IBEX 35

ES35
🏛️ spain →
15,573.10
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:58 12,739.00 12,741.00 12,732.00 12,737.00 0.0K
08:59 12,736.00 12,736.00 12,722.00 12,735.00 0.0K
09:00 12,738.00 12,773.70 12,732.74 12,751.72 0.0K
09:01 12,749.22 12,749.22 12,730.00 12,738.00 0.0K
09:02 12,740.73 12,749.23 12,737.73 12,737.73 0.0K
09:03 12,737.23 12,745.00 12,731.74 12,740.73 0.0K
09:04 12,741.00 12,749.73 12,724.77 12,732.74 0.0K
09:05 12,739.73 12,743.23 12,729.74 12,741.73 0.0K
09:06 12,740.73 12,749.73 12,733.74 12,734.74 0.0K
09:07 12,736.24 12,741.43 12,729.39 12,741.43 0.0K
09:08 12,738.44 12,756.28 12,737.44 12,754.28 0.0K
09:09 12,757.77 12,771.18 12,757.72 12,771.00 0.0K
09:10 12,771.17 12,774.66 12,758.00 12,758.30 0.0K
09:11 12,757.00 12,770.82 12,742.37 12,770.82 0.0K
09:12 12,768.00 12,770.00 12,762.97 12,767.00 0.0K
09:13 12,766.48 12,770.53 12,761.01 12,761.57 0.0K
09:14 12,762.57 12,773.00 12,758.69 12,759.20 0.0K
09:15 12,757.22 12,762.77 12,747.00 12,753.43 0.0K
09:16 12,757.00 12,766.90 12,751.44 12,766.00 0.0K
09:17 12,767.90 12,769.00 12,760.00 12,760.00 0.0K
09:18 12,744.03 12,772.00 12,733.09 12,770.00 0.0K
09:19 12,761.97 12,767.46 12,755.48 12,757.00 0.0K
09:20 12,757.50 12,774.00 12,753.03 12,771.01 0.0K
09:21 12,768.00 12,781.00 12,768.00 12,776.00 0.0K
09:22 12,778.45 12,785.00 12,766.00 12,767.53 0.0K
09:23 12,765.05 12,781.61 12,765.05 12,778.10 0.0K
09:24 12,772.00 12,773.00 12,763.26 12,772.30 0.0K
09:25 12,772.00 12,795.00 12,770.31 12,790.00 0.0K
09:26 12,788.76 12,792.00 12,779.00 12,787.39 0.0K
09:27 12,785.89 12,806.00 12,785.89 12,797.38 0.0K
09:28 12,798.39 12,807.46 12,793.93 12,806.46 0.0K
09:29 12,806.96 12,808.94 12,801.98 12,803.98 0.0K
09:30 12,802.49 12,808.49 12,793.56 12,797.60 0.0K
09:31 12,799.60 12,799.60 12,792.15 12,795.73 0.0K
09:32 12,797.00 12,802.00 12,794.00 12,802.00 0.0K
09:33 12,802.73 12,802.73 12,792.75 12,795.79 0.0K
09:34 12,795.80 12,800.79 12,795.78 12,797.29 0.0K
09:35 12,796.79 12,799.00 12,792.80 12,792.80 0.0K
09:36 12,795.80 12,802.73 12,795.76 12,802.73 0.0K
09:37 12,803.23 12,806.22 12,800.67 12,800.68 0.0K
09:38 12,799.18 12,799.72 12,790.00 12,792.83 0.0K
09:39 12,795.00 12,797.00 12,789.86 12,793.92 0.0K
09:40 12,794.91 12,800.94 12,785.97 12,800.93 0.0K
09:41 12,798.93 12,807.00 12,797.00 12,803.88 0.0K
09:42 12,802.88 12,807.92 12,798.91 12,806.92 0.0K
09:43 12,808.92 12,825.82 12,808.92 12,825.82 0.0K
09:44 12,824.81 12,827.00 12,818.33 12,826.00 0.0K
09:45 12,827.74 12,833.00 12,825.00 12,833.00 0.0K
09:46 12,834.00 12,838.00 12,832.64 12,835.55 0.0K
09:47 12,834.00 12,836.54 12,831.05 12,836.54 0.0K
09:48 12,838.00 12,838.53 12,835.52 12,837.48 0.0K
09:49 12,836.49 12,841.48 12,836.49 12,838.52 0.0K
09:50 12,840.02 12,840.02 12,835.55 12,838.58 0.0K
09:51 12,838.00 12,841.00 12,833.59 12,838.00 0.0K
09:52 12,839.00 12,842.24 12,837.71 12,841.74 0.0K
09:53 12,840.75 12,842.76 12,831.00 12,831.00 0.0K
09:54 12,831.47 12,836.08 12,830.98 12,833.10 0.0K
09:55 12,832.00 12,839.62 12,832.00 12,839.12 0.0K
09:56 12,841.12 12,842.64 12,834.15 12,841.14 0.0K
09:57 12,840.14 12,847.13 12,839.15 12,846.00 0.0K
09:58 12,845.11 12,846.10 12,836.71 12,839.22 0.0K
09:59 12,839.23 12,843.00 12,837.29 12,842.33 0.0K
10:00 12,841.83 12,846.33 12,834.81 12,836.82 0.0K
