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 13,261.00 13,261.00 13,257.00 13,261.00 0.0K
08:59 13,259.00 13,261.00 13,254.00 13,255.00 0.0K
09:00 13,254.44 13,265.91 13,245.01 13,265.91 0.0K
09:01 13,262.92 13,263.42 13,247.96 13,256.00 0.0K
09:02 13,252.00 13,267.00 13,249.96 13,266.91 0.0K
09:03 13,268.00 13,277.00 13,266.41 13,272.00 0.0K
09:04 13,269.90 13,277.88 13,269.40 13,273.89 0.0K
09:05 13,274.39 13,287.36 13,274.39 13,286.86 0.0K
09:06 13,288.36 13,299.82 13,284.87 13,298.33 0.0K
09:07 13,297.83 13,305.34 13,296.84 13,302.89 0.0K
09:08 13,304.39 13,306.41 13,297.01 13,298.02 0.0K
09:09 13,298.03 13,298.03 13,284.00 13,286.21 0.0K
09:10 13,287.21 13,296.24 13,282.25 13,290.26 0.0K
09:11 13,291.27 13,296.28 13,287.81 13,294.26 0.0K
09:12 13,293.76 13,295.25 13,291.00 13,292.76 0.0K
09:13 13,292.26 13,294.30 13,288.32 13,293.32 0.0K
09:14 13,292.83 13,294.34 13,283.00 13,283.00 0.0K
09:15 13,285.48 13,285.48 13,267.63 13,279.60 0.0K
09:16 13,280.59 13,281.00 13,268.00 13,270.00 0.0K
09:17 13,270.83 13,274.81 13,265.00 13,267.03 0.0K
09:18 13,266.04 13,266.04 13,254.00 13,258.00 0.0K
09:19 13,260.00 13,260.26 13,250.00 13,250.00 0.0K
09:20 13,248.42 13,252.00 13,239.57 13,244.55 0.0K
09:21 13,248.00 13,249.54 13,241.00 13,241.15 0.0K
09:22 13,241.00 13,242.00 13,236.65 13,238.00 0.0K
09:23 13,240.00 13,243.00 13,235.20 13,236.00 0.0K
09:24 13,236.71 13,240.00 13,233.82 13,238.85 0.0K
09:25 13,240.00 13,248.00 13,238.00 13,247.00 0.0K
09:26 13,246.00 13,250.00 13,237.87 13,237.87 0.0K
09:27 13,236.88 13,240.39 13,230.04 13,233.04 0.0K
09:28 13,230.05 13,233.10 13,228.08 13,233.10 0.0K
09:29 13,232.00 13,234.09 13,228.11 13,229.00 0.0K
09:30 13,228.11 13,229.12 13,213.20 13,225.66 0.0K
09:31 13,231.14 13,232.58 13,222.15 13,229.07 0.0K
09:32 13,228.08 13,232.06 13,216.16 13,216.16 0.0K
09:33 13,215.00 13,218.21 13,211.00 13,214.00 0.0K
09:34 13,215.33 13,220.26 13,214.33 13,218.00 0.0K
09:35 13,220.76 13,233.13 13,220.76 13,227.00 0.0K
09:36 13,225.63 13,234.07 13,225.63 13,228.14 0.0K
09:37 13,227.64 13,233.65 13,224.67 13,233.15 0.0K
09:38 13,233.65 13,241.11 13,233.14 13,239.06 0.0K
09:39 13,239.06 13,239.06 13,230.62 13,231.12 0.0K
09:40 13,231.13 13,244.00 13,228.70 13,241.62 0.0K
09:41 13,242.00 13,244.16 13,237.00 13,242.00 0.0K
09:42 13,240.17 13,240.17 13,230.00 13,234.24 0.0K
09:43 13,235.23 13,235.23 13,228.78 13,228.78 0.0K
09:44 13,225.00 13,227.33 13,222.00 13,226.00 0.0K
09:45 13,224.35 13,245.00 13,224.35 13,245.00 0.0K
09:46 13,244.16 13,246.14 13,236.15 13,244.12 0.0K
09:47 13,244.11 13,245.58 13,238.12 13,240.12 0.0K
09:48 13,240.13 13,243.08 13,238.13 13,241.00 0.0K
09:49 13,241.58 13,246.06 13,240.09 13,241.13 0.0K
09:50 13,241.63 13,258.01 13,241.63 13,257.51 0.0K
09:51 13,255.51 13,261.43 13,254.02 13,258.43 0.0K
09:52 13,258.00 13,258.00 13,248.01 13,250.05 0.0K
09:53 13,248.55 13,255.10 13,243.10 13,252.61 0.0K
09:54 13,253.11 13,256.14 13,251.15 13,252.16 0.0K
09:55 13,252.66 13,255.15 13,249.65 13,253.13 0.0K
09:56 13,252.63 13,254.13 13,250.15 13,253.16 0.0K
09:57 13,255.15 13,259.12 13,255.15 13,256.64 0.0K
09:58 13,255.15 13,261.23 13,254.15 13,260.23 0.0K
09:59 13,260.00 13,262.22 13,257.25 13,259.18 0.0K
10:00 13,259.19 13,269.00 13,259.19 13,262.00 0.0K
10:01 13,262.62 13,263.00 13,258.00 13,260.00 0.0K
