00 12,806.62 12,806.62 0.0K
11:17 12,806.63 12,814.11 12,806.63 12,811.09 0.0K
11:18 12,811.00 12,813.09 12,806.10 12,807.00 0.0K
11:19 12,806.64 12,812.09 12,806.64 12,811.03 0.0K
11:20 12,812.52 12,813.99 12,809.96 12,811.93 0.0K
11:21 12,810.93 12,814.00 12,810.00 12,810.87 0.0K
11:22 12,810.86 12,810.86 12,805.00 12,805.00 0.0K
11:23 12,806.00 12,808.00 12,802.00 12,802.00 0.0K
11:24 12,804.00 12,810.00 12,802.83 12,810.00 0.0K
11:25 12,811.00 12,813.25 12,810.00 12,813.00 0.0K
11:26 12,812.00 12,817.19 12,812.00 12,817.19 0.0K
11:27 12,818.68 12,819.00 12,815.66 12,815.66 0.0K
11:28 12,815.65 12,815.65 12,813.00 12,813.00 0.0K
11:29 12,812.12 12,813.00 12,809.59 12,810.09 0.0K
11:30 12,811.58 12,815.06 12,810.00 12,810.02 0.0K
11:31 12,810.03 12,810.11 12,803.00 12,809.61 0.0K
11:32 12,811.00 12,811.00 12,801.00 12,804.69 0.0K
11:33 12,805.69 12,806.22 12,801.73 12,802.23 0.0K
11:34 12,802.24 12,807.00 12,801.77 12,802.00 0.0K
11:35 12,802.77 12,812.00 12,802.00 12,811.75 0.0K
11:36 12,812.00 12,812.23 12,804.22 12,807.00 0.0K
11:37 12,809.23 12,816.00 12,808.73 12,814.70 0.0K
11:38 12,816.00 12,820.14 12,816.00 12,817.65 0.0K
11:39 12,817.65 12,825.16 12,815.15 12,823.16 0.0K
11:40 12,823.66 12,826.00 12,821.66 12,821.67 0.0K
11:41 12,821.67 12,823.17 12,818.00 12,819.19 0.0K
11:42 12,819.19 12,822.00 12,814.19 12,814.19 0.0K
11:43 12,814.00 12,815.00 12,812.00 12,812.75 0.0K
11:44 12,813.25 12,817.72 12,813.25 12,817.71 0.0K
11:45 12,818.71 12,825.00 12,817.71 12,823.69 0.0K
11:46 12,823.19 12,825.00 12,822.19 12,825.00 0.0K
11:47 12,824.65 12,826.14 12,822.12 12,823.60 0.0K
11:48 12,824.60 12,827.09 12,824.07 12,825.00 0.0K
11:49 12,825.57 12,829.03 12,825.57 12,827.52 0.0K
11:50 12,828.52 12,832.00 12,824.53 12,832.00 0.0K
11:51 12,831.97 12,833.46 12,830.93 12,830.93 0.0K
11:52 12,831.43 12,838.00 12,831.43 12,837.84 0.0K
11:53 12,838.34 12,839.33 12,831.33 12,833.84 0.0K
11:54 12,833.85 12,840.32 12,833.85 12,839.33 0.0K
11:55 12,839.00 12,840.83 12,836.35 12,837.81 0.0K
11:56 12,838.81 12,843.29 12,838.00 12,839.00 0.0K
11:57 12,838.75 12,838.75 12,831.29 12,831.29 0.0K
11:58 12,831.30 12,833.33 12,827.86 12,829.36 0.0K
11:59 12,829.00 12,831.35 12,827.85 12,830.34 0.0K
12:00 12,831.84 12,838.00 12,831.84 12,838.00 0.0K
12:01 12,839.00 12,842.00 12,838.00 12,839.80 0.0K
12:02 12,842.30 12,844.00 12,840.78 12,842.00 0.0K
12:03 12,843.29 12,846.28 12,842.00 12,846.27 0.0K
