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 13,163.00 13,163.00 13,161.00 13,161.00 0.0K
08:59 13,159.00 13,166.00 13,158.00 13,166.00 0.0K
09:00 13,168.00 13,182.00 13,168.00 13,181.00 0.0K
09:01 13,174.90 13,180.39 13,169.92 13,172.41 0.0K
09:02 13,170.92 13,173.41 13,169.00 13,170.42 0.0K
09:03 13,171.00 13,173.41 13,169.42 13,173.41 0.0K
09:04 13,173.91 13,180.00 13,167.94 13,176.90 0.0K
09:05 13,174.91 13,174.91 13,164.94 13,167.00 0.0K
09:06 13,168.93 13,168.93 13,156.97 13,156.97 0.0K
09:07 13,157.97 13,161.00 13,149.00 13,149.75 0.0K
09:08 13,149.26 13,161.00 13,149.26 13,160.35 0.0K
09:09 13,160.85 13,167.38 13,157.87 13,166.40 0.0K
09:10 13,164.41 13,169.50 13,161.00 13,169.50 0.0K
09:11 13,170.00 13,179.00 13,166.50 13,179.00 0.0K
09:12 13,180.00 13,184.46 13,176.54 13,179.00 0.0K
09:13 13,180.05 13,180.05 13,172.00 13,172.73 0.0K
09:14 13,170.74 13,179.00 13,165.82 13,179.00 0.0K
09:15 13,176.81 13,176.81 13,171.00 13,174.36 0.0K
09:16 13,174.84 13,184.24 13,174.84 13,177.77 0.0K
09:17 13,178.27 13,182.00 13,175.33 13,182.00 0.0K
09:18 13,183.30 13,185.27 13,181.00 13,181.00 0.0K
09:19 13,181.78 13,185.00 13,178.80 13,185.00 0.0K
09:20 13,185.83 13,188.76 13,181.79 13,188.76 0.0K
09:21 13,187.76 13,188.00 13,184.31 13,185.00 0.0K
09:22 13,183.81 13,190.00 13,183.81 13,186.00 0.0K
09:23 13,185.37 13,191.44 13,182.93 13,191.44 0.0K
09:24 13,192.00 13,195.00 13,187.48 13,187.48 0.0K
09:25 13,187.99 13,188.53 13,175.15 13,176.65 0.0K
09:26 13,177.15 13,181.64 13,176.00 13,180.20 0.0K
09:27 13,178.71 13,182.00 13,175.77 13,175.77 0.0K
09:28 13,178.00 13,182.00 13,178.00 13,181.31 0.0K
09:29 13,181.81 13,190.00 13,180.00 13,189.25 0.0K
09:30 13,186.26 13,197.00 13,186.26 13,193.65 0.0K
09:31 13,193.65 13,208.52 13,193.00 13,205.02 0.0K
09:32 13,206.02 13,208.05 13,203.04 13,204.58 0.0K
09:33 13,205.08 13,207.57 13,202.59 13,205.00 0.0K
09:34 13,204.07 13,205.56 13,198.63 13,199.63 0.0K
09:35 13,200.63 13,208.56 13,200.63 13,208.56 0.0K
09:36 13,211.05 13,217.00 13,211.05 13,216.49 0.0K
09:37 13,217.00 13,221.41 13,214.49 13,221.41 0.0K
09:38 13,222.41 13,222.41 13,218.00 13,221.00 0.0K
09:39 13,220.00 13,220.00 13,212.36 13,214.00 0.0K
09:40 13,209.38 13,210.41 13,207.00 13,208.00 0.0K
09:41 13,208.42 13,211.00 13,200.97 13,201.00 0.0K
09:42 13,201.49 13,202.51 13,199.00 13,202.51 0.0K
09:43 13,203.00 13,203.50 13,197.54 13,197.54 0.0K
09:44 13,198.00 13,200.02 13,192.57 13,193.51 0.0K
09:45 13,192.52 13,195.01 13,192.00 13,192.98 0.0K
09:46 13,192.98 13,194.97 13,190.00 13,190.00 0.0K
09:47 13,191.48 13,195.00 13,184.51 13,194.98 0.0K
09:48 13,194.97 13,200.00 13,194.97 13,200.00 0.0K
09:49 13,200.43 13,206.35 13,200.43 13,204.35 0.0K
09:50 13,203.85 13,210.80 13,203.00 13,207.00 0.0K
09:51 13,205.27 13,218.64 13,205.00 13,218.64 0.0K
09:52 13,219.00 13,227.00 13,219.00 13,221.57 0.0K
09:53 13,223.00 13,226.00 13,223.00 13,223.09 0.0K
09:54 13,225.08 13,230.02 13,225.00 13,227.54 0.0K
09:55 13,228.04 13,230.04 13,224.57 13,227.60 0.0K
09:56 13,227.61 13,229.00 13,224.63 13,228.62 0.0K
09:57 13,229.12 13,232.12 13,226.62 13,230.64 0.0K
09:58 13,232.13 13,232.13 13,227.65 13,231.12 0.0K
09:59 13,230.62 13,234.05 13,230.61 13,234.05 0.0K
10:00 13,233.55 13,238.51 13,231.05 13,232.06 0.0K
10:01 13,233.06 13,240.01 13,232.58 13,240.01 0.0K