10:02 13,259.62 13,266.63 13,258.00 13,262.14 0.0K
10:03 13,261.64 13,263.00 13,257.00 13,259.00 0.0K
10:04 13,258.67 13,262.17 13,258.00 13,261.13 0.0K
10:05 13,259.64 13,261.13 13,257.00 13,260.00 0.0K
10:06 13,259.19 13,267.17 13,259.19 13,267.17 0.0K
10:07 13,267.00 13,270.13 13,262.00 13,264.16 0.0K
10:08 13,264.00 13,268.13 13,261.17 13,268.00 0.0K
10:09 13,267.61 13,270.54 13,267.03 13,269.51 0.0K
10:10 13,271.00 13,275.48 13,270.01 13,274.00 0.0K
10:11 13,274.90 13,274.90 13,260.59 13,261.09 0.0K
10:12 13,262.09 13,266.08 13,259.58 13,265.58 0.0K
10:13 13,265.08 13,266.11 13,263.10 13,265.11 0.0K
10:14 13,266.11 13,278.01 13,266.11 13,277.97 0.0K
10:15 13,278.96 13,278.96 13,273.94 13,277.90 0.0K
10:16 13,276.90 13,276.90 13,272.45 13,272.96 0.0K
10:17 13,271.47 13,278.00 13,271.46 13,277.91 0.0K
10:18 13,276.92 13,276.92 13,260.55 13,261.06 0.0K
10:19 13,260.56 13,264.56 13,258.06 13,263.08 0.0K
10:20 13,261.59 13,265.14 13,260.67 13,261.18 0.0K
10:21 13,259.68 13,264.18 13,252.77 13,252.77 0.0K
10:22 13,252.78 13,256.29 13,251.00 13,254.29 0.0K
10:23 13,255.00 13,262.22 13,255.00 13,258.00 0.0K
10:24 13,258.74 13,265.20 13,258.23 13,265.20 0.0K
10:25 13,266.19 13,269.00 13,264.68 13,264.69 0.0K
10:26 13,265.19 13,274.18 13,264.20 13,273.17 0.0K
10:27 13,272.17 13,275.13 13,270.00 13,274.62 0.0K
10:28 13,275.61 13,276.10 13,269.11 13,270.12 0.0K
10:29 13,271.12 13,272.14 13,264.21 13,265.22 0.0K
10:30 13,265.23 13,265.23 13,255.00 13,256.33 0.0K
10:31 13,255.84 13,260.85 13,253.34 13,260.85 0.0K
10:32 13,262.84 13,263.34 13,259.00 13,263.27 0.0K
10:33 13,263.26 13,276.61 13,263.26 13,273.11 0.0K
10:34 13,273.00 13,275.11 13,271.00 13,271.00 0.0K
10:35 13,270.17 13,271.19 13,265.23 13,266.00 0.0K
10:36 13,266.26 13,267.26 13,255.00 13,255.00 0.0K
10:37 13,256.00 13,256.00 13,251.00 13,253.00 0.0K
10:38 13,254.02 13,255.00 13,247.63 13,251.00 0.0K
10:39 13,250.12 13,250.12 13,243.66 13,245.00 0.0K
10:40 13,246.00 13,256.00 13,246.00 13,254.00 0.0K
10:41 13,255.00 13,262.00 13,253.64 13,261.63 0.0K
10:42 13,260.13 13,261.00 13,254.65 13,260.00 0.0K
10:43 13,260.14 13,263.00 13,257.63 13,257.63 0.0K
10:44 13,257.63 13,261.64 13,257.63 13,261.64 0.0K
10:45 13,260.64 13,267.59 13,257.16 13,266.00 0.0K
10:46 13,265.59 13,273.99 13,264.58 13,273.47 0.0K
10:47 13,273.46 13,275.44 13,269.95 13,270.96 0.0K
10:48 13,270.95 13,274.92 13,269.95 13,271.91 0.0K
10:49 13,272.40 13,274.34 13,270.90 13,272.00 0.0K
10:50 13,270.33 13,270.40 13,261.42 13,270.40 0.0K
10:51 13,269.40 13,270.43 13,265.95 13,268.94 0.0K
10:52 13,268.94 13,272.90 13,266.42 13,268.90 0.0K
10:53 13,269.40 13,274.39 13,268.00 13,269.00 0.0K
10:54 13,269.87 13,269.87 13,265.00 13,265.00 0.0K
10:55 13,263.93 13,264.49 13,257.50 13,257.50 0.0K
10:56 13,257.00 13,259.00 13,257.00 13,258.47 0.0K
10:57 13,259.97 13,259.97 13,256.00 13,257.94 0.0K
10:58 13,258.43 13,265.41 13,258.43 13,263.46 0.0K
10:59 13,262.46 13,264.46 13,258.38 13,261.87 0.0K
11:00 13,261.86 13,273.24 13,261.86 13,273.24 0.0K
11:01 13,273.00 13,275.23 13,269.20 13,271.25 0.0K
11:02 13,270.26 13,272.23 13,267.24 13,272.23 0.0K
11:03 13,273.23 13,273.23 13,269.00 13,273.00 0.0K
11:04 13,275.70 13,282.13 13,275.00 13,281.00 0.0K
11:05 13,279.63 13,282.10 13,278.00 13,281.09 0.0K
11:06 13,280.09 13,282.10 13,279.00 13,281.11 0.0K