12:04 12,848.27 12,850.24 12,848.00 12,848.00 0.0K
12:05 12,849.24 12,852.23 12,849.24 12,851.22 0.0K
12:06 12,852.71 12,854.69 12,852.70 12,854.18 0.0K
12:07 12,854.18 12,855.68 12,848.68 12,848.69 0.0K
12:08 12,849.19 12,852.18 12,845.71 12,847.22 0.0K
12:09 12,847.00 12,848.78 12,845.73 12,848.78 0.0K
12:10 12,849.00 12,851.31 12,847.80 12,850.00 0.0K
12:11 12,850.81 12,855.27 12,850.00 12,854.27 0.0K
12:12 12,855.27 12,857.26 12,854.27 12,856.76 0.0K
12:13 12,857.26 12,857.26 12,853.27 12,853.79 0.0K
12:14 12,855.29 12,860.00 12,855.00 12,856.78 0.0K
12:15 12,855.79 12,857.34 12,852.82 12,856.84 0.0K
12:16 12,855.84 12,858.32 12,855.84 12,858.31 0.0K
12:17 12,859.81 12,859.81 12,857.31 12,857.82 0.0K
12:18 12,858.32 12,859.32 12,856.85 12,856.85 0.0K
12:19 12,856.86 12,859.39 12,854.36 12,856.89 0.0K
12:20 12,856.39 12,858.00 12,853.91 12,854.94 0.0K
12:21 12,854.95 12,858.44 12,854.95 12,857.93 0.0K
12:22 12,857.92 12,861.00 12,857.00 12,859.37 0.0K
12:23 12,859.36 12,862.26 12,858.32 12,862.25 0.0K
12:24 12,863.00 12,865.20 12,861.00 12,864.19 0.0K
12:25 12,864.69 12,869.00 12,864.69 12,869.00 0.0K
12:26 12,868.65 12,869.15 12,865.20 12,866.23 0.0K
12:27 12,867.23 12,868.26 12,866.24 12,866.77 0.0K
12:28 12,865.77 12,866.29 12,861.81 12,863.80 0.0K
12:29 12,863.00 12,866.00 12,863.00 12,866.00 0.0K
12:30 12,866.82 12,871.00 12,866.00 12,871.00 0.0K
12:31 12,870.83 12,874.81 12,870.00 12,874.29 0.0K
12:32 12,874.79 12,880.73 12,874.79 12,880.73 0.0K
12:33 12,880.72 12,881.21 12,876.71 12,877.71 0.0K
12:34 12,878.00 12,880.21 12,874.72 12,874.72 0.0K
12:35 12,875.22 12,875.22 12,873.00 12,875.16 0.0K
12:36 12,872.17 12,874.00 12,868.69 12,870.00 0.0K
12:37 12,868.70 12,871.69 12,866.70 12,871.68 0.0K
12:38 12,870.68 12,872.66 12,867.67 12,868.00 0.0K
12:39 12,867.69 12,868.22 12,866.69 12,868.20 0.0K
12:40 12,868.70 12,868.70 12,863.71 12,866.69 0.0K
12:41 12,867.69 12,869.71 12,865.69 12,869.70 0.0K
12:42 12,870.20 12,871.70 12,868.70 12,870.73 0.0K
12:43 12,870.22 12,871.72 12,868.75 12,870.25 0.0K
12:44 12,870.26 12,871.30 12,869.00 12,871.30 0.0K
12:45 12,870.80 12,870.81 12,863.35 12,863.87 0.0K
12:46 12,863.88 12,865.93 12,861.51 12,861.52 0.0K
12:47 12,861.53 12,865.00 12,859.54 12,863.08 0.0K
12:48 12,864.58 12,864.58 12,856.69 12,856.70 0.0K
12:49 12,855.70 12,855.79 12,852.78 12,855.78 0.0K
12:50 12,855.00 12,859.22 12,855.00 12,858.70 0.0K
12:51 12,858.69 12,860.14 12,857.65 12,859.64 0.0K
