IBEX 35

ES35
🏛️ spain →
15,622.20
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:58 13,259.00 13,261.00 13,257.00 13,261.00 0.0K
08:59 13,260.00 13,262.00 13,254.00 13,260.00 0.0K
09:00 13,271.00 13,281.41 13,257.99 13,261.48 0.0K
09:01 13,262.47 13,263.00 13,249.02 13,260.00 0.0K
09:02 13,259.48 13,274.00 13,257.00 13,259.00 0.0K
09:03 13,257.99 13,265.00 13,256.00 13,257.03 0.0K
09:04 13,256.00 13,272.44 13,256.00 13,268.00 0.0K
09:05 13,265.47 13,272.00 13,264.47 13,271.00 0.0K
09:06 13,271.47 13,274.44 13,259.49 13,274.44 0.0K
09:07 13,274.44 13,284.45 13,273.95 13,283.97 0.0K
09:08 13,281.99 13,282.00 13,271.24 13,271.80 0.0K
09:09 13,272.30 13,276.42 13,265.93 13,274.99 0.0K
09:10 13,272.00 13,275.50 13,267.68 13,267.68 0.0K
09:11 13,266.20 13,276.25 13,266.20 13,276.25 0.0K
09:12 13,276.00 13,279.24 13,270.00 13,271.00 0.0K
09:13 13,269.84 13,271.36 13,263.93 13,266.42 0.0K
09:14 13,265.43 13,266.44 13,259.00 13,266.44 0.0K
09:15 13,268.44 13,270.43 13,263.45 13,267.93 0.0K
09:16 13,268.42 13,272.36 13,265.91 13,272.36 0.0K
09:17 13,271.36 13,271.36 13,262.92 13,264.97 0.0K
09:18 13,262.98 13,265.98 13,257.53 13,261.52 0.0K
09:19 13,262.52 13,265.00 13,256.54 13,257.55 0.0K
09:20 13,259.05 13,266.00 13,259.05 13,266.00 0.0K
09:21 13,264.11 13,274.59 13,262.62 13,272.59 0.0K
09:22 13,271.60 13,276.08 13,267.19 13,270.00 0.0K
09:23 13,268.68 13,277.64 13,268.68 13,276.15 0.0K
09:24 13,275.65 13,279.11 13,273.64 13,274.14 0.0K
09:25 13,274.15 13,276.64 13,267.22 13,267.25 0.0K
09:26 13,269.00 13,274.69 13,268.72 13,272.72 0.0K
09:27 13,272.22 13,272.23 13,266.78 13,269.30 0.0K
09:28 13,268.30 13,275.28 13,265.31 13,275.28 0.0K
09:29 13,275.77 13,286.64 13,275.77 13,286.13 0.0K
09:30 13,287.00 13,291.58 13,283.63 13,289.00 0.0K
09:31 13,290.11 13,292.09 13,285.00 13,285.00 0.0K
09:32 13,285.12 13,287.00 13,282.12 13,284.58 0.0K
09:33 13,286.57 13,286.57 13,280.60 13,282.00 0.0K
09:34 13,282.61 13,287.00 13,281.13 13,286.00 0.0K
09:35 13,287.58 13,290.55 13,285.56 13,287.99 0.0K
09:36 13,286.49 13,290.93 13,285.00 13,288.00 0.0K
09:37 13,288.43 13,288.43 13,280.54 13,283.00 0.0K
09:38 13,282.05 13,283.57 13,278.59 13,279.00 0.0K
09:39 13,278.11 13,279.00 13,272.18 13,278.19 0.0K
09:40 13,279.68 13,288.72 13,278.21 13,288.72 0.0K
09:41 13,288.21 13,291.17 13,287.18 13,288.19 0.0K
09:42 13,287.69 13,291.19 13,284.77 13,284.77 0.0K
09:43 13,284.78 13,289.31 13,284.00 13,289.31 0.0K
09:44 13,288.82 13,291.33 13,288.82 13,291.00 0.0K
09:45 13,291.82 13,293.81 13,284.84 13,285.39 0.0K
09:46 13,285.40 13,285.98 13,284.95 13,285.49 0.0K
09:47 13,285.50 13,293.00 13,284.00 13,292.59 0.0K
09:48 13,292.60 13,301.00 13,292.60 13,299.14 0.0K
09:49 13,299.64 13,305.00 13,299.00 13,305.00 0.0K
09:50 13,304.13 13,308.61 13,302.00 13,305.13 0.0K
09:51 13,305.00 13,306.14 13,302.67 13,304.66 0.0K
09:52 13,304.16 13,309.59 13,302.62 13,303.62 0.0K
09:53 13,304.12 13,311.00 13,303.12 13,311.00 0.0K
09:54 13,311.60 13,315.57 13,311.57 13,313.58 0.0K
09:55 13,314.07 13,316.08 13,311.58 13,313.08 0.0K
09:56 13,314.58 13,314.58 13,309.00 13,310.10 0.0K
09:57 13,308.11 13,308.61 13,305.00 13,307.57 0.0K
09:58 13,307.56 13,312.42 13,305.57 13,310.92 0.0K
09:59 13,311.42 13,314.86 13,309.00 13,309.39 0.0K
10:00 13,308.00 13,309.00 13,300.95 13,304.00 0.0K
