IBEX 35

ES35
🏛️ spain →
15,585.10
Last Update: 2025-10-05
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:58 13,445.00 13,445.00 13,442.00 13,442.00 0.0K
08:59 13,441.00 13,443.00 13,428.00 13,428.00 0.0K
09:00 13,430.00 13,448.78 13,428.82 13,444.78 0.0K
09:01 13,443.28 13,451.77 13,433.81 13,451.77 0.0K
09:02 13,451.27 13,464.73 13,450.77 13,459.75 0.0K
09:03 13,463.00 13,474.71 13,461.24 13,474.71 0.0K
09:04 13,477.71 13,484.19 13,477.71 13,481.70 0.0K
09:05 13,480.20 13,480.20 13,471.72 13,472.24 0.0K
09:06 13,469.74 13,474.23 13,469.73 13,472.72 0.0K
09:07 13,467.73 13,470.72 13,465.74 13,467.72 0.0K
09:08 13,465.72 13,467.25 13,463.25 13,464.74 0.0K
09:09 13,462.00 13,466.00 13,458.76 13,466.00 0.0K
09:10 13,463.66 13,468.00 13,459.00 13,466.00 0.0K
09:11 13,464.42 13,474.00 13,463.00 13,469.17 0.0K
09:12 13,469.67 13,469.67 13,465.16 13,469.06 0.0K
09:13 13,469.55 13,474.95 13,469.53 13,474.95 0.0K
09:14 13,474.45 13,476.43 13,472.00 13,474.00 0.0K
09:15 13,483.34 13,483.34 13,466.00 13,466.36 0.0K
09:16 13,465.86 13,474.24 13,465.00 13,466.66 0.0K
09:17 13,466.16 13,466.16 13,460.17 13,464.13 0.0K
09:18 13,464.12 13,476.41 13,463.11 13,472.39 0.0K
09:19 13,472.88 13,472.88 13,465.26 13,465.26 0.0K
09:20 13,462.76 13,466.19 13,455.80 13,465.62 0.0K
09:21 13,465.61 13,471.37 13,464.08 13,470.36 0.0K
09:22 13,473.34 13,480.68 13,467.68 13,469.67 0.0K
09:23 13,468.17 13,468.17 13,457.21 13,458.20 0.0K
09:24 13,458.70 13,469.56 13,458.70 13,469.52 0.0K
09:25 13,467.52 13,468.51 13,458.04 13,460.06 0.0K
09:26 13,459.06 13,459.59 13,453.60 13,458.10 0.0K
09:27 13,459.09 13,462.00 13,452.13 13,461.05 0.0K
09:28 13,462.54 13,464.03 13,461.99 13,461.99 0.0K
09:29 13,461.48 13,466.43 13,459.49 13,466.43 0.0K
09:30 13,458.95 13,466.00 13,450.94 13,456.40 0.0K
09:31 13,456.90 13,457.89 13,447.91 13,448.90 0.0K
09:32 13,448.89 13,453.41 13,444.42 13,448.39 0.0K
09:33 13,449.89 13,450.00 13,442.00 13,443.93 0.0K
09:34 13,442.93 13,443.93 13,430.56 13,431.06 0.0K
09:35 13,431.07 13,433.57 13,426.61 13,433.00 0.0K
09:36 13,431.08 13,441.44 13,429.58 13,441.44 0.0K
09:37 13,441.93 13,452.27 13,439.00 13,450.73 0.0K
09:38 13,452.00 13,452.72 13,441.23 13,442.23 0.0K
09:39 13,442.73 13,448.19 13,434.00 13,436.00 0.0K
09:40 13,438.00 13,442.00 13,436.00 13,440.27 0.0K
09:41 13,441.27 13,446.73 13,439.27 13,446.24 0.0K
09:42 13,446.74 13,449.73 13,440.00 13,443.29 0.0K
09:43 13,444.28 13,449.73 13,442.25 13,445.25 0.0K
09:44 13,446.24 13,446.24 13,433.32 13,438.83 0.0K
09:45 13,439.32 13,439.32 13,433.35 13,435.34 0.0K
09:46 13,434.85 13,437.31 13,426.34 13,429.33 0.0K
09:47 13,428.33 13,441.26 13,427.83 13,441.26 0.0K
09:48 13,440.76 13,443.24 13,440.00 13,443.00 0.0K
09:49 13,445.23 13,446.69 13,442.72 13,445.00 0.0K
09:50 13,446.17 13,450.00 13,441.00 13,445.00 0.0K
09:51 13,444.00 13,448.19 13,443.21 13,445.20 0.0K
09:52 13,444.00 13,447.00 13,440.22 13,443.18 0.0K
09:53 13,441.68 13,444.65 13,441.68 13,442.15 0.0K
09:54 13,442.16 13,442.16 13,434.23 13,441.18 0.0K
09:55 13,440.19 13,444.19 13,437.20 13,440.17 0.0K