12:52 12,859.14 12,860.64 12,853.20 12,854.00 0.0K
12:53 12,853.72 12,857.73 12,853.72 12,855.27 0.0K
12:54 12,853.27 12,853.33 12,850.81 12,852.83 0.0K
12:55 12,852.00 12,859.00 12,852.00 12,859.00 0.0K
12:56 12,859.29 12,859.78 12,855.00 12,855.00 0.0K
12:57 12,857.00 12,857.00 12,850.79 12,851.30 0.0K
12:58 12,852.30 12,853.30 12,848.36 12,849.89 0.0K
12:59 12,849.90 12,853.00 12,846.91 12,853.00 0.0K
13:00 12,851.39 12,851.39 12,846.93 12,849.48 0.0K
13:01 12,849.49 12,855.50 12,848.50 12,855.50 0.0K
13:02 12,854.00 12,856.51 12,852.51 12,853.02 0.0K
13:03 12,853.52 12,854.02 12,849.51 12,851.50 0.0K
13:04 12,852.50 12,854.00 12,851.00 12,852.00 0.0K
13:05 12,852.46 12,856.45 12,852.46 12,856.45 0.0K
13:06 12,854.45 12,855.00 12,846.00 12,849.50 0.0K
13:07 12,850.50 12,851.00 12,845.00 12,849.47 0.0K
13:08 12,847.97 12,848.48 12,843.53 12,847.54 0.0K
13:09 12,847.04 12,851.53 12,846.55 12,849.52 0.0K
13:10 12,849.02 12,851.52 12,848.00 12,850.98 0.0K
13:11 12,851.48 12,852.47 12,850.45 12,851.00 0.0K
13:12 12,850.45 12,852.47 12,850.00 12,852.45 0.0K
13:13 12,851.45 12,851.45 12,847.00 12,849.00 0.0K
13:14 12,848.51 12,853.96 12,848.01 12,853.46 0.0K
13:15 12,852.96 12,855.00 12,849.99 12,855.00 0.0K
13:16 12,855.44 12,857.38 12,854.43 12,856.35 0.0K
13:17 12,856.00 12,858.32 12,853.00 12,853.00 0.0K
13:18 12,854.28 12,856.27 12,853.00 12,856.00 0.0K
13:19 12,857.74 12,862.19 12,857.74 12,860.00 0.0K
13:20 12,859.69 12,859.69 12,855.00 12,859.27 0.0K
13:21 12,859.27 12,865.28 12,857.77 12,863.28 0.0K
13:22 12,864.78 12,864.78 12,853.83 12,854.00 0.0K
13:23 12,854.37 12,854.37 12,849.00 12,853.44 0.0K
13:24 12,853.43 12,855.89 12,853.38 12,854.00 0.0K
13:25 12,854.88 12,856.37 12,849.89 12,850.89 0.0K
13:26 12,849.89 12,851.92 12,847.91 12,848.46 0.0K
13:27 12,848.47 12,857.95 12,848.47 12,854.45 0.0K
13:28 12,854.46 12,854.46 12,847.05 12,848.06 0.0K
13:29 12,848.07 12,851.10 12,846.58 12,851.10 0.0K
13:30 12,872.58 12,879.05 12,872.05 12,875.00 0.0K
13:31 12,878.02 12,882.00 12,871.00 12,872.01 0.0K
13:32 12,872.00 12,872.00 12,861.05 12,867.54 0.0K
13:33 12,868.04 12,874.00 12,867.04 12,868.45 0.0K
13:34 12,867.00 12,868.00 12,857.05 12,857.05 0.0K
13:35 12,859.55 12,860.55 12,854.11 12,854.11 0.0K
13:36 12,854.12 12,867.53 12,854.12 12,861.96 0.0K
13:37 12,860.00 12,862.46 12,855.99 12,856.49 0.0K
13:38 12,855.00 12,862.00 12,854.51 12,859.01 0.0K