10:01 13,303.00 13,309.00 13,303.00 13,306.43 0.0K
10:02 13,306.44 13,310.97 13,303.96 13,310.95 0.0K
10:03 13,311.95 13,315.93 13,311.45 13,314.41 0.0K
10:04 13,312.91 13,314.00 13,308.00 13,308.92 0.0K
10:05 13,307.92 13,308.00 13,304.43 13,305.96 0.0K
10:06 13,307.95 13,309.44 13,304.47 13,304.47 0.0K
10:07 13,304.97 13,313.00 13,304.97 13,312.94 0.0K
10:08 13,313.94 13,316.85 13,313.94 13,314.84 0.0K
10:09 13,313.84 13,316.80 13,313.84 13,315.79 0.0K
10:10 13,315.00 13,315.79 13,312.81 13,314.78 0.0K
10:11 13,314.00 13,315.26 13,308.80 13,308.80 0.0K
10:12 13,308.30 13,308.30 13,296.00 13,297.00 0.0K
10:13 13,296.00 13,298.00 13,292.00 13,294.08 0.0K
10:14 13,293.08 13,298.59 13,291.60 13,293.13 0.0K
10:15 13,292.64 13,298.11 13,292.14 13,296.00 0.0K
10:16 13,296.11 13,302.05 13,296.11 13,302.05 0.0K
10:17 13,301.54 13,305.00 13,301.54 13,304.47 0.0K
10:18 13,304.96 13,305.00 13,300.98 13,302.47 0.0K
10:19 13,301.97 13,304.00 13,301.00 13,301.00 0.0K
10:20 13,301.48 13,306.00 13,301.48 13,305.00 0.0K
10:21 13,304.41 13,305.91 13,303.00 13,304.91 0.0K
10:22 13,303.91 13,308.00 13,303.91 13,305.89 0.0K
10:23 13,304.90 13,311.90 13,303.90 13,308.89 0.0K
10:24 13,309.89 13,316.27 13,309.89 13,316.27 0.0K
10:25 13,316.77 13,321.00 13,316.77 13,319.65 0.0K
10:26 13,319.64 13,320.14 13,317.00 13,318.59 0.0K
10:27 13,319.08 13,325.00 13,318.56 13,323.95 0.0K
10:28 13,324.00 13,324.92 13,322.00 13,323.88 0.0K
10:29 13,323.87 13,327.32 13,323.87 13,326.00 0.0K
10:30 13,325.29 13,329.79 13,323.80 13,328.29 0.0K
10:31 13,327.78 13,331.21 13,325.00 13,331.21 0.0K
10:32 13,332.20 13,343.00 13,331.70 13,342.05 0.0K
10:33 13,342.04 13,343.00 13,338.00 13,338.03 0.0K
10:34 13,339.52 13,340.00 13,335.00 13,338.00 0.0K
10:35 13,338.06 13,339.00 13,332.61 13,332.61 0.0K
10:36 13,332.62 13,332.62 13,328.00 13,331.24 0.0K
10:37 13,331.74 13,334.28 13,331.74 13,332.30 0.0K
10:38 13,333.00 13,333.32 13,330.37 13,330.89 0.0K
10:39 13,330.90 13,333.00 13,328.47 13,333.00 0.0K
10:40 13,331.51 13,332.12 13,330.54 13,331.62 0.0K
10:41 13,331.63 13,334.64 13,330.67 13,331.71 0.0K
10:42 13,330.72 13,336.23 13,330.72 13,334.24 0.0K
10:43 13,334.25 13,335.74 13,333.75 13,335.24 0.0K
10:44 13,335.25 13,338.27 13,333.26 13,335.79 0.0K
10:45 13,335.79 13,340.28 13,334.33 13,337.83 0.0K
10:46 13,338.83 13,340.82 13,337.84 13,340.38 0.0K
10:47 13,340.39 13,341.40 13,337.96 13,338.01 0.0K
10:48 13,338.02 13,343.01 13,338.02 13,339.05 0.0K
10:49 13,339.55 13,340.60 13,337.57 13,340.60 0.0K
10:50 13,338.61 13,338.61 13,333.69 13,333.71 0.0K
10:51 13,334.22 13,338.00 13,333.74 13,336.78 0.0K
10:52 13,337.00 13,337.00 13,330.35 13,330.85 0.0K
10:53 13,330.00 13,335.00 13,329.39 13,332.00 0.0K
10:54 13,331.39 13,336.00 13,331.00 13,336.00 0.0K
10:55 13,335.36 13,336.36 13,333.36 13,335.86 0.0K
10:56 13,334.36 13,334.36 13,331.39 13,332.91 0.0K
10:57 13,332.42 13,333.97 13,332.41 13,333.97 0.0K
10:58 13,332.97 13,334.01 13,332.97 13,333.01 0.0K
10:59 13,333.02 13,336.00 13,332.54 13,332.55 0.0K
11:00 13,335.55 13,335.55 13,332.61 13,332.64 0.0K
11:01 13,335.14 13,335.14 13,331.64 13,332.00 0.0K
11:02 13,330.14 13,337.13 13,330.14 13,336.00 0.0K
11:03 13,337.63 13,343.05 13,337.13 13,340.54 0.0K
11:04 13,341.03 13,342.00 13,339.51 13,339.51 0.0K
11:05 13,340.01 13,341.49 13,339.00 13,341.47 0.0K
11:06 13,340.97 13,340.97 13,336.98 13,338.43 0.0K