11:07 13,281.12 13,286.12 13,278.00 13,286.12 0.0K
11:08 13,285.00 13,287.15 13,283.62 13,284.00 0.0K
11:09 13,285.15 13,286.17 13,281.71 13,281.73 0.0K
11:10 13,282.23 13,282.23 13,268.35 13,274.31 0.0K
11:11 13,274.31 13,281.23 13,273.00 13,278.21 0.0K
11:12 13,277.21 13,278.72 13,275.22 13,278.22 0.0K
11:13 13,279.22 13,284.74 13,275.00 13,284.74 0.0K
11:14 13,284.24 13,286.23 13,280.00 13,281.23 0.0K
11:15 13,282.73 13,285.22 13,280.25 13,283.77 0.0K
11:16 13,283.27 13,288.77 13,283.27 13,288.27 0.0K
11:17 13,289.77 13,289.77 13,284.00 13,284.33 0.0K
11:18 13,284.34 13,290.30 13,283.35 13,289.80 0.0K
11:19 13,289.30 13,292.00 13,286.00 13,286.36 0.0K
11:20 13,286.00 13,286.00 13,280.50 13,284.00 0.0K
11:21 13,284.01 13,284.01 13,278.00 13,278.67 0.0K
11:22 13,275.68 13,279.00 13,275.00 13,278.00 0.0K
11:23 13,279.00 13,284.00 13,278.69 13,283.63 0.0K
11:24 13,282.64 13,282.64 13,278.67 13,280.66 0.0K
11:25 13,279.66 13,283.66 13,278.67 13,283.66 0.0K
11:26 13,282.67 13,284.66 13,274.73 13,275.75 0.0K
11:27 13,276.25 13,280.76 13,276.25 13,278.28 0.0K
11:28 13,278.78 13,283.30 13,276.33 13,277.85 0.0K
11:29 13,277.35 13,278.89 13,273.47 13,273.47 0.0K
11:30 13,273.00 13,275.99 13,271.49 13,275.50 0.0K
11:31 13,275.49 13,275.49 13,272.01 13,274.05 0.0K
11:32 13,274.55 13,276.56 13,272.63 13,272.63 0.0K
11:33 13,272.65 13,278.24 13,272.65 13,278.24 0.0K
11:34 13,277.00 13,277.28 13,273.00 13,276.28 0.0K
11:35 13,276.27 13,278.27 13,272.00 13,277.00 0.0K
11:36 13,276.27 13,277.00 13,271.00 13,272.00 0.0K
11:37 13,272.37 13,279.00 13,271.00 13,276.00 0.0K
11:38 13,275.30 13,277.00 13,273.00 13,274.30 0.0K
11:39 13,273.30 13,277.22 13,272.00 13,277.00 0.0K
11:40 13,279.21 13,284.00 13,279.00 13,282.00 0.0K
11:41 13,281.16 13,285.13 13,279.00 13,285.13 0.0K
11:42 13,286.00 13,293.04 13,286.00 13,293.02 0.0K
11:43 13,293.01 13,295.00 13,291.93 13,294.00 0.0K
11:44 13,293.00 13,293.88 13,290.85 13,290.85 0.0K
11:45 13,290.35 13,298.79 13,290.35 13,297.79 0.0K
11:46 13,297.78 13,297.78 13,292.80 13,296.00 0.0K
11:47 13,295.79 13,297.81 13,294.29 13,297.81 0.0K
11:48 13,296.81 13,302.79 13,295.82 13,300.26 0.0K
11:49 13,300.76 13,311.22 13,299.76 13,311.22 0.0K
11:50 13,313.00 13,319.00 13,310.76 13,318.00 0.0K
11:51 13,317.82 13,331.00 13,317.82 13,331.00 0.0K
11:52 13,333.97 13,335.04 13,328.51 13,330.14 0.0K
11:53 13,330.00 13,334.21 13,327.00 13,333.21 0.0K
11:54 13,336.21 13,340.75 13,330.83 13,332.83 0.0K
11:55 13,331.35 13,331.44 13,322.42 13,329.94 0.0K
11:56 13,330.44 13,330.44 13,322.50 13,327.61 0.0K
11:57 13,329.60 13,334.10 13,325.18 13,325.18 0.0K
11:58 13,327.18 13,331.31 13,325.69 13,331.31 0.0K
11:59 13,330.82 13,334.32 13,324.40 13,324.41 0.0K
12:00 13,327.91 13,339.86 13,327.91 13,334.85 0.0K
12:01 13,333.35 13,333.35 13,314.95 13,316.00 0.0K
12:02 13,313.97 13,319.44 13,310.99 13,316.45 0.0K
12:03 13,316.95 13,317.00 13,312.53 13,314.56 0.0K
12:04 13,313.57 13,317.10 13,310.10 13,317.10 0.0K
12:05 13,316.10 13,324.03 13,315.10 13,322.00 0.0K
12:06 13,320.04 13,322.01 13,318.55 13,320.99 0.0K
12:07 13,321.98 13,324.96 13,317.99 13,320.48 0.0K
12:08 13,320.48 13,322.00 13,313.48 13,313.48 0.0K
12:09 13,312.98 13,317.42 13,311.98 13,315.00 0.0K
12:10 13,314.92 13,317.94 13,312.87 13,313.00 0.0K
12:11 13,310.87 13,311.87 13,302.90 13,302.90 0.0K