13:39 12,861.51 12,863.54 12,857.00 12,861.54 0.0K
13:40 12,861.54 12,865.50 12,856.53 12,856.54 0.0K
13:41 12,857.04 12,864.48 12,856.54 12,862.47 0.0K
13:42 12,860.97 12,861.47 12,854.52 12,859.53 0.0K
13:43 12,860.52 12,862.52 12,845.59 12,845.59 0.0K
13:44 12,846.00 12,849.69 12,841.17 12,845.68 0.0K
13:45 12,846.18 12,846.68 12,829.76 12,831.77 0.0K
13:46 12,830.27 12,841.00 12,830.27 12,838.65 0.0K
13:47 12,839.64 12,841.62 12,835.11 12,838.61 0.0K
13:48 12,838.60 12,841.08 12,836.51 12,839.00 0.0K
13:49 12,838.50 12,839.48 12,835.50 12,838.45 0.0K
13:50 12,838.00 12,845.37 12,838.00 12,839.37 0.0K
13:51 12,838.00 12,845.00 12,837.38 12,844.37 0.0K
13:52 12,845.36 12,850.30 12,845.36 12,847.29 0.0K
13:53 12,847.30 12,849.30 12,844.31 12,844.32 0.0K
13:54 12,844.82 12,848.34 12,844.32 12,847.33 0.0K
13:55 12,848.33 12,848.82 12,845.00 12,848.00 0.0K
13:56 12,849.00 12,850.90 12,845.38 12,850.00 0.0K
13:57 12,849.40 12,852.41 12,846.00 12,849.00 0.0K
13:58 12,847.41 12,855.39 12,844.00 12,855.38 0.0K
13:59 12,854.38 12,856.40 12,850.00 12,852.91 0.0K
14:00 12,853.41 12,857.37 12,851.00 12,851.00 0.0K
14:01 12,852.35 12,852.35 12,846.88 12,849.00 0.0K
14:02 12,850.37 12,851.36 12,848.00 12,850.00 0.0K
14:03 12,848.38 12,849.38 12,840.46 12,840.46 0.0K
14:04 12,841.46 12,846.46 12,837.98 12,837.99 0.0K
14:05 12,837.50 12,847.00 12,836.50 12,847.00 0.0K
14:06 12,847.48 12,847.98 12,840.47 12,840.47 0.0K
14:07 12,840.98 12,840.98 12,836.51 12,838.50 0.0K
14:08 12,839.50 12,841.99 12,836.99 12,837.49 0.0K
14:09 12,836.99 12,840.49 12,836.00 12,838.50 0.0K
14:10 12,840.50 12,840.50 12,829.58 12,832.00 0.0K
14:11 12,833.00 12,834.00 12,828.00 12,829.65 0.0K
14:12 12,828.66 12,830.67 12,824.00 12,824.00 0.0K
14:13 12,823.27 12,824.28 12,820.41 12,821.43 0.0K
14:14 12,820.93 12,820.93 12,813.54 12,815.55 0.0K
14:15 12,815.56 12,819.62 12,811.66 12,812.18 0.0K
14:16 12,812.68 12,813.18 12,808.00 12,809.24 0.0K
14:17 12,811.24 12,812.25 12,808.26 12,808.29 0.0K
14:18 12,808.00 12,810.30 12,803.91 12,805.94 0.0K
14:19 12,805.00 12,809.46 12,804.45 12,804.45 0.0K
14:20 12,804.95 12,809.38 12,802.45 12,808.37 0.0K
14:21 12,809.36 12,816.21 12,809.36 12,815.20 0.0K
14:22 12,812.00 12,812.70 12,809.00 12,809.17 0.0K
14:23 12,808.00 12,811.12 12,806.00 12,808.00 0.0K
14:24 12,809.11 12,813.04 12,809.00 12,813.04 0.0K
14:25 12,814.00 12,817.98 12,812.01 12,817.98 0.0K
14:26 12,818.98 12,820.00 12,815.96 12,819.85 0.0K