10:02 13,240.51 13,242.49 13,240.51 13,240.98 0.0K
10:03 13,242.47 13,245.00 13,239.99 13,241.98 0.0K
10:04 13,241.49 13,248.41 13,240.00 13,247.00 0.0K
10:05 13,249.90 13,256.00 13,248.90 13,256.00 0.0K
10:06 13,255.80 13,258.23 13,251.00 13,252.75 0.0K
10:07 13,253.00 13,258.20 13,253.00 13,257.71 0.0K
10:08 13,258.20 13,264.17 13,257.71 13,262.19 0.0K
10:09 13,263.68 13,266.14 13,261.00 13,262.14 0.0K
10:10 13,263.64 13,263.64 13,252.00 13,254.00 0.0K
10:11 13,253.00 13,254.76 13,244.87 13,245.39 0.0K
10:12 13,244.00 13,248.00 13,243.42 13,246.00 0.0K
10:13 13,247.91 13,248.00 13,238.46 13,241.45 0.0K
10:14 13,242.45 13,243.00 13,238.00 13,242.90 0.0K
10:15 13,243.90 13,249.86 13,242.38 13,249.36 0.0K
10:16 13,249.00 13,255.80 13,245.37 13,255.80 0.0K
10:17 13,256.30 13,259.75 13,256.30 13,258.23 0.0K
10:18 13,259.23 13,267.63 13,259.23 13,267.62 0.0K
10:19 13,269.00 13,271.09 13,263.15 13,263.15 0.0K
10:20 13,263.00 13,266.00 13,260.00 13,260.28 0.0K
10:21 13,260.78 13,261.87 13,255.36 13,261.87 0.0K
10:22 13,261.87 13,265.94 13,260.39 13,265.94 0.0K
10:23 13,266.44 13,268.45 13,264.95 13,268.44 0.0K
10:24 13,267.94 13,269.95 13,265.96 13,267.00 0.0K
10:25 13,266.96 13,267.48 13,264.49 13,266.48 0.0K
10:26 13,267.48 13,271.94 13,267.48 13,271.39 0.0K
10:27 13,271.89 13,272.89 13,267.42 13,268.40 0.0K
10:28 13,266.91 13,267.93 13,264.94 13,265.44 0.0K
10:29 13,266.44 13,268.39 13,265.94 13,266.43 0.0K
10:30 13,266.94 13,269.95 13,266.50 13,266.53 0.0K
10:31 13,266.54 13,272.06 13,265.00 13,272.06 0.0K
10:32 13,271.55 13,274.97 13,269.00 13,270.00 0.0K
10:33 13,272.00 13,272.00 13,270.00 13,271.00 0.0K
10:34 13,270.00 13,270.43 13,265.97 13,266.48 0.0K
10:35 13,266.00 13,269.97 13,264.99 13,266.49 0.0K
10:36 13,265.49 13,272.94 13,264.00 13,272.94 0.0K
10:37 13,271.00 13,274.42 13,270.95 13,272.38 0.0K
10:38 13,272.88 13,276.32 13,272.83 13,276.30 0.0K
10:39 13,276.29 13,280.29 13,275.78 13,279.22 0.0K
10:40 13,280.22 13,281.71 13,276.00 13,280.00 0.0K
10:41 13,278.71 13,284.00 13,278.22 13,282.19 0.0K
10:42 13,282.69 13,282.69 13,274.27 13,276.79 0.0K
10:43 13,276.29 13,278.86 13,273.00 13,276.00 0.0K
10:44 13,275.87 13,277.00 13,274.00 13,275.39 0.0K
10:45 13,275.40 13,276.89 13,273.00 13,273.00 0.0K
10:46 13,275.00 13,276.41 13,271.91 13,272.92 0.0K
10:47 13,274.91 13,275.90 13,272.44 13,272.44 0.0K
10:48 13,272.45 13,274.45 13,270.95 13,274.45 0.0K
10:49 13,274.44 13,277.43 13,274.00 13,277.42 0.0K
10:50 13,276.92 13,276.92 13,270.00 13,270.45 0.0K
10:51 13,269.00 13,269.96 13,267.97 13,269.45 0.0K
10:52 13,268.45 13,268.96 13,263.52 13,267.50 0.0K
10:53 13,268.00 13,270.98 13,266.00 13,270.97 0.0K
10:54 13,271.96 13,272.90 13,271.91 13,272.87 0.0K
10:55 13,273.87 13,274.00 13,269.88 13,273.34 0.0K
10:56 13,273.33 13,274.00 13,271.34 13,272.35 0.0K
10:57 13,272.85 13,278.00 13,272.85 13,274.27 0.0K
10:58 13,273.77 13,276.00 13,273.77 13,275.26 0.0K
10:59 13,275.31 13,276.00 13,275.22 13,276.00 0.0K
11:00 13,275.71 13,278.13 13,273.00 13,278.00 0.0K
11:01 13,278.12 13,280.00 13,277.00 13,279.00 0.0K
11:02 13,277.60 13,279.06 13,274.57 13,276.03 0.0K
11:03 13,275.04 13,276.00 13,272.06 13,273.04 0.0K
11:04 13,274.03 13,274.03 13,271.00 13,271.02 0.0K
11:05 13,271.52 13,276.00 13,268.59 13,269.09 0.0K
11:06 13,268.60 13,268.60 13,262.68 13,264.00 0.0K
