IBEX 35

ES35
🏛️ spain →
15,615.80
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:58 13,394.00 13,394.00 13,390.00 13,390.00 0.0K
08:59 13,392.00 13,402.00 13,391.00 13,399.00 0.0K
09:00 13,397.75 13,426.00 13,397.75 13,416.00 0.0K
09:01 13,417.00 13,425.67 13,410.00 13,421.00 0.0K
09:02 13,417.19 13,421.68 13,410.72 13,416.72 0.0K
09:03 13,414.73 13,421.71 13,412.71 13,412.71 0.0K
09:04 13,413.00 13,419.00 13,409.72 13,418.22 0.0K
09:05 13,417.00 13,417.72 13,403.74 13,410.00 0.0K
09:06 13,413.21 13,413.21 13,408.00 13,410.22 0.0K
09:07 13,411.22 13,416.00 13,411.00 13,412.00 0.0K
09:08 13,411.00 13,417.26 13,409.00 13,417.26 0.0K
09:09 13,414.77 13,419.28 13,414.77 13,415.32 0.0K
09:10 13,416.82 13,427.00 13,415.83 13,424.00 0.0K
09:11 13,423.28 13,439.15 13,422.77 13,437.64 0.0K
09:12 13,438.64 13,446.02 13,438.64 13,441.00 0.0K
09:13 13,440.06 13,444.00 13,440.06 13,444.00 0.0K
09:14 13,444.54 13,445.04 13,439.08 13,441.00 0.0K
09:15 13,441.52 13,444.00 13,438.52 13,439.52 0.0K
09:16 13,441.00 13,445.00 13,436.00 13,436.07 0.0K
09:17 13,436.08 13,436.58 13,429.67 13,432.00 0.0K
09:18 13,432.16 13,436.00 13,430.00 13,431.00 0.0K
09:19 13,432.00 13,435.00 13,429.00 13,431.00 0.0K
09:20 13,431.67 13,436.00 13,429.68 13,431.68 0.0K
09:21 13,432.00 13,438.00 13,430.19 13,437.00 0.0K
09:22 13,436.11 13,439.08 13,436.11 13,437.53 0.0K
09:23 13,440.02 13,440.02 13,435.54 13,436.05 0.0K
09:24 13,437.57 13,437.57 13,431.09 13,436.56 0.0K
09:25 13,437.00 13,437.06 13,434.07 13,435.06 0.0K
09:26 13,436.00 13,436.00 13,427.65 13,428.17 0.0K
09:27 13,426.17 13,426.17 13,418.71 13,418.71 0.0K
09:28 13,419.00 13,427.00 13,418.72 13,426.67 0.0K
09:29 13,427.00 13,427.00 13,424.69 13,427.00 0.0K
09:30 13,428.20 13,436.00 13,427.00 13,432.00 0.0K
09:31 13,431.68 13,440.00 13,430.71 13,437.21 0.0K
09:32 13,437.00 13,442.00 13,436.69 13,438.00 0.0K
09:33 13,438.19 13,439.00 13,428.73 13,432.73 0.0K
09:34 13,434.23 13,439.22 13,430.75 13,437.74 0.0K
09:35 13,439.24 13,444.23 13,438.24 13,438.77 0.0K
09:36 13,437.78 13,445.00 13,437.78 13,440.73 0.0K
09:37 13,441.73 13,445.21 13,441.00 13,444.71 0.0K
09:38 13,444.21 13,445.31 13,440.75 13,445.00 0.0K
09:39 13,444.81 13,447.00 13,442.00 13,446.82 0.0K
09:40 13,446.00 13,450.84 13,443.84 13,450.84 0.0K
09:41 13,455.82 13,460.74 13,455.82 13,460.24 0.0K
09:42 13,456.25 13,460.68 13,455.73 13,460.68 0.0K
09:43 13,460.67 13,464.64 13,458.67 13,461.62 0.0K
09:44 13,461.63 13,463.62 13,458.14 13,459.62 0.0K
09:45 13,459.62 13,464.64 13,456.65 13,458.65 0.0K
09:46 13,459.00 13,459.00 13,450.73 13,453.75 0.0K
09:47 13,454.00 13,454.00 13,448.81 13,449.85 0.0K
09:48 13,449.00 13,449.35 13,443.94 13,443.94 0.0K
09:49 13,443.45 13,443.45 13,438.10 13,438.62 0.0K
09:50 13,438.64 13,438.64 13,433.19 13,434.24 0.0K
09:51 13,434.74 13,437.24 13,428.00 13,429.43 0.0K
09:52 13,429.44 13,432.97 13,427.00 13,427.04 0.0K
09:53 13,427.05 13,427.05 13,421.62 13,424.00 0.0K
09:54 13,424.16 13,427.00 13,422.00 13,424.73 0.0K
09:55 13,425.00 13,429.74 13,423.00 13,423.29 0.0K
09:56 13,422.80 13,422.82 13,409.00 13,409.47 0.0K
09:57 13,408.98 13,411.00 13,395.14 13,395.16 0.0K
09:58 13,394.16 13,396.73 13,387.25 13,396.23 0.0K
09:59 13,397.23 13,397.23 13,381.41 13,381.41 0.0K
10:00 13,379.92 13,379.92 13,373.59 13,379.00 0.0K