14:27 12,820.85 12,822.28 12,818.81 12,821.77 0.0K
14:28 12,820.77 12,821.00 12,817.00 12,817.00 0.0K
14:29 12,819.31 12,823.00 12,819.00 12,823.00 0.0K
14:30 12,821.00 12,821.00 12,813.28 12,815.79 0.0K
14:31 12,816.29 12,824.00 12,816.29 12,822.69 0.0K
14:32 12,823.68 12,824.68 12,817.68 12,818.68 0.0K
14:33 12,817.68 12,817.68 12,803.76 12,803.76 0.0K
14:34 12,803.77 12,810.00 12,803.77 12,809.00 0.0K
14:35 12,807.79 12,811.79 12,806.75 12,809.75 0.0K
14:36 12,810.25 12,815.69 12,809.73 12,815.18 0.0K
14:37 12,815.68 12,816.67 12,812.65 12,815.00 0.0K
14:38 12,813.66 12,818.64 12,811.17 12,817.62 0.0K
14:39 12,819.11 12,820.00 12,815.60 12,818.60 0.0K
14:40 12,817.10 12,817.10 12,806.66 12,810.19 0.0K
14:41 12,809.69 12,809.70 12,796.85 12,804.40 0.0K
14:42 12,803.90 12,806.42 12,795.03 12,796.03 0.0K
14:43 12,798.04 12,799.54 12,789.62 12,792.14 0.0K
14:44 12,793.14 12,801.10 12,792.13 12,800.00 0.0K
14:45 12,801.09 12,808.02 12,801.09 12,807.00 0.0K
14:46 12,806.49 12,810.00 12,802.00 12,804.48 0.0K
14:47 12,804.00 12,806.00 12,795.57 12,796.00 0.0K
14:48 12,797.08 12,798.00 12,782.00 12,787.22 0.0K
14:49 12,787.72 12,792.28 12,785.00 12,790.29 0.0K
14:50 12,793.29 12,802.24 12,793.29 12,798.25 0.0K
14:51 12,797.25 12,800.26 12,789.00 12,790.86 0.0K
14:52 12,790.00 12,807.40 12,780.00 12,786.00 0.0K
14:53 12,785.79 12,785.79 12,774.00 12,778.00 0.0K
14:54 12,778.44 12,778.44 12,770.53 12,770.53 0.0K
14:55 12,771.53 12,772.00 12,762.66 12,765.18 0.0K
14:56 12,766.00 12,770.00 12,762.78 12,763.31 0.0K
14:57 12,762.82 12,769.40 12,762.82 12,768.90 0.0K
14:58 12,768.40 12,774.48 12,767.41 12,773.48 0.0K
14:59 12,772.98 12,785.00 12,772.98 12,784.45 0.0K
15:00 12,785.44 12,787.44 12,779.95 12,781.49 0.0K
15:01 12,780.99 12,789.00 12,780.99 12,783.00 0.0K
15:02 12,783.02 12,784.00 12,775.14 12,776.15 0.0K
15:03 12,775.65 12,777.16 12,767.72 12,770.26 0.0K
15:04 12,770.76 12,773.29 12,764.40 12,766.44 0.0K
15:05 12,768.94 12,778.41 12,767.00 12,772.42 0.0K
15:06 12,773.42 12,781.00 12,772.93 12,777.00 0.0K
15:07 12,776.86 12,776.86 12,760.99 12,762.99 0.0K
15:08 12,763.49 12,766.00 12,757.04 12,765.00 0.0K
15:09 12,763.07 12,767.00 12,761.57 12,767.00 0.0K
15:10 12,768.61 12,770.00 12,763.00 12,765.15 0.0K
15:11 12,763.65 12,763.66 12,755.28 12,756.30 0.0K
15:12 12,755.80 12,759.81 12,755.80 12,757.82 0.0K
15:13 12,757.32 12,759.85 12,755.82 12,758.85 0.0K