11:07 13,265.00 13,272.00 13,265.00 13,271.61 0.0K
11:08 13,271.11 13,273.12 13,270.00 13,273.11 0.0K
11:09 13,275.11 13,276.00 13,273.00 13,274.07 0.0K
11:10 13,274.06 13,279.48 13,273.55 13,279.48 0.0K
11:11 13,279.98 13,282.00 13,275.96 13,275.96 0.0K
11:12 13,275.96 13,280.00 13,274.00 13,277.00 0.0K
11:13 13,277.86 13,279.84 13,260.00 13,260.42 0.0K
11:14 13,263.90 13,267.37 13,260.00 13,261.39 0.0K
11:15 13,259.90 13,262.39 13,254.94 13,255.00 0.0K
11:16 13,256.00 13,259.00 13,248.00 13,250.00 0.0K
11:17 13,251.50 13,256.47 13,251.50 13,253.00 0.0K
11:18 13,254.48 13,256.95 13,251.99 13,253.01 0.0K
11:19 13,255.01 13,260.46 13,255.00 13,259.00 0.0K
11:20 13,259.45 13,259.45 13,256.45 13,256.45 0.0K
11:21 13,256.95 13,264.88 13,252.97 13,263.00 0.0K
11:22 13,263.37 13,265.83 13,260.88 13,264.80 0.0K
11:23 13,265.30 13,266.00 13,260.00 13,261.30 0.0K
11:24 13,263.00 13,266.00 13,262.28 13,265.29 0.0K
11:25 13,265.79 13,267.27 13,264.27 13,264.77 0.0K
11:26 13,265.27 13,265.29 13,261.82 13,262.33 0.0K
11:27 13,261.84 13,267.00 13,261.84 13,266.79 0.0K
11:28 13,268.00 13,268.00 13,263.79 13,265.78 0.0K
11:29 13,266.28 13,267.28 13,263.80 13,265.80 0.0K
11:30 13,265.79 13,265.79 13,259.88 13,262.39 0.0K
11:31 13,261.89 13,264.89 13,261.89 13,262.90 0.0K
11:32 13,262.39 13,263.38 13,261.00 13,261.90 0.0K
11:33 13,261.40 13,263.40 13,258.98 13,260.00 0.0K
11:34 13,259.00 13,263.00 13,259.00 13,262.53 0.0K
11:35 13,263.00 13,264.52 13,260.55 13,264.52 0.0K
11:36 13,265.00 13,268.00 13,263.00 13,266.49 0.0K
11:37 13,267.48 13,268.48 13,265.99 13,266.50 0.0K
11:38 13,266.00 13,268.00 13,265.50 13,267.00 0.0K
11:39 13,265.00 13,268.00 13,264.52 13,267.44 0.0K
11:40 13,268.00 13,274.00 13,268.00 13,273.82 0.0K
11:41 13,274.31 13,275.00 13,272.00 13,272.00 0.0K
11:42 13,273.00 13,273.00 13,271.00 13,271.26 0.0K
11:43 13,270.77 13,273.21 13,270.27 13,273.21 0.0K
11:44 13,273.20 13,273.20 13,270.00 13,272.00 0.0K
11:45 13,271.70 13,271.70 13,267.00 13,267.00 0.0K
11:46 13,268.20 13,273.14 13,266.00 13,273.00 0.0K
11:47 13,273.64 13,273.64 13,271.65 13,272.20 0.0K
11:48 13,271.20 13,274.71 13,268.74 13,273.71 0.0K
11:49 13,274.20 13,274.70 13,270.73 13,270.73 0.0K
11:50 13,270.24 13,270.24 13,266.00 13,267.28 0.0K
11:51 13,267.78 13,269.29 13,267.28 13,269.28 0.0K
11:52 13,269.78 13,274.18 13,269.78 13,274.18 0.0K
11:53 13,273.67 13,274.12 13,272.00 13,274.12 0.0K
11:54 13,274.11 13,275.09 13,272.57 13,272.57 0.0K
11:55 13,272.07 13,273.08 13,270.58 13,270.59 0.0K
11:56 13,271.09 13,274.08 13,270.60 13,273.58 0.0K
11:57 13,274.08 13,275.60 13,272.10 13,274.62 0.0K
11:58 13,274.63 13,275.18 13,273.13 13,275.18 0.0K
11:59 13,274.68 13,275.24 13,273.20 13,273.22 0.0K
12:00 13,273.72 13,275.71 13,267.76 13,267.76 0.0K
12:01 13,268.26 13,269.29 13,266.77 13,268.79 0.0K
12:02 13,268.30 13,268.30 13,264.85 13,266.41 0.0K
12:03 13,266.42 13,267.43 13,265.43 13,265.98 0.0K
12:04 13,265.00 13,266.98 13,265.00 13,266.05 0.0K
12:05 13,267.05 13,268.00 13,266.55 13,267.58 0.0K
12:06 13,267.09 13,269.09 13,265.60 13,268.09 0.0K
12:07 13,268.59 13,273.62 13,268.09 13,272.62 0.0K
12:08 13,272.63 13,276.12 13,272.63 13,275.60 0.0K
12:09 13,275.60 13,277.57 13,275.59 13,277.57 0.0K
12:10 13,277.07 13,277.08 13,274.00 13,274.57 0.0K
12:11 13,274.57 13,277.08 13,272.00 13,275.09 0.0K