10:01 13,381.59 13,381.59 13,370.00 13,370.00 0.0K
10:02 13,369.17 13,369.17 13,352.25 13,353.74 0.0K
10:03 13,350.00 13,357.73 13,349.27 13,351.00 0.0K
10:04 13,351.72 13,352.00 13,340.75 13,342.24 0.0K
10:05 13,346.73 13,369.47 13,346.73 13,368.47 0.0K
10:06 13,367.97 13,372.40 13,367.00 13,371.36 0.0K
10:07 13,370.36 13,373.35 13,362.89 13,363.84 0.0K
10:08 13,365.34 13,372.00 13,363.31 13,370.00 0.0K
10:09 13,369.20 13,371.67 13,363.00 13,363.00 0.0K
10:10 13,365.00 13,367.00 13,358.17 13,358.17 0.0K
10:11 13,358.00 13,360.00 13,347.00 13,349.00 0.0K
10:12 13,347.00 13,347.00 13,336.00 13,339.00 0.0K
10:13 13,338.34 13,347.00 13,334.37 13,347.00 0.0K
10:14 13,346.81 13,348.30 13,335.90 13,339.40 0.0K
10:15 13,341.89 13,351.76 13,338.00 13,351.76 0.0K
10:16 13,352.25 13,357.68 13,351.22 13,353.00 0.0K
10:17 13,351.66 13,352.16 13,343.72 13,348.00 0.0K
10:18 13,350.00 13,351.21 13,343.00 13,347.00 0.0K
10:19 13,344.28 13,344.28 13,329.91 13,334.38 0.0K
10:20 13,335.37 13,342.25 13,334.86 13,341.75 0.0K
10:21 13,343.00 13,347.19 13,338.75 13,344.19 0.0K
10:22 13,343.69 13,351.61 13,343.19 13,351.11 0.0K
10:23 13,350.12 13,350.62 13,333.78 13,333.78 0.0K
10:24 13,332.78 13,335.00 13,324.88 13,325.39 0.0K
10:25 13,326.00 13,330.00 13,317.38 13,317.38 0.0K
10:26 13,315.00 13,318.41 13,309.98 13,312.47 0.0K
10:27 13,315.46 13,317.90 13,312.43 13,317.39 0.0K
10:28 13,311.91 13,317.98 13,308.98 13,315.48 0.0K
10:29 13,315.49 13,324.91 13,315.49 13,321.42 0.0K
10:30 13,322.42 13,328.00 13,318.44 13,323.00 0.0K
10:31 13,322.45 13,330.46 13,321.96 13,328.00 0.0K
10:32 13,329.45 13,332.43 13,326.00 13,326.46 0.0K
10:33 13,324.00 13,327.00 13,319.00 13,319.65 0.0K
10:34 13,318.00 13,318.00 13,308.78 13,311.00 0.0K
10:35 13,311.34 13,315.00 13,309.84 13,310.00 0.0K
10:36 13,310.43 13,310.43 13,299.52 13,301.54 0.0K
10:37 13,301.55 13,301.68 13,297.15 13,301.68 0.0K
10:38 13,303.67 13,307.65 13,302.00 13,304.00 0.0K
10:39 13,302.22 13,303.00 13,294.00 13,296.00 0.0K
10:40 13,294.34 13,301.35 13,293.35 13,300.00 0.0K
10:41 13,299.35 13,301.32 13,296.85 13,299.81 0.0K
10:42 13,300.00 13,301.31 13,296.00 13,298.33 0.0K
10:43 13,297.33 13,300.34 13,293.00 13,293.38 0.0K
10:44 13,291.89 13,296.38 13,283.51 13,284.01 0.0K
10:45 13,284.01 13,288.00 13,279.49 13,282.48 0.0K
10:46 13,281.00 13,281.49 13,265.57 13,268.55 0.0K
10:47 13,268.55 13,271.54 13,260.61 13,267.58 0.0K
10:48 13,268.57 13,268.57 13,257.66 13,259.67 0.0K
10:49 13,260.17 13,260.17 13,249.78 13,253.00 0.0K
10:50 13,253.26 13,267.15 13,251.27 13,266.14 0.0K
10:51 13,266.15 13,268.13 13,258.00 13,258.69 0.0K
10:52 13,258.69 13,261.00 13,251.20 13,253.20 0.0K
10:53 13,251.71 13,251.71 13,243.86 13,245.86 0.0K
10:54 13,245.37 13,248.37 13,242.37 13,245.00 0.0K
10:55 13,244.36 13,257.23 13,243.36 13,251.76 0.0K
10:56 13,250.76 13,256.75 13,248.29 13,256.75 0.0K
10:57 13,258.25 13,269.00 13,258.25 13,262.00 0.0K
10:58 13,261.66 13,276.00 13,260.17 13,276.00 0.0K
10:59 13,277.64 13,285.00 13,277.63 13,280.00 0.0K
11:00 13,278.60 13,287.05 13,273.00 13,287.00 0.0K
11:01 13,287.55 13,294.50 13,286.00 13,293.49 0.0K
11:02 13,292.00 13,296.05 13,290.51 13,292.00 0.0K
11:03 13,291.61 13,296.00 13,289.64 13,293.64 0.0K
11:04 13,293.14 13,295.67 13,290.71 13,291.72 0.0K
11:05 13,290.00 13,295.72 13,289.77 13,292.30 0.0K
11:06 13,290.31 13,294.34 13,290.31 13,291.90 0.0K