11:07 13,339.43 13,343.00 13,338.40 13,342.36 0.0K
11:08 13,342.35 13,343.32 13,340.85 13,343.31 0.0K
11:09 13,344.00 13,347.78 13,343.81 13,345.28 0.0K
11:10 13,344.29 13,346.29 13,343.82 13,344.83 0.0K
11:11 13,344.82 13,348.30 13,344.82 13,346.32 0.0K
11:12 13,347.31 13,349.30 13,346.81 13,348.30 0.0K
11:13 13,348.29 13,351.00 13,348.29 13,350.73 0.0K
11:14 13,351.23 13,355.14 13,351.23 13,353.00 0.0K
11:15 13,354.14 13,354.14 13,352.60 13,353.09 0.0K
11:16 13,356.08 13,356.08 13,351.09 13,351.09 0.0K
11:17 13,351.59 13,352.00 13,349.61 13,350.00 0.0K
11:18 13,349.00 13,352.61 13,349.00 13,352.61 0.0K
11:19 13,352.60 13,353.10 13,349.10 13,351.07 0.0K
11:20 13,350.08 13,355.00 13,350.08 13,353.05 0.0K
11:21 13,353.54 13,356.01 13,353.04 13,355.00 0.0K
11:22 13,353.98 13,353.98 13,351.00 13,352.01 0.0K
11:23 13,352.51 13,354.00 13,351.49 13,351.49 0.0K
11:24 13,351.00 13,352.00 13,346.99 13,349.97 0.0K
11:25 13,348.97 13,348.97 13,344.50 13,346.00 0.0K
11:26 13,346.50 13,350.00 13,343.00 13,343.00 0.0K
11:27 13,343.54 13,345.04 13,342.06 13,345.04 0.0K
11:28 13,346.00 13,346.00 13,342.00 13,343.51 0.0K
11:29 13,344.00 13,349.00 13,344.00 13,346.00 0.0K
11:30 13,345.99 13,351.00 13,345.99 13,349.00 0.0K
11:31 13,349.70 13,351.00 13,347.94 13,351.00 0.0K
11:32 13,350.89 13,350.89 13,348.00 13,348.00 0.0K
11:33 13,346.89 13,350.39 13,346.41 13,349.89 0.0K
11:34 13,349.39 13,354.35 13,347.89 13,354.35 0.0K
11:35 13,353.84 13,354.83 13,351.00 13,351.00 0.0K
11:36 13,350.83 13,354.00 13,350.82 13,354.00 0.0K
11:37 13,352.81 13,355.00 13,351.79 13,353.27 0.0K
11:38 13,353.26 13,353.26 13,347.78 13,350.00 0.0K
11:39 13,350.28 13,351.76 13,348.77 13,351.26 0.0K
11:40 13,350.76 13,350.76 13,347.77 13,350.00 0.0K
11:41 13,349.26 13,350.74 13,348.76 13,349.24 0.0K
11:42 13,349.00 13,352.00 13,343.76 13,345.00 0.0K
11:43 13,346.00 13,349.00 13,346.00 13,348.24 0.0K
11:44 13,347.74 13,351.22 13,347.74 13,350.00 0.0K
11:45 13,350.70 13,355.00 13,350.00 13,354.00 0.0K
11:46 13,353.62 13,354.00 13,350.62 13,352.13 0.0K
11:47 13,352.63 13,353.00 13,349.00 13,349.62 0.0K
11:48 13,350.11 13,351.00 13,347.62 13,349.61 0.0K
11:49 13,351.00 13,351.00 13,348.00 13,350.07 0.0K
11:50 13,350.56 13,350.56 13,346.09 13,346.11 0.0K
11:51 13,346.61 13,347.61 13,344.61 13,344.61 0.0K
11:52 13,345.11 13,349.09 13,345.11 13,348.55 0.0K
11:53 13,349.55 13,350.54 13,348.55 13,348.55 0.0K
11:54 13,348.05 13,349.55 13,347.54 13,348.04 0.0K
11:55 13,348.54 13,349.00 13,345.56 13,349.00 0.0K
11:56 13,347.05 13,347.56 13,344.57 13,347.56 0.0K
11:57 13,348.00 13,348.00 13,343.10 13,343.11 0.0K
11:58 13,342.61 13,345.00 13,342.13 13,345.00 0.0K
11:59 13,344.64 13,348.62 13,344.64 13,346.00 0.0K
12:00 13,346.59 13,350.07 13,346.09 13,349.54 0.0K
12:01 13,349.00 13,352.00 13,347.53 13,351.00 0.0K
12:02 13,351.00 13,351.00 13,347.00 13,350.00 0.0K
12:03 13,350.45 13,353.40 13,350.43 13,353.39 0.0K
12:04 13,353.89 13,358.33 13,353.89 13,358.00 0.0K
12:05 13,357.83 13,357.83 13,352.86 13,354.37 0.0K
12:06 13,354.38 13,357.36 13,354.38 13,356.36 0.0K
12:07 13,357.35 13,361.30 13,357.35 13,360.00 0.0K
12:08 13,360.28 13,360.75 13,356.23 13,356.23 0.0K
12:09 13,357.00 13,359.00 13,355.73 13,358.72 0.0K
12:10 13,358.71 13,362.65 13,358.00 13,361.63 0.0K
12:11 13,362.12 13,365.00 13,362.00 13,362.00 0.0K
