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 12,831.00 12,831.00 12,828.00 12,828.00 0.0K
08:59 12,829.00 12,829.00 12,826.00 12,826.00 0.0K
09:00 12,824.24 12,824.24 12,792.76 12,798.26 0.0K
09:01 12,798.26 12,799.25 12,787.76 12,787.76 0.0K
09:02 12,787.26 12,803.76 12,786.26 12,795.76 0.0K
09:03 12,797.25 12,803.26 12,790.00 12,790.00 0.0K
09:04 12,790.26 12,793.00 12,785.76 12,788.76 0.0K
09:05 12,791.26 12,792.76 12,785.77 12,791.26 0.0K
09:06 12,792.76 12,811.75 12,792.76 12,811.75 0.0K
09:07 12,809.76 12,812.75 12,800.78 12,811.75 0.0K
09:08 12,807.75 12,816.74 12,807.75 12,813.74 0.0K
09:09 12,814.74 12,827.13 12,812.73 12,824.60 0.0K
09:10 12,821.10 12,829.57 12,819.11 12,821.62 0.0K
09:11 12,819.63 12,828.67 12,819.63 12,828.67 0.0K
09:12 12,830.17 12,830.17 12,812.77 12,819.81 0.0K
09:13 12,819.82 12,831.86 12,819.82 12,831.86 0.0K
09:14 12,835.00 12,836.00 12,828.00 12,833.24 0.0K
09:15 12,833.74 12,835.73 12,823.74 12,828.69 0.0K
09:16 12,830.19 12,834.64 12,823.00 12,823.00 0.0K
09:17 12,826.63 12,828.00 12,820.69 12,820.69 0.0K
09:18 12,819.00 12,823.00 12,815.00 12,823.00 0.0K
09:19 12,824.00 12,825.83 12,820.78 12,821.85 0.0K
09:20 12,822.85 12,827.00 12,822.00 12,823.35 0.0K
09:21 12,823.85 12,827.87 12,822.38 12,823.88 0.0K
09:22 12,824.88 12,833.35 12,822.37 12,824.88 0.0K
09:23 12,825.00 12,835.83 12,825.00 12,834.81 0.0K
09:24 12,835.81 12,839.77 12,829.79 12,835.80 0.0K
09:25 12,836.80 12,850.64 12,836.80 12,850.00 0.0K
09:26 12,848.62 12,848.62 12,836.00 12,839.00 0.0K
09:27 12,840.00 12,849.61 12,837.71 12,847.10 0.0K
09:28 12,843.60 12,847.09 12,841.58 12,845.08 0.0K
09:29 12,844.58 12,853.53 12,843.59 12,848.49 0.0K
09:30 12,850.00 12,864.33 12,849.99 12,860.81 0.0K
09:31 12,860.31 12,862.73 12,855.81 12,861.73 0.0K
09:32 12,862.23 12,868.18 12,860.17 12,863.17 0.0K
09:33 12,864.00 12,864.00 12,859.00 12,860.00 0.0K
09:34 12,860.18 12,861.21 12,857.19 12,861.20 0.0K
09:35 12,863.00 12,866.19 12,859.22 12,863.24 0.0K
09:36 12,864.00 12,870.22 12,864.00 12,869.23 0.0K
09:37 12,870.23 12,875.22 12,869.21 12,871.23 0.0K
09:38 12,870.23 12,876.20 12,869.73 12,869.73 0.0K
09:39 12,869.23 12,876.00 12,868.26 12,875.79 0.0K
09:40 12,875.78 12,878.00 12,874.76 12,875.00 0.0K
09:41 12,874.76 12,883.00 12,871.00 12,881.00 0.0K
09:42 12,881.16 12,887.00 12,880.00 12,881.00 0.0K
09:43 12,882.00 12,887.12 12,881.00 12,887.12 0.0K
09:44 12,888.00 12,893.09 12,887.62 12,893.09 0.0K
09:45 12,893.00 12,894.00 12,889.00 12,891.13 0.0K
09:46 12,891.14 12,891.14 12,885.73 12,886.24 0.0K
09:47 12,885.24 12,886.29 12,878.85 12,881.88 0.0K
09:48 12,881.39 12,884.44 12,879.92 12,884.44 0.0K
09:49 12,885.44 12,890.91 12,884.44 12,890.91 0.0K
09:50 12,889.41 12,891.41 12,879.50 12,880.51 0.0K
09:51 12,881.01 12,888.00 12,881.01 12,883.02 0.0K
09:52 12,882.52 12,888.53 12,880.55 12,887.52 0.0K
09:53 12,887.02 12,890.52 12,886.01 12,889.51 0.0K
09:54 12,888.01 12,895.90 12,888.01 12,895.40 0.0K
09:55 12,893.39 12,895.38 12,887.32 12,887.32 0.0K
09:56 12,885.32 12,892.73 12,884.33 12,892.00 0.0K
09:57 12,892.22 12,897.62 12,891.18 12,896.09 0.0K
09:58 12,896.07 12,897.02 12,893.56 12,897.01 0.0K
09:59 12,897.00 12,900.00 12,894.95 12,896.95 0.0K
10:00 12,898.94 12,903.88 12,897.92 12,899.87 0.0K
10:01 12,899.88 12,901.87 12,896.00 12,898.00 0.0K