11:07 13,293.00 13,294.39 13,287.91 13,289.91 0.0K
11:08 13,289.00 13,289.00 13,285.93 13,285.97 0.0K
11:09 13,286.00 13,286.47 13,275.56 13,276.07 0.0K
11:10 13,275.57 13,283.00 13,275.57 13,281.00 0.0K
11:11 13,281.54 13,281.54 13,267.64 13,268.00 0.0K
11:12 13,264.66 13,264.66 13,256.29 13,260.82 0.0K
11:13 13,259.00 13,266.23 13,258.78 13,264.20 0.0K
11:14 13,262.21 13,271.18 13,261.71 13,266.12 0.0K
11:15 13,264.13 13,271.09 13,261.15 13,261.17 0.0K
11:16 13,259.67 13,268.18 13,256.22 13,267.18 0.0K
11:17 13,267.00 13,271.19 13,267.00 13,268.24 0.0K
11:18 13,268.25 13,268.26 13,256.00 13,258.41 0.0K
11:19 13,257.92 13,257.92 13,249.00 13,249.00 0.0K
11:20 13,248.04 13,248.04 13,237.11 13,241.16 0.0K
11:21 13,240.66 13,241.16 13,232.78 13,235.76 0.0K
11:22 13,237.26 13,240.00 13,231.24 13,240.00 0.0K
11:23 13,239.20 13,241.19 13,235.00 13,238.00 0.0K
11:24 13,239.68 13,246.59 13,239.68 13,244.00 0.0K
11:25 13,242.00 13,247.00 13,239.59 13,246.49 0.0K
11:26 13,245.00 13,248.00 13,241.00 13,244.00 0.0K
11:27 13,245.44 13,254.00 13,243.00 13,243.00 0.0K
11:28 13,243.39 13,249.00 13,243.39 13,247.86 0.0K
11:29 13,247.00 13,249.00 13,245.86 13,248.00 0.0K
11:30 13,247.00 13,255.28 13,247.00 13,255.28 0.0K
11:31 13,254.28 13,255.77 13,248.30 13,248.32 0.0K
11:32 13,249.32 13,264.63 13,249.00 13,263.12 0.0K
11:33 13,263.00 13,265.08 13,261.00 13,263.06 0.0K
11:34 13,261.07 13,261.07 13,255.00 13,256.00 0.0K
11:35 13,257.13 13,259.00 13,255.00 13,257.00 0.0K
11:36 13,256.21 13,257.00 13,249.00 13,257.00 0.0K
11:37 13,257.22 13,263.14 13,256.69 13,262.00 0.0K
11:38 13,261.14 13,262.63 13,260.00 13,260.00 0.0K
11:39 13,259.64 13,259.64 13,245.29 13,250.00 0.0K
11:40 13,249.78 13,253.27 13,247.00 13,251.27 0.0K
11:41 13,253.27 13,253.27 13,249.79 13,251.74 0.0K
11:42 13,254.23 13,254.23 13,245.27 13,245.77 0.0K
11:43 13,248.76 13,250.26 13,244.78 13,249.22 0.0K
11:44 13,248.71 13,250.20 13,246.21 13,248.00 0.0K
11:45 13,248.65 13,254.11 13,248.65 13,254.04 0.0K
11:46 13,255.53 13,255.53 13,248.05 13,248.06 0.0K
11:47 13,248.56 13,264.33 13,248.56 13,264.33 0.0K
11:48 13,264.32 13,264.32 13,260.80 13,263.26 0.0K
11:49 13,261.76 13,263.75 13,257.78 13,257.78 0.0K
11:50 13,259.78 13,267.00 13,259.78 13,264.68 0.0K
11:51 13,265.18 13,276.07 13,264.68 13,276.00 0.0K
11:52 13,277.56 13,280.00 13,275.57 13,279.49 0.0K
11:53 13,278.49 13,279.50 13,276.51 13,278.48 0.0K
11:54 13,278.47 13,282.47 13,275.49 13,277.00 0.0K
11:55 13,276.50 13,283.96 13,275.52 13,282.46 0.0K
11:56 13,281.00 13,283.94 13,279.97 13,283.94 0.0K
11:57 13,284.00 13,285.00 13,278.00 13,284.40 0.0K
11:58 13,285.40 13,289.00 13,285.00 13,287.00 0.0K
11:59 13,287.40 13,292.34 13,287.40 13,288.36 0.0K
12:00 13,287.37 13,288.90 13,285.43 13,285.94 0.0K
12:01 13,286.94 13,294.40 13,286.47 13,293.38 0.0K
12:02 13,293.88 13,298.35 13,280.97 13,280.97 0.0K
12:03 13,280.44 13,281.42 13,277.38 13,279.30 0.0K
12:04 13,279.00 13,281.44 13,276.66 13,277.00 0.0K
12:05 13,276.65 13,286.00 13,276.00 13,282.87 0.0K
12:06 13,282.85 13,286.66 13,278.74 13,286.66 0.0K
12:07 13,286.16 13,287.10 13,278.52 13,281.44 0.0K
12:08 13,278.95 13,278.95 13,274.78 13,277.79 0.0K
12:09 13,278.29 13,279.00 13,275.34 13,276.36 0.0K
12:10 13,276.37 13,283.94 13,273.95 13,283.94 0.0K
12:11 13,284.93 13,291.02 13,281.00 13,291.00 0.0K