09:56 13,440.67 13,446.13 13,440.17 13,444.12 0.0K
09:57 13,444.11 13,446.58 13,443.08 13,444.08 0.0K
09:58 13,445.08 13,446.08 13,444.58 13,445.55 0.0K
09:59 13,445.54 13,446.08 13,445.09 13,445.60 0.0K
10:00 13,445.10 13,446.10 13,443.00 13,446.08 0.0K
10:01 13,448.08 13,451.95 13,448.00 13,451.00 0.0K
10:02 13,450.91 13,451.39 13,443.89 13,444.88 0.0K
10:03 13,445.38 13,445.38 13,433.48 13,433.48 0.0K
10:04 13,431.98 13,436.02 13,429.52 13,432.00 0.0K
10:05 13,431.59 13,438.06 13,431.59 13,437.98 0.0K
10:06 13,438.48 13,444.95 13,438.48 13,442.90 0.0K
10:07 13,442.90 13,445.88 13,442.87 13,444.85 0.0K
10:08 13,445.00 13,446.00 13,435.90 13,437.89 0.0K
10:09 13,438.00 13,438.88 13,426.97 13,432.43 0.0K
10:10 13,434.42 13,437.37 13,429.93 13,436.00 0.0K
10:11 13,435.00 13,435.84 13,430.00 13,432.88 0.0K
10:12 13,433.00 13,436.00 13,432.38 13,432.87 0.0K
10:13 13,434.36 13,438.82 13,432.86 13,438.82 0.0K
10:14 13,439.31 13,443.77 13,438.32 13,441.23 0.0K
10:15 13,440.73 13,446.20 13,439.18 13,439.18 0.0K
10:16 13,437.69 13,437.69 13,431.75 13,432.76 0.0K
10:17 13,434.75 13,437.70 13,433.74 13,437.70 0.0K
10:18 13,438.20 13,438.20 13,426.78 13,429.78 0.0K
10:19 13,430.28 13,434.23 13,429.72 13,430.71 0.0K
10:20 13,431.71 13,434.00 13,428.69 13,430.18 0.0K
10:21 13,430.68 13,431.68 13,420.77 13,421.00 0.0K
10:22 13,420.28 13,421.79 13,417.80 13,417.80 0.0K
10:23 13,419.30 13,421.79 13,411.00 13,411.35 0.0K
10:24 13,411.86 13,412.87 13,406.94 13,407.44 0.0K
10:25 13,409.00 13,410.00 13,406.96 13,409.98 0.0K
10:26 13,408.98 13,409.98 13,398.00 13,405.99 0.0K
10:27 13,406.49 13,410.93 13,406.49 13,410.92 0.0K
10:28 13,410.91 13,412.00 13,403.00 13,403.48 0.0K
10:29 13,403.50 13,406.02 13,401.52 13,406.02 0.0K
10:30 13,406.01 13,411.48 13,405.00 13,410.47 0.0K
10:31 13,409.47 13,412.00 13,404.00 13,404.00 0.0K
10:32 13,403.00 13,403.03 13,389.66 13,389.66 0.0K
10:33 13,389.67 13,393.21 13,387.69 13,393.20 0.0K
10:34 13,393.19 13,393.69 13,380.27 13,385.00 0.0K
10:35 13,386.26 13,392.00 13,384.00 13,391.67 0.0K
10:36 13,392.16 13,398.00 13,391.66 13,396.53 0.0K
10:37 13,396.03 13,402.01 13,396.00 13,401.99 0.0K
10:38 13,401.00 13,405.98 13,400.99 13,405.00 0.0K
10:39 13,404.96 13,407.95 13,404.96 13,406.00 0.0K
10:40 13,406.43 13,409.00 13,403.00 13,404.97 0.0K
10:41 13,404.00 13,409.00 13,404.00 13,405.50 0.0K
10:42 13,406.00 13,413.00 13,405.99 13,411.00 0.0K
10:43 13,409.86 13,410.00 13,406.87 13,408.00 0.0K
10:44 13,407.84 13,411.00 13,406.84 13,410.77 0.0K
10:45 13,410.76 13,410.76 13,406.00 13,408.74 0.0K
10:46 13,408.73 13,413.66 13,408.73 13,410.65 0.0K
10:47 13,410.65 13,421.00 13,408.67 13,420.00 0.0K
10:48 13,419.10 13,419.10 13,412.00 13,412.66 0.0K
10:49 13,413.66 13,415.66 13,411.67 13,412.67 0.0K
10:50 13,411.68 13,411.68 13,402.73 13,403.24 0.0K
10:51 13,402.75 13,404.00 13,398.81 13,403.00 0.0K
10:52 13,401.80 13,403.28 13,396.81 13,401.00 0.0K
10:53 13,399.80 13,406.00 13,399.80 13,400.69 0.0K
10:54 13,400.68 13,405.66 13,400.67 13,403.60 0.0K
10:55 13,402.61 13,403.00 13,400.12 13,402.00 0.0K
10:56 13,401.07 13,403.00 13,397.64 13,403.00 0.0K