12:12 13,276.58 13,276.58 13,273.58 13,274.00 0.0K
12:13 13,274.60 13,284.55 13,274.60 13,281.06 0.0K
12:14 13,280.56 13,287.03 13,280.56 13,286.54 0.0K
12:15 13,287.04 13,288.03 13,286.53 13,288.03 0.0K
12:16 13,288.53 13,289.03 13,286.52 13,287.51 0.0K
12:17 13,286.52 13,288.00 13,284.00 13,284.00 0.0K
12:18 13,283.55 13,284.63 13,278.64 13,284.63 0.0K
12:19 13,285.00 13,288.00 13,284.64 13,287.00 0.0K
12:20 13,287.65 13,291.00 13,287.65 13,289.09 0.0K
12:21 13,289.09 13,291.00 13,288.00 13,288.00 0.0K
12:22 13,286.61 13,291.00 13,286.61 13,289.00 0.0K
12:23 13,289.13 13,294.00 13,284.20 13,284.20 0.0K
12:24 13,284.72 13,284.76 13,283.30 13,283.33 0.0K
12:25 13,283.34 13,285.00 13,283.34 13,284.38 0.0K
12:26 13,282.89 13,283.43 13,280.00 13,281.00 0.0K
12:27 13,281.50 13,282.00 13,280.05 13,280.07 0.0K
12:28 13,280.00 13,281.10 13,279.11 13,281.10 0.0K
12:29 13,281.60 13,281.60 13,280.60 13,280.60 0.0K
12:30 13,280.10 13,281.59 13,280.10 13,281.10 0.0K
12:31 13,281.60 13,282.60 13,278.61 13,279.11 0.0K
12:32 13,279.61 13,281.10 13,277.00 13,278.18 0.0K
12:33 13,278.18 13,279.18 13,276.68 13,279.15 0.0K
12:34 13,279.16 13,281.64 13,277.16 13,277.16 0.0K
12:35 13,278.16 13,281.62 13,277.66 13,281.59 0.0K
12:36 13,281.58 13,282.08 13,277.08 13,277.08 0.0K
12:37 13,277.00 13,277.08 13,273.11 13,274.09 0.0K
12:38 13,273.10 13,274.00 13,269.60 13,269.60 0.0K
12:39 13,269.11 13,272.59 13,269.11 13,270.57 0.0K
12:40 13,269.00 13,270.07 13,269.00 13,269.04 0.0K
12:41 13,268.54 13,271.00 13,268.03 13,270.52 0.0K
12:42 13,270.02 13,276.47 13,270.02 13,273.00 0.0K
12:43 13,274.44 13,274.94 13,270.91 13,273.86 0.0K
12:44 13,272.86 13,273.81 13,270.84 13,273.79 0.0K
12:45 13,273.79 13,274.28 13,270.29 13,270.30 0.0K
12:46 13,270.80 13,275.76 13,270.80 13,275.75 0.0K
12:47 13,277.25 13,277.74 13,275.72 13,276.21 0.0K
12:48 13,276.71 13,281.00 13,276.71 13,280.63 0.0K
12:49 13,280.00 13,284.07 13,279.62 13,282.05 0.0K
12:50 13,281.55 13,284.50 13,281.00 13,284.49 0.0K
12:51 13,284.48 13,284.97 13,282.00 13,282.94 0.0K
12:52 13,282.45 13,283.44 13,278.01 13,278.02 0.0K
12:53 13,277.52 13,281.00 13,277.05 13,279.00 0.0K
12:54 13,280.03 13,284.49 13,280.00 13,284.45 0.0K
12:55 13,283.45 13,286.42 13,283.00 13,285.00 0.0K
12:56 13,284.93 13,289.00 13,284.00 13,287.00 0.0K
12:57 13,287.92 13,289.00 13,287.00 13,287.93 0.0K
12:58 13,288.43 13,290.91 13,288.00 13,290.41 0.0K
12:59 13,291.00 13,291.96 13,288.00 13,290.00 0.0K
13:00 13,290.92 13,293.39 13,287.43 13,288.00 0.0K
13:01 13,288.44 13,288.44 13,284.01 13,286.52 0.0K
13:02 13,287.02 13,289.00 13,285.53 13,287.04 0.0K
13:03 13,286.54 13,291.52 13,286.01 13,287.51 0.0K
13:04 13,287.01 13,288.00 13,285.51 13,286.00 0.0K
13:05 13,287.47 13,289.42 13,286.46 13,288.39 0.0K
13:06 13,288.38 13,289.38 13,286.00 13,287.35 0.0K
13:07 13,287.00 13,287.00 13,283.00 13,284.37 0.0K
13:08 13,285.36 13,288.34 13,285.00 13,285.33 0.0K
13:09 13,285.83 13,288.00 13,285.00 13,287.30 0.0K
13:10 13,287.80 13,288.00 13,285.31 13,285.85 0.0K
13:11 13,285.35 13,287.39 13,282.90 13,286.89 0.0K
13:12 13,287.39 13,292.31 13,286.37 13,292.30 0.0K
13:13 13,293.30 13,293.79 13,290.28 13,291.25 0.0K
13:14 13,291.00 13,294.00 13,290.75 13,292.23 0.0K
13:15 13,291.73 13,292.23 13,289.25 13,290.30 0.0K
13:16 13,288.80 13,290.29 13,288.28 13,288.29 0.0K