12:12 13,291.52 13,291.52 13,277.74 13,277.74 0.0K
12:13 13,277.25 13,280.00 13,273.99 13,274.00 0.0K
12:14 13,275.51 13,280.13 13,273.09 13,279.15 0.0K
12:15 13,280.15 13,282.34 13,274.30 13,280.85 0.0K
12:16 13,281.36 13,285.37 13,281.36 13,281.94 0.0K
12:17 13,281.95 13,287.58 13,281.95 13,287.58 0.0K
12:18 13,288.08 13,290.58 13,286.08 13,287.10 0.0K
12:19 13,287.11 13,290.15 13,285.64 13,290.14 0.0K
12:20 13,289.15 13,293.70 13,289.15 13,292.71 0.0K
12:21 13,293.21 13,294.00 13,284.40 13,284.40 0.0K
12:22 13,284.41 13,287.80 13,279.14 13,279.65 0.0K
12:23 13,280.16 13,285.68 13,277.67 13,285.68 0.0K
12:24 13,285.67 13,285.67 13,277.81 13,277.81 0.0K
12:25 13,277.82 13,281.36 13,276.83 13,277.89 0.0K
12:26 13,277.90 13,279.42 13,275.00 13,275.02 0.0K
12:27 13,274.53 13,275.00 13,269.00 13,270.00 0.0K
12:28 13,269.68 13,272.00 13,268.00 13,268.00 0.0K
12:29 13,269.81 13,273.41 13,268.89 13,272.42 0.0K
12:30 13,271.43 13,271.43 13,264.68 13,265.68 0.0K
12:31 13,266.00 13,268.68 13,263.88 13,263.88 0.0K
12:32 13,265.38 13,273.41 13,265.00 13,272.91 0.0K
12:33 13,274.40 13,282.00 13,274.40 13,278.95 0.0K
12:34 13,279.48 13,289.00 13,279.48 13,287.42 0.0K
12:35 13,287.00 13,295.33 13,287.00 13,294.82 0.0K
12:36 13,295.32 13,297.30 13,293.79 13,293.79 0.0K
12:37 13,294.29 13,294.83 13,291.00 13,291.00 0.0K
12:38 13,291.40 13,291.52 13,289.00 13,291.00 0.0K
12:39 13,290.54 13,292.00 13,288.06 13,288.57 0.0K
12:40 13,288.58 13,290.58 13,286.14 13,286.21 0.0K
12:41 13,286.00 13,290.00 13,285.72 13,289.76 0.0K
12:42 13,290.76 13,298.73 13,290.76 13,298.24 0.0K
12:43 13,298.74 13,299.73 13,296.74 13,296.74 0.0K
12:44 13,296.75 13,299.75 13,296.25 13,299.30 0.0K
12:45 13,299.79 13,301.32 13,298.83 13,298.84 0.0K
12:46 13,298.84 13,300.36 13,294.95 13,296.97 0.0K
12:47 13,296.47 13,296.47 13,294.00 13,295.55 0.0K
12:48 13,295.56 13,298.60 13,295.00 13,298.60 0.0K
12:49 13,299.60 13,299.60 13,295.16 13,298.00 0.0K
12:50 13,297.16 13,297.17 13,291.74 13,294.00 0.0K
12:51 13,294.28 13,300.33 13,294.28 13,300.00 0.0K
12:52 13,302.32 13,305.29 13,300.80 13,304.29 0.0K
12:53 13,306.28 13,306.28 13,303.79 13,303.79 0.0K
12:54 13,303.29 13,304.00 13,300.87 13,302.00 0.0K
12:55 13,302.38 13,306.41 13,300.40 13,305.91 0.0K
12:56 13,305.90 13,306.91 13,304.88 13,304.88 0.0K
12:57 13,304.87 13,305.41 13,302.44 13,302.44 0.0K
12:58 13,302.45 13,303.10 13,301.58 13,302.60 0.0K
12:59 13,302.62 13,308.00 13,301.63 13,308.00 0.0K
13:00 13,307.69 13,309.00 13,299.75 13,307.70 0.0K
13:01 13,306.70 13,310.00 13,306.69 13,310.00 0.0K
13:02 13,311.00 13,312.00 13,308.00 13,312.00 0.0K
13:03 13,311.61 13,311.61 13,310.00 13,310.57 0.0K
13:04 13,310.08 13,310.08 13,304.63 13,305.13 0.0K
13:05 13,304.64 13,309.13 13,304.64 13,307.09 0.0K
13:06 13,307.00 13,308.00 13,299.00 13,300.11 0.0K
13:07 13,299.11 13,300.13 13,297.65 13,298.15 0.0K
13:08 13,298.16 13,298.16 13,292.00 13,297.20 0.0K
13:09 13,296.70 13,297.69 13,295.00 13,297.69 0.0K
13:10 13,298.00 13,298.00 13,289.75 13,289.76 0.0K
13:11 13,288.27 13,288.27 13,283.00 13,285.00 0.0K
13:12 13,285.34 13,292.00 13,285.34 13,291.77 0.0K
13:13 13,292.26 13,294.24 13,290.18 13,290.18 0.0K
13:14 13,290.00 13,290.00 13,288.75 13,289.23 0.0K
13:15 13,290.23 13,291.26 13,287.00 13,290.00 0.0K
13:16 13,290.29 13,295.76 13,290.29 13,293.79 0.0K