12:12 13,361.59 13,364.00 13,361.59 13,363.54 0.0K
12:13 13,364.04 13,366.01 13,363.00 13,364.98 0.0K
12:14 13,364.97 13,366.45 13,364.95 13,365.45 0.0K
12:15 13,365.94 13,365.94 13,363.00 13,364.00 0.0K
12:16 13,363.44 13,363.44 13,357.98 13,357.98 0.0K
12:17 13,358.00 13,359.03 13,357.54 13,357.54 0.0K
12:18 13,358.54 13,361.53 13,356.06 13,361.53 0.0K
12:19 13,361.03 13,363.03 13,360.53 13,363.03 0.0K
12:20 13,363.03 13,364.00 13,361.03 13,363.50 0.0K
12:21 13,363.00 13,363.49 13,361.00 13,361.51 0.0K
12:22 13,360.01 13,363.54 13,360.00 13,363.54 0.0K
12:23 13,364.04 13,365.00 13,364.04 13,364.53 0.0K
12:24 13,365.53 13,366.02 13,365.50 13,365.99 0.0K
12:25 13,365.98 13,370.00 13,365.97 13,367.00 0.0K
12:26 13,366.92 13,369.00 13,366.92 13,367.92 0.0K
12:27 13,367.93 13,370.42 13,367.93 13,369.90 0.0K
12:28 13,370.90 13,371.00 13,368.00 13,368.00 0.0K
12:29 13,368.91 13,368.91 13,364.92 13,365.92 0.0K
12:30 13,365.42 13,366.93 13,364.43 13,365.00 0.0K
12:31 13,365.48 13,367.00 13,365.48 13,367.00 0.0K
12:32 13,366.98 13,367.00 13,366.44 13,366.94 0.0K
12:33 13,366.93 13,366.94 13,363.94 13,364.45 0.0K
12:34 13,364.95 13,367.00 13,364.45 13,366.97 0.0K
12:35 13,366.98 13,368.00 13,366.47 13,366.47 0.0K
12:36 13,366.96 13,367.43 13,366.44 13,366.91 0.0K
12:37 13,365.42 13,367.39 13,364.40 13,367.38 0.0K
12:38 13,368.87 13,368.87 13,366.84 13,367.33 0.0K
12:39 13,368.83 13,370.81 13,368.83 13,369.30 0.0K
12:40 13,368.00 13,368.80 13,364.33 13,364.83 0.0K
12:41 13,364.00 13,366.34 13,363.84 13,366.33 0.0K
12:42 13,364.84 13,366.00 13,362.86 13,363.86 0.0K
12:43 13,363.36 13,364.00 13,361.00 13,363.45 0.0K
12:44 13,362.46 13,365.00 13,360.98 13,362.01 0.0K
12:45 13,361.52 13,361.52 13,357.54 13,361.04 0.0K
12:46 13,360.54 13,360.54 13,355.60 13,355.61 0.0K
12:47 13,355.62 13,356.15 13,355.00 13,356.00 0.0K
12:48 13,355.18 13,355.20 13,352.00 13,352.24 0.0K
12:49 13,351.74 13,353.00 13,350.00 13,350.00 0.0K
12:50 13,349.76 13,349.76 13,344.31 13,344.31 0.0K
12:51 13,344.00 13,344.84 13,342.00 13,343.00 0.0K
12:52 13,343.39 13,347.37 13,343.39 13,345.00 0.0K
12:53 13,347.00 13,348.88 13,346.00 13,347.89 0.0K
12:54 13,348.89 13,350.90 13,348.00 13,350.90 0.0K
12:55 13,351.00 13,352.00 13,350.00 13,351.43 0.0K
12:56 13,352.43 13,352.43 13,333.51 13,335.50 0.0K
12:57 13,334.50 13,347.45 13,331.52 13,343.98 0.0K
12:58 13,343.99 13,351.47 13,343.49 13,349.99 0.0K
12:59 13,350.00 13,350.48 13,346.47 13,350.00 0.0K
13:00 13,354.47 13,357.43 13,352.95 13,353.46 0.0K
13:01 13,354.46 13,354.46 13,351.50 13,352.01 0.0K
13:02 13,351.51 13,353.00 13,349.52 13,352.51 0.0K
13:03 13,351.51 13,352.50 13,350.00 13,350.50 0.0K
13:04 13,349.51 13,349.51 13,344.00 13,344.07 0.0K
13:05 13,343.57 13,343.58 13,341.58 13,341.58 0.0K
13:06 13,341.57 13,342.00 13,337.55 13,337.55 0.0K
13:07 13,337.54 13,337.54 13,334.58 13,334.58 0.0K
13:08 13,333.58 13,337.00 13,333.09 13,336.06 0.0K
13:09 13,336.56 13,338.54 13,334.53 13,335.00 0.0K
13:10 13,336.00 13,345.39 13,335.03 13,345.37 0.0K
13:11 13,342.00 13,342.32 13,340.00 13,341.26 0.0K
13:12 13,341.25 13,341.25 13,337.00 13,340.00 0.0K
13:13 13,340.21 13,340.21 13,339.00 13,339.14 0.0K
13:14 13,339.13 13,339.13 13,338.61 13,339.11 0.0K
13:15 13,339.10 13,343.07 13,339.10 13,342.56 0.0K
13:16 13,343.03 13,348.00 13,343.00 13,347.95 0.0K