12:12 13,302.89 13,308.00 13,301.85 13,307.00 0.0K
12:13 13,307.79 13,308.77 13,303.26 13,306.74 0.0K
12:14 13,307.73 13,311.00 13,305.72 13,309.66 0.0K
12:15 13,309.16 13,311.10 13,305.65 13,308.59 0.0K
12:16 13,310.00 13,310.00 13,303.58 13,308.57 0.0K
12:17 13,308.56 13,310.55 13,306.56 13,309.00 0.0K
12:18 13,309.56 13,310.00 13,304.00 13,305.63 0.0K
12:19 13,303.64 13,307.00 13,303.64 13,304.65 0.0K
12:20 13,304.00 13,314.00 13,304.00 13,314.00 0.0K
12:21 13,311.54 13,312.00 13,306.57 13,307.56 0.0K
12:22 13,305.56 13,306.54 13,303.60 13,305.53 0.0K
12:23 13,304.54 13,306.00 13,299.60 13,300.60 0.0K
12:24 13,299.61 13,299.61 13,293.68 13,295.00 0.0K
12:25 13,292.20 13,295.73 13,291.73 13,294.25 0.0K
12:26 13,295.74 13,305.00 13,295.00 13,304.66 0.0K
12:27 13,306.00 13,311.00 13,304.65 13,311.00 0.0K
12:28 13,311.53 13,312.49 13,306.50 13,306.50 0.0K
12:29 13,305.50 13,307.00 13,303.56 13,306.00 0.0K
12:30 13,305.07 13,309.00 13,301.11 13,308.56 0.0K
12:31 13,308.05 13,311.45 13,307.45 13,309.00 0.0K
12:32 13,309.45 13,310.43 13,306.42 13,307.38 0.0K
12:33 13,306.38 13,309.38 13,303.94 13,308.37 0.0K
12:34 13,309.00 13,309.36 13,305.83 13,306.34 0.0K
12:35 13,305.34 13,308.33 13,303.36 13,308.31 0.0K
12:36 13,307.81 13,310.22 13,306.27 13,310.22 0.0K
12:37 13,307.22 13,307.24 13,306.00 13,306.23 0.0K
12:38 13,306.22 13,310.20 13,306.22 13,310.15 0.0K
12:39 13,309.15 13,311.17 13,309.00 13,310.00 0.0K
12:40 13,310.17 13,312.19 13,308.23 13,311.19 0.0K
12:41 13,311.18 13,314.20 13,308.19 13,313.20 0.0K
12:42 13,314.19 13,314.19 13,310.66 13,311.16 0.0K
12:43 13,310.16 13,311.17 13,308.19 13,309.19 0.0K
12:44 13,308.20 13,310.24 13,307.71 13,310.00 0.0K
12:45 13,308.26 13,311.74 13,308.26 13,311.00 0.0K
12:46 13,310.00 13,312.00 13,307.29 13,307.29 0.0K
12:47 13,306.80 13,307.82 13,305.00 13,307.82 0.0K
12:48 13,306.83 13,309.33 13,306.00 13,307.35 0.0K
12:49 13,308.35 13,308.35 13,304.00 13,306.40 0.0K
12:50 13,303.41 13,308.00 13,303.00 13,306.46 0.0K
12:51 13,306.47 13,306.48 13,303.55 13,303.57 0.0K
12:52 13,303.58 13,305.00 13,301.62 13,302.63 0.0K
12:53 13,302.00 13,302.00 13,295.71 13,296.71 0.0K
12:54 13,296.00 13,298.00 13,293.25 13,293.75 0.0K
12:55 13,292.76 13,295.78 13,288.82 13,294.78 0.0K
12:56 13,294.77 13,296.72 13,290.70 13,291.69 0.0K
12:57 13,290.69 13,297.00 13,290.69 13,296.58 0.0K
12:58 13,296.57 13,301.49 13,296.07 13,301.45 0.0K
12:59 13,300.95 13,302.00 13,299.00 13,299.29 0.0K
13:00 13,298.30 13,301.31 13,294.82 13,301.30 0.0K
13:01 13,304.29 13,304.29 13,299.79 13,303.00 0.0K
13:02 13,305.27 13,308.15 13,305.00 13,306.00 0.0K
13:03 13,308.12 13,311.07 13,307.00 13,310.00 0.0K
13:04 13,311.00 13,314.53 13,311.00 13,312.98 0.0K
13:05 13,313.98 13,316.34 13,308.00 13,312.85 0.0K
13:06 13,312.35 13,314.84 13,310.88 13,310.90 0.0K
13:07 13,310.91 13,312.93 13,308.98 13,310.00 0.0K
13:08 13,309.99 13,313.01 13,308.99 13,313.00 0.0K
13:09 13,313.49 13,314.00 13,308.00 13,310.00 0.0K
13:10 13,310.92 13,313.00 13,308.89 13,310.00 0.0K
13:11 13,308.00 13,311.00 13,307.88 13,309.00 0.0K
13:12 13,309.88 13,314.00 13,309.00 13,312.79 0.0K
13:13 13,313.79 13,323.63 13,313.79 13,323.63 0.0K
13:14 13,323.62 13,331.50 13,323.62 13,329.48 0.0K
13:15 13,328.99 13,329.48 13,321.00 13,322.07 0.0K
13:16 13,321.58 13,323.08 13,317.60 13,320.59 0.0K