10:02 12,899.37 12,901.35 12,894.36 12,897.37 0.0K
10:03 12,898.37 12,899.88 12,895.90 12,895.90 0.0K
10:04 12,895.91 12,901.39 12,895.91 12,900.00 0.0K
10:05 12,901.89 12,907.00 12,901.00 12,907.00 0.0K
10:06 12,907.84 12,908.00 12,904.89 12,907.00 0.0K
10:07 12,906.88 12,910.00 12,906.88 12,909.00 0.0K
10:08 12,907.86 12,908.43 12,903.89 12,907.00 0.0K
10:09 12,906.95 12,909.95 12,906.95 12,907.00 0.0K
10:10 12,906.97 12,906.97 12,900.00 12,901.08 0.0K
10:11 12,901.09 12,901.09 12,892.70 12,893.22 0.0K
10:12 12,894.22 12,896.26 12,891.79 12,892.29 0.0K
10:13 12,890.29 12,891.29 12,888.31 12,890.28 0.0K
10:14 12,890.78 12,892.72 12,888.28 12,891.21 0.0K
10:15 12,890.71 12,894.21 12,890.70 12,893.63 0.0K
10:16 12,891.14 12,896.09 12,891.14 12,896.08 0.0K
10:17 12,896.09 12,899.09 12,896.09 12,899.08 0.0K
10:18 12,899.07 12,904.98 12,899.07 12,903.48 0.0K
10:19 12,902.98 12,908.00 12,902.98 12,908.00 0.0K
10:20 12,907.91 12,907.91 12,901.94 12,901.94 0.0K
10:21 12,900.94 12,904.00 12,899.94 12,903.99 0.0K
10:22 12,903.00 12,903.00 12,898.60 12,900.10 0.0K
10:23 12,899.61 12,902.15 12,898.14 12,901.00 0.0K
10:24 12,900.64 12,907.14 12,898.14 12,903.12 0.0K
10:25 12,904.12 12,904.12 12,898.62 12,901.60 0.0K
10:26 12,900.60 12,901.12 12,899.00 12,900.10 0.0K
10:27 12,900.09 12,900.09 12,893.11 12,897.59 0.0K
10:28 12,897.58 12,897.58 12,892.60 12,893.10 0.0K
10:29 12,892.61 12,901.04 12,892.11 12,901.00 0.0K
10:30 12,901.03 12,903.02 12,893.50 12,899.00 0.0K
10:31 12,899.98 12,899.98 12,890.99 12,893.00 0.0K
10:32 12,892.99 12,898.00 12,892.00 12,895.97 0.0K
10:33 12,895.00 12,895.00 12,892.00 12,894.00 0.0K
10:34 12,894.01 12,897.01 12,889.52 12,895.00 0.0K
10:35 12,894.50 12,896.00 12,892.00 12,896.00 0.0K
10:36 12,897.00 12,904.00 12,897.00 12,901.90 0.0K
10:37 12,901.90 12,905.00 12,899.91 12,904.92 0.0K
10:38 12,905.00 12,908.00 12,904.90 12,908.00 0.0K
10:39 12,905.91 12,907.93 12,904.00 12,904.00 0.0K
10:40 12,902.50 12,909.51 12,902.00 12,904.00 0.0K
10:41 12,903.00 12,909.00 12,903.00 12,905.53 0.0K
10:42 12,906.03 12,906.04 12,902.00 12,904.56 0.0K
10:43 12,905.06 12,906.07 12,903.07 12,905.56 0.0K
10:44 12,906.06 12,906.06 12,901.56 12,904.02 0.0K
10:45 12,904.01 12,904.98 12,899.01 12,902.93 0.0K
10:46 12,903.00 12,905.00 12,901.41 12,901.89 0.0K
10:47 12,901.89 12,903.88 12,901.35 12,901.85 0.0K
10:48 12,901.84 12,901.84 12,897.33 12,899.29 0.0K
10:49 12,899.79 12,902.00 12,898.79 12,902.00 0.0K
10:50 12,900.74 12,902.73 12,899.74 12,901.24 0.0K
10:51 12,901.74 12,908.00 12,901.22 12,907.14 0.0K
10:52 12,907.64 12,911.00 12,907.08 12,909.56 0.0K
10:53 12,910.00 12,911.00 12,909.00 12,909.53 0.0K
10:54 12,909.54 12,915.50 12,909.05 12,914.99 0.0K
10:55 12,913.48 12,915.48 12,913.00 12,913.44 0.0K
10:56 12,913.94 12,916.45 12,911.00 12,915.44 0.0K
10:57 12,914.44 12,919.42 12,914.00 12,915.90 0.0K
10:58 12,917.40 12,921.33 12,916.37 12,918.31 0.0K
10:59 12,918.30 12,923.00 12,918.30 12,922.24 0.0K
11:00 12,923.00 12,926.00 12,920.00 12,920.20 0.0K
11:01 12,919.00 12,920.20 12,916.00 12,917.00 0.0K
11:02 12,917.29 12,919.29 12,916.79 12,919.00 0.0K
11:03 12,918.00 12,924.26 12,917.81 12,924.00 0.0K
11:04 12,924.25 12,926.17 12,922.68 12,926.00 0.0K
11:05 12,926.15 12,931.09 12,925.00 12,929.00 0.0K
11:06 12,930.06 12,932.04 12,928.00 12,929.04 0.0K