13:17 13,347.94 13,348.39 13,345.00 13,347.89 0.0K
13:18 13,348.39 13,348.39 13,339.95 13,339.96 0.0K
13:19 13,339.97 13,339.97 13,337.00 13,337.54 0.0K
13:20 13,337.55 13,339.00 13,335.13 13,336.64 0.0K
13:21 13,336.65 13,338.20 13,336.65 13,338.20 0.0K
13:22 13,338.00 13,340.16 13,338.00 13,339.66 0.0K
13:23 13,339.67 13,340.66 13,338.66 13,340.00 0.0K
13:24 13,339.66 13,341.12 13,338.16 13,341.11 0.0K
13:25 13,341.60 13,344.08 13,341.10 13,343.55 0.0K
13:26 13,343.05 13,344.53 13,340.55 13,343.03 0.0K
13:27 13,342.54 13,344.04 13,342.54 13,344.01 0.0K
13:28 13,343.51 13,343.51 13,341.99 13,342.48 0.0K
13:29 13,342.97 13,344.00 13,341.00 13,343.00 0.0K
13:30 13,343.39 13,348.00 13,343.39 13,347.28 0.0K
13:31 13,347.27 13,350.00 13,347.00 13,349.67 0.0K
13:32 13,349.66 13,351.00 13,349.00 13,349.07 0.0K
13:33 13,348.57 13,355.45 13,348.06 13,355.45 0.0K
13:34 13,355.44 13,355.44 13,352.90 13,353.87 0.0K
13:35 13,354.37 13,354.37 13,353.00 13,353.84 0.0K
13:36 13,352.35 13,352.84 13,344.40 13,344.41 0.0K
13:37 13,344.42 13,344.42 13,341.98 13,342.48 0.0K
13:38 13,342.49 13,344.48 13,340.00 13,340.00 0.0K
13:39 13,340.46 13,341.45 13,339.95 13,339.95 0.0K
13:40 13,337.95 13,340.46 13,337.95 13,340.45 0.0K
13:41 13,341.00 13,344.37 13,339.45 13,344.37 0.0K
13:42 13,344.86 13,348.31 13,344.77 13,344.77 0.0K
13:43 13,343.77 13,348.20 13,343.77 13,348.19 0.0K
13:44 13,348.18 13,354.08 13,347.62 13,354.07 0.0K
13:45 13,354.06 13,356.00 13,352.00 13,353.00 0.0K
13:46 13,352.48 13,355.00 13,351.00 13,354.90 0.0K
13:47 13,354.41 13,357.00 13,353.87 13,353.87 0.0K
13:48 13,353.37 13,354.00 13,351.85 13,352.36 0.0K
13:49 13,351.86 13,351.86 13,349.39 13,349.41 0.0K
13:50 13,348.92 13,355.37 13,348.92 13,355.37 0.0K
13:51 13,355.87 13,356.85 13,354.86 13,355.85 0.0K
13:52 13,355.36 13,356.86 13,351.88 13,356.86 0.0K
13:53 13,357.36 13,361.00 13,357.35 13,360.30 0.0K
13:54 13,360.29 13,361.28 13,358.26 13,358.26 0.0K
13:55 13,358.76 13,358.76 13,352.32 13,355.35 0.0K
13:56 13,354.85 13,355.34 13,349.89 13,355.00 0.0K
13:57 13,354.00 13,356.00 13,352.85 13,352.86 0.0K
13:58 13,353.36 13,353.38 13,350.00 13,353.38 0.0K
13:59 13,353.87 13,354.37 13,349.88 13,350.88 0.0K
14:00 13,350.00 13,351.00 13,343.38 13,344.00 0.0K
14:01 13,344.88 13,344.88 13,342.00 13,344.43 0.0K
14:02 13,344.93 13,347.42 13,342.94 13,342.94 0.0K
14:03 13,341.95 13,343.00 13,339.99 13,340.52 0.0K
14:04 13,340.04 13,343.02 13,340.00 13,341.53 0.0K
14:05 13,340.04 13,344.00 13,340.04 13,342.95 0.0K
14:06 13,343.94 13,344.88 13,343.00 13,344.88 0.0K
14:07 13,344.38 13,346.83 13,344.37 13,346.30 0.0K
14:08 13,347.80 13,354.23 13,347.80 13,353.22 0.0K
14:09 13,353.23 13,353.23 13,350.75 13,351.77 0.0K
14:10 13,352.27 13,352.27 13,350.29 13,351.86 0.0K
14:11 13,351.37 13,355.86 13,351.00 13,351.90 0.0K
14:12 13,351.92 13,354.00 13,350.00 13,351.99 0.0K
14:13 13,351.99 13,351.99 13,347.64 13,347.64 0.0K
14:14 13,345.65 13,346.00 13,339.76 13,341.80 0.0K
14:15 13,341.81 13,344.00 13,340.00 13,341.40 0.0K
14:16 13,341.00 13,345.00 13,340.95 13,345.00 0.0K
14:17 13,344.95 13,347.46 13,343.96 13,347.46 0.0K
14:18 13,347.47 13,347.47 13,343.04 13,344.56 0.0K
14:19 13,344.57 13,351.00 13,344.57 13,350.00 0.0K
14:20 13,349.00 13,353.46 13,349.00 13,353.44 0.0K
14:21 13,352.94 13,352.94 13,348.00 13,348.00 0.0K