13:17 13,320.00 13,320.09 13,316.61 13,317.60 0.0K
13:18 13,318.60 13,323.52 13,318.00 13,322.49 0.0K
13:19 13,324.48 13,325.45 13,322.48 13,325.39 0.0K
13:20 13,326.38 13,326.38 13,321.84 13,322.84 0.0K
13:21 13,323.33 13,326.00 13,322.33 13,324.00 0.0K
13:22 13,324.72 13,324.72 13,322.69 13,323.00 0.0K
13:23 13,323.22 13,329.12 13,323.17 13,328.61 0.0K
13:24 13,329.11 13,332.00 13,328.00 13,328.00 0.0K
13:25 13,328.51 13,329.00 13,322.00 13,324.00 0.0K
13:26 13,323.00 13,325.08 13,322.00 13,325.07 0.0K
13:27 13,324.57 13,325.07 13,323.57 13,324.57 0.0K
13:28 13,324.56 13,324.56 13,322.57 13,323.07 0.0K
13:29 13,322.00 13,324.07 13,320.59 13,321.00 0.0K
13:30 13,320.60 13,324.09 13,319.60 13,324.09 0.0K
13:31 13,323.10 13,324.10 13,318.19 13,318.19 0.0K
13:32 13,319.19 13,319.20 13,315.28 13,315.30 0.0K
13:33 13,316.30 13,319.32 13,315.30 13,317.85 0.0K
13:34 13,316.86 13,319.36 13,315.00 13,316.45 0.0K
13:35 13,318.44 13,321.43 13,316.42 13,316.42 0.0K
13:36 13,316.00 13,317.42 13,311.51 13,315.00 0.0K
13:37 13,313.52 13,313.52 13,305.61 13,305.63 0.0K
13:38 13,304.64 13,308.68 13,304.64 13,307.69 0.0K
13:39 13,308.68 13,308.69 13,303.74 13,304.29 0.0K
13:40 13,304.79 13,304.79 13,289.94 13,290.94 0.0K
13:41 13,292.44 13,300.38 13,290.94 13,300.38 0.0K
13:42 13,301.87 13,303.31 13,299.80 13,301.28 0.0K
13:43 13,301.78 13,304.00 13,298.76 13,300.00 0.0K
13:44 13,298.75 13,303.00 13,298.75 13,302.22 0.0K
13:45 13,301.72 13,306.00 13,300.72 13,303.68 0.0K
13:46 13,304.68 13,309.59 13,303.68 13,309.59 0.0K
13:47 13,310.58 13,312.04 13,310.00 13,310.48 0.0K
13:48 13,308.48 13,311.45 13,307.94 13,310.00 0.0K
13:49 13,310.44 13,312.43 13,308.45 13,311.42 0.0K
13:50 13,312.42 13,312.42 13,309.42 13,311.00 0.0K
13:51 13,312.40 13,316.00 13,310.89 13,315.32 0.0K
13:52 13,315.31 13,315.31 13,307.00 13,310.00 0.0K
13:53 13,309.39 13,313.00 13,309.00 13,309.00 0.0K
13:54 13,309.96 13,310.00 13,306.00 13,310.00 0.0K
13:55 13,312.00 13,315.49 13,312.00 13,312.00 0.0K
13:56 13,311.00 13,312.48 13,308.52 13,311.00 0.0K
13:57 13,310.03 13,310.03 13,304.59 13,305.60 0.0K
13:58 13,305.60 13,308.00 13,305.12 13,305.71 0.0K
13:59 13,305.00 13,307.72 13,303.73 13,305.71 0.0K
14:00 13,304.71 13,311.19 13,304.71 13,306.22 0.0K
14:01 13,305.72 13,308.75 13,302.75 13,308.75 0.0K
14:02 13,307.75 13,307.75 13,301.84 13,302.00 0.0K
14:03 13,303.84 13,303.84 13,297.87 13,301.88 0.0K
14:04 13,300.88 13,310.76 13,300.88 13,310.76 0.0K
14:05 13,310.75 13,317.67 13,310.25 13,317.65 0.0K
14:06 13,315.66 13,317.00 13,312.74 13,312.74 0.0K
14:07 13,312.75 13,313.00 13,309.78 13,312.78 0.0K
14:08 13,312.28 13,314.00 13,311.28 13,313.00 0.0K
14:09 13,311.76 13,312.76 13,310.28 13,311.79 0.0K
14:10 13,310.79 13,319.16 13,310.79 13,316.62 0.0K
14:11 13,316.61 13,318.56 13,314.53 13,314.53 0.0K
14:12 13,315.03 13,315.03 13,313.04 13,314.53 0.0K
14:13 13,313.53 13,315.53 13,312.52 13,314.51 0.0K
14:14 13,315.50 13,316.48 13,314.48 13,316.41 0.0K
14:15 13,316.40 13,321.00 13,316.39 13,319.30 0.0K
14:16 13,318.80 13,319.27 13,316.80 13,318.00 0.0K
14:17 13,317.76 13,318.26 13,311.80 13,312.30 0.0K
14:18 13,312.80 13,314.31 13,311.82 13,312.28 0.0K
14:19 13,313.28 13,313.28 13,310.28 13,311.25 0.0K
14:20 13,310.00 13,316.23 13,310.00 13,313.00 0.0K
14:21 13,314.00 13,314.00 13,307.78 13,307.79 0.0K