15:14 12,758.00 12,763.87 12,756.00 12,757.45 0.0K
15:15 12,756.95 12,757.51 12,747.52 12,756.49 0.0K
15:16 12,757.49 12,764.84 12,756.91 12,764.84 0.0K
15:17 12,766.83 12,767.29 12,762.78 12,764.75 0.0K
15:18 12,767.74 12,778.64 12,767.74 12,778.64 0.0K
15:19 12,777.64 12,786.49 12,777.64 12,785.46 0.0K
15:20 12,783.96 12,785.96 12,778.47 12,780.00 0.0K
15:21 12,781.97 12,784.45 12,772.50 12,772.50 0.0K
15:22 12,773.00 12,774.05 12,768.57 12,768.57 0.0K
15:23 12,768.00 12,769.00 12,755.68 12,756.22 0.0K
15:24 12,757.00 12,760.74 12,755.75 12,757.00 0.0K
15:25 12,756.28 12,762.82 12,755.79 12,761.83 0.0K
15:26 12,763.83 12,773.72 12,763.83 12,773.72 0.0K
15:27 12,774.00 12,780.58 12,774.00 12,777.55 0.0K
15:28 12,777.00 12,787.49 12,777.00 12,782.41 0.0K
15:29 12,784.40 12,785.00 12,774.90 12,775.00 0.0K
15:30 12,776.91 12,776.91 12,767.48 12,767.48 0.0K
15:31 12,767.00 12,771.00 12,762.09 12,762.09 0.0K
15:32 12,761.00 12,761.00 12,754.00 12,755.00 0.0K
15:33 12,755.73 12,758.00 12,748.81 12,749.00 0.0K
15:34 12,748.83 12,749.00 12,745.00 12,745.91 0.0K
15:35 12,744.91 12,745.48 12,741.97 12,742.99 0.0K
15:36 12,741.99 12,745.00 12,735.10 12,735.10 0.0K
15:37 12,732.11 12,734.13 12,724.00 12,724.00 0.0K
15:38 12,725.23 12,735.24 12,723.73 12,735.24 0.0K
15:39 12,736.00 12,736.20 12,725.00 12,725.77 0.0K
15:40 12,725.27 12,734.00 12,725.27 12,728.00 0.0K
15:41 12,729.80 12,731.00 12,719.00 12,722.00 0.0K
15:42 12,722.88 12,733.30 12,722.88 12,725.76 0.0K
15:43 12,726.25 12,727.25 12,722.73 12,727.22 0.0K
15:44 12,729.22 12,731.71 12,722.76 12,723.00 0.0K
15:45 12,722.76 12,726.75 12,718.27 12,725.24 0.0K
15:46 12,725.23 12,737.07 12,725.22 12,737.05 0.0K
15:47 12,737.04 12,744.95 12,737.04 12,741.87 0.0K
15:48 12,740.87 12,741.34 12,737.85 12,739.81 0.0K
15:49 12,738.81 12,738.81 12,727.86 12,734.35 0.0K
15:50 12,733.84 12,741.26 12,731.83 12,739.73 0.0K
15:51 12,740.73 12,743.20 12,737.64 12,737.64 0.0K
15:52 12,738.64 12,744.59 12,735.64 12,744.59 0.0K
15:53 12,747.58 12,750.55 12,745.45 12,745.45 0.0K
15:54 12,744.45 12,760.30 12,744.00 12,757.23 0.0K
15:55 12,756.24 12,756.24 12,749.00 12,751.29 0.0K
15:56 12,751.79 12,751.80 12,742.33 12,744.00 0.0K
15:57 12,743.37 12,750.37 12,742.88 12,744.41 0.0K
15:58 12,742.00 12,749.41 12,742.00 12,749.40 0.0K
15:59 12,748.41 12,750.90 12,745.41 12,748.88 0.0K
16:00 12,752.38 12,757.36 12,744.37 12,746.00 0.0K
16:01 12,746.39 12,747.00 12,737.41 12,740.00 0.0K