10:01 12,837.32 12,837.32 12,824.43 12,824.45 0.0K
10:02 12,823.45 12,832.45 12,823.45 12,830.46 0.0K
10:03 12,827.96 12,830.47 12,820.56 12,822.00 0.0K
10:04 12,821.59 12,823.72 12,816.74 12,821.73 0.0K
10:05 12,823.00 12,825.23 12,818.80 12,818.80 0.0K
10:06 12,817.80 12,817.80 12,807.91 12,807.91 0.0K
10:07 12,806.92 12,808.46 12,802.43 12,806.50 0.0K
10:08 12,805.50 12,817.96 12,804.02 12,817.96 0.0K
10:09 12,816.96 12,818.96 12,812.99 12,815.98 0.0K
10:10 12,815.98 12,826.88 12,815.98 12,824.87 0.0K
10:11 12,825.00 12,829.51 12,821.88 12,828.00 0.0K
10:12 12,829.00 12,829.96 12,826.01 12,827.95 0.0K
10:13 12,828.45 12,830.45 12,824.99 12,825.01 0.0K
10:14 12,825.00 12,832.98 12,825.00 12,832.98 0.0K
10:15 12,832.48 12,839.89 12,832.48 12,838.86 0.0K
10:16 12,838.85 12,844.00 12,838.85 12,841.00 0.0K
10:17 12,839.72 12,841.00 12,837.71 12,837.72 0.0K
10:18 12,838.00 12,843.00 12,837.00 12,841.64 0.0K
10:19 12,842.64 12,844.00 12,838.62 12,844.00 0.0K
10:20 12,841.12 12,844.61 12,837.63 12,841.65 0.0K
10:21 12,843.64 12,849.06 12,841.63 12,849.05 0.0K
10:22 12,848.00 12,859.46 12,848.00 12,859.45 0.0K
10:23 12,858.45 12,866.00 12,858.45 12,866.00 0.0K
10:24 12,865.35 12,867.29 12,862.00 12,863.00 0.0K
10:25 12,861.81 12,864.36 12,858.00 12,858.00 0.0K
10:26 12,858.40 12,863.00 12,856.00 12,862.39 0.0K
10:27 12,862.38 12,866.37 12,860.39 12,862.00 0.0K
10:28 12,861.40 12,862.42 12,858.00 12,861.00 0.0K
10:29 12,858.00 12,862.46 12,858.00 12,862.00 0.0K
10:30 12,862.44 12,864.42 12,859.41 12,859.41 0.0K
10:31 12,860.41 12,864.41 12,858.44 12,858.45 0.0K
10:32 12,859.95 12,864.47 12,859.95 12,864.47 0.0K
10:33 12,864.97 12,868.96 12,860.00 12,860.48 0.0K
10:34 12,859.00 12,861.00 12,854.56 12,858.00 0.0K
10:35 12,856.57 12,859.00 12,854.09 12,857.60 0.0K
10:36 12,856.60 12,857.62 12,854.63 12,855.00 0.0K
10:37 12,855.15 12,858.00 12,854.65 12,856.18 0.0K
10:38 12,858.00 12,861.00 12,858.00 12,861.00 0.0K
10:39 12,860.66 12,865.60 12,860.66 12,864.06 0.0K
10:40 12,863.06 12,867.51 12,860.06 12,864.00 0.0K
10:41 12,865.50 12,865.50 12,853.58 12,853.58 0.0K
10:42 12,852.58 12,860.00 12,851.10 12,860.00 0.0K
10:43 12,858.67 12,865.00 12,858.67 12,863.68 0.0K
10:44 12,863.67 12,867.00 12,863.67 12,865.62 0.0K
10:45 12,864.62 12,870.56 12,864.62 12,870.56 0.0K
10:46 12,870.00 12,871.53 12,868.55 12,870.51 0.0K
10:47 12,870.50 12,871.50 12,866.47 12,868.00 0.0K
10:48 12,869.46 12,872.44 12,868.43 12,870.43 0.0K
10:49 12,870.00 12,870.44 12,867.46 12,867.46 0.0K
10:50 12,866.96 12,873.43 12,865.97 12,873.00 0.0K
10:51 12,873.42 12,874.93 12,872.00 12,874.43 0.0K
10:52 12,873.43 12,879.47 12,873.43 12,879.47 0.0K
10:53 12,878.97 12,879.48 12,875.51 12,875.51 0.0K
10:54 12,875.51 12,875.53 12,871.57 12,873.61 0.0K
10:55 12,873.62 12,873.62 12,869.65 12,869.66 0.0K
10:56 12,871.17 12,872.00 12,864.70 12,869.68 0.0K
10:57 12,868.68 12,873.21 12,868.68 12,873.20 0.0K
10:58 12,873.19 12,877.16 12,873.00 12,877.13 0.0K
10:59 12,877.63 12,879.05 12,875.00 12,878.54 0.0K
11:00 12,879.04 12,889.43 12,879.03 12,888.90 0.0K
11:01 12,888.89 12,895.36 12,888.89 12,892.37 0.0K
11:02 12,892.37 12,893.87 12,888.40 12,889.91 0.0K
11:03 12,890.41 12,890.41 12,884.98 12,884.98 0.0K
11:04 12,885.48 12,890.00 12,884.48 12,889.53 0.0K
11:05 12,889.53 12,890.00 12,880.00 12,882.51 0.0K
11:06 12,884.50 12,885.49 12,876.52 12,882.00 0.0K