11:07 12,929.05 12,934.03 12,929.00 12,934.03 0.0K
11:08 12,932.53 12,932.54 12,924.12 12,927.14 0.0K
11:09 12,929.14 12,937.12 12,929.13 12,933.16 0.0K
11:10 12,932.16 12,934.19 12,930.16 12,933.69 0.0K
11:11 12,936.18 12,936.18 12,933.00 12,933.20 0.0K
11:12 12,935.00 12,936.20 12,931.00 12,932.00 0.0K
11:13 12,931.75 12,932.26 12,921.00 12,921.00 0.0K
11:14 12,922.92 12,929.00 12,921.00 12,929.00 0.0K
11:15 12,928.52 12,930.00 12,926.00 12,927.62 0.0K
11:16 12,928.12 12,932.12 12,928.12 12,932.12 0.0K
11:17 12,932.62 12,936.60 12,932.62 12,935.10 0.0K
11:18 12,933.60 12,940.00 12,933.60 12,939.59 0.0K
11:19 12,940.58 12,941.58 12,937.12 12,937.13 0.0K
11:20 12,936.63 12,937.00 12,929.71 12,929.83 0.0K
11:21 12,929.84 12,934.43 12,929.84 12,933.92 0.0K
11:22 12,933.42 12,938.41 12,932.91 12,932.91 0.0K
11:23 12,933.41 12,934.42 12,929.95 12,930.96 0.0K
11:24 12,930.00 12,936.00 12,930.00 12,935.00 0.0K
11:25 12,935.48 12,937.99 12,935.48 12,936.02 0.0K
11:26 12,937.02 12,939.00 12,936.03 12,938.00 0.0K
11:27 12,938.55 12,941.05 12,938.05 12,940.06 0.0K
11:28 12,941.06 12,942.09 12,939.56 12,942.00 0.0K
11:29 12,942.10 12,943.61 12,940.00 12,940.16 0.0K
11:30 12,940.17 12,945.18 12,940.17 12,945.18 0.0K
11:31 12,946.00 12,946.21 12,944.18 12,945.22 0.0K
11:32 12,944.72 12,945.22 12,938.80 12,939.32 0.0K
11:33 12,940.33 12,940.35 12,935.92 12,937.92 0.0K
11:34 12,936.93 12,938.96 12,936.00 12,936.97 0.0K
11:35 12,934.00 12,936.00 12,931.01 12,936.00 0.0K
11:36 12,933.04 12,933.04 12,927.58 12,932.59 0.0K
11:37 12,933.09 12,936.57 12,932.57 12,936.10 0.0K
11:38 12,937.60 12,938.59 12,933.56 12,938.00 0.0K
11:39 12,937.54 12,954.43 12,937.54 12,954.43 0.0K
11:40 12,951.43 12,951.43 12,940.48 12,944.49 0.0K
11:41 12,945.48 12,956.42 12,945.48 12,954.42 0.0K
11:42 12,953.92 12,959.42 12,950.43 12,952.43 0.0K
11:43 12,952.00 12,958.45 12,950.45 12,957.45 0.0K
11:44 12,956.95 12,958.44 12,953.00 12,957.42 0.0K
11:45 12,957.41 12,965.36 12,952.00 12,960.35 0.0K
11:46 12,959.00 12,962.35 12,957.37 12,960.85 0.0K
11:47 12,963.35 12,964.34 12,956.00 12,962.38 0.0K
11:48 12,964.37 12,967.35 12,953.90 12,953.90 0.0K
11:49 12,953.41 12,965.38 12,953.41 12,960.39 0.0K
11:50 12,961.38 12,969.82 12,959.88 12,967.81 0.0K
11:51 12,967.31 12,970.80 12,963.81 12,969.28 0.0K
11:52 12,970.28 12,970.28 12,963.76 12,964.24 0.0K
11:53 12,965.24 12,965.24 12,954.29 12,960.76 0.0K
11:54 12,959.26 12,965.00 12,954.24 12,957.00 0.0K
11:55 12,959.00 12,960.19 12,954.71 12,958.68 0.0K
11:56 12,960.00 12,960.18 12,955.00 12,956.15 0.0K
11:57 12,958.15 12,962.10 12,953.00 12,954.14 0.0K
11:58 12,953.14 12,957.62 12,952.00 12,953.12 0.0K
11:59 12,954.00 12,957.07 12,952.09 12,956.06 0.0K
12:00 12,958.00 12,961.06 12,956.06 12,958.58 0.0K
12:01 12,958.08 12,963.10 12,958.08 12,960.60 0.0K
12:02 12,961.00 12,970.06 12,961.00 12,970.06 0.0K
12:03 12,970.05 12,974.02 12,965.00 12,966.50 0.0K
12:04 12,966.00 12,968.00 12,961.00 12,967.99 0.0K
12:05 12,968.99 12,970.97 12,965.98 12,970.97 0.0K
12:06 12,967.98 12,973.00 12,966.98 12,971.00 0.0K
12:07 12,972.00 12,975.00 12,961.07 12,961.07 0.0K
12:08 12,960.57 12,960.57 12,936.20 12,953.64 0.0K
12:09 12,954.14 12,960.08 12,952.09 12,954.12 0.0K
12:10 12,955.12 12,963.10 12,953.12 12,960.61 0.0K
12:11 12,957.00 12,963.14 12,955.67 12,955.68 0.0K