13:17 13,294.29 13,294.29 13,293.76 13,293.77 0.0K
13:18 13,293.27 13,293.27 13,290.00 13,291.31 0.0K
13:19 13,291.81 13,297.00 13,290.31 13,296.00 0.0K
13:20 13,296.27 13,296.27 13,289.00 13,289.00 0.0K
13:21 13,288.00 13,289.00 13,286.00 13,286.37 0.0K
13:22 13,286.38 13,291.35 13,285.00 13,291.30 0.0K
13:23 13,291.29 13,291.29 13,284.79 13,285.00 0.0K
13:24 13,284.80 13,286.00 13,281.89 13,281.90 0.0K
13:25 13,282.00 13,283.00 13,279.00 13,282.98 0.0K
13:26 13,284.00 13,285.00 13,278.00 13,278.55 0.0K
13:27 13,279.00 13,279.00 13,276.62 13,277.13 0.0K
13:28 13,277.14 13,277.20 13,277.14 13,277.20 0.0K
13:29 13,277.21 13,278.26 13,275.72 13,278.24 0.0K
13:30 13,278.23 13,282.00 13,276.00 13,279.00 0.0K
13:31 13,279.17 13,281.00 13,279.00 13,280.56 0.0K
13:32 13,278.00 13,281.00 13,275.56 13,278.03 0.0K
13:33 13,278.00 13,280.04 13,272.00 13,274.47 0.0K
13:34 13,275.00 13,276.00 13,272.00 13,275.45 0.0K
13:35 13,274.45 13,274.45 13,269.00 13,269.00 0.0K
13:36 13,269.99 13,270.00 13,268.00 13,268.50 0.0K
13:37 13,268.00 13,270.00 13,267.00 13,267.00 0.0K
13:38 13,268.00 13,268.50 13,265.00 13,267.50 0.0K
13:39 13,266.51 13,276.00 13,266.51 13,275.93 0.0K
13:40 13,275.92 13,277.00 13,273.89 13,275.89 0.0K
13:41 13,277.88 13,278.00 13,275.00 13,277.00 0.0K
13:42 13,277.38 13,277.88 13,269.93 13,273.00 0.0K
13:43 13,272.46 13,272.49 13,269.00 13,271.99 0.0K
13:44 13,272.49 13,274.99 13,270.53 13,272.55 0.0K
13:45 13,272.55 13,281.01 13,272.55 13,279.95 0.0K
13:46 13,279.94 13,279.94 13,273.96 13,274.47 0.0K
13:47 13,274.48 13,275.49 13,273.00 13,273.01 0.0K
13:48 13,270.53 13,272.10 13,267.55 13,272.09 0.0K
13:49 13,273.00 13,274.04 13,272.00 13,272.99 0.0K
13:50 13,272.98 13,277.43 13,272.98 13,276.91 0.0K
13:51 13,276.90 13,276.90 13,273.88 13,273.88 0.0K
13:52 13,274.38 13,275.34 13,271.82 13,272.32 0.0K
13:53 13,273.32 13,277.27 13,273.32 13,277.22 0.0K
13:54 13,277.71 13,281.06 13,277.71 13,281.00 0.0K
13:55 13,281.05 13,281.05 13,278.56 13,280.05 0.0K
13:56 13,280.04 13,282.92 13,279.54 13,282.88 0.0K
13:57 13,283.38 13,288.27 13,283.34 13,287.73 0.0K
13:58 13,287.72 13,289.69 13,283.14 13,283.65 0.0K
13:59 13,282.65 13,282.65 13,276.00 13,276.21 0.0K
14:00 13,276.71 13,283.18 13,276.71 13,279.18 0.0K
14:01 13,279.17 13,281.66 13,275.00 13,280.11 0.0K
14:02 13,279.60 13,284.56 13,279.10 13,283.54 0.0K
14:03 13,283.53 13,283.53 13,277.98 13,278.50 0.0K
14:04 13,279.00 13,279.00 13,276.00 13,277.57 0.0K
14:05 13,278.57 13,278.57 13,273.01 13,274.01 0.0K
14:06 13,274.00 13,274.00 13,265.00 13,265.02 0.0K
14:07 13,264.00 13,265.54 13,261.52 13,261.52 0.0K
14:08 13,261.02 13,261.52 13,255.51 13,256.51 0.0K
14:09 13,257.00 13,258.48 13,253.94 13,254.00 0.0K
14:10 13,254.44 13,257.00 13,251.00 13,257.00 0.0K
14:11 13,258.87 13,263.83 13,257.00 13,263.83 0.0K
14:12 13,262.82 13,267.00 13,259.00 13,266.00 0.0K
14:13 13,267.77 13,268.00 13,264.00 13,264.77 0.0K
14:14 13,264.78 13,266.27 13,263.00 13,264.17 0.0K
14:15 13,264.16 13,265.65 13,255.21 13,255.21 0.0K
14:16 13,255.00 13,259.71 13,254.72 13,255.25 0.0K
14:17 13,254.75 13,262.20 13,254.75 13,262.20 0.0K
14:18 13,262.19 13,266.00 13,262.00 13,263.13 0.0K
14:19 13,261.13 13,261.13 13,256.20 13,256.69 0.0K
14:20 13,256.70 13,256.70 13,251.77 13,254.30 0.0K
14:21 13,253.30 13,255.00 13,252.80 13,253.26 0.0K