10:57 13,401.60 13,404.00 13,400.57 13,402.55 0.0K
10:58 13,404.00 13,404.00 13,399.57 13,399.59 0.0K
10:59 13,399.59 13,403.62 13,398.60 13,402.13 0.0K
11:00 13,402.13 13,402.13 13,397.71 13,397.71 0.0K
11:01 13,398.22 13,398.72 13,387.86 13,387.86 0.0K
11:02 13,387.87 13,390.92 13,382.92 13,388.43 0.0K
11:03 13,387.00 13,397.36 13,385.94 13,397.00 0.0K
11:04 13,396.86 13,399.00 13,395.00 13,395.00 0.0K
11:05 13,395.77 13,400.22 13,393.00 13,399.22 0.0K
11:06 13,400.71 13,406.00 13,400.00 13,406.00 0.0K
11:07 13,405.57 13,408.05 13,403.00 13,404.00 0.0K
11:08 13,402.05 13,404.58 13,401.57 13,404.58 0.0K
11:09 13,406.00 13,407.00 13,404.00 13,406.00 0.0K
11:10 13,406.07 13,408.00 13,403.00 13,406.58 0.0K
11:11 13,404.09 13,408.62 13,403.00 13,405.65 0.0K
11:12 13,405.00 13,406.67 13,403.67 13,406.00 0.0K
11:13 13,405.00 13,409.67 13,404.70 13,406.67 0.0K
11:14 13,406.00 13,407.00 13,401.70 13,406.70 0.0K
11:15 13,407.00 13,410.00 13,404.70 13,408.64 0.0K
11:16 13,407.64 13,412.61 13,407.64 13,412.00 0.0K
11:17 13,411.58 13,412.05 13,408.57 13,408.58 0.0K
11:18 13,408.59 13,411.00 13,405.66 13,411.00 0.0K
11:19 13,411.15 13,411.17 13,408.00 13,410.00 0.0K
11:20 13,410.66 13,413.62 13,407.00 13,413.61 0.0K
11:21 13,413.60 13,414.59 13,409.00 13,410.00 0.0K
11:22 13,410.09 13,411.58 13,409.55 13,409.55 0.0K
11:23 13,409.00 13,411.00 13,405.58 13,410.07 0.0K
11:24 13,409.00 13,410.00 13,408.57 13,409.56 0.0K
11:25 13,409.06 13,412.53 13,408.56 13,410.54 0.0K
11:26 13,411.54 13,415.49 13,410.53 13,414.96 0.0K
11:27 13,412.00 13,417.42 13,412.00 13,416.40 0.0K
11:28 13,415.40 13,415.40 13,412.42 13,413.46 0.0K
11:29 13,413.47 13,414.00 13,411.53 13,412.58 0.0K
11:30 13,412.59 13,415.00 13,411.12 13,412.59 0.0K
11:31 13,412.58 13,414.00 13,411.54 13,412.52 0.0K
11:32 13,414.02 13,417.99 13,413.51 13,417.49 0.0K
11:33 13,417.48 13,420.45 13,417.00 13,419.45 0.0K
11:34 13,419.94 13,421.44 13,416.46 13,416.46 0.0K
11:35 13,416.96 13,420.47 13,415.00 13,420.47 0.0K
11:36 13,420.96 13,422.41 13,418.00 13,422.00 0.0K
11:37 13,422.40 13,424.37 13,421.33 13,422.33 0.0K
11:38 13,423.32 13,423.32 13,421.31 13,422.31 0.0K
11:39 13,422.81 13,425.29 13,422.81 13,425.00 0.0K
11:40 13,424.00 13,424.00 13,417.00 13,417.00 0.0K
11:41 13,415.32 13,417.32 13,415.00 13,416.00 0.0K
11:42 13,416.35 13,420.81 13,415.00 13,420.31 0.0K
11:43 13,420.00 13,421.30 13,418.00 13,419.30 0.0K
11:44 13,420.30 13,425.00 13,419.79 13,424.00 0.0K
11:45 13,424.19 13,425.15 13,423.00 13,424.11 0.0K
11:46 13,425.10 13,425.10 13,423.57 13,424.00 0.0K
11:47 13,423.57 13,424.07 13,421.00 13,421.11 0.0K
11:48 13,422.00 13,422.60 13,420.00 13,421.09 0.0K
11:49 13,420.59 13,421.57 13,418.58 13,421.07 0.0K
11:50 13,421.06 13,423.05 13,419.07 13,423.05 0.0K
11:51 13,423.04 13,425.02 13,421.05 13,424.50 0.0K
11:52 13,424.00 13,428.95 13,422.51 13,427.93 0.0K
11:53 13,427.92 13,430.89 13,426.90 13,429.00 0.0K
11:54 13,430.00 13,430.00 13,426.88 13,428.87 0.0K
11:55 13,429.37 13,431.34 13,428.84 13,430.83 0.0K
11:56 13,430.00 13,431.00 13,427.00 13,428.00 0.0K