12:12 12,955.00 12,959.22 12,954.00 12,956.00 0.0K
12:13 12,955.00 12,962.23 12,954.00 12,961.23 0.0K
12:14 12,960.73 12,961.25 12,954.27 12,954.79 0.0K
12:15 12,951.79 12,961.79 12,951.79 12,955.83 0.0K
12:16 12,956.33 12,961.82 12,956.33 12,957.34 0.0K
12:17 12,956.84 12,957.35 12,944.00 12,947.00 0.0K
12:18 12,945.50 12,954.46 12,945.50 12,953.45 0.0K
12:19 12,954.00 12,955.95 12,944.49 12,944.49 0.0K
12:20 12,945.49 12,957.00 12,945.49 12,955.88 0.0K
12:21 12,955.88 12,958.00 12,949.34 12,949.85 0.0K
12:22 12,948.86 12,952.87 12,946.37 12,952.37 0.0K
12:23 12,952.00 12,955.86 12,950.36 12,950.37 0.0K
12:24 12,951.37 12,954.00 12,948.00 12,949.39 0.0K
12:25 12,949.40 12,957.00 12,949.39 12,950.00 0.0K
12:26 12,950.33 12,957.00 12,949.85 12,954.32 0.0K
12:27 12,954.82 12,957.00 12,950.85 12,954.34 0.0K
12:28 12,953.84 12,956.32 12,951.84 12,956.31 0.0K
12:29 12,955.81 12,956.30 12,951.32 12,952.33 0.0K
12:30 12,952.83 12,954.32 12,945.36 12,947.38 0.0K
12:31 12,946.38 12,950.00 12,945.00 12,946.38 0.0K
12:32 12,946.00 12,953.83 12,946.00 12,951.33 0.0K
12:33 12,952.83 12,957.31 12,952.83 12,956.30 0.0K
12:34 12,957.00 12,960.27 12,955.76 12,955.77 0.0K
12:35 12,955.00 12,958.25 12,955.00 12,955.76 0.0K
12:36 12,956.00 12,958.29 12,955.00 12,958.00 0.0K
12:37 12,957.79 12,960.29 12,952.32 12,955.82 0.0K
12:38 12,956.32 12,962.77 12,956.27 12,962.77 0.0K
12:39 12,961.26 12,965.21 12,961.00 12,964.13 0.0K
12:40 12,964.62 12,964.62 12,957.08 12,960.07 0.0K
12:41 12,959.57 12,959.57 12,952.12 12,954.13 0.0K
12:42 12,955.12 12,956.12 12,951.63 12,956.10 0.0K
12:43 12,955.10 12,956.10 12,950.61 12,952.13 0.0K
12:44 12,953.13 12,954.13 12,952.00 12,953.10 0.0K
12:45 12,955.00 12,959.08 12,952.07 12,959.07 0.0K
12:46 12,960.06 12,964.04 12,959.05 12,962.03 0.0K
12:47 12,964.03 12,967.51 12,963.53 12,966.99 0.0K
12:48 12,967.99 12,971.95 12,966.98 12,971.00 0.0K
12:49 12,972.93 12,978.86 12,972.92 12,977.35 0.0K
12:50 12,978.00 12,981.00 12,976.81 12,977.79 0.0K
12:51 12,978.79 12,980.00 12,972.88 12,973.00 0.0K
12:52 12,972.91 12,974.00 12,969.96 12,972.99 0.0K
12:53 12,972.50 12,972.50 12,965.00 12,968.00 0.0K
12:54 12,969.08 12,970.09 12,967.10 12,967.10 0.0K
12:55 12,968.10 12,973.00 12,966.00 12,970.07 0.0K
12:56 12,969.57 12,971.08 12,969.07 12,970.09 0.0K
12:57 12,971.59 12,973.09 12,970.00 12,972.10 0.0K
12:58 12,972.00 12,975.04 12,972.00 12,974.00 0.0K
12:59 12,973.54 12,973.54 12,969.00 12,969.00 0.0K
13:00 12,968.11 12,972.08 12,968.00 12,969.59 0.0K
13:01 12,969.09 12,978.53 12,969.00 12,978.53 0.0K
13:02 12,977.03 12,981.03 12,977.03 12,979.51 0.0K
13:03 12,980.52 12,982.00 12,978.52 12,980.99 0.0K
13:04 12,981.99 12,985.00 12,978.97 12,979.48 0.0K
13:05 12,981.48 12,982.00 12,978.02 12,979.02 0.0K
13:06 12,978.02 12,979.06 12,977.00 12,979.05 0.0K
13:07 12,979.55 12,982.00 12,978.04 12,981.52 0.0K
13:08 12,982.02 12,982.51 12,976.04 12,979.04 0.0K
13:09 12,979.54 12,980.05 12,976.06 12,976.06 0.0K
13:10 12,976.00 12,976.00 12,971.00 12,971.00 0.0K
13:11 12,971.56 12,975.00 12,970.00 12,974.00 0.0K
13:12 12,974.08 12,975.00 12,969.00 12,973.08 0.0K
13:13 12,973.00 12,974.05 12,969.00 12,970.06 0.0K
13:14 12,970.00 12,971.08 12,968.00 12,969.00 0.0K
13:15 12,969.13 12,970.16 12,965.00 12,969.00 0.0K
13:16 12,968.16 12,968.18 12,965.00 12,966.19 0.0K