14:22 13,307.29 13,309.00 13,302.00 13,302.00 0.0K
14:23 13,301.00 13,303.89 13,295.00 13,301.00 0.0K
14:24 13,302.40 13,306.35 13,302.40 13,303.85 0.0K
14:25 13,301.85 13,304.35 13,296.43 13,297.44 0.0K
14:26 13,298.44 13,299.44 13,293.00 13,294.00 0.0K
14:27 13,294.50 13,300.46 13,294.50 13,298.45 0.0K
14:28 13,300.44 13,301.41 13,296.43 13,298.42 0.0K
14:29 13,297.92 13,303.31 13,296.90 13,302.31 0.0K
14:30 13,305.30 13,307.30 13,300.81 13,307.30 0.0K
14:31 13,307.00 13,309.30 13,303.00 13,303.00 0.0K
14:32 13,303.35 13,310.34 13,302.00 13,309.34 0.0K
14:33 13,309.84 13,320.77 13,309.00 13,318.26 0.0K
14:34 13,319.25 13,322.22 13,317.26 13,319.22 0.0K
14:35 13,319.21 13,320.22 13,313.00 13,313.00 0.0K
14:36 13,313.31 13,317.40 13,309.00 13,317.40 0.0K
14:37 13,316.90 13,319.88 13,314.42 13,314.43 0.0K
14:38 13,312.43 13,313.45 13,306.53 13,307.58 0.0K
14:39 13,306.58 13,315.00 13,305.12 13,314.63 0.0K
14:40 13,315.63 13,331.00 13,315.63 13,330.50 0.0K
14:41 13,331.00 13,334.46 13,326.98 13,329.00 0.0K
14:42 13,328.99 13,333.43 13,327.50 13,331.89 0.0K
14:43 13,332.00 13,332.38 13,328.00 13,330.38 0.0K
14:44 13,329.38 13,330.38 13,322.51 13,324.53 0.0K
14:45 13,325.52 13,326.52 13,319.56 13,320.57 0.0K
14:46 13,320.58 13,325.09 13,318.58 13,319.63 0.0K
14:47 13,319.64 13,320.70 13,315.70 13,320.70 0.0K
14:48 13,319.70 13,320.70 13,315.73 13,317.75 0.0K
14:49 13,316.76 13,317.76 13,313.79 13,315.79 0.0K
14:50 13,316.00 13,316.00 13,307.86 13,309.86 0.0K
14:51 13,308.86 13,312.00 13,305.00 13,312.00 0.0K
14:52 13,310.82 13,315.73 13,310.82 13,312.00 0.0K
14:53 13,310.75 13,310.75 13,298.00 13,307.85 0.0K
14:54 13,308.00 13,312.72 13,305.83 13,311.71 0.0K
14:55 13,310.71 13,315.67 13,309.71 13,314.00 0.0K
14:56 13,314.64 13,315.63 13,312.64 13,314.61 0.0K
14:57 13,313.61 13,321.00 13,313.61 13,320.54 0.0K
14:58 13,320.53 13,321.00 13,314.64 13,314.64 0.0K
14:59 13,313.65 13,313.65 13,309.66 13,312.00 0.0K
15:00 13,313.17 13,316.67 13,309.72 13,310.76 0.0K
15:01 13,312.25 13,312.27 13,305.35 13,307.86 0.0K
15:02 13,307.87 13,307.87 13,304.89 13,307.00 0.0K
15:03 13,306.98 13,314.49 13,305.99 13,314.48 0.0K
15:04 13,312.98 13,316.47 13,310.98 13,314.95 0.0K
15:05 13,315.45 13,318.00 13,314.44 13,318.00 0.0K
15:06 13,319.38 13,322.37 13,318.37 13,321.85 0.0K
15:07 13,320.85 13,320.85 13,316.38 13,319.86 0.0K
15:08 13,318.86 13,322.81 13,313.83 13,313.83 0.0K
15:09 13,313.84 13,313.84 13,308.91 13,311.92 0.0K
15:10 13,310.92 13,312.95 13,308.95 13,309.48 0.0K
15:11 13,308.00 13,310.07 13,305.54 13,310.07 0.0K
15:12 13,311.06 13,318.00 13,311.00 13,318.00 0.0K
15:13 13,316.97 13,318.46 13,310.98 13,312.00 0.0K
15:14 13,313.00 13,315.48 13,312.00 13,312.99 0.0K
15:15 13,312.49 13,314.00 13,306.03 13,308.06 0.0K
15:16 13,307.00 13,312.05 13,307.00 13,308.09 0.0K
15:17 13,308.10 13,312.09 13,307.15 13,310.00 0.0K
15:18 13,310.16 13,319.57 13,309.66 13,316.06 0.0K
15:19 13,317.06 13,319.04 13,315.55 13,316.56 0.0K
15:20 13,316.07 13,319.05 13,316.07 13,318.57 0.0K
15:21 13,319.00 13,320.00 13,315.59 13,318.61 0.0K
15:22 13,320.11 13,323.13 13,318.11 13,323.13 0.0K
15:23 13,325.13 13,325.13 13,321.00 13,323.13 0.0K
15:24 13,323.63 13,325.62 13,323.00 13,323.00 0.0K
15:25 13,324.12 13,324.12 13,316.18 13,318.19 0.0K
15:26 13,318.20 13,321.76 13,316.26 13,320.27 0.0K