11:57 13,430.00 13,430.40 13,428.87 13,430.40 0.0K
11:58 13,430.90 13,432.91 13,429.94 13,430.95 0.0K
11:59 13,429.95 13,431.00 13,428.96 13,430.01 0.0K
12:00 13,430.51 13,434.01 13,429.56 13,431.10 0.0K
12:01 13,431.11 13,432.11 13,424.00 13,424.25 0.0K
12:02 13,423.76 13,423.79 13,422.00 13,422.88 0.0K
12:03 13,422.38 13,423.89 13,414.54 13,414.54 0.0K
12:04 13,414.05 13,416.61 13,413.06 13,415.62 0.0K
12:05 13,415.12 13,420.08 13,413.62 13,418.55 0.0K
12:06 13,419.04 13,419.04 13,414.57 13,415.60 0.0K
12:07 13,415.61 13,417.60 13,413.65 13,415.00 0.0K
12:08 13,415.64 13,416.64 13,414.65 13,414.66 0.0K
12:09 13,416.00 13,417.16 13,414.69 13,415.69 0.0K
12:10 13,416.68 13,418.00 13,413.71 13,417.00 0.0K
12:11 13,416.69 13,416.69 13,413.70 13,414.20 0.0K
12:12 13,413.70 13,415.00 13,411.63 13,412.00 0.0K
12:13 13,412.13 13,418.00 13,412.13 13,417.47 0.0K
12:14 13,418.00 13,418.00 13,415.00 13,415.41 0.0K
12:15 13,412.41 13,413.40 13,410.00 13,413.40 0.0K
12:16 13,412.90 13,412.90 13,406.89 13,407.38 0.0K
12:17 13,406.00 13,410.29 13,406.00 13,409.78 0.0K
12:18 13,410.27 13,411.22 13,407.76 13,411.00 0.0K
12:19 13,410.20 13,410.20 13,402.30 13,402.30 0.0K
12:20 13,402.31 13,413.72 13,402.31 13,413.72 0.0K
12:21 13,413.22 13,420.03 13,412.00 13,420.01 0.0K
12:22 13,420.00 13,420.00 13,415.94 13,416.42 0.0K
12:23 13,415.92 13,421.00 13,414.92 13,418.00 0.0K
12:24 13,418.80 13,419.00 13,417.00 13,417.74 0.0K
12:25 13,418.74 13,420.67 13,417.22 13,420.66 0.0K
12:26 13,420.16 13,420.66 13,415.67 13,415.67 0.0K
12:27 13,415.68 13,415.69 13,410.72 13,412.00 0.0K
12:28 13,411.76 13,416.00 13,411.76 13,416.00 0.0K
12:29 13,415.72 13,417.00 13,413.00 13,413.00 0.0K
12:30 13,412.14 13,413.14 13,404.70 13,405.72 0.0K
12:31 13,404.00 13,404.00 13,401.77 13,403.00 0.0K
12:32 13,402.29 13,402.29 13,396.83 13,398.00 0.0K
12:33 13,399.00 13,399.00 13,394.95 13,394.96 0.0K
12:34 13,395.96 13,397.00 13,392.00 13,392.00 0.0K
12:35 13,391.00 13,391.00 13,380.10 13,385.60 0.0K
12:36 13,386.00 13,388.09 13,384.00 13,386.59 0.0K
12:37 13,387.09 13,387.59 13,381.19 13,383.21 0.0K
12:38 13,383.23 13,385.30 13,382.24 13,385.30 0.0K
12:39 13,386.30 13,388.77 13,386.00 13,388.28 0.0K
12:40 13,388.27 13,393.24 13,388.27 13,389.27 0.0K
12:41 13,390.76 13,392.72 13,390.23 13,390.24 0.0K
12:42 13,390.25 13,393.75 13,388.76 13,390.25 0.0K
12:43 13,390.24 13,392.23 13,387.76 13,387.76 0.0K
12:44 13,386.27 13,386.27 13,380.36 13,380.36 0.0K
12:45 13,380.87 13,386.85 13,380.87 13,384.33 0.0K
12:46 13,384.83 13,384.83 13,377.90 13,377.91 0.0K
12:47 13,377.91 13,379.44 13,374.00 13,375.49 0.0K
12:48 13,376.98 13,378.48 13,376.00 13,376.00 0.0K
12:49 13,376.48 13,377.00 13,373.54 13,375.57 0.0K
12:50 13,376.56 13,379.00 13,375.56 13,377.00 0.0K
12:51 13,377.08 13,377.10 13,375.61 13,375.65 0.0K
12:52 13,375.00 13,375.65 13,372.18 13,373.67 0.0K
12:53 13,373.66 13,373.67 13,372.67 13,372.67 0.0K
12:54 13,373.66 13,378.00 13,373.66 13,376.57 0.0K
12:55 13,376.56 13,376.56 13,369.54 13,369.54 0.0K
12:56 13,370.04 13,371.53 13,367.54 13,367.54 0.0K
12:57 13,367.55 13,371.53 13,367.55 13,370.51 0.0K