13:17 12,968.00 12,968.69 12,965.00 12,967.25 0.0K
13:18 12,967.00 12,969.24 12,965.00 12,966.29 0.0K
13:19 12,967.29 12,969.35 12,966.33 12,969.00 0.0K
13:20 12,969.84 12,973.80 12,969.33 12,973.80 0.0K
13:21 12,973.30 12,974.30 12,971.31 12,972.35 0.0K
13:22 12,971.85 12,975.39 12,970.37 12,974.37 0.0K
13:23 12,974.87 12,976.34 12,974.00 12,976.32 0.0K
13:24 12,975.82 12,975.82 12,971.00 12,971.00 0.0K
13:25 12,972.35 12,974.83 12,971.35 12,973.34 0.0K
13:26 12,973.83 12,977.27 12,973.83 12,975.00 0.0K
13:27 12,976.27 12,976.27 12,974.77 12,975.00 0.0K
13:28 12,974.74 12,974.74 12,972.72 12,973.22 0.0K
13:29 12,973.22 12,975.19 12,971.68 12,972.18 0.0K
13:30 12,972.17 12,978.65 12,971.67 12,978.64 0.0K
13:31 12,980.14 12,981.13 12,976.14 12,979.00 0.0K
13:32 12,979.14 12,979.14 12,976.63 12,977.00 0.0K
13:33 12,976.00 12,978.19 12,974.00 12,978.18 0.0K
13:34 12,978.18 12,979.17 12,976.66 12,977.67 0.0K
13:35 12,977.17 12,977.17 12,973.00 12,974.21 0.0K
13:36 12,973.21 12,974.22 12,973.21 12,974.21 0.0K
13:37 12,974.22 12,976.22 12,971.29 12,972.30 0.0K
13:38 12,974.30 12,977.28 12,973.28 12,973.29 0.0K
13:39 12,973.79 12,974.28 12,970.28 12,972.00 0.0K
13:40 12,971.78 12,971.78 12,967.00 12,967.33 0.0K
13:41 12,966.84 12,967.86 12,966.00 12,966.88 0.0K
13:42 12,966.39 12,969.39 12,966.39 12,967.37 0.0K
13:43 12,966.00 12,967.37 12,962.00 12,963.41 0.0K
13:44 12,963.41 12,964.42 12,959.42 12,962.42 0.0K
13:45 12,961.00 12,964.41 12,960.41 12,962.92 0.0K
13:46 12,962.42 12,965.41 12,961.42 12,964.89 0.0K
13:47 12,965.39 12,967.89 12,965.00 12,966.00 0.0K
13:48 12,965.89 12,965.89 12,963.00 12,964.47 0.0K
13:49 12,964.00 12,966.00 12,961.00 12,964.00 0.0K
13:50 12,963.01 12,964.01 12,962.98 12,962.98 0.0K
13:51 12,962.98 12,964.45 12,961.95 12,964.44 0.0K
13:52 12,964.44 12,965.45 12,962.94 12,964.95 0.0K
13:53 12,964.45 12,965.45 12,962.00 12,964.45 0.0K
13:54 12,965.45 12,965.45 12,960.00 12,960.46 0.0K
13:55 12,960.00 12,963.45 12,959.96 12,962.00 0.0K
13:56 12,962.45 12,963.91 12,962.00 12,963.00 0.0K
13:57 12,963.40 12,964.38 12,955.43 12,955.44 0.0K
13:58 12,955.94 12,958.49 12,955.45 12,958.47 0.0K
13:59 12,957.97 12,962.46 12,957.48 12,960.46 0.0K
14:00 12,959.46 12,960.45 12,955.47 12,958.44 0.0K
14:01 12,957.45 12,957.45 12,952.47 12,955.97 0.0K
14:02 12,957.46 12,957.46 12,949.52 12,950.02 0.0K
14:03 12,950.52 12,956.50 12,950.52 12,956.50 0.0K
14:04 12,958.50 12,958.99 12,952.52 12,953.53 0.0K
14:05 12,952.53 12,956.53 12,952.53 12,956.52 0.0K
14:06 12,955.02 12,957.00 12,954.02 12,955.51 0.0K
14:07 12,955.50 12,956.00 12,953.00 12,955.46 0.0K
14:08 12,955.45 12,958.40 12,954.89 12,955.38 0.0K
14:09 12,955.00 12,958.00 12,955.00 12,955.00 0.0K
14:10 12,956.32 12,957.32 12,952.32 12,952.83 0.0K
14:11 12,952.33 12,956.35 12,951.00 12,956.34 0.0K
14:12 12,957.00 12,957.34 12,953.33 12,953.33 0.0K
14:13 12,951.83 12,952.35 12,949.37 12,951.43 0.0K
14:14 12,950.44 12,950.48 12,948.96 12,949.00 0.0K
14:15 12,949.49 12,952.00 12,945.53 12,947.04 0.0K
14:16 12,947.54 12,947.54 12,941.60 12,942.60 0.0K
14:17 12,943.00 12,944.60 12,940.61 12,942.10 0.0K
14:18 12,942.60 12,947.00 12,940.60 12,947.00 0.0K
14:19 12,946.99 12,949.00 12,946.00 12,948.38 0.0K
14:20 12,947.86 12,951.29 12,947.85 12,950.28 0.0K
14:21 12,949.28 12,954.20 12,948.28 12,954.20 0.0K