16:02 12,739.89 12,739.89 12,724.92 12,727.41 0.0K
16:03 12,729.00 12,733.32 12,723.91 12,732.82 0.0K
16:04 12,733.31 12,733.31 12,725.29 12,728.25 0.0K
16:05 12,729.25 12,730.24 12,724.23 12,728.19 0.0K
16:06 12,729.19 12,730.17 12,724.00 12,727.14 0.0K
16:07 12,727.64 12,728.14 12,717.00 12,717.00 0.0K
16:08 12,716.62 12,717.62 12,708.00 12,713.00 0.0K
16:09 12,712.00 12,720.05 12,711.10 12,715.00 0.0K
16:10 12,716.53 12,728.92 12,716.53 12,725.89 0.0K
16:11 12,726.00 12,738.20 12,726.00 12,737.69 0.0K
16:12 12,736.69 12,741.00 12,734.00 12,735.00 0.0K
16:13 12,734.58 12,740.01 12,731.57 12,740.00 0.0K
16:14 12,740.49 12,740.98 12,732.00 12,736.45 0.0K
16:15 12,737.95 12,743.39 12,736.41 12,741.81 0.0K
16:16 12,741.31 12,741.31 12,735.00 12,736.28 0.0K
16:17 12,735.29 12,750.18 12,734.00 12,749.66 0.0K
16:18 12,750.00 12,750.00 12,742.12 12,743.04 0.0K
16:19 12,745.04 12,748.00 12,743.97 12,744.94 0.0K
16:20 12,743.45 12,743.45 12,737.45 12,738.94 0.0K
16:21 12,737.94 12,737.94 12,732.45 12,733.45 0.0K
16:22 12,733.95 12,736.93 12,731.95 12,736.92 0.0K
16:23 12,736.91 12,746.74 12,736.91 12,743.00 0.0K
16:24 12,743.19 12,752.07 12,743.18 12,747.55 0.0K
16:25 12,747.05 12,752.49 12,746.04 12,748.97 0.0K
16:26 12,749.00 12,752.94 12,746.88 12,746.88 0.0K
16:27 12,747.88 12,750.00 12,746.35 12,748.85 0.0K
16:28 12,749.85 12,750.89 12,746.38 12,750.38 0.0K
16:29 12,749.39 12,755.39 12,747.39 12,755.39 0.0K
16:30 12,757.00 12,763.29 12,756.86 12,759.00 0.0K
16:31 12,759.80 12,767.00 12,759.00 12,767.00 0.0K
16:32 12,765.74 12,772.17 12,765.74 12,771.00 0.0K
16:33 12,771.14 12,772.13 12,760.00 12,762.17 0.0K
16:34 12,762.16 12,767.00 12,761.16 12,764.18 0.0K
16:35 12,765.68 12,768.00 12,763.18 12,768.00 0.0K
16:36 12,766.17 12,768.19 12,763.00 12,768.19 0.0K
16:37 12,767.00 12,777.00 12,767.00 12,777.00 0.0K
16:38 12,776.00 12,776.13 12,771.00 12,774.00 0.0K
16:39 12,775.63 12,778.00 12,773.00 12,773.19 0.0K
16:40 12,775.19 12,776.00 12,772.21 12,775.24 0.0K
16:41 12,774.74 12,779.00 12,774.24 12,777.27 0.0K
16:42 12,776.27 12,780.26 12,775.78 12,779.26 0.0K
16:43 12,778.76 12,783.24 12,778.76 12,782.00 0.0K
16:44 12,782.26 12,783.00 12,776.00 12,776.25 0.0K
16:45 12,775.75 12,777.31 12,771.00 12,777.00 0.0K
16:46 12,778.31 12,782.32 12,778.00 12,780.33 0.0K
16:47 12,779.33 12,785.00 12,779.00 12,779.37 0.0K
16:48 12,778.37 12,782.39 12,776.40 12,779.38 0.0K
16:49 12,778.88 12,782.38 12,777.88 12,778.39 0.0K