12:58 13,370.02 13,370.52 13,367.53 13,367.53 0.0K
12:59 13,368.53 13,369.00 13,366.03 13,366.53 0.0K
13:00 13,368.00 13,368.00 13,357.62 13,363.00 0.0K
13:01 13,364.58 13,371.42 13,364.57 13,369.41 0.0K
13:02 13,367.91 13,367.91 13,361.45 13,365.00 0.0K
13:03 13,365.43 13,371.33 13,365.43 13,370.31 0.0K
13:04 13,370.81 13,370.81 13,363.00 13,364.33 0.0K
13:05 13,363.83 13,364.33 13,360.00 13,361.85 0.0K
13:06 13,363.34 13,366.79 13,362.27 13,362.27 0.0K
13:07 13,362.00 13,366.22 13,362.00 13,366.19 0.0K
13:08 13,366.69 13,367.00 13,362.69 13,363.20 0.0K
13:09 13,362.70 13,363.20 13,360.00 13,360.26 0.0K
13:10 13,361.25 13,361.25 13,356.32 13,358.35 0.0K
13:11 13,357.35 13,358.85 13,349.00 13,349.00 0.0K
13:12 13,350.42 13,353.88 13,350.42 13,353.88 0.0K
13:13 13,355.37 13,359.33 13,354.37 13,357.33 0.0K
13:14 13,357.34 13,361.85 13,357.34 13,357.87 0.0K
13:15 13,357.38 13,362.40 13,357.38 13,359.46 0.0K
13:16 13,358.46 13,361.47 13,358.46 13,358.48 0.0K
13:17 13,358.99 13,362.00 13,356.00 13,356.56 0.0K
13:18 13,357.00 13,357.00 13,354.58 13,355.61 0.0K
13:19 13,357.61 13,358.60 13,352.63 13,353.63 0.0K
13:20 13,354.00 13,357.60 13,350.66 13,357.60 0.0K
13:21 13,357.59 13,360.55 13,357.00 13,357.00 0.0K
13:22 13,357.46 13,360.41 13,355.00 13,360.00 0.0K
13:23 13,358.90 13,359.40 13,355.41 13,356.41 0.0K
13:24 13,356.91 13,357.39 13,355.00 13,356.00 0.0K
13:25 13,357.00 13,357.36 13,352.00 13,352.00 0.0K
13:26 13,351.86 13,356.32 13,351.36 13,352.29 0.0K
13:27 13,353.29 13,354.00 13,350.81 13,350.81 0.0K
13:28 13,351.31 13,351.31 13,350.80 13,350.80 0.0K
13:29 13,350.80 13,352.00 13,348.81 13,350.00 0.0K
13:30 13,351.00 13,356.00 13,350.82 13,353.81 0.0K
13:31 13,353.32 13,353.84 13,351.00 13,352.00 0.0K
13:32 13,351.00 13,351.00 13,347.00 13,349.91 0.0K
13:33 13,348.41 13,350.00 13,344.02 13,344.53 0.0K
13:34 13,345.53 13,348.00 13,344.54 13,348.00 0.0K
13:35 13,347.59 13,348.09 13,343.58 13,344.07 0.0K
13:36 13,339.59 13,339.59 13,332.15 13,336.62 0.0K
13:37 13,337.11 13,341.57 13,337.11 13,341.57 0.0K
13:38 13,342.07 13,344.55 13,342.07 13,344.53 0.0K
13:39 13,344.52 13,344.52 13,338.55 13,340.09 0.0K
13:40 13,340.59 13,340.59 13,336.14 13,336.14 0.0K
13:41 13,336.15 13,338.00 13,333.71 13,335.24 0.0K
13:42 13,334.74 13,334.75 13,328.80 13,329.34 0.0K
13:43 13,328.84 13,337.79 13,328.84 13,337.78 0.0K
13:44 13,338.78 13,343.00 13,338.77 13,341.71 0.0K
13:45 13,340.71 13,345.67 13,340.71 13,342.65 0.0K
13:46 13,342.00 13,342.16 13,331.75 13,333.76 0.0K
13:47 13,334.00 13,339.75 13,333.76 13,339.75 0.0K
13:48 13,339.25 13,342.00 13,335.77 13,340.00 0.0K
13:49 13,338.00 13,342.00 13,338.00 13,339.00 0.0K
13:50 13,339.13 13,340.12 13,335.00 13,335.63 0.0K
13:51 13,336.13 13,337.00 13,330.65 13,330.65 0.0K
13:52 13,329.65 13,334.66 13,329.65 13,334.64 0.0K
13:53 13,335.14 13,336.00 13,333.60 13,335.05 0.0K
13:54 13,335.55 13,338.50 13,332.98 13,332.98 0.0K
13:55 13,331.00 13,332.50 13,329.51 13,329.51 0.0K
13:56 13,328.52 13,331.54 13,326.54 13,327.56 0.0K
13:57 13,327.57 13,331.00 13,326.57 13,329.55 0.0K