11:07 12,881.51 12,884.45 12,880.47 12,883.95 0.0K
11:08 12,885.45 12,885.45 12,880.49 12,883.99 0.0K
11:09 12,884.48 12,884.48 12,875.55 12,876.05 0.0K
11:10 12,875.05 12,883.49 12,875.05 12,883.49 0.0K
11:11 12,883.48 12,883.48 12,881.00 12,881.97 0.0K
11:12 12,882.47 12,883.46 12,877.95 12,879.44 0.0K
11:13 12,879.43 12,879.44 12,875.93 12,877.43 0.0K
11:14 12,877.44 12,877.45 12,873.00 12,873.00 0.0K
11:15 12,874.45 12,876.98 12,872.00 12,876.47 0.0K
11:16 12,875.97 12,875.97 12,869.50 12,869.52 0.0K
11:17 12,871.00 12,876.00 12,871.00 12,876.00 0.0K
11:18 12,876.00 12,878.44 12,875.99 12,878.44 0.0K
11:19 12,878.43 12,878.43 12,872.90 12,873.40 0.0K
11:20 12,872.40 12,872.40 12,868.47 12,868.47 0.0K
11:21 12,868.00 12,868.57 12,865.52 12,866.56 0.0K
11:22 12,867.56 12,869.00 12,864.57 12,867.57 0.0K
11:23 12,867.58 12,874.00 12,867.58 12,871.55 0.0K
11:24 12,872.54 12,873.00 12,870.57 12,873.00 0.0K
11:25 12,871.00 12,873.08 12,869.59 12,870.59 0.0K
11:26 12,870.60 12,872.12 12,869.00 12,869.00 0.0K
11:27 12,869.67 12,872.00 12,868.68 12,869.67 0.0K
11:28 12,869.17 12,871.67 12,866.67 12,868.67 0.0K
11:29 12,869.17 12,871.66 12,868.67 12,871.65 0.0K
11:30 12,875.64 12,878.00 12,874.00 12,878.00 0.0K
11:31 12,876.56 12,878.05 12,872.54 12,874.55 0.0K
11:32 12,873.05 12,876.53 12,869.59 12,870.62 0.0K
11:33 12,870.12 12,877.00 12,869.62 12,877.00 0.0K
11:34 12,873.72 12,873.72 12,863.34 12,863.34 0.0K
11:35 12,864.85 12,869.85 12,864.85 12,868.90 0.0K
11:36 12,870.40 12,874.83 12,869.87 12,874.82 0.0K
11:37 12,874.32 12,874.32 12,869.80 12,870.00 0.0K
11:38 12,866.82 12,871.36 12,866.32 12,871.00 0.0K
11:39 12,871.36 12,873.85 12,868.84 12,870.00 0.0K
11:40 12,870.34 12,873.81 12,870.33 12,873.79 0.0K
11:41 12,873.78 12,879.69 12,871.78 12,879.69 0.0K
11:42 12,879.19 12,880.00 12,878.00 12,878.66 0.0K
11:43 12,876.66 12,879.17 12,875.68 12,875.68 0.0K
11:44 12,874.00 12,875.00 12,870.74 12,873.71 0.0K
11:45 12,873.72 12,876.20 12,873.70 12,874.68 0.0K
11:46 12,875.68 12,882.63 12,874.69 12,881.11 0.0K
11:47 12,881.61 12,881.61 12,876.60 12,878.00 0.0K
11:48 12,877.11 12,877.11 12,873.65 12,875.15 0.0K
11:49 12,875.65 12,879.00 12,874.65 12,876.65 0.0K
11:50 12,876.15 12,877.00 12,873.17 12,877.00 0.0K
11:51 12,876.69 12,877.19 12,865.73 12,866.76 0.0K
11:52 12,865.76 12,866.30 12,860.83 12,863.83 0.0K
11:53 12,862.33 12,866.00 12,861.00 12,861.00 0.0K
11:54 12,860.87 12,864.93 12,859.00 12,864.93 0.0K
11:55 12,865.93 12,867.91 12,864.00 12,865.44 0.0K
11:56 12,865.94 12,867.00 12,862.50 12,865.02 0.0K
11:57 12,865.53 12,866.03 12,844.11 12,854.57 0.0K
11:58 12,854.00 12,856.08 12,850.60 12,856.08 0.0K
11:59 12,856.58 12,862.00 12,854.00 12,858.60 0.0K
12:00 12,858.00 12,858.09 12,849.00 12,856.61 0.0K
12:01 12,857.00 12,860.58 12,855.09 12,859.06 0.0K
12:02 12,859.56 12,859.56 12,854.05 12,854.57 0.0K
12:03 12,856.00 12,856.58 12,854.58 12,855.09 0.0K
12:04 12,855.59 12,857.11 12,852.62 12,856.00 0.0K
12:05 12,856.13 12,857.13 12,854.00 12,855.17 0.0K
12:06 12,854.67 12,863.13 12,853.67 12,861.62 0.0K
12:07 12,862.62 12,867.11 12,862.62 12,867.09 0.0K
12:08 12,867.60 12,868.09 12,864.61 12,864.61 0.0K
12:09 12,863.62 12,864.19 12,861.64 12,864.19 0.0K
12:10 12,865.69 12,867.19 12,863.00 12,863.74 0.0K
12:11 12,864.24 12,864.26 12,858.80 12,858.81 0.0K