13:17 13,287.30 13,287.80 13,281.86 13,282.91 0.0K
13:18 13,282.92 13,285.45 13,282.45 13,285.45 0.0K
13:19 13,285.95 13,285.95 13,282.00 13,282.50 0.0K
13:20 13,281.51 13,284.49 13,279.53 13,280.56 0.0K
13:21 13,281.07 13,283.09 13,280.08 13,283.09 0.0K
13:22 13,283.59 13,284.08 13,282.58 13,284.00 0.0K
13:23 13,284.11 13,285.12 13,281.14 13,285.00 0.0K
13:24 13,285.11 13,288.06 13,285.11 13,286.55 0.0K
13:25 13,287.55 13,288.53 13,284.54 13,285.53 0.0K
13:26 13,287.00 13,289.49 13,286.00 13,289.48 0.0K
13:27 13,288.99 13,290.48 13,288.98 13,289.46 0.0K
13:28 13,288.46 13,289.44 13,288.45 13,289.43 0.0K
13:29 13,289.91 13,290.00 13,289.34 13,289.34 0.0K
13:30 13,289.33 13,291.28 13,288.28 13,289.76 0.0K
13:31 13,290.26 13,292.73 13,290.24 13,291.70 0.0K
13:32 13,292.19 13,294.21 13,291.17 13,291.17 0.0K
13:33 13,291.16 13,292.65 13,288.00 13,290.13 0.0K
13:34 13,290.63 13,291.12 13,290.11 13,291.08 0.0K
13:35 13,290.58 13,292.08 13,285.62 13,286.12 0.0K
13:36 13,286.13 13,286.13 13,278.00 13,278.25 0.0K
13:37 13,279.25 13,281.29 13,277.78 13,280.31 0.0K
13:38 13,281.31 13,283.30 13,281.29 13,281.29 0.0K
13:39 13,281.30 13,281.31 13,280.31 13,280.82 0.0K
13:40 13,279.83 13,281.83 13,279.34 13,281.82 0.0K
13:41 13,282.32 13,283.32 13,279.00 13,281.00 0.0K
13:42 13,281.28 13,282.28 13,278.25 13,279.23 0.0K
13:43 13,279.72 13,284.13 13,279.71 13,284.12 0.0K
13:44 13,284.11 13,288.00 13,282.61 13,288.00 0.0K
13:45 13,288.04 13,291.97 13,288.03 13,288.95 0.0K
13:46 13,287.95 13,288.45 13,285.96 13,288.00 0.0K
13:47 13,288.43 13,290.88 13,288.40 13,288.81 0.0K
13:48 13,288.31 13,290.75 13,288.00 13,289.75 0.0K
13:49 13,290.00 13,290.24 13,285.74 13,287.00 0.0K
13:50 13,287.73 13,288.00 13,280.27 13,281.26 0.0K
13:51 13,281.76 13,283.24 13,281.00 13,281.00 0.0K
13:52 13,282.00 13,285.12 13,280.00 13,285.10 0.0K
13:53 13,285.09 13,287.00 13,284.00 13,287.00 0.0K
13:54 13,287.00 13,290.00 13,287.00 13,289.38 0.0K
13:55 13,288.88 13,288.88 13,283.87 13,283.87 0.0K
13:56 13,282.37 13,282.38 13,279.40 13,281.90 0.0K
13:57 13,282.39 13,284.87 13,282.38 13,284.85 0.0K
13:58 13,284.84 13,286.00 13,283.81 13,286.00 0.0K
13:59 13,287.28 13,287.28 13,283.00 13,284.75 0.0K
14:00 13,284.74 13,284.74 13,273.34 13,275.35 0.0K
14:01 13,275.85 13,279.34 13,275.36 13,278.83 0.0K
14:02 13,276.84 13,278.83 13,276.34 13,278.83 0.0K
14:03 13,279.33 13,282.28 13,279.33 13,280.26 0.0K
14:04 13,279.76 13,280.76 13,278.00 13,280.76 0.0K
14:05 13,281.25 13,281.25 13,278.00 13,279.74 0.0K
14:06 13,280.24 13,281.22 13,278.69 13,278.69 0.0K
14:07 13,278.19 13,286.60 13,277.68 13,286.09 0.0K
14:08 13,285.59 13,288.55 13,285.57 13,287.97 0.0K
14:09 13,287.96 13,288.45 13,286.92 13,287.41 0.0K
14:10 13,286.91 13,290.36 13,286.91 13,288.85 0.0K
14:11 13,288.36 13,288.36 13,284.88 13,287.35 0.0K
14:12 13,287.85 13,292.00 13,287.82 13,288.77 0.0K
14:13 13,289.27 13,291.25 13,286.78 13,290.25 0.0K
14:14 13,289.75 13,290.25 13,288.74 13,288.74 0.0K
14:15 13,289.24 13,289.74 13,283.77 13,286.29 0.0K
14:16 13,287.00 13,290.29 13,287.00 13,290.29 0.0K
14:17 13,291.28 13,291.28 13,287.25 13,287.26 0.0K
14:18 13,286.76 13,288.25 13,285.25 13,285.75 0.0K
14:19 13,285.25 13,291.16 13,284.75 13,291.15 0.0K
14:20 13,289.65 13,293.16 13,289.65 13,293.16 0.0K
14:21 13,294.16 13,294.66 13,293.62 13,293.62 0.0K