13:58 13,329.00 13,330.55 13,323.60 13,325.08 0.0K
13:59 13,325.00 13,330.00 13,325.00 13,328.48 0.0K
14:00 13,329.97 13,330.96 13,320.46 13,321.45 0.0K
14:01 13,321.95 13,323.43 13,321.00 13,323.39 0.0K
14:02 13,322.39 13,322.39 13,318.00 13,319.00 0.0K
14:03 13,320.00 13,327.34 13,319.00 13,326.00 0.0K
14:04 13,326.32 13,328.00 13,324.00 13,327.00 0.0K
14:05 13,327.25 13,328.25 13,325.00 13,325.23 0.0K
14:06 13,325.24 13,325.74 13,321.28 13,322.28 0.0K
14:07 13,322.00 13,327.75 13,322.00 13,325.00 0.0K
14:08 13,325.24 13,327.27 13,323.26 13,324.00 0.0K
14:09 13,323.29 13,325.29 13,321.36 13,321.36 0.0K
14:10 13,321.37 13,325.36 13,320.87 13,323.36 0.0K
14:11 13,322.86 13,323.36 13,315.38 13,315.39 0.0K
14:12 13,314.39 13,314.40 13,307.52 13,309.54 0.0K
14:13 13,309.04 13,312.00 13,305.61 13,305.62 0.0K
14:14 13,304.63 13,307.64 13,301.68 13,307.63 0.0K
14:15 13,308.00 13,311.00 13,307.59 13,308.59 0.0K
14:16 13,308.00 13,314.00 13,306.59 13,311.00 0.0K
14:17 13,308.53 13,312.00 13,305.56 13,312.00 0.0K
14:18 13,312.54 13,313.00 13,307.55 13,308.06 0.0K
14:19 13,306.56 13,307.57 13,305.57 13,305.58 0.0K
14:20 13,306.58 13,313.00 13,306.58 13,313.00 0.0K
14:21 13,312.04 13,312.04 13,306.07 13,308.59 0.0K
14:22 13,308.09 13,312.58 13,306.60 13,310.56 0.0K
14:23 13,311.00 13,317.48 13,309.55 13,316.46 0.0K
14:24 13,315.46 13,321.40 13,313.97 13,320.40 0.0K
14:25 13,320.90 13,322.87 13,319.87 13,322.35 0.0K
14:26 13,321.85 13,325.31 13,320.35 13,321.30 0.0K
14:27 13,320.80 13,321.32 13,317.84 13,320.31 0.0K
14:28 13,319.81 13,321.28 13,316.29 13,316.29 0.0K
14:29 13,317.29 13,322.28 13,315.80 13,322.28 0.0K
14:30 13,320.29 13,332.19 13,320.29 13,332.17 0.0K
14:31 13,331.18 13,338.55 13,331.12 13,338.55 0.0K
14:32 13,338.54 13,344.45 13,338.54 13,343.00 0.0K
14:33 13,343.42 13,344.41 13,336.00 13,336.01 0.0K
14:34 13,336.02 13,345.99 13,333.04 13,344.96 0.0K
14:35 13,345.96 13,348.42 13,344.45 13,346.92 0.0K
14:36 13,347.92 13,350.00 13,344.92 13,344.92 0.0K
14:37 13,342.93 13,343.94 13,338.98 13,340.00 0.0K
14:38 13,340.03 13,343.02 13,338.00 13,342.99 0.0K
14:39 13,343.98 13,345.96 13,339.98 13,343.00 0.0K
14:40 13,342.00 13,347.00 13,342.00 13,343.02 0.0K
14:41 13,342.02 13,347.02 13,342.02 13,346.51 0.0K
14:42 13,347.01 13,354.90 13,347.01 13,351.87 0.0K
14:43 13,351.00 13,352.00 13,349.36 13,350.32 0.0K
14:44 13,350.33 13,350.33 13,346.94 13,346.94 0.0K
14:45 13,345.45 13,353.42 13,345.45 13,348.99 0.0K
14:46 13,348.49 13,349.99 13,344.04 13,348.06 0.0K
14:47 13,349.00 13,351.00 13,343.14 13,343.16 0.0K
14:48 13,343.17 13,350.20 13,343.17 13,347.71 0.0K
14:49 13,347.21 13,347.76 13,342.84 13,344.35 0.0K
14:50 13,344.35 13,346.41 13,339.90 13,346.41 0.0K
14:51 13,345.00 13,352.37 13,345.00 13,348.39 0.0K
14:52 13,348.39 13,351.39 13,345.42 13,348.39 0.0K
14:53 13,349.39 13,351.39 13,347.39 13,351.00 0.0K
14:54 13,349.39 13,349.40 13,337.00 13,340.00 0.0K
14:55 13,339.57 13,342.58 13,338.57 13,342.10 0.0K
14:56 13,342.59 13,346.00 13,341.58 13,342.10 0.0K
14:57 13,341.60 13,344.59 13,341.60 13,342.11 0.0K