12:12 12,858.82 12,862.36 12,856.36 12,861.86 0.0K
12:13 12,862.36 12,862.37 12,860.86 12,860.86 0.0K
12:14 12,860.85 12,862.36 12,856.40 12,857.43 0.0K
12:15 12,856.93 12,858.98 12,853.48 12,854.49 0.0K
12:16 12,854.00 12,858.53 12,853.03 12,856.55 0.0K
12:17 12,857.00 12,857.00 12,854.57 12,856.56 0.0K
12:18 12,855.57 12,869.00 12,850.00 12,869.00 0.0K
12:19 12,867.60 12,867.60 12,846.63 12,855.09 0.0K
12:20 12,853.09 12,853.60 12,848.62 12,849.09 0.0K
12:21 12,848.60 12,850.00 12,845.09 12,849.06 0.0K
12:22 12,850.56 12,857.49 12,850.05 12,854.00 0.0K
12:23 12,854.48 12,857.00 12,850.99 12,854.99 0.0K
12:24 12,856.00 12,858.00 12,854.00 12,856.00 0.0K
12:25 12,856.01 12,862.49 12,854.01 12,860.48 0.0K
12:26 12,859.48 12,860.00 12,855.00 12,856.00 0.0K
12:27 12,855.51 12,859.00 12,849.98 12,851.00 0.0K
12:28 12,850.01 12,854.00 12,849.54 12,853.04 0.0K
12:29 12,853.54 12,856.50 12,851.04 12,856.48 0.0K
12:30 12,857.48 12,863.39 12,855.48 12,862.88 0.0K
12:31 12,861.88 12,866.86 12,860.34 12,861.84 0.0K
12:32 12,861.34 12,863.34 12,858.34 12,858.34 0.0K
12:33 12,858.00 12,862.32 12,856.35 12,862.32 0.0K
12:34 12,861.82 12,864.77 12,859.78 12,860.28 0.0K
12:35 12,859.28 12,862.75 12,855.76 12,858.26 0.0K
12:36 12,858.00 12,859.00 12,852.81 12,853.32 0.0K
12:37 12,853.33 12,853.33 12,850.00 12,851.00 0.0K
12:38 12,850.36 12,852.00 12,846.00 12,846.00 0.0K
12:39 12,844.42 12,845.44 12,841.95 12,842.45 0.0K
12:40 12,842.95 12,843.46 12,840.00 12,841.49 0.0K
12:41 12,841.00 12,846.49 12,840.00 12,844.00 0.0K
12:42 12,845.01 12,848.00 12,844.49 12,845.48 0.0K
12:43 12,844.48 12,845.99 12,842.99 12,842.99 0.0K
12:44 12,843.00 12,844.02 12,834.62 12,834.63 0.0K
12:45 12,834.64 12,837.14 12,833.63 12,836.62 0.0K
12:46 12,836.61 12,838.00 12,833.60 12,833.61 0.0K
12:47 12,833.61 12,835.00 12,831.63 12,833.19 0.0K
12:48 12,833.19 12,835.21 12,829.72 12,835.21 0.0K
12:49 12,834.71 12,837.15 12,834.00 12,835.13 0.0K
12:50 12,835.12 12,835.12 12,832.62 12,834.56 0.0K
12:51 12,835.56 12,835.56 12,830.00 12,832.51 0.0K
12:52 12,832.50 12,837.00 12,832.50 12,835.46 0.0K
12:53 12,835.47 12,836.00 12,832.00 12,836.00 0.0K
12:54 12,835.94 12,839.00 12,835.44 12,838.00 0.0K
12:55 12,839.35 12,840.36 12,837.00 12,838.00 0.0K
12:56 12,837.90 12,841.00 12,833.99 12,834.54 0.0K
12:57 12,836.00 12,843.56 12,835.55 12,842.55 0.0K
12:58 12,842.05 12,842.05 12,810.17 12,817.15 0.0K
12:59 12,819.15 12,833.10 12,810.66 12,829.61 0.0K
13:00 12,825.11 12,839.10 12,823.13 12,833.61 0.0K
13:01 12,835.10 12,846.01 12,834.59 12,846.01 0.0K
13:02 12,843.51 12,846.00 12,839.03 12,844.48 0.0K
13:03 12,843.98 12,846.00 12,839.00 12,844.44 0.0K
13:04 12,843.44 12,843.44 12,836.52 12,842.99 0.0K
13:05 12,843.49 12,846.90 12,841.00 12,846.90 0.0K
13:06 12,845.00 12,847.39 12,838.00 12,840.00 0.0K
13:07 12,839.90 12,839.91 12,829.00 12,829.08 0.0K
13:08 12,829.00 12,829.00 12,817.69 12,817.71 0.0K
13:09 12,821.21 12,823.00 12,814.80 12,818.30 0.0K
13:10 12,816.80 12,819.82 12,814.33 12,819.82 0.0K
13:11 12,818.82 12,822.79 12,816.29 12,816.29 0.0K
13:12 12,817.79 12,826.72 12,815.29 12,825.70 0.0K
13:13 12,823.21 12,823.71 12,812.70 12,813.21 0.0K
13:14 12,813.00 12,813.73 12,803.88 12,803.89 0.0K
13:15 12,803.90 12,814.87 12,803.00 12,813.84 0.0K
13:16 12,813.83 12,813.83 12,807.00 12,808.00 0.0K