14:22 13,348.50 13,352.97 13,347.51 13,352.97 0.0K
14:23 13,353.00 13,358.87 13,353.00 13,358.33 0.0K
14:24 13,358.32 13,361.26 13,358.32 13,359.76 0.0K
14:25 13,358.26 13,359.26 13,355.28 13,355.28 0.0K
14:26 13,354.78 13,355.83 13,353.33 13,355.83 0.0K
14:27 13,354.84 13,358.81 13,353.84 13,358.30 0.0K
14:28 13,357.81 13,359.29 13,356.00 13,358.00 0.0K
14:29 13,359.00 13,359.28 13,357.81 13,358.31 0.0K
14:30 13,361.00 13,361.00 13,355.87 13,358.00 0.0K
14:31 13,356.89 13,357.42 13,353.49 13,353.49 0.0K
14:32 13,353.00 13,360.98 13,352.02 13,360.98 0.0K
14:33 13,360.48 13,363.43 13,358.98 13,361.44 0.0K
14:34 13,361.94 13,362.45 13,357.49 13,359.49 0.0K
14:35 13,359.48 13,363.99 13,358.00 13,362.99 0.0K
14:36 13,363.48 13,363.48 13,350.10 13,355.09 0.0K
14:37 13,355.08 13,355.08 13,349.64 13,350.65 0.0K
14:38 13,351.15 13,354.14 13,350.16 13,352.14 0.0K
14:39 13,351.14 13,351.14 13,349.00 13,351.00 0.0K
14:40 13,351.15 13,356.00 13,348.61 13,351.00 0.0K
14:41 13,350.11 13,350.11 13,347.62 13,349.60 0.0K
14:42 13,349.10 13,350.00 13,346.11 13,347.12 0.0K
14:43 13,348.62 13,353.06 13,348.07 13,348.07 0.0K
14:44 13,349.06 13,349.06 13,344.00 13,347.00 0.0K
14:45 13,346.64 13,351.12 13,345.00 13,349.62 0.0K
14:46 13,348.62 13,353.13 13,346.00 13,349.17 0.0K
14:47 13,351.00 13,358.09 13,351.00 13,358.00 0.0K
14:48 13,357.58 13,359.06 13,355.00 13,355.04 0.0K
14:49 13,355.53 13,355.53 13,352.54 13,354.50 0.0K
14:50 13,354.50 13,355.00 13,350.99 13,351.99 0.0K
14:51 13,350.00 13,352.01 13,348.04 13,349.06 0.0K
14:52 13,348.56 13,351.00 13,346.10 13,350.00 0.0K
14:53 13,351.59 13,355.00 13,351.59 13,355.00 0.0K
14:54 13,354.00 13,357.00 13,353.00 13,355.94 0.0K
14:55 13,355.93 13,358.41 13,354.44 13,357.91 0.0K
14:56 13,358.40 13,361.00 13,358.40 13,359.82 0.0K
14:57 13,360.32 13,362.73 13,359.31 13,362.71 0.0K
14:58 13,362.70 13,362.70 13,357.71 13,360.19 0.0K
14:59 13,359.69 13,359.69 13,354.72 13,354.73 0.0K
15:00 13,354.00 13,357.71 13,354.00 13,357.69 0.0K
15:01 13,359.18 13,365.08 13,358.66 13,362.57 0.0K
15:02 13,363.56 13,366.00 13,362.53 13,363.01 0.0K
15:03 13,362.51 13,362.52 13,359.00 13,359.00 0.0K
15:04 13,360.00 13,364.00 13,360.00 13,363.52 0.0K
15:05 13,363.51 13,371.89 13,363.49 13,371.88 0.0K
15:06 13,371.87 13,374.81 13,369.88 13,374.31 0.0K
15:07 13,374.81 13,379.29 13,374.27 13,374.27 0.0K
15:08 13,374.28 13,374.78 13,370.00 13,370.33 0.0K
15:09 13,370.82 13,372.30 13,370.29 13,370.29 0.0K
15:10 13,368.79 13,370.29 13,367.80 13,368.78 0.0K
15:11 13,368.29 13,370.26 13,366.79 13,367.76 0.0K
15:12 13,366.77 13,369.00 13,364.27 13,369.00 0.0K
15:13 13,368.77 13,371.25 13,368.74 13,369.24 0.0K
15:14 13,368.75 13,369.24 13,364.00 13,365.30 0.0K
15:15 13,364.80 13,366.00 13,363.84 13,365.00 0.0K
15:16 13,364.83 13,365.33 13,362.84 13,363.81 0.0K
15:17 13,364.31 13,364.31 13,360.00 13,361.31 0.0K
15:18 13,361.00 13,362.00 13,359.30 13,359.31 0.0K
15:19 13,360.81 13,366.23 13,360.81 13,366.22 0.0K
15:20 13,366.72 13,366.72 13,360.75 13,362.00 0.0K
15:21 13,360.76 13,361.00 13,357.79 13,360.30 0.0K
15:22 13,359.80 13,363.00 13,358.80 13,362.28 0.0K
15:23 13,362.78 13,363.00 13,361.78 13,361.78 0.0K
15:24 13,362.28 13,363.27 13,360.77 13,362.22 0.0K
15:25 13,361.22 13,361.71 13,359.00 13,360.00 0.0K
15:26 13,359.20 13,360.20 13,354.24 13,354.25 0.0K