14:58 13,342.61 13,347.00 13,341.63 13,346.62 0.0K
14:59 13,348.61 13,349.11 13,342.69 13,343.00 0.0K
15:00 13,342.19 13,345.00 13,340.72 13,343.22 0.0K
15:01 13,343.00 13,355.59 13,342.73 13,354.59 0.0K
15:02 13,355.58 13,357.00 13,352.55 13,354.00 0.0K
15:03 13,352.54 13,357.46 13,351.01 13,357.46 0.0K
15:04 13,357.45 13,364.39 13,357.45 13,362.35 0.0K
15:05 13,362.00 13,372.23 13,362.00 13,372.21 0.0K
15:06 13,373.20 13,380.09 13,373.20 13,379.08 0.0K
15:07 13,379.07 13,385.03 13,377.00 13,385.00 0.0K
15:08 13,383.01 13,383.01 13,375.65 13,375.65 0.0K
15:09 13,375.16 13,376.16 13,369.30 13,371.30 0.0K
15:10 13,371.80 13,382.27 13,371.30 13,380.77 0.0K
15:11 13,381.27 13,384.26 13,374.84 13,375.35 0.0K
15:12 13,374.85 13,374.85 13,369.00 13,369.00 0.0K
15:13 13,368.42 13,371.42 13,368.42 13,369.46 0.0K
15:14 13,369.00 13,371.49 13,369.00 13,370.48 0.0K
15:15 13,368.99 13,370.50 13,365.51 13,369.46 0.0K
15:16 13,368.96 13,373.00 13,367.97 13,373.00 0.0K
15:17 13,371.50 13,371.50 13,365.56 13,365.57 0.0K
15:18 13,366.00 13,367.62 13,364.00 13,364.65 0.0K
15:19 13,363.66 13,371.00 13,363.66 13,369.61 0.0K
15:20 13,370.60 13,376.52 13,370.57 13,376.49 0.0K
15:21 13,376.49 13,380.44 13,373.43 13,377.40 0.0K
15:22 13,377.40 13,378.40 13,374.42 13,374.44 0.0K
15:23 13,375.44 13,375.44 13,369.50 13,369.53 0.0K
15:24 13,369.54 13,375.00 13,369.05 13,375.00 0.0K
15:25 13,373.55 13,374.00 13,369.00 13,369.00 0.0K
15:26 13,368.61 13,373.57 13,368.61 13,370.60 0.0K
15:27 13,372.10 13,373.00 13,365.63 13,365.63 0.0K
15:28 13,366.00 13,367.00 13,363.69 13,365.18 0.0K
15:29 13,365.68 13,365.68 13,361.20 13,362.69 0.0K
15:30 13,361.19 13,363.69 13,354.71 13,358.70 0.0K
15:31 13,359.70 13,359.71 13,347.78 13,349.00 0.0K
15:32 13,348.80 13,358.00 13,348.80 13,351.81 0.0K
15:33 13,350.81 13,355.81 13,350.33 13,350.84 0.0K
15:34 13,350.34 13,350.34 13,341.00 13,346.00 0.0K
15:35 13,347.90 13,347.90 13,338.00 13,341.00 0.0K
15:36 13,340.95 13,345.00 13,340.95 13,343.10 0.0K
15:37 13,343.11 13,348.00 13,343.07 13,348.00 0.0K
15:38 13,348.04 13,349.99 13,346.02 13,349.00 0.0K
15:39 13,348.98 13,349.93 13,345.93 13,346.93 0.0K
15:40 13,346.44 13,350.00 13,346.40 13,346.90 0.0K
15:41 13,347.40 13,350.89 13,339.92 13,339.92 0.0K
15:42 13,340.42 13,344.00 13,340.42 13,341.93 0.0K
15:43 13,340.43 13,341.93 13,336.00 13,336.00 0.0K
15:44 13,335.98 13,337.00 13,331.00 13,334.02 0.0K
15:45 13,335.01 13,335.01 13,326.06 13,328.56 0.0K
15:46 13,328.06 13,329.55 13,326.54 13,327.55 0.0K
15:47 13,327.05 13,340.44 13,327.05 13,339.93 0.0K
15:48 13,339.92 13,341.00 13,337.91 13,338.92 0.0K
15:49 13,339.92 13,344.89 13,337.94 13,338.95 0.0K
15:50 13,340.00 13,342.99 13,337.00 13,342.00 0.0K
15:51 13,342.99 13,343.00 13,338.52 13,339.03 0.0K
15:52 13,337.04 13,339.55 13,333.08 13,339.55 0.0K
15:53 13,340.00 13,342.02 13,338.53 13,340.52 0.0K
15:54 13,340.03 13,342.05 13,339.53 13,340.53 0.0K
15:55 13,340.03 13,342.03 13,336.10 13,338.11 0.0K
15:56 13,337.62 13,338.63 13,334.68 13,334.69 0.0K
15:57 13,333.70 13,339.20 13,333.70 13,339.18 0.0K
15:58 13,340.17 13,341.16 13,335.21 13,335.21 0.0K