16:50 12,779.39 12,784.89 12,778.90 12,780.00 0.0K
16:51 12,779.00 12,780.47 12,777.00 12,778.48 0.0K
16:52 12,778.98 12,785.43 12,778.98 12,785.00 0.0K
16:53 12,786.00 12,786.00 12,780.00 12,780.47 0.0K
16:54 12,779.47 12,779.97 12,775.00 12,775.00 0.0K
16:55 12,775.52 12,778.50 12,771.53 12,771.55 0.0K
16:56 12,771.05 12,771.05 12,761.16 12,761.16 0.0K
16:57 12,762.16 12,763.66 12,758.69 12,762.69 0.0K
16:58 12,761.69 12,767.00 12,761.69 12,767.00 0.0K
16:59 12,766.62 12,769.54 12,763.00 12,768.54 0.0K
17:00 12,770.53 12,771.00 12,766.03 12,767.53 0.0K
17:01 12,768.04 12,769.03 12,766.04 12,768.52 0.0K
17:02 12,767.03 12,769.51 12,763.52 12,767.03 0.0K
17:03 12,765.53 12,767.56 12,761.54 12,767.56 0.0K
17:04 12,767.06 12,770.06 12,765.57 12,768.61 0.0K
17:05 12,770.61 12,775.60 12,770.10 12,773.62 0.0K
17:06 12,774.62 12,777.61 12,772.61 12,777.61 0.0K
17:07 12,778.61 12,780.00 12,777.00 12,778.59 0.0K
17:08 12,778.58 12,785.51 12,778.58 12,785.50 0.0K
17:09 12,785.00 12,787.00 12,783.00 12,785.93 0.0K
17:10 12,783.93 12,789.88 12,783.93 12,786.35 0.0K
17:11 12,786.00 12,790.32 12,769.89 12,777.49 0.0K
17:12 12,776.99 12,785.97 12,776.99 12,785.00 0.0K
17:13 12,784.00 12,784.00 12,777.99 12,781.00 0.0K
17:14 12,780.50 12,785.49 12,779.50 12,785.00 0.0K
17:15 12,784.48 12,787.44 12,780.44 12,780.44 0.0K
17:16 12,780.95 12,783.45 12,779.47 12,780.00 0.0K
17:17 12,780.49 12,785.47 12,780.49 12,783.00 0.0K
17:18 12,782.46 12,782.46 12,776.00 12,782.00 0.0K
17:19 12,780.51 12,784.47 12,778.00 12,783.96 0.0K
17:20 12,784.46 12,787.92 12,783.00 12,786.92 0.0K
17:21 12,787.42 12,793.36 12,787.42 12,791.83 0.0K
17:22 12,791.32 12,795.30 12,789.28 12,790.28 0.0K
17:23 12,791.28 12,791.28 12,787.25 12,789.26 0.0K
17:24 12,788.26 12,789.78 12,785.27 12,789.29 0.0K
17:25 12,787.79 12,787.79 12,781.00 12,781.00 0.0K
17:26 12,782.38 12,783.00 12,779.41 12,780.94 0.0K
17:27 12,781.93 12,788.42 12,780.44 12,785.42 0.0K
17:28 12,786.42 12,790.40 12,786.42 12,789.39 0.0K
17:29 12,787.89 12,787.89 12,782.89 12,785.37 0.0K
17:30 12,786.37 12,793.00 12,786.37 12,792.86 0.0K
17:31 12,793.36 12,794.36 12,790.87 12,791.87 0.0K
17:32 12,791.00 12,797.36 12,791.00 12,797.36 0.0K
17:33 12,796.86 12,801.36 12,794.86 12,800.86 0.0K
17:34 12,800.36 12,807.35 12,799.36 12,804.36 0.0K
17:35 12,800.36 12,804.36 12,783.90 12,783.90 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available