14:22 12,953.19 12,955.00 12,945.64 12,945.64 0.0K
14:23 12,945.15 12,946.15 12,942.16 12,943.18 0.0K
14:24 12,944.00 12,944.00 12,940.70 12,943.00 0.0K
14:25 12,943.72 12,946.22 12,940.00 12,940.00 0.0K
14:26 12,940.72 12,943.20 12,939.71 12,942.67 0.0K
14:27 12,942.66 12,944.00 12,942.00 12,942.63 0.0K
14:28 12,941.63 12,945.00 12,941.63 12,944.54 0.0K
14:29 12,945.00 12,948.00 12,942.99 12,944.00 0.0K
14:30 12,945.00 12,945.00 12,941.56 12,942.07 0.0K
14:31 12,940.08 12,940.10 12,935.15 12,939.21 0.0K
14:32 12,937.71 12,944.23 12,937.71 12,943.23 0.0K
14:33 12,944.73 12,961.60 12,943.72 12,961.60 0.0K
14:34 12,964.58 12,972.01 12,963.52 12,966.00 0.0K
14:35 12,966.01 12,970.00 12,962.00 12,969.99 0.0K
14:36 12,969.98 12,978.00 12,968.97 12,975.90 0.0K
14:37 12,976.40 12,984.36 12,976.40 12,984.00 0.0K
14:38 12,983.85 12,985.84 12,973.41 12,977.89 0.0K
14:39 12,978.89 12,983.00 12,976.00 12,978.39 0.0K
14:40 12,978.00 12,984.00 12,978.00 12,982.00 0.0K
14:41 12,982.85 12,986.00 12,982.34 12,982.83 0.0K
14:42 12,984.00 12,987.82 12,982.86 12,982.86 0.0K
14:43 12,983.86 12,984.89 12,980.40 12,981.91 0.0K
14:44 12,981.00 12,983.00 12,979.90 12,981.93 0.0K
14:45 12,981.94 12,988.93 12,981.94 12,986.92 0.0K
14:46 12,987.42 12,992.88 12,985.93 12,990.00 0.0K
14:47 12,990.88 12,991.90 12,986.94 12,987.94 0.0K
14:48 12,988.94 12,989.94 12,983.99 12,985.03 0.0K
14:49 12,985.53 12,986.08 12,983.00 12,986.08 0.0K
14:50 12,986.58 12,988.57 12,984.00 12,984.10 0.0K
14:51 12,984.60 12,984.60 12,977.21 12,977.22 0.0K
14:52 12,979.23 12,979.24 12,973.81 12,976.35 0.0K
14:53 12,975.35 12,979.38 12,975.00 12,979.00 0.0K
14:54 12,979.88 12,983.32 12,979.87 12,982.32 0.0K
14:55 12,982.82 12,982.82 12,980.00 12,981.30 0.0K
14:56 12,981.80 12,982.00 12,977.79 12,980.27 0.0K
14:57 12,979.27 12,979.27 12,976.00 12,976.33 0.0K
14:58 12,976.83 12,977.34 12,973.00 12,973.40 0.0K
14:59 12,972.41 12,972.41 12,966.53 12,966.53 0.0K
15:00 12,966.54 12,966.54 12,951.08 12,963.52 0.0K
15:01 12,964.02 12,968.48 12,961.44 12,961.94 0.0K
15:02 12,960.00 12,965.45 12,959.00 12,964.46 0.0K
15:03 12,965.45 12,968.42 12,963.00 12,966.00 0.0K
15:04 12,967.00 12,976.00 12,967.00 12,974.00 0.0K
15:05 12,975.30 12,979.27 12,974.00 12,978.26 0.0K
15:06 12,979.00 12,983.00 12,973.00 12,973.76 0.0K
15:07 12,973.76 12,974.00 12,967.00 12,968.34 0.0K
15:08 12,967.00 12,967.84 12,964.35 12,966.38 0.0K
15:09 12,965.88 12,966.38 12,961.00 12,961.00 0.0K
15:10 12,961.93 12,971.00 12,961.93 12,969.39 0.0K
15:11 12,968.00 12,972.38 12,966.40 12,968.41 0.0K
15:12 12,969.00 12,969.00 12,965.00 12,965.98 0.0K
15:13 12,966.00 12,974.00 12,961.51 12,974.00 0.0K
15:14 12,974.99 12,976.00 12,970.00 12,973.48 0.0K
15:15 12,971.98 12,976.48 12,971.00 12,973.96 0.0K
15:16 12,973.00 12,978.35 12,973.00 12,976.33 0.0K
15:17 12,978.33 12,980.32 12,975.81 12,975.81 0.0K
15:18 12,976.31 12,977.32 12,974.32 12,976.32 0.0K
15:19 12,977.82 12,977.82 12,972.00 12,973.37 0.0K
15:20 12,974.37 12,974.37 12,967.00 12,971.00 0.0K
15:21 12,970.92 12,971.43 12,968.00 12,969.00 0.0K
15:22 12,970.92 12,974.41 12,969.00 12,971.89 0.0K
15:23 12,972.39 12,977.36 12,971.89 12,975.85 0.0K
15:24 12,977.34 12,981.80 12,976.33 12,981.00 0.0K
15:25 12,980.78 12,983.79 12,977.00 12,983.28 0.0K
15:26 12,980.78 12,983.00 12,978.00 12,979.77 0.0K