15:27 13,319.77 13,319.77 13,315.32 13,315.32 0.0K
15:28 13,315.33 13,316.00 13,312.35 13,314.40 0.0K
15:29 13,315.40 13,316.41 13,314.41 13,314.92 0.0K
15:30 13,315.42 13,317.00 13,313.94 13,317.00 0.0K
15:31 13,315.94 13,316.00 13,309.49 13,316.00 0.0K
15:32 13,314.50 13,316.00 13,310.52 13,316.00 0.0K
15:33 13,316.57 13,322.99 13,316.56 13,320.46 0.0K
15:34 13,319.46 13,320.96 13,315.04 13,315.56 0.0K
15:35 13,314.57 13,315.62 13,313.59 13,314.13 0.0K
15:36 13,314.63 13,319.11 13,313.64 13,314.00 0.0K
15:37 13,315.00 13,318.71 13,313.69 13,318.71 0.0K
15:38 13,319.00 13,323.66 13,318.73 13,323.66 0.0K
15:39 13,324.00 13,325.13 13,322.65 13,323.00 0.0K
15:40 13,324.12 13,326.00 13,321.00 13,326.00 0.0K
15:41 13,327.12 13,330.00 13,321.63 13,324.63 0.0K
15:42 13,324.13 13,326.00 13,320.64 13,325.64 0.0K
15:43 13,323.65 13,329.00 13,322.63 13,324.13 0.0K
15:44 13,324.62 13,328.09 13,323.62 13,327.57 0.0K
15:45 13,329.00 13,332.00 13,327.54 13,331.03 0.0K
15:46 13,330.53 13,336.47 13,330.53 13,331.00 0.0K
15:47 13,333.49 13,334.00 13,328.54 13,330.56 0.0K
15:48 13,330.57 13,334.08 13,329.63 13,330.64 0.0K
15:49 13,331.14 13,333.00 13,328.69 13,329.72 0.0K
15:50 13,329.22 13,336.66 13,329.21 13,333.68 0.0K
15:51 13,333.69 13,335.19 13,329.73 13,329.74 0.0K
15:52 13,329.75 13,336.23 13,328.75 13,335.73 0.0K
15:53 13,336.23 13,344.00 13,334.24 13,344.00 0.0K
15:54 13,343.66 13,353.10 13,342.65 13,351.60 0.0K
15:55 13,354.58 13,355.08 13,348.07 13,352.06 0.0K
15:56 13,352.56 13,355.00 13,350.55 13,352.54 0.0K
15:57 13,352.00 13,352.54 13,348.57 13,350.56 0.0K
15:58 13,351.00 13,351.00 13,347.57 13,348.64 0.0K
15:59 13,349.64 13,351.00 13,348.59 13,348.59 0.0K
16:00 13,349.58 13,355.00 13,349.08 13,354.50 0.0K
16:01 13,353.50 13,358.48 13,351.52 13,356.48 0.0K
16:02 13,357.48 13,357.48 13,351.51 13,352.02 0.0K
16:03 13,353.51 13,356.99 13,353.51 13,355.50 0.0K
16:04 13,355.50 13,357.00 13,348.59 13,348.60 0.0K
16:05 13,349.10 13,352.12 13,347.15 13,351.62 0.0K
16:06 13,349.62 13,359.00 13,349.62 13,359.00 0.0K
16:07 13,359.08 13,359.08 13,355.00 13,356.00 0.0K
16:08 13,356.60 13,361.00 13,356.60 13,357.00 0.0K
16:09 13,356.57 13,358.00 13,352.11 13,353.11 0.0K
16:10 13,351.00 13,351.13 13,346.68 13,349.69 0.0K
16:11 13,351.00 13,351.20 13,348.71 13,348.72 0.0K
16:12 13,349.72 13,350.00 13,346.73 13,348.22 0.0K
16:13 13,348.22 13,349.71 13,346.74 13,347.00 0.0K
16:14 13,348.74 13,348.74 13,342.83 13,342.86 0.0K
16:15 13,343.35 13,349.31 13,340.86 13,340.86 0.0K
16:16 13,341.37 13,348.78 13,341.37 13,346.76 0.0K
16:17 13,347.00 13,348.24 13,345.75 13,346.73 0.0K
16:18 13,346.72 13,351.16 13,345.73 13,347.66 0.0K
16:19 13,347.00 13,348.15 13,344.16 13,345.67 0.0K
16:20 13,346.17 13,349.00 13,344.00 13,348.67 0.0K
16:21 13,347.67 13,348.15 13,343.68 13,343.68 0.0K
16:22 13,343.00 13,346.00 13,342.00 13,342.00 0.0K
16:23 13,342.67 13,344.00 13,340.17 13,342.00 0.0K
16:24 13,342.19 13,345.00 13,342.00 13,344.00 0.0K
16:25 13,343.13 13,348.00 13,343.00 13,345.56 0.0K
16:26 13,347.06 13,349.00 13,345.52 13,346.49 0.0K
16:27 13,345.98 13,348.00 13,343.00 13,344.00 0.0K
16:28 13,343.50 13,348.46 13,343.50 13,347.94 0.0K
16:29 13,348.44 13,348.44 13,345.37 13,345.37 0.0K
16:30 13,344.00 13,346.32 13,343.37 13,345.00 0.0K
16:31 13,345.30 13,350.25 13,345.30 13,349.74 0.0K