13:17 12,806.34 12,814.87 12,805.85 12,814.87 0.0K
13:18 12,815.00 12,822.32 12,814.81 12,817.34 0.0K
13:19 12,816.85 12,816.85 12,808.92 12,810.96 0.0K
13:20 12,811.96 12,811.96 12,805.03 12,808.04 0.0K
13:21 12,808.53 12,814.98 12,808.53 12,814.47 0.0K
13:22 12,815.46 12,822.00 12,814.96 12,817.31 0.0K
13:23 12,817.81 12,820.78 12,811.83 12,820.78 0.0K
13:24 12,819.77 12,820.77 12,817.68 12,817.68 0.0K
13:25 12,815.18 12,820.67 12,813.69 12,815.68 0.0K
13:26 12,814.19 12,819.21 12,811.72 12,817.69 0.0K
13:27 12,817.19 12,819.00 12,816.69 12,817.70 0.0K
13:28 12,819.20 12,820.17 12,815.69 12,815.70 0.0K
13:29 12,814.70 12,818.00 12,813.72 12,817.70 0.0K
13:30 12,819.70 12,841.57 12,819.70 12,833.98 0.0K
13:31 12,835.48 12,836.00 12,826.51 12,826.52 0.0K
13:32 12,826.03 12,831.53 12,824.54 12,830.55 0.0K
13:33 12,833.05 12,841.93 12,833.04 12,841.93 0.0K
13:34 12,841.92 12,843.41 12,835.45 12,835.45 0.0K
13:35 12,834.95 12,840.46 12,830.98 12,840.45 0.0K
13:36 12,841.94 12,844.93 12,836.00 12,841.00 0.0K
13:37 12,841.41 12,843.43 12,836.92 12,836.92 0.0K
13:38 12,836.42 12,839.90 12,834.44 12,834.46 0.0K
13:39 12,833.47 12,838.01 12,830.52 12,837.50 0.0K
13:40 12,839.00 12,848.85 12,839.00 12,848.85 0.0K
13:41 12,848.84 12,849.33 12,845.00 12,845.83 0.0K
13:42 12,846.33 12,846.84 12,842.35 12,842.35 0.0K
13:43 12,841.85 12,842.39 12,839.99 12,840.01 0.0K
13:44 12,840.02 12,844.55 12,839.53 12,842.07 0.0K
13:45 12,842.08 12,842.08 12,836.00 12,839.16 0.0K
13:46 12,839.66 12,841.00 12,835.73 12,839.72 0.0K
13:47 12,838.72 12,842.73 12,838.72 12,841.73 0.0K
13:48 12,842.23 12,846.20 12,840.69 12,845.69 0.0K
13:49 12,845.19 12,845.69 12,840.73 12,840.73 0.0K
13:50 12,841.23 12,843.24 12,835.75 12,843.23 0.0K
13:51 12,843.73 12,850.00 12,843.73 12,849.60 0.0K
13:52 12,849.10 12,852.03 12,843.53 12,844.54 0.0K
13:53 12,844.54 12,850.00 12,841.54 12,847.54 0.0K
13:54 12,846.54 12,850.54 12,839.60 12,839.63 0.0K
13:55 12,838.13 12,841.20 12,837.18 12,840.70 0.0K
13:56 12,840.71 12,845.00 12,839.00 12,841.73 0.0K
13:57 12,843.23 12,849.72 12,843.23 12,847.73 0.0K
13:58 12,847.23 12,847.23 12,842.76 12,844.74 0.0K
13:59 12,845.74 12,853.15 12,843.72 12,853.15 0.0K
14:00 12,854.64 12,863.99 12,854.57 12,862.45 0.0K
14:01 12,862.44 12,866.40 12,861.84 12,862.84 0.0K
14:02 12,862.34 12,864.00 12,860.84 12,863.00 0.0K
14:03 12,862.00 12,867.85 12,860.86 12,864.83 0.0K
14:04 12,865.33 12,877.31 12,863.83 12,875.31 0.0K
14:05 12,874.81 12,875.32 12,870.35 12,871.84 0.0K
14:06 12,872.35 12,872.35 12,866.90 12,868.45 0.0K
14:07 12,867.45 12,867.45 12,859.08 12,867.00 0.0K
14:08 12,867.61 12,871.00 12,865.62 12,870.09 0.0K
14:09 12,869.59 12,871.09 12,865.09 12,865.59 0.0K
14:10 12,865.59 12,870.00 12,864.12 12,864.13 0.0K
14:11 12,864.67 12,868.26 12,864.00 12,864.79 0.0K
14:12 12,864.80 12,865.30 12,858.86 12,863.89 0.0K
14:13 12,863.39 12,873.00 12,861.90 12,872.77 0.0K
14:14 12,872.77 12,872.77 12,868.80 12,870.31 0.0K
14:15 12,870.81 12,874.28 12,870.81 12,873.79 0.0K
14:16 12,874.30 12,877.00 12,869.82 12,870.82 0.0K
14:17 12,870.83 12,870.88 12,866.00 12,870.87 0.0K
14:18 12,870.86 12,870.86 12,866.85 12,866.88 0.0K
14:19 12,867.88 12,872.00 12,867.00 12,871.00 0.0K
14:20 12,869.78 12,874.00 12,868.21 12,873.00 0.0K
14:21 12,872.17 12,876.13 12,871.00 12,873.60 0.0K