15:27 13,353.75 13,359.71 13,352.00 13,358.71 0.0K
15:28 13,358.22 13,358.75 13,357.00 13,358.25 0.0K
15:29 13,358.26 13,358.26 13,357.00 13,358.00 0.0K
15:30 13,358.81 13,369.23 13,358.81 13,369.23 0.0K
15:31 13,368.73 13,375.15 13,368.23 13,373.63 0.0K
15:32 13,374.12 13,378.00 13,374.10 13,375.96 0.0K
15:33 13,375.95 13,377.34 13,374.91 13,376.84 0.0K
15:34 13,376.83 13,378.29 13,373.30 13,373.78 0.0K
15:35 13,374.77 13,375.76 13,373.00 13,373.76 0.0K
15:36 13,373.77 13,377.00 13,373.74 13,375.71 0.0K
15:37 13,376.21 13,381.16 13,375.21 13,381.15 0.0K
15:38 13,380.65 13,383.00 13,379.62 13,379.62 0.0K
15:39 13,379.12 13,379.12 13,371.68 13,373.68 0.0K
15:40 13,373.67 13,376.00 13,373.65 13,373.66 0.0K
15:41 13,374.16 13,376.64 13,370.00 13,370.69 0.0K
15:42 13,371.00 13,372.19 13,367.73 13,369.73 0.0K
15:43 13,370.72 13,373.00 13,370.20 13,372.67 0.0K
15:44 13,372.66 13,372.66 13,370.68 13,371.71 0.0K
15:45 13,371.72 13,373.00 13,370.00 13,372.78 0.0K
15:46 13,370.78 13,373.82 13,370.00 13,373.82 0.0K
15:47 13,373.00 13,375.80 13,373.00 13,375.30 0.0K
15:48 13,374.80 13,378.78 13,374.80 13,377.00 0.0K
15:49 13,376.76 13,379.25 13,376.76 13,378.00 0.0K
15:50 13,378.24 13,382.00 13,378.24 13,380.70 0.0K
15:51 13,380.71 13,382.25 13,379.00 13,382.24 0.0K
15:52 13,381.74 13,382.74 13,379.75 13,381.72 0.0K
15:53 13,381.71 13,386.00 13,381.71 13,385.66 0.0K
15:54 13,385.65 13,390.62 13,384.66 13,388.00 0.0K
15:55 13,387.11 13,387.11 13,379.23 13,379.74 0.0K
15:56 13,380.24 13,386.26 13,378.00 13,386.25 0.0K
15:57 13,385.76 13,391.73 13,385.76 13,390.73 0.0K
15:58 13,391.00 13,391.73 13,389.26 13,389.26 0.0K
15:59 13,387.76 13,387.77 13,381.39 13,381.91 0.0K
16:00 13,383.91 13,388.00 13,383.91 13,387.88 0.0K
16:01 13,385.88 13,387.88 13,384.89 13,387.86 0.0K
16:02 13,387.85 13,387.85 13,384.00 13,384.87 0.0K
16:03 13,384.37 13,384.37 13,381.38 13,382.87 0.0K
16:04 13,382.37 13,382.87 13,380.39 13,380.92 0.0K
16:05 13,379.92 13,380.94 13,377.47 13,379.00 0.0K
16:06 13,379.00 13,382.00 13,378.00 13,382.00 0.0K
16:07 13,382.00 13,390.96 13,382.00 13,390.96 0.0K
16:08 13,391.45 13,392.95 13,390.49 13,391.00 0.0K
16:09 13,391.01 13,393.07 13,390.04 13,393.07 0.0K
16:10 13,392.57 13,394.00 13,391.59 13,392.67 0.0K
16:11 13,392.68 13,394.22 13,392.18 13,393.23 0.0K
16:12 13,393.24 13,394.24 13,391.76 13,392.78 0.0K
16:13 13,393.28 13,397.00 13,393.28 13,396.28 0.0K
16:14 13,396.78 13,397.28 13,395.78 13,397.25 0.0K
16:15 13,397.75 13,401.00 13,397.00 13,399.74 0.0K
16:16 13,399.24 13,399.24 13,397.00 13,397.82 0.0K
16:17 13,397.33 13,398.37 13,394.91 13,396.00 0.0K
16:18 13,395.92 13,395.96 13,393.98 13,394.01 0.0K
16:19 13,394.02 13,394.02 13,391.55 13,392.61 0.0K
16:20 13,392.62 13,397.12 13,392.00 13,395.65 0.0K
16:21 13,395.66 13,397.67 13,395.66 13,397.00 0.0K
16:22 13,397.67 13,400.65 13,397.67 13,400.65 0.0K
16:23 13,400.64 13,402.00 13,399.64 13,401.65 0.0K
16:24 13,401.66 13,401.66 13,397.71 13,398.23 0.0K
16:25 13,397.74 13,400.26 13,396.77 13,400.26 0.0K
16:26 13,400.76 13,404.00 13,400.76 13,401.70 0.0K
16:27 13,401.20 13,401.20 13,398.72 13,400.76 0.0K
16:28 13,400.77 13,401.28 13,398.84 13,399.36 0.0K
16:29 13,399.00 13,401.89 13,397.37 13,398.91 0.0K
16:30 13,398.92 13,401.93 13,398.45 13,398.45 0.0K
16:31 13,397.96 13,399.99 13,397.01 13,397.03 0.0K