16:32 13,349.24 13,351.00 13,347.73 13,350.16 0.0K
16:33 13,350.16 13,351.00 13,342.18 13,342.18 0.0K
16:34 13,342.00 13,344.00 13,341.00 13,344.00 0.0K
16:35 13,343.20 13,345.20 13,341.70 13,345.20 0.0K
16:36 13,345.19 13,346.00 13,341.71 13,341.71 0.0K
16:37 13,342.21 13,346.18 13,342.20 13,343.17 0.0K
16:38 13,344.17 13,344.17 13,342.18 13,343.63 0.0K
16:39 13,342.14 13,344.12 13,342.14 13,343.61 0.0K
16:40 13,344.11 13,347.00 13,343.00 13,345.55 0.0K
16:41 13,345.05 13,346.05 13,340.06 13,341.57 0.0K
16:42 13,342.07 13,343.54 13,338.00 13,338.00 0.0K
16:43 13,338.56 13,340.00 13,336.56 13,338.00 0.0K
16:44 13,338.02 13,339.00 13,334.49 13,334.99 0.0K
16:45 13,334.98 13,339.00 13,334.98 13,338.00 0.0K
16:46 13,339.00 13,339.00 13,336.02 13,338.02 0.0K
16:47 13,339.02 13,344.00 13,339.02 13,343.00 0.0K
16:48 13,343.45 13,343.51 13,340.96 13,343.51 0.0K
16:49 13,344.01 13,347.03 13,343.03 13,344.54 0.0K
16:50 13,344.55 13,344.55 13,340.12 13,341.13 0.0K
16:51 13,342.13 13,344.12 13,340.13 13,342.13 0.0K
16:52 13,341.13 13,341.19 13,339.17 13,340.19 0.0K
16:53 13,340.20 13,341.72 13,323.31 13,330.78 0.0K
16:54 13,330.29 13,334.31 13,328.31 13,333.81 0.0K
16:55 13,334.31 13,335.30 13,333.80 13,335.30 0.0K
16:56 13,334.80 13,336.30 13,332.33 13,334.34 0.0K
16:57 13,334.84 13,334.84 13,330.38 13,332.37 0.0K
16:58 13,332.00 13,334.87 13,330.00 13,331.53 0.0K
16:59 13,331.53 13,334.55 13,330.57 13,333.09 0.0K
17:00 13,331.10 13,335.12 13,329.62 13,335.00 0.0K
17:01 13,335.62 13,345.62 13,331.64 13,336.66 0.0K
17:02 13,336.66 13,336.66 13,327.76 13,329.24 0.0K
17:03 13,329.74 13,339.15 13,329.73 13,338.00 0.0K
17:04 13,338.66 13,340.65 13,337.65 13,339.65 0.0K
17:05 13,340.64 13,342.63 13,338.62 13,341.61 0.0K
17:06 13,342.11 13,343.10 13,338.12 13,343.07 0.0K
17:07 13,342.57 13,342.57 13,338.00 13,341.00 0.0K
17:08 13,340.12 13,346.00 13,340.12 13,345.00 0.0K
17:09 13,343.61 13,348.12 13,343.12 13,346.00 0.0K
17:10 13,347.00 13,349.12 13,346.64 13,348.61 0.0K
17:11 13,349.11 13,349.11 13,343.65 13,346.63 0.0K
17:12 13,345.64 13,348.14 13,345.16 13,346.65 0.0K
17:13 13,347.65 13,351.63 13,345.65 13,347.64 0.0K
17:14 13,348.14 13,351.00 13,347.63 13,348.13 0.0K
17:15 13,346.64 13,348.63 13,342.22 13,345.00 0.0K
17:16 13,346.72 13,347.00 13,344.72 13,344.74 0.0K
17:17 13,346.00 13,351.70 13,346.00 13,350.69 0.0K
17:18 13,351.19 13,354.15 13,350.63 13,350.63 0.0K
17:19 13,352.62 13,354.00 13,350.60 13,350.60 0.0K
17:20 13,352.10 13,353.57 13,350.60 13,352.58 0.0K
17:21 13,353.08 13,353.08 13,344.16 13,344.16 0.0K
17:22 13,344.66 13,346.16 13,342.67 13,343.00 0.0K
17:23 13,343.17 13,347.00 13,341.68 13,346.68 0.0K
17:24 13,347.67 13,350.17 13,347.67 13,349.17 0.0K
17:25 13,349.00 13,350.00 13,347.00 13,347.73 0.0K
17:26 13,348.23 13,353.00 13,347.73 13,352.00 0.0K
17:27 13,350.72 13,353.18 13,349.68 13,353.17 0.0K
17:28 13,353.00 13,353.16 13,349.64 13,350.62 0.0K
17:29 13,349.00 13,349.61 13,347.60 13,349.55 0.0K
17:30 13,348.55 13,349.55 13,345.06 13,349.00 0.0K
17:31 13,351.54 13,352.00 13,342.00 13,346.00 0.0K
17:32 13,346.55 13,351.00 13,338.00 13,338.00 0.0K
17:33 13,337.00 13,344.06 13,335.58 13,343.56 0.0K
17:34 13,344.00 13,351.54 13,343.07 13,347.55 0.0K
17:35 13,349.55 13,349.55 13,332.59 13,347.70 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available