14:22 13,253.76 13,254.00 13,246.00 13,247.38 0.0K
14:23 13,247.00 13,249.33 13,246.83 13,249.33 0.0K
14:24 13,249.33 13,249.33 13,245.41 13,247.43 0.0K
14:25 13,248.92 13,251.40 13,248.41 13,249.91 0.0K
14:26 13,250.91 13,254.87 13,250.91 13,253.87 0.0K
14:27 13,252.00 13,253.36 13,251.00 13,253.00 0.0K
14:28 13,254.00 13,254.00 13,246.36 13,246.86 0.0K
14:29 13,246.00 13,249.38 13,245.37 13,245.91 0.0K
14:30 13,248.90 13,250.90 13,244.89 13,247.40 0.0K
14:31 13,248.90 13,250.00 13,243.93 13,249.37 0.0K
14:32 13,250.00 13,251.35 13,247.00 13,251.00 0.0K
14:33 13,250.86 13,252.76 13,249.00 13,251.00 0.0K
14:34 13,251.26 13,255.00 13,243.30 13,243.31 0.0K
14:35 13,242.81 13,246.81 13,241.82 13,244.80 0.0K
14:36 13,244.30 13,246.00 13,241.80 13,245.74 0.0K
14:37 13,245.73 13,247.72 13,243.72 13,244.70 0.0K
14:38 13,245.20 13,253.15 13,244.70 13,250.62 0.0K
14:39 13,251.12 13,255.52 13,251.11 13,255.51 0.0K
14:40 13,256.01 13,257.00 13,250.51 13,253.00 0.0K
14:41 13,252.50 13,257.48 13,252.49 13,256.93 0.0K
14:42 13,256.43 13,264.30 13,252.90 13,264.30 0.0K
14:43 13,264.00 13,270.26 13,263.23 13,263.23 0.0K
14:44 13,261.74 13,262.81 13,255.80 13,262.00 0.0K
14:45 13,262.81 13,270.26 13,260.81 13,270.26 0.0K
14:46 13,271.25 13,272.23 13,263.00 13,263.31 0.0K
14:47 13,262.00 13,263.36 13,259.36 13,261.83 0.0K
14:48 13,260.00 13,260.00 13,257.00 13,259.31 0.0K
14:49 13,260.81 13,264.18 13,260.76 13,264.17 0.0K
14:50 13,263.67 13,266.14 13,263.57 13,264.06 0.0K
14:51 13,264.05 13,269.00 13,264.03 13,268.49 0.0K
14:52 13,269.98 13,269.98 13,261.01 13,264.46 0.0K
14:53 13,264.45 13,266.93 13,261.90 13,261.90 0.0K
14:54 13,261.41 13,263.93 13,258.92 13,263.89 0.0K
14:55 13,262.89 13,264.86 13,259.88 13,260.82 0.0K
14:56 13,259.82 13,272.20 13,259.82 13,269.68 0.0K
14:57 13,270.68 13,271.66 13,267.00 13,270.19 0.0K
14:58 13,270.18 13,274.00 13,270.18 13,273.08 0.0K
14:59 13,274.08 13,279.04 13,273.56 13,275.47 0.0K
15:00 13,274.97 13,284.00 13,271.48 13,283.28 0.0K
15:01 13,285.27 13,289.00 13,284.00 13,284.00 0.0K
15:02 13,286.00 13,288.10 13,282.66 13,286.60 0.0K
15:03 13,287.00 13,295.00 13,286.60 13,294.04 0.0K
15:04 13,293.54 13,294.05 13,285.64 13,285.66 0.0K
15:05 13,286.16 13,288.74 13,281.76 13,288.74 0.0K
15:06 13,288.73 13,290.72 13,284.25 13,286.00 0.0K
15:07 13,286.25 13,288.23 13,283.73 13,283.73 0.0K
15:08 13,284.00 13,284.00 13,277.00 13,281.34 0.0K
15:09 13,279.84 13,281.85 13,276.40 13,276.40 0.0K
15:10 13,276.00 13,278.98 13,272.98 13,273.48 0.0K
15:11 13,274.47 13,274.98 13,268.51 13,268.52 0.0K
15:12 13,267.53 13,270.00 13,266.59 13,269.11 0.0K
15:13 13,270.11 13,270.64 13,268.19 13,269.20 0.0K
15:14 13,269.00 13,275.74 13,268.21 13,275.24 0.0K
15:15 13,276.24 13,276.27 13,269.31 13,269.82 0.0K
15:16 13,271.32 13,279.00 13,271.32 13,279.00 0.0K
15:17 13,279.29 13,288.00 13,279.29 13,288.00 0.0K
15:18 13,287.00 13,287.00 13,280.73 13,281.76 0.0K
15:19 13,283.00 13,283.00 13,279.00 13,279.00 0.0K
15:20 13,279.35 13,283.34 13,278.36 13,283.34 0.0K
15:21 13,282.00 13,288.81 13,281.85 13,288.80 0.0K
15:22 13,289.30 13,291.78 13,287.78 13,288.33 0.0K
15:23 13,288.34 13,289.80 13,287.00 13,289.80 0.0K
15:24 13,293.00 13,294.00 13,290.82 13,290.82 0.0K
15:25 13,291.00 13,296.29 13,291.00 13,293.77 0.0K
15:26 13,294.27 13,300.30 13,291.28 13,296.32 0.0K