15:27 12,979.27 12,980.76 12,978.25 12,979.26 0.0K
15:28 12,978.76 12,980.27 12,974.30 12,979.29 0.0K
15:29 12,980.29 12,982.00 12,978.00 12,979.31 0.0K
15:30 12,978.31 12,983.28 12,977.00 12,983.27 0.0K
15:31 12,984.00 12,990.00 12,982.24 12,984.00 0.0K
15:32 12,983.26 12,983.26 12,978.27 12,978.27 0.0K
15:33 12,977.27 12,980.28 12,974.79 12,974.81 0.0K
15:34 12,975.31 12,984.00 12,975.31 12,977.00 0.0K
15:35 12,978.00 12,979.26 12,969.31 12,970.32 0.0K
15:36 12,970.00 12,970.87 12,961.38 12,963.38 0.0K
15:37 12,965.38 12,970.35 12,965.36 12,969.33 0.0K
15:38 12,971.82 12,979.17 12,971.32 12,979.16 0.0K
15:39 12,979.15 12,982.59 12,978.64 12,982.06 0.0K
15:40 12,982.05 12,983.53 12,976.52 12,976.52 0.0K
15:41 12,976.02 12,978.03 12,971.55 12,972.06 0.0K
15:42 12,971.06 12,973.05 12,969.07 12,971.06 0.0K
15:43 12,970.56 12,973.06 12,968.07 12,972.16 0.0K
15:44 12,974.15 12,980.14 12,973.66 12,980.14 0.0K
15:45 12,981.14 12,981.14 12,977.14 12,977.15 0.0K
15:46 12,977.65 12,978.15 12,973.00 12,977.00 0.0K
15:47 12,976.64 12,982.07 12,976.64 12,980.56 0.0K
15:48 12,982.00 12,985.00 12,981.53 12,984.95 0.0K
15:49 12,985.45 12,987.00 12,982.00 12,983.43 0.0K
15:50 12,983.44 12,984.45 12,980.45 12,981.45 0.0K
15:51 12,983.00 12,986.00 12,983.00 12,985.00 0.0K
15:52 12,985.40 12,989.37 12,983.91 12,989.37 0.0K
15:53 12,989.36 12,991.84 12,984.85 12,985.36 0.0K
15:54 12,985.85 12,986.00 12,982.00 12,982.90 0.0K
15:55 12,982.40 12,983.00 12,978.94 12,981.45 0.0K
15:56 12,980.96 12,983.03 12,977.51 12,981.52 0.0K
15:57 12,982.02 12,983.04 12,978.00 12,978.06 0.0K
15:58 12,978.07 12,980.11 12,976.12 12,980.00 0.0K
15:59 12,981.11 12,985.09 12,979.10 12,985.09 0.0K
16:00 12,987.59 12,990.08 12,987.09 12,988.06 0.0K
16:01 12,987.56 12,991.03 12,987.54 12,990.99 0.0K
16:02 12,990.49 12,990.99 12,985.00 12,986.49 0.0K
16:03 12,987.99 12,988.49 12,984.99 12,985.99 0.0K
16:04 12,987.49 12,989.96 12,986.47 12,986.97 0.0K
16:05 12,987.97 12,991.96 12,985.46 12,985.96 0.0K
16:06 12,985.97 12,986.01 12,983.98 12,986.01 0.0K
16:07 12,985.51 12,986.00 12,982.00 12,983.05 0.0K
16:08 12,983.00 12,986.00 12,982.55 12,984.03 0.0K
16:09 12,983.53 12,985.51 12,978.52 12,984.01 0.0K
16:10 12,983.50 12,986.45 12,981.00 12,982.96 0.0K
16:11 12,984.96 12,987.00 12,984.44 12,986.88 0.0K
16:12 12,986.37 12,990.00 12,986.37 12,987.00 0.0K
16:13 12,987.28 12,988.00 12,984.00 12,986.23 0.0K
16:14 12,987.00 12,990.17 12,986.65 12,986.65 0.0K
16:15 12,987.00 12,991.61 12,986.64 12,991.10 0.0K
16:16 12,991.09 12,992.57 12,989.08 12,990.07 0.0K
16:17 12,990.57 12,994.53 12,990.57 12,993.02 0.0K
16:18 12,992.52 12,994.00 12,991.46 12,991.93 0.0K
16:19 12,992.00 12,993.92 12,987.00 12,987.88 0.0K
16:20 12,990.38 12,993.00 12,990.00 12,991.33 0.0K
16:21 12,992.33 12,993.33 12,991.31 12,991.31 0.0K
16:22 12,991.00 12,994.30 12,991.00 12,993.24 0.0K
16:23 12,992.74 12,995.21 12,992.00 12,994.00 0.0K
16:24 12,994.68 12,996.00 12,993.66 12,995.16 0.0K
16:25 12,996.66 12,999.15 12,996.66 12,997.00 0.0K
16:26 12,997.63 13,000.61 12,996.00 12,998.61 0.0K
16:27 12,998.61 13,001.09 12,998.00 12,999.12 0.0K
16:28 12,998.12 13,000.13 12,998.00 12,999.21 0.0K
16:29 12,998.72 13,003.21 12,998.72 13,003.21 0.0K
16:30 13,003.22 13,007.70 13,002.71 13,003.71 0.0K
16:31 13,004.21 13,005.21 13,000.70 13,000.70 0.0K