14:22 12,874.00 12,874.13 12,870.62 12,874.13 0.0K
14:23 12,873.00 12,878.03 12,873.00 12,877.47 0.0K
14:24 12,876.47 12,877.47 12,874.00 12,875.00 0.0K
14:25 12,874.96 12,882.38 12,873.47 12,881.35 0.0K
14:26 12,881.00 12,884.77 12,880.23 12,880.24 0.0K
14:27 12,878.24 12,879.28 12,876.00 12,876.00 0.0K
14:28 12,877.29 12,877.29 12,868.41 12,868.92 0.0K
14:29 12,868.00 12,870.50 12,865.00 12,869.50 0.0K
14:30 12,869.00 12,872.49 12,865.00 12,867.04 0.0K
14:31 12,867.00 12,876.00 12,866.00 12,874.00 0.0K
14:32 12,875.00 12,880.47 12,874.00 12,879.00 0.0K
14:33 12,883.45 12,883.45 12,872.00 12,877.49 0.0K
14:34 12,876.98 12,879.48 12,874.49 12,878.47 0.0K
14:35 12,878.97 12,881.45 12,873.44 12,875.42 0.0K
14:36 12,877.42 12,880.90 12,868.43 12,871.94 0.0K
14:37 12,871.44 12,876.37 12,871.44 12,872.36 0.0K
14:38 12,873.36 12,880.30 12,872.36 12,877.28 0.0K
14:39 12,876.28 12,876.77 12,865.80 12,876.77 0.0K
14:40 12,877.77 12,883.21 12,877.19 12,879.19 0.0K
14:41 12,878.69 12,886.58 12,877.19 12,886.02 0.0K
14:42 12,887.51 12,891.93 12,887.00 12,887.41 0.0K
14:43 12,885.00 12,885.91 12,879.00 12,883.82 0.0K
14:44 12,881.82 12,885.00 12,876.00 12,876.31 0.0K
14:45 12,875.82 12,883.78 12,874.33 12,883.77 0.0K
14:46 12,882.00 12,883.80 12,877.78 12,881.79 0.0K
14:47 12,882.29 12,882.29 12,870.83 12,872.85 0.0K
14:48 12,871.86 12,871.86 12,861.94 12,863.49 0.0K
14:49 12,862.99 12,863.00 12,859.00 12,860.11 0.0K
14:50 12,860.00 12,863.00 12,846.21 12,846.23 0.0K
14:51 12,847.23 12,857.75 12,847.23 12,856.25 0.0K
14:52 12,855.25 12,855.76 12,846.38 12,846.41 0.0K
14:53 12,846.00 12,846.00 12,842.45 12,845.10 0.0K
14:54 12,844.60 12,844.60 12,836.67 12,838.67 0.0K
14:55 12,837.67 12,842.75 12,834.24 12,839.25 0.0K
14:56 12,842.75 12,842.75 12,833.78 12,834.86 0.0K
14:57 12,835.86 12,835.86 12,822.98 12,825.00 0.0K
14:58 12,825.01 12,830.54 12,823.03 12,830.54 0.0K
14:59 12,831.53 12,835.50 12,830.02 12,833.48 0.0K
15:00 12,833.48 12,839.96 12,830.99 12,836.95 0.0K
15:01 12,836.45 12,836.50 12,831.00 12,836.50 0.0K
15:02 12,837.00 12,842.46 12,835.00 12,841.00 0.0K
15:03 12,839.94 12,856.32 12,839.94 12,853.00 0.0K
15:04 12,851.82 12,852.00 12,848.86 12,848.86 0.0K
15:05 12,848.36 12,863.81 12,848.36 12,856.85 0.0K
15:06 12,858.00 12,861.85 12,858.00 12,858.88 0.0K
15:07 12,859.00 12,859.00 12,852.00 12,855.02 0.0K
15:08 12,854.52 12,859.56 12,854.00 12,859.06 0.0K
15:09 12,858.06 12,863.01 12,858.00 12,858.00 0.0K
15:10 12,857.02 12,865.00 12,854.04 12,863.99 0.0K
15:11 12,862.00 12,867.97 12,858.00 12,858.02 0.0K
15:12 12,860.02 12,874.00 12,859.00 12,873.90 0.0K
15:13 12,872.90 12,872.90 12,864.89 12,864.90 0.0K
15:14 12,862.90 12,872.92 12,861.92 12,870.93 0.0K
15:15 12,871.43 12,871.43 12,861.97 12,868.00 0.0K
15:16 12,868.00 12,871.00 12,862.02 12,864.00 0.0K
15:17 12,863.03 12,868.02 12,862.50 12,864.00 0.0K
15:18 12,864.00 12,866.96 12,859.49 12,864.95 0.0K
15:19 12,864.45 12,872.42 12,864.45 12,868.00 0.0K
15:20 12,869.00 12,873.83 12,868.88 12,873.80 0.0K
15:21 12,875.79 12,876.29 12,864.83 12,865.85 0.0K
15:22 12,866.00 12,866.00 12,860.38 12,862.88 0.0K
15:23 12,861.88 12,867.34 12,860.84 12,863.84 0.0K
15:24 12,864.84 12,870.82 12,863.81 12,869.78 0.0K
15:25 12,869.77 12,878.69 12,868.77 12,872.70 0.0K
15:26 12,872.71 12,872.71 12,866.31 12,867.83 0.0K