14:22 13,293.12 13,297.57 13,292.00 13,297.07 0.0K
14:23 13,297.08 13,301.00 13,297.08 13,299.06 0.0K
14:24 13,299.56 13,301.00 13,296.52 13,296.52 0.0K
14:25 13,296.00 13,301.00 13,295.55 13,295.55 0.0K
14:26 13,297.04 13,298.54 13,295.00 13,298.54 0.0K
14:27 13,300.03 13,300.03 13,295.04 13,295.04 0.0K
14:28 13,294.55 13,297.01 13,293.56 13,297.01 0.0K
14:29 13,296.50 13,298.44 13,294.98 13,298.43 0.0K
14:30 13,300.92 13,300.92 13,292.48 13,292.99 0.0K
14:31 13,294.98 13,295.98 13,292.02 13,294.02 0.0K
14:32 13,294.00 13,298.49 13,294.00 13,294.51 0.0K
14:33 13,292.52 13,296.51 13,291.99 13,291.99 0.0K
14:34 13,292.49 13,293.99 13,291.99 13,293.99 0.0K
14:35 13,293.00 13,296.46 13,291.00 13,295.00 0.0K
14:36 13,295.95 13,296.00 13,293.00 13,293.00 0.0K
14:37 13,291.45 13,291.45 13,286.50 13,287.99 0.0K
14:38 13,287.49 13,288.99 13,284.02 13,288.99 0.0K
14:39 13,289.49 13,290.50 13,283.58 13,284.60 0.0K
14:40 13,284.60 13,286.00 13,277.74 13,279.79 0.0K
14:41 13,279.30 13,289.76 13,277.31 13,289.75 0.0K
14:42 13,290.75 13,295.24 13,290.25 13,293.24 0.0K
14:43 13,294.74 13,295.26 13,292.75 13,293.26 0.0K
14:44 13,293.00 13,293.00 13,287.00 13,289.82 0.0K
14:45 13,287.83 13,291.00 13,285.84 13,289.00 0.0K
14:46 13,288.32 13,288.32 13,283.85 13,285.00 0.0K
14:47 13,284.35 13,287.82 13,283.00 13,287.82 0.0K
14:48 13,287.32 13,291.00 13,287.32 13,291.00 0.0K
14:49 13,290.76 13,297.69 13,290.76 13,294.69 0.0K
14:50 13,293.69 13,295.70 13,289.75 13,290.00 0.0K
14:51 13,288.76 13,295.76 13,287.77 13,294.26 0.0K
14:52 13,292.77 13,293.27 13,288.33 13,292.00 0.0K
14:53 13,290.83 13,294.33 13,288.85 13,293.83 0.0K
14:54 13,294.83 13,295.33 13,289.88 13,291.90 0.0K
14:55 13,291.91 13,291.91 13,287.00 13,287.55 0.0K
14:56 13,288.05 13,291.09 13,286.00 13,287.00 0.0K
14:57 13,287.12 13,287.12 13,274.30 13,276.81 0.0K
14:58 13,276.31 13,284.30 13,273.85 13,284.30 0.0K
14:59 13,284.00 13,286.26 13,282.79 13,283.00 0.0K
15:00 13,282.28 13,282.78 13,276.00 13,277.00 0.0K
15:01 13,276.93 13,281.00 13,275.00 13,279.00 0.0K
15:02 13,277.51 13,284.46 13,277.51 13,279.00 0.0K
15:03 13,278.98 13,282.96 13,277.00 13,280.00 0.0K
15:04 13,279.00 13,283.42 13,278.47 13,282.41 0.0K
15:05 13,285.40 13,288.80 13,283.88 13,287.30 0.0K
15:06 13,286.00 13,293.73 13,284.31 13,293.22 0.0K
15:07 13,292.23 13,296.14 13,291.15 13,293.65 0.0K
15:08 13,294.15 13,296.13 13,292.11 13,293.11 0.0K
15:09 13,292.61 13,293.11 13,288.13 13,292.61 0.0K
15:10 13,293.11 13,295.10 13,286.14 13,287.14 0.0K
15:11 13,288.00 13,290.64 13,284.17 13,290.64 0.0K
15:12 13,291.13 13,293.55 13,290.60 13,291.54 0.0K
15:13 13,291.04 13,293.99 13,291.03 13,291.99 0.0K
15:14 13,291.00 13,294.00 13,290.50 13,291.52 0.0K
15:15 13,291.00 13,292.05 13,289.08 13,290.60 0.0K
15:16 13,290.60 13,297.00 13,288.00 13,296.00 0.0K
15:17 13,294.05 13,295.05 13,291.00 13,293.00 0.0K
15:18 13,292.59 13,295.10 13,292.00 13,293.09 0.0K
15:19 13,292.59 13,294.10 13,282.72 13,284.22 0.0K
15:20 13,284.23 13,287.25 13,283.23 13,285.31 0.0K
15:21 13,285.31 13,291.26 13,285.31 13,287.24 0.0K
15:22 13,288.00 13,290.27 13,285.77 13,287.30 0.0K
15:23 13,287.29 13,287.79 13,286.00 13,287.29 0.0K
15:24 13,288.28 13,291.00 13,286.00 13,287.81 0.0K
15:25 13,288.81 13,291.00 13,285.85 13,287.37 0.0K
15:26 13,288.36 13,290.38 13,286.88 13,290.38 0.0K