15:27 13,296.33 13,297.34 13,293.86 13,294.85 0.0K
15:28 13,294.36 13,294.86 13,291.43 13,291.95 0.0K
15:29 13,292.46 13,294.41 13,291.46 13,293.90 0.0K
15:30 13,295.00 13,298.41 13,292.92 13,294.00 0.0K
15:31 13,293.00 13,293.44 13,287.03 13,287.57 0.0K
15:32 13,287.58 13,288.58 13,283.00 13,283.00 0.0K
15:33 13,283.13 13,283.14 13,278.00 13,278.72 0.0K
15:34 13,279.71 13,281.20 13,275.68 13,275.68 0.0K
15:35 13,275.18 13,275.20 13,272.21 13,274.75 0.0K
15:36 13,275.24 13,290.56 13,274.00 13,290.00 0.0K
15:37 13,291.00 13,291.00 13,280.00 13,280.00 0.0K
15:38 13,278.61 13,283.03 13,278.61 13,281.00 0.0K
15:39 13,281.03 13,284.01 13,280.50 13,282.00 0.0K
15:40 13,281.00 13,284.99 13,277.53 13,280.54 0.0K
15:41 13,280.53 13,282.03 13,278.54 13,281.52 0.0K
15:42 13,281.53 13,285.00 13,280.00 13,283.00 0.0K
15:43 13,282.07 13,283.07 13,279.61 13,281.00 0.0K
15:44 13,279.59 13,280.00 13,275.19 13,275.19 0.0K
15:45 13,274.69 13,277.00 13,270.69 13,272.19 0.0K
15:46 13,272.20 13,281.13 13,272.20 13,281.13 0.0K
15:47 13,280.62 13,283.11 13,280.61 13,282.07 0.0K
15:48 13,282.06 13,282.06 13,276.60 13,280.56 0.0K
15:49 13,280.55 13,284.03 13,279.05 13,280.05 0.0K
15:50 13,278.06 13,278.56 13,273.61 13,276.15 0.0K
15:51 13,273.66 13,282.15 13,273.66 13,282.14 0.0K
15:52 13,282.13 13,287.08 13,280.00 13,280.03 0.0K
15:53 13,280.02 13,281.00 13,278.00 13,280.53 0.0K
15:54 13,282.00 13,286.44 13,282.00 13,285.94 0.0K
15:55 13,285.93 13,286.92 13,283.47 13,283.94 0.0K
15:56 13,284.93 13,288.92 13,283.93 13,288.91 0.0K
15:57 13,288.42 13,293.40 13,287.92 13,290.88 0.0K
15:58 13,290.89 13,292.92 13,288.00 13,292.92 0.0K
15:59 13,292.42 13,297.00 13,290.93 13,296.92 0.0K
16:00 13,297.92 13,300.00 13,295.99 13,298.00 0.0K
16:01 13,297.00 13,303.00 13,296.53 13,301.00 0.0K
16:02 13,301.96 13,302.45 13,297.51 13,301.04 0.0K
16:03 13,301.54 13,306.44 13,301.54 13,306.43 0.0K
16:04 13,305.93 13,309.40 13,304.88 13,304.88 0.0K
16:05 13,306.37 13,311.00 13,305.37 13,309.00 0.0K
16:06 13,308.30 13,309.33 13,307.00 13,307.85 0.0K
16:07 13,310.34 13,310.34 13,307.81 13,307.81 0.0K
16:08 13,309.00 13,309.00 13,306.80 13,307.00 0.0K
16:09 13,305.79 13,308.00 13,304.00 13,308.00 0.0K
16:10 13,306.32 13,308.00 13,303.40 13,303.40 0.0K
16:11 13,302.91 13,309.42 13,301.92 13,308.92 0.0K
16:12 13,308.91 13,310.94 13,305.92 13,310.94 0.0K
16:13 13,310.90 13,310.90 13,307.00 13,308.41 0.0K
16:14 13,307.91 13,308.41 13,302.97 13,305.00 0.0K
16:15 13,305.47 13,307.00 13,302.98 13,302.98 0.0K
16:16 13,302.00 13,308.00 13,302.00 13,307.41 0.0K
16:17 13,309.00 13,309.00 13,302.88 13,302.88 0.0K
16:18 13,302.38 13,305.34 13,300.00 13,304.84 0.0K
16:19 13,305.34 13,306.34 13,303.81 13,303.81 0.0K
16:20 13,303.31 13,305.80 13,300.82 13,303.80 0.0K
16:21 13,304.30 13,305.32 13,303.00 13,304.33 0.0K
16:22 13,305.32 13,311.73 13,304.79 13,311.71 0.0K
16:23 13,312.21 13,317.10 13,311.70 13,317.10 0.0K
16:24 13,316.60 13,316.60 13,309.68 13,311.00 0.0K
16:25 13,309.69 13,310.70 13,302.79 13,305.00 0.0K
16:26 13,305.79 13,305.79 13,299.81 13,300.31 0.0K
16:27 13,300.81 13,300.81 13,296.37 13,297.88 0.0K
16:28 13,299.37 13,299.37 13,293.91 13,295.91 0.0K
16:29 13,296.90 13,299.90 13,294.38 13,295.39 0.0K
16:30 13,294.89 13,294.89 13,279.04 13,279.04 0.0K
16:31 13,278.55 13,279.09 13,273.12 13,277.09 0.0K