16:32 13,000.71 13,001.20 12,996.71 12,998.21 0.0K
16:33 12,999.71 13,000.70 12,997.19 12,998.67 0.0K
16:34 12,998.66 12,999.16 12,993.16 12,996.66 0.0K
16:35 12,998.16 13,000.13 12,997.00 12,998.00 0.0K
16:36 12,998.62 13,000.62 12,996.00 12,996.09 0.0K
16:37 12,996.09 12,996.09 12,992.09 12,992.09 0.0K
16:38 12,992.00 12,994.07 12,990.58 12,993.52 0.0K
16:39 12,995.00 12,996.00 12,993.89 12,995.39 0.0K
16:40 12,995.38 12,995.38 12,993.82 12,995.27 0.0K
16:41 12,994.77 13,000.21 12,993.24 13,000.21 0.0K
16:42 13,001.00 13,003.00 12,999.00 12,999.61 0.0K
16:43 13,000.00 13,001.60 12,998.09 12,998.59 0.0K
16:44 12,998.60 12,999.00 12,996.61 12,999.00 0.0K
16:45 12,999.13 13,000.13 12,991.68 12,993.18 0.0K
16:46 12,992.69 12,994.00 12,990.73 12,991.79 0.0K
16:47 12,991.80 12,992.82 12,987.89 12,989.40 0.0K
16:48 12,990.40 12,993.43 12,989.42 12,992.92 0.0K
16:49 12,993.00 12,995.40 12,991.91 12,993.42 0.0K
16:50 12,992.92 12,992.92 12,985.98 12,990.53 0.0K
16:51 12,991.00 12,992.03 12,986.00 12,988.00 0.0K
16:52 12,987.10 12,992.09 12,986.11 12,991.59 0.0K
16:53 12,992.59 12,993.00 12,988.58 12,992.09 0.0K
16:54 12,992.09 12,994.13 12,989.61 12,994.13 0.0K
16:55 12,993.63 12,993.63 12,988.67 12,989.00 0.0K
16:56 12,988.69 12,990.69 12,988.00 12,989.67 0.0K
16:57 12,990.17 12,997.00 12,989.67 12,995.11 0.0K
16:58 12,995.00 12,996.59 12,992.10 12,992.10 0.0K
16:59 12,992.11 12,994.10 12,988.00 12,990.00 0.0K
17:00 12,991.14 12,993.63 12,990.00 12,992.62 0.0K
17:01 12,992.12 12,993.11 12,988.63 12,991.14 0.0K
17:02 12,993.00 12,995.14 12,987.68 12,987.68 0.0K
17:03 12,987.69 12,992.19 12,986.25 12,986.26 0.0K
17:04 12,988.76 12,988.76 12,986.28 12,986.78 0.0K
17:05 12,985.78 12,993.77 12,985.78 12,993.77 0.0K
17:06 12,994.00 12,994.00 12,988.00 12,990.00 0.0K
17:07 12,991.00 12,992.78 12,989.77 12,990.28 0.0K
17:08 12,992.00 12,994.23 12,991.77 12,993.19 0.0K
17:09 12,992.69 12,995.00 12,990.65 12,992.63 0.0K
17:10 12,992.13 12,995.57 12,992.13 12,993.06 0.0K
17:11 12,991.56 12,996.03 12,991.56 12,996.00 0.0K
17:12 12,998.00 12,999.00 12,996.00 12,997.99 0.0K
17:13 12,998.49 12,998.99 12,994.02 12,994.03 0.0K
17:14 12,993.53 12,996.09 12,992.57 12,996.09 0.0K
17:15 12,994.59 12,995.09 12,986.00 12,987.00 0.0K
17:16 12,987.22 12,988.00 12,983.74 12,985.00 0.0K
17:17 12,985.83 12,989.87 12,984.00 12,989.38 0.0K
17:18 12,989.37 12,990.37 12,983.39 12,985.39 0.0K
17:19 12,984.39 12,987.88 12,983.40 12,984.38 0.0K
17:20 12,985.38 12,989.37 12,982.39 12,986.86 0.0K
17:21 12,985.87 12,986.42 12,983.00 12,985.43 0.0K
17:22 12,986.93 12,988.43 12,981.51 12,981.52 0.0K
17:23 12,983.02 12,988.00 12,982.03 12,986.58 0.0K
17:24 12,987.08 12,987.61 12,985.09 12,985.12 0.0K
17:25 12,986.12 12,989.12 12,984.64 12,985.64 0.0K
17:26 12,984.00 12,984.00 12,980.68 12,983.20 0.0K
17:27 12,982.70 12,983.00 12,979.00 12,979.81 0.0K
17:28 12,980.31 12,982.31 12,979.82 12,982.31 0.0K
17:29 12,981.80 12,987.00 12,981.80 12,984.77 0.0K
17:30 12,987.00 12,988.77 12,983.00 12,983.78 0.0K
17:31 12,984.00 12,984.00 12,978.78 12,978.78 0.0K
17:32 12,979.28 12,989.28 12,979.28 12,986.78 0.0K
17:33 12,985.78 12,987.00 12,983.78 12,984.78 0.0K
17:34 12,985.78 12,997.77 12,985.78 12,997.77 0.0K
17:35 12,998.77 13,003.77 12,987.20 12,987.20 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available