15:27 13,288.89 13,291.88 13,288.39 13,291.38 0.0K
15:28 13,292.38 13,294.37 13,288.41 13,292.41 0.0K
15:29 13,293.41 13,296.87 13,293.00 13,296.34 0.0K
15:30 13,295.84 13,298.31 13,294.34 13,295.33 0.0K
15:31 13,296.33 13,296.33 13,288.91 13,289.95 0.0K
15:32 13,289.95 13,290.97 13,288.99 13,290.04 0.0K
15:33 13,291.00 13,299.49 13,291.00 13,299.49 0.0K
15:34 13,300.00 13,305.43 13,299.98 13,305.00 0.0K
15:35 13,305.92 13,305.92 13,302.00 13,303.89 0.0K
15:36 13,304.38 13,306.00 13,302.88 13,306.00 0.0K
15:37 13,307.00 13,310.34 13,306.86 13,310.00 0.0K
15:38 13,309.00 13,310.00 13,305.84 13,307.35 0.0K
15:39 13,306.86 13,307.00 13,303.92 13,305.43 0.0K
15:40 13,306.00 13,308.92 13,303.96 13,305.00 0.0K
15:41 13,304.96 13,305.46 13,301.99 13,304.49 0.0K
15:42 13,304.99 13,305.01 13,299.58 13,301.11 0.0K
15:43 13,301.61 13,302.00 13,299.18 13,299.25 0.0K
15:44 13,299.26 13,303.28 13,296.27 13,302.78 0.0K
15:45 13,303.77 13,305.00 13,302.27 13,302.75 0.0K
15:46 13,302.26 13,303.00 13,300.30 13,303.00 0.0K
15:47 13,301.82 13,305.83 13,301.82 13,303.87 0.0K
15:48 13,303.37 13,305.43 13,299.94 13,305.43 0.0K
15:49 13,305.42 13,306.42 13,303.94 13,304.96 0.0K
15:50 13,304.97 13,309.48 13,302.98 13,308.98 0.0K
15:51 13,309.48 13,314.94 13,308.98 13,312.43 0.0K
15:52 13,312.43 13,314.41 13,307.94 13,307.94 0.0K
15:53 13,306.95 13,310.97 13,306.95 13,310.00 0.0K
15:54 13,309.97 13,314.92 13,309.97 13,313.00 0.0K
15:55 13,312.92 13,324.00 13,312.92 13,320.33 0.0K
15:56 13,320.00 13,324.32 13,318.84 13,323.00 0.0K
15:57 13,321.79 13,322.28 13,319.79 13,321.00 0.0K
15:58 13,321.31 13,321.31 13,316.00 13,318.37 0.0K
15:59 13,317.87 13,323.41 13,317.38 13,321.85 0.0K
16:00 13,322.35 13,322.35 13,312.01 13,313.04 0.0K
16:01 13,313.05 13,313.05 13,300.00 13,300.75 0.0K
16:02 13,300.25 13,302.25 13,294.37 13,296.39 0.0K
16:03 13,297.39 13,299.40 13,295.41 13,297.94 0.0K
16:04 13,297.44 13,305.00 13,297.44 13,300.90 0.0K
16:05 13,300.00 13,301.90 13,297.00 13,299.91 0.0K
16:06 13,299.42 13,299.42 13,292.00 13,295.00 0.0K
16:07 13,294.50 13,298.48 13,294.00 13,296.97 0.0K
16:08 13,297.96 13,301.41 13,295.47 13,300.40 0.0K
16:09 13,300.90 13,306.34 13,300.39 13,302.86 0.0K
16:10 13,303.00 13,308.33 13,302.00 13,303.00 0.0K
16:11 13,303.87 13,311.31 13,303.87 13,310.76 0.0K
16:12 13,310.26 13,313.00 13,309.69 13,309.69 0.0K
16:13 13,312.17 13,314.08 13,309.65 13,313.05 0.0K
16:14 13,313.00 13,317.00 13,311.55 13,317.00 0.0K
16:15 13,315.50 13,320.48 13,315.01 13,320.46 0.0K
16:16 13,319.96 13,321.00 13,318.46 13,321.00 0.0K
16:17 13,320.43 13,322.00 13,315.00 13,322.00 0.0K
16:18 13,322.39 13,323.38 13,320.88 13,321.00 0.0K
16:19 13,319.88 13,320.00 13,315.88 13,316.00 0.0K
16:20 13,315.89 13,315.89 13,311.94 13,311.94 0.0K
16:21 13,312.44 13,313.98 13,311.47 13,313.01 0.0K
16:22 13,315.00 13,316.48 13,309.96 13,310.46 0.0K
16:23 13,310.47 13,316.47 13,310.47 13,316.46 0.0K
16:24 13,315.96 13,316.45 13,310.95 13,311.46 0.0K
16:25 13,313.00 13,315.42 13,309.92 13,311.00 0.0K
16:26 13,310.42 13,313.00 13,310.41 13,311.00 0.0K
16:27 13,309.91 13,312.89 13,309.00 13,312.38 0.0K
16:28 13,312.88 13,313.00 13,310.41 13,312.42 0.0K
16:29 13,311.92 13,311.92 13,305.50 13,307.50 0.0K
16:30 13,306.01 13,310.00 13,306.00 13,307.53 0.0K
16:31 13,308.03 13,309.00 13,306.00 13,308.00 0.0K