16:32 13,277.00 13,282.07 13,276.10 13,277.06 0.0K
16:33 13,278.06 13,279.55 13,270.58 13,270.58 0.0K
16:34 13,270.09 13,271.09 13,269.10 13,270.65 0.0K
16:35 13,271.15 13,276.63 13,271.15 13,273.17 0.0K
16:36 13,271.67 13,276.00 13,269.69 13,274.00 0.0K
16:37 13,275.65 13,281.12 13,275.65 13,277.62 0.0K
16:38 13,278.61 13,280.12 13,277.62 13,279.12 0.0K
16:39 13,280.11 13,280.13 13,276.13 13,280.12 0.0K
16:40 13,280.13 13,284.00 13,278.64 13,283.09 0.0K
16:41 13,284.00 13,284.08 13,279.00 13,282.08 0.0K
16:42 13,282.58 13,289.00 13,282.58 13,288.97 0.0K
16:43 13,289.47 13,290.45 13,287.98 13,290.00 0.0K
16:44 13,290.45 13,292.00 13,288.50 13,289.00 0.0K
16:45 13,288.53 13,291.05 13,287.53 13,289.05 0.0K
16:46 13,289.05 13,296.00 13,289.00 13,294.09 0.0K
16:47 13,294.10 13,296.11 13,294.00 13,294.13 0.0K
16:48 13,294.14 13,298.00 13,294.00 13,294.00 0.0K
16:49 13,292.68 13,293.26 13,290.74 13,293.26 0.0K
16:50 13,294.00 13,294.00 13,289.35 13,291.81 0.0K
16:51 13,291.81 13,295.30 13,291.81 13,293.00 0.0K
16:52 13,291.81 13,293.35 13,290.32 13,292.36 0.0K
16:53 13,293.86 13,295.87 13,293.36 13,295.00 0.0K
16:54 13,294.87 13,295.86 13,293.85 13,293.85 0.0K
16:55 13,293.84 13,294.00 13,290.38 13,293.37 0.0K
16:56 13,294.36 13,294.40 13,288.00 13,288.00 0.0K
16:57 13,288.46 13,292.00 13,287.00 13,292.00 0.0K
16:58 13,291.00 13,291.50 13,288.00 13,290.51 0.0K
16:59 13,290.52 13,292.56 13,290.52 13,292.56 0.0K
17:00 13,292.06 13,299.02 13,292.06 13,299.00 0.0K
17:01 13,299.50 13,302.99 13,297.49 13,301.00 0.0K
17:02 13,300.49 13,305.47 13,299.50 13,300.99 0.0K
17:03 13,301.00 13,305.45 13,301.00 13,304.91 0.0K
17:04 13,304.90 13,315.37 13,302.41 13,306.00 0.0K
17:05 13,306.41 13,310.89 13,305.00 13,307.89 0.0K
17:06 13,307.89 13,308.90 13,307.00 13,307.47 0.0K
17:07 13,307.48 13,308.43 13,304.51 13,306.90 0.0K
17:08 13,307.89 13,313.85 13,307.88 13,313.34 0.0K
17:09 13,313.33 13,314.28 13,311.00 13,311.00 0.0K
17:10 13,311.22 13,311.22 13,306.00 13,307.19 0.0K
17:11 13,306.19 13,309.00 13,304.00 13,308.67 0.0K
17:12 13,309.66 13,315.00 13,309.00 13,314.02 0.0K
17:13 13,314.01 13,318.94 13,314.01 13,318.00 0.0K
17:14 13,316.93 13,319.27 13,315.92 13,319.25 0.0K
17:15 13,318.75 13,322.00 13,316.75 13,321.73 0.0K
17:16 13,320.24 13,320.74 13,315.76 13,320.21 0.0K
17:17 13,319.71 13,320.21 13,317.74 13,319.26 0.0K
17:18 13,319.75 13,322.69 13,319.74 13,322.69 0.0K
17:19 13,323.19 13,324.68 13,322.68 13,323.15 0.0K
17:20 13,322.65 13,323.16 13,320.67 13,320.68 0.0K
17:21 13,319.18 13,321.18 13,318.65 13,318.67 0.0K
17:22 13,317.17 13,320.00 13,317.16 13,319.69 0.0K
17:23 13,319.68 13,320.18 13,318.00 13,318.00 0.0K
17:24 13,318.64 13,320.13 13,318.00 13,319.18 0.0K
17:25 13,317.19 13,317.19 13,314.70 13,315.68 0.0K
17:26 13,315.69 13,319.67 13,315.69 13,318.00 0.0K
17:27 13,318.15 13,318.66 13,314.65 13,315.00 0.0K
17:28 13,313.15 13,314.65 13,303.26 13,303.76 0.0K
17:29 13,304.00 13,307.00 13,302.32 13,304.83 0.0K
17:30 13,306.82 13,308.82 13,304.84 13,308.32 0.0K
17:31 13,307.82 13,313.34 13,306.34 13,313.34 0.0K
17:32 13,312.84 13,312.84 13,305.83 13,306.82 0.0K
17:33 13,306.33 13,306.86 13,298.00 13,306.86 0.0K
17:34 13,306.36 13,306.36 13,297.85 13,304.33 0.0K
17:35 13,305.33 13,305.90 13,294.36 13,305.90 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available