15:27 12,866.83 12,866.83 12,861.38 12,863.00 0.0K
15:28 12,862.45 12,864.45 12,855.00 12,855.00 0.0K
15:29 12,853.15 12,858.19 12,853.15 12,856.22 0.0K
15:30 12,856.73 12,867.20 12,856.73 12,861.70 0.0K
15:31 12,862.20 12,870.67 12,862.20 12,866.00 0.0K
15:32 12,867.19 12,868.19 12,861.19 12,865.00 0.0K
15:33 12,867.18 12,867.18 12,856.70 12,862.16 0.0K
15:34 12,861.00 12,865.00 12,859.66 12,860.62 0.0K
15:35 12,861.00 12,861.62 12,852.15 12,855.17 0.0K
15:36 12,854.17 12,854.17 12,850.20 12,850.21 0.0K
15:37 12,849.71 12,859.14 12,849.71 12,856.63 0.0K
15:38 12,856.00 12,857.63 12,854.00 12,856.00 0.0K
15:39 12,855.60 12,861.10 12,855.59 12,858.08 0.0K
15:40 12,859.58 12,860.07 12,856.04 12,858.01 0.0K
15:41 12,857.01 12,857.01 12,852.01 12,853.99 0.0K
15:42 12,852.49 12,854.00 12,848.53 12,849.53 0.0K
15:43 12,850.04 12,859.02 12,850.00 12,859.00 0.0K
15:44 12,858.00 12,859.02 12,855.99 12,856.00 0.0K
15:45 12,856.98 12,856.98 12,850.50 12,853.98 0.0K
15:46 12,853.48 12,856.00 12,851.93 12,852.93 0.0K
15:47 12,851.93 12,853.00 12,845.46 12,846.97 0.0K
15:48 12,844.97 12,845.00 12,840.02 12,843.53 0.0K
15:49 12,842.53 12,848.01 12,841.03 12,846.00 0.0K
15:50 12,846.99 12,853.44 12,844.98 12,850.91 0.0K
15:51 12,850.41 12,856.89 12,849.92 12,852.88 0.0K
15:52 12,851.88 12,851.90 12,848.92 12,848.94 0.0K
15:53 12,849.94 12,856.88 12,849.94 12,856.36 0.0K
15:54 12,856.86 12,856.86 12,846.86 12,848.36 0.0K
15:55 12,847.86 12,847.86 12,842.89 12,845.42 0.0K
15:56 12,842.42 12,844.00 12,839.95 12,841.01 0.0K
15:57 12,839.51 12,842.00 12,834.60 12,841.12 0.0K
15:58 12,840.12 12,843.61 12,836.63 12,843.00 0.0K
15:59 12,842.11 12,846.58 12,841.00 12,846.08 0.0K
16:00 12,850.08 12,859.04 12,850.08 12,851.04 0.0K
16:01 12,852.54 12,854.05 12,850.00 12,850.10 0.0K
16:02 12,851.10 12,851.12 12,846.00 12,846.00 0.0K
16:03 12,846.14 12,849.00 12,846.00 12,846.00 0.0K
16:04 12,845.62 12,849.00 12,841.00 12,848.13 0.0K
16:05 12,848.62 12,855.00 12,845.00 12,846.00 0.0K
16:06 12,848.00 12,849.66 12,843.00 12,843.19 0.0K
16:07 12,843.20 12,843.20 12,830.86 12,832.00 0.0K
16:08 12,830.87 12,830.87 12,822.99 12,823.00 0.0K
16:09 12,824.50 12,826.00 12,821.00 12,823.61 0.0K
16:10 12,826.00 12,826.00 12,820.00 12,822.00 0.0K
16:11 12,821.19 12,821.19 12,814.00 12,816.00 0.0K
16:12 12,816.29 12,817.00 12,807.85 12,815.84 0.0K
16:13 12,815.33 12,815.33 12,808.84 12,810.80 0.0K
16:14 12,812.29 12,812.29 12,807.77 12,812.00 0.0K
16:15 12,811.74 12,817.70 12,810.72 12,814.14 0.0K
16:16 12,814.64 12,823.07 12,814.64 12,821.02 0.0K
16:17 12,823.00 12,824.47 12,818.44 12,820.44 0.0K
16:18 12,820.43 12,821.45 12,817.45 12,821.44 0.0K
16:19 12,820.44 12,820.44 12,816.42 12,817.41 0.0K
16:20 12,813.92 12,818.42 12,812.00 12,813.44 0.0K
16:21 12,814.00 12,816.42 12,812.00 12,815.00 0.0K
16:22 12,817.41 12,817.41 12,814.00 12,814.00 0.0K
16:23 12,813.40 12,816.40 12,812.41 12,814.88 0.0K
16:24 12,815.38 12,818.77 12,815.00 12,818.77 0.0K
16:25 12,820.00 12,824.21 12,818.18 12,818.18 0.0K
16:26 12,817.68 12,819.19 12,814.19 12,817.20 0.0K
16:27 12,815.71 12,816.21 12,811.00 12,812.00 0.0K
16:28 12,813.00 12,820.00 12,812.79 12,819.00 0.0K
16:29 12,818.00 12,818.00 12,809.82 12,811.34 0.0K
16:30 12,811.00 12,815.34 12,810.00 12,810.32 0.0K
16:31 12,808.82 12,808.82 12,804.00 12,805.00 0.0K