16:32 13,307.05 13,315.02 13,304.00 13,315.02 0.0K
16:33 13,314.52 13,321.00 13,314.01 13,321.00 0.0K
16:34 13,320.92 13,321.41 13,317.90 13,317.91 0.0K
16:35 13,317.41 13,318.92 13,316.91 13,317.00 0.0K
16:36 13,319.00 13,325.33 13,319.00 13,325.33 0.0K
16:37 13,324.83 13,324.83 13,320.87 13,321.88 0.0K
16:38 13,322.88 13,325.00 13,321.88 13,322.00 0.0K
16:39 13,321.38 13,323.91 13,319.40 13,323.91 0.0K
16:40 13,324.00 13,325.40 13,317.50 13,317.51 0.0K
16:41 13,317.00 13,319.60 13,315.56 13,319.60 0.0K
16:42 13,322.10 13,324.10 13,320.60 13,323.58 0.0K
16:43 13,325.07 13,327.99 13,325.07 13,327.98 0.0K
16:44 13,327.48 13,334.39 13,327.47 13,334.36 0.0K
16:45 13,335.85 13,340.00 13,335.84 13,338.23 0.0K
16:46 13,338.72 13,338.72 13,334.73 13,336.00 0.0K
16:47 13,335.69 13,336.00 13,332.00 13,333.71 0.0K
16:48 13,335.00 13,336.73 13,331.72 13,336.00 0.0K
16:49 13,336.73 13,337.00 13,332.00 13,332.71 0.0K
16:50 13,331.72 13,332.73 13,330.00 13,331.22 0.0K
16:51 13,331.71 13,333.18 13,331.20 13,333.16 0.0K
16:52 13,334.15 13,334.15 13,328.66 13,329.63 0.0K
16:53 13,330.12 13,330.12 13,324.64 13,324.66 0.0K
16:54 13,325.66 13,329.59 13,325.65 13,329.58 0.0K
16:55 13,330.58 13,331.53 13,328.54 13,328.55 0.0K
16:56 13,328.54 13,329.54 13,326.00 13,326.06 0.0K
16:57 13,326.56 13,326.56 13,323.59 13,323.59 0.0K
16:58 13,323.10 13,326.59 13,323.10 13,324.10 0.0K
16:59 13,324.10 13,327.61 13,322.00 13,327.61 0.0K
17:00 13,328.61 13,329.61 13,323.66 13,325.66 0.0K
17:01 13,326.16 13,328.16 13,325.00 13,328.00 0.0K
17:02 13,327.66 13,333.00 13,327.66 13,332.57 0.0K
17:03 13,333.00 13,333.56 13,331.07 13,333.51 0.0K
17:04 13,333.01 13,335.48 13,332.50 13,334.96 0.0K
17:05 13,335.46 13,338.41 13,334.95 13,336.90 0.0K
17:06 13,336.40 13,337.00 13,334.90 13,336.89 0.0K
17:07 13,337.39 13,340.00 13,336.00 13,339.83 0.0K
17:08 13,340.32 13,341.30 13,339.00 13,340.30 0.0K
17:09 13,339.30 13,342.78 13,339.00 13,341.28 0.0K
17:10 13,340.28 13,345.00 13,340.28 13,343.00 0.0K
17:11 13,343.73 13,346.27 13,342.00 13,346.26 0.0K
17:12 13,348.26 13,350.00 13,345.00 13,345.00 0.0K
17:13 13,347.26 13,348.25 13,346.00 13,346.75 0.0K
17:14 13,346.25 13,348.75 13,345.00 13,347.27 0.0K
17:15 13,347.77 13,347.77 13,346.00 13,346.30 0.0K
17:16 13,345.80 13,347.81 13,344.81 13,347.33 0.0K
17:17 13,348.33 13,349.83 13,346.33 13,346.33 0.0K
17:18 13,346.83 13,349.00 13,345.35 13,347.85 0.0K
17:19 13,347.35 13,348.36 13,344.89 13,346.40 0.0K
17:20 13,346.90 13,351.00 13,346.90 13,351.00 0.0K
17:21 13,350.87 13,352.00 13,348.41 13,348.91 0.0K
17:22 13,347.41 13,347.46 13,342.48 13,345.97 0.0K
17:23 13,345.96 13,345.96 13,342.47 13,342.47 0.0K
17:24 13,341.47 13,343.46 13,341.47 13,343.46 0.0K
17:25 13,343.96 13,343.97 13,340.97 13,342.49 0.0K
17:26 13,343.00 13,346.92 13,343.00 13,345.92 0.0K
17:27 13,345.91 13,346.39 13,345.85 13,345.85 0.0K
17:28 13,346.35 13,346.84 13,345.34 13,346.81 0.0K
17:29 13,346.31 13,349.75 13,346.29 13,349.00 0.0K
17:30 13,348.00 13,351.73 13,348.00 13,351.73 0.0K
17:31 13,353.00 13,360.00 13,350.73 13,355.22 0.0K
17:32 13,355.72 13,363.69 13,355.72 13,363.69 0.0K
17:33 13,364.19 13,365.19 13,356.72 13,358.21 0.0K
17:34 13,357.22 13,358.21 13,350.74 13,350.74 0.0K
17:35 13,353.23 13,356.22 13,348.75 13,349.30 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available