16:32 13,398.03 13,400.03 13,397.04 13,399.53 0.0K
16:33 13,399.00 13,402.00 13,399.00 13,401.03 0.0K
16:34 13,401.04 13,402.03 13,397.07 13,399.08 0.0K
16:35 13,399.08 13,399.08 13,395.62 13,397.00 0.0K
16:36 13,397.14 13,399.00 13,397.14 13,398.00 0.0K
16:37 13,398.66 13,401.15 13,398.66 13,399.00 0.0K
16:38 13,400.16 13,407.00 13,400.00 13,407.00 0.0K
16:39 13,406.64 13,406.64 13,403.17 13,403.19 0.0K
16:40 13,404.68 13,407.19 13,401.71 13,401.71 0.0K
16:41 13,402.21 13,403.00 13,401.25 13,403.00 0.0K
16:42 13,404.26 13,409.22 13,404.00 13,408.00 0.0K
16:43 13,408.72 13,411.00 13,408.20 13,410.16 0.0K
16:44 13,410.15 13,412.00 13,410.15 13,411.12 0.0K
16:45 13,411.62 13,419.00 13,411.62 13,418.00 0.0K
16:46 13,418.07 13,418.07 13,415.00 13,417.00 0.0K
16:47 13,417.60 13,418.00 13,417.00 13,417.57 0.0K
16:48 13,417.07 13,418.06 13,417.00 13,417.00 0.0K
16:49 13,416.57 13,421.08 13,415.58 13,421.08 0.0K
16:50 13,423.00 13,425.56 13,422.57 13,423.06 0.0K
16:51 13,423.07 13,423.07 13,419.10 13,419.61 0.0K
16:52 13,420.11 13,426.56 13,420.11 13,426.56 0.0K
16:53 13,425.56 13,426.08 13,424.00 13,424.00 0.0K
16:54 13,424.58 13,427.07 13,424.09 13,426.56 0.0K
16:55 13,426.00 13,426.07 13,423.57 13,426.00 0.0K
16:56 13,425.07 13,428.06 13,424.00 13,425.58 0.0K
16:57 13,426.58 13,426.58 13,423.00 13,425.00 0.0K
16:58 13,424.13 13,426.13 13,423.16 13,425.00 0.0K
16:59 13,423.17 13,423.20 13,421.75 13,421.76 0.0K
17:00 13,420.27 13,422.30 13,420.27 13,420.32 0.0K
17:01 13,419.82 13,421.34 13,419.36 13,420.35 0.0K
17:02 13,420.85 13,423.30 13,420.31 13,420.31 0.0K
17:03 13,419.81 13,423.00 13,419.00 13,421.80 0.0K
17:04 13,421.31 13,421.81 13,418.79 13,418.79 0.0K
17:05 13,418.29 13,418.79 13,416.00 13,418.28 0.0K
17:06 13,418.78 13,421.26 13,418.78 13,419.73 0.0K
17:07 13,420.73 13,424.68 13,419.23 13,424.68 0.0K
17:08 13,424.18 13,426.17 13,423.18 13,424.00 0.0K
17:09 13,423.69 13,424.18 13,419.00 13,419.00 0.0K
17:10 13,419.23 13,420.73 13,418.00 13,420.23 0.0K
17:11 13,420.73 13,421.00 13,418.28 13,418.28 0.0K
17:12 13,418.29 13,420.30 13,418.29 13,418.32 0.0K
17:13 13,418.00 13,418.35 13,415.00 13,416.38 0.0K
17:14 13,417.38 13,417.38 13,413.42 13,413.92 0.0K
17:15 13,414.92 13,415.44 13,412.00 13,414.94 0.0K
17:16 13,415.43 13,416.43 13,414.43 13,415.92 0.0K
17:17 13,415.43 13,415.43 13,414.00 13,415.42 0.0K
17:18 13,416.42 13,416.42 13,414.00 13,414.00 0.0K
17:19 13,415.00 13,418.39 13,415.00 13,417.37 0.0K
17:20 13,415.87 13,416.00 13,411.90 13,415.87 0.0K
17:21 13,416.37 13,418.36 13,416.00 13,417.85 0.0K
17:22 13,418.35 13,420.00 13,418.00 13,419.87 0.0K
17:23 13,419.00 13,419.88 13,415.92 13,415.92 0.0K
17:24 13,416.42 13,417.91 13,414.93 13,417.91 0.0K
17:25 13,417.41 13,420.38 13,417.00 13,417.00 0.0K
17:26 13,416.38 13,417.87 13,415.39 13,417.38 0.0K
17:27 13,419.37 13,419.37 13,415.37 13,415.37 0.0K
17:28 13,414.87 13,414.87 13,413.00 13,414.35 0.0K
17:29 13,414.84 13,416.29 13,413.78 13,413.79 0.0K
17:30 13,412.79 13,414.28 13,408.80 13,408.80 0.0K
17:31 13,407.31 13,411.79 13,406.81 13,411.30 0.0K
17:32 13,410.80 13,414.79 13,410.30 13,414.79 0.0K
17:33 13,416.28 13,416.28 13,412.79 13,412.79 0.0K
17:34 13,413.79 13,414.29 13,408.31 13,410.80 0.0K
17:35 13,412.79 13,414.29 13,409.00 13,413.90 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available