16:32 12,805.38 12,823.28 12,804.89 12,823.27 0.0K
16:33 12,822.26 12,825.18 12,821.00 12,823.13 0.0K
16:34 12,822.13 12,823.11 12,817.12 12,822.07 0.0K
16:35 12,821.56 12,822.06 12,815.06 12,818.07 0.0K
16:36 12,818.00 12,818.06 12,810.58 12,812.00 0.0K
16:37 12,813.08 12,814.08 12,807.63 12,810.15 0.0K
16:38 12,810.00 12,810.00 12,803.00 12,806.25 0.0K
16:39 12,806.75 12,808.28 12,805.00 12,805.29 0.0K
16:40 12,806.29 12,809.29 12,805.00 12,805.27 0.0K
16:41 12,805.77 12,807.00 12,803.26 12,806.23 0.0K
16:42 12,805.23 12,828.69 12,803.23 12,815.64 0.0K
16:43 12,814.64 12,834.09 12,813.64 12,828.07 0.0K
16:44 12,826.07 12,836.07 12,823.60 12,825.10 0.0K
16:45 12,825.60 12,841.56 12,824.11 12,838.07 0.0K
16:46 12,832.08 12,836.14 12,826.65 12,833.64 0.0K
16:47 12,831.64 12,845.62 12,831.64 12,843.59 0.0K
16:48 12,844.58 12,845.00 12,838.00 12,842.11 0.0K
16:49 12,839.11 12,852.56 12,838.11 12,850.05 0.0K
16:50 12,849.05 12,849.05 12,837.59 12,842.06 0.0K
16:51 12,840.56 12,840.56 12,830.65 12,836.65 0.0K
16:52 12,837.15 12,838.00 12,832.16 12,835.18 0.0K
16:53 12,836.00 12,836.21 12,830.19 12,833.71 0.0K
16:54 12,833.71 12,835.71 12,829.24 12,830.28 0.0K
16:55 12,831.28 12,833.00 12,829.29 12,831.79 0.0K
16:56 12,832.00 12,832.00 12,819.88 12,821.39 0.0K
16:57 12,819.89 12,824.41 12,818.00 12,822.41 0.0K
16:58 12,822.00 12,822.00 12,815.00 12,817.47 0.0K
16:59 12,817.97 12,818.47 12,814.00 12,817.00 0.0K
17:00 12,818.00 12,825.84 12,817.42 12,819.00 0.0K
17:01 12,821.34 12,822.33 12,817.28 12,819.28 0.0K
17:02 12,819.00 12,824.73 12,819.00 12,822.21 0.0K
17:03 12,823.21 12,825.20 12,821.20 12,824.00 0.0K
17:04 12,823.64 12,833.06 12,823.64 12,830.01 0.0K
17:05 12,831.01 12,834.00 12,828.00 12,829.50 0.0K
17:06 12,829.00 12,836.00 12,827.00 12,836.00 0.0K
17:07 12,835.95 12,843.83 12,835.95 12,840.00 0.0K
17:08 12,841.00 12,841.83 12,838.81 12,840.79 0.0K
17:09 12,839.00 12,842.29 12,837.29 12,839.77 0.0K
17:10 12,839.76 12,840.26 12,833.76 12,833.76 0.0K
17:11 12,832.26 12,833.80 12,828.81 12,832.80 0.0K
17:12 12,832.30 12,836.80 12,831.80 12,834.00 0.0K
17:13 12,833.31 12,841.00 12,832.81 12,837.83 0.0K
17:14 12,836.83 12,840.31 12,834.00 12,834.00 0.0K
17:15 12,832.85 12,834.00 12,827.00 12,827.96 0.0K
17:16 12,825.96 12,826.00 12,820.01 12,824.00 0.0K
17:17 12,824.54 12,825.04 12,819.00 12,820.00 0.0K
17:18 12,820.12 12,821.63 12,818.12 12,820.00 0.0K
17:19 12,821.17 12,822.00 12,816.00 12,817.69 0.0K
17:20 12,817.19 12,823.17 12,816.20 12,821.67 0.0K
17:21 12,821.16 12,825.15 12,820.63 12,821.13 0.0K
17:22 12,821.13 12,822.14 12,815.18 12,815.70 0.0K
17:23 12,815.20 12,820.71 12,815.20 12,819.71 0.0K
17:24 12,819.21 12,823.19 12,818.71 12,821.17 0.0K
17:25 12,823.00 12,823.00 12,819.17 12,821.19 0.0K
17:26 12,821.69 12,824.19 12,817.00 12,817.00 0.0K
17:27 12,817.24 12,822.73 12,817.24 12,821.72 0.0K
17:28 12,821.22 12,822.21 12,818.21 12,821.70 0.0K
17:29 12,821.20 12,822.69 12,815.00 12,815.00 0.0K
17:30 12,815.19 12,821.18 12,814.19 12,819.68 0.0K
17:31 12,821.18 12,832.68 12,821.18 12,831.18 0.0K
17:32 12,832.18 12,832.18 12,818.69 12,821.68 0.0K
17:33 12,822.18 12,826.19 12,820.69 12,825.69 0.0K
17:34 12,826.69 12,827.19 12,823.68 12,826.18 0.0K
17:35 12,824.18 12,829.69 12,814.70 12,814.70 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available