15:59 13,335.21 13,339.25 13,334.72 13,338.76 0.0K
16:00 13,341.75 13,345.71 13,341.24 13,344.71 0.0K
16:01 13,344.21 13,346.20 13,339.25 13,341.27 0.0K
16:02 13,341.00 13,341.00 13,331.00 13,333.38 0.0K
16:03 13,334.88 13,340.35 13,333.37 13,339.34 0.0K
16:04 13,340.84 13,344.32 13,336.85 13,342.32 0.0K
16:05 13,340.32 13,344.80 13,340.32 13,344.30 0.0K
16:06 13,343.80 13,349.23 13,343.29 13,346.18 0.0K
16:07 13,346.68 13,348.66 13,345.15 13,346.16 0.0K
16:08 13,346.67 13,347.66 13,339.76 13,340.27 0.0K
16:09 13,339.27 13,341.30 13,336.31 13,340.00 0.0K
16:10 13,339.31 13,343.30 13,337.00 13,337.33 0.0K
16:11 13,338.33 13,340.31 13,332.86 13,334.86 0.0K
16:12 13,335.36 13,335.36 13,325.48 13,328.48 0.0K
16:13 13,328.98 13,329.99 13,327.03 13,328.03 0.0K
16:14 13,328.04 13,332.02 13,328.04 13,329.02 0.0K
16:15 13,329.52 13,331.00 13,326.05 13,330.51 0.0K
16:16 13,330.50 13,336.42 13,329.98 13,335.89 0.0K
16:17 13,336.00 13,336.00 13,330.88 13,333.85 0.0K
16:18 13,333.35 13,339.26 13,331.34 13,339.25 0.0K
16:19 13,340.24 13,341.23 13,333.19 13,333.19 0.0K
16:20 13,336.00 13,338.15 13,334.00 13,336.12 0.0K
16:21 13,335.62 13,335.62 13,332.00 13,332.00 0.0K
16:22 13,332.13 13,332.13 13,326.00 13,328.18 0.0K
16:23 13,328.68 13,334.10 13,327.12 13,328.13 0.0K
16:24 13,329.12 13,329.12 13,323.20 13,323.21 0.0K
16:25 13,323.70 13,325.21 13,316.82 13,316.82 0.0K
16:26 13,317.00 13,319.34 13,313.00 13,313.43 0.0K
16:27 13,312.43 13,313.44 13,309.50 13,310.50 0.0K
16:28 13,312.00 13,314.00 13,310.51 13,312.51 0.0K
16:29 13,313.00 13,315.48 13,312.00 13,315.48 0.0K
16:30 13,317.47 13,318.46 13,312.46 13,314.00 0.0K
16:31 13,314.45 13,318.00 13,314.45 13,316.00 0.0K
16:32 13,316.92 13,319.39 13,316.42 13,319.36 0.0K
16:33 13,320.36 13,320.36 13,317.86 13,318.00 0.0K
16:34 13,317.00 13,319.37 13,316.00 13,317.33 0.0K
16:35 13,317.82 13,324.00 13,317.82 13,319.00 0.0K
16:36 13,320.23 13,322.15 13,319.00 13,321.15 0.0K
16:37 13,321.16 13,322.18 13,318.00 13,318.68 0.0K
16:38 13,319.18 13,320.70 13,316.00 13,320.20 0.0K
16:39 13,319.71 13,322.18 13,319.71 13,321.18 0.0K
16:40 13,322.18 13,327.15 13,321.00 13,321.00 0.0K
16:41 13,321.66 13,322.00 13,317.71 13,318.71 0.0K
16:42 13,320.00 13,322.00 13,317.70 13,318.00 0.0K
16:43 13,319.00 13,320.18 13,318.00 13,318.69 0.0K
16:44 13,318.20 13,318.20 13,312.79 13,313.00 0.0K
16:45 13,313.81 13,314.39 13,312.00 13,314.00 0.0K
16:46 13,313.00 13,317.37 13,313.00 13,316.35 0.0K
16:47 13,315.85 13,315.85 13,311.00 13,311.40 0.0K
16:48 13,308.41 13,308.41 13,303.99 13,303.99 0.0K
16:49 13,304.00 13,309.00 13,304.00 13,305.53 0.0K
16:50 13,307.00 13,310.00 13,307.00 13,310.00 0.0K
16:51 13,310.54 13,313.00 13,307.54 13,307.55 0.0K
16:52 13,306.55 13,308.61 13,304.62 13,308.61 0.0K
16:53 13,308.60 13,313.56 13,308.10 13,313.05 0.0K
16:54 13,312.55 13,316.03 13,310.55 13,311.05 0.0K
16:55 13,311.55 13,312.55 13,308.57 13,311.57 0.0K
16:56 13,313.06 13,318.00 13,313.06 13,313.56 0.0K
16:57 13,314.06 13,316.59 13,314.00 13,315.62 0.0K
16:58 13,318.00 13,323.55 13,317.61 13,321.53 0.0K
16:59 13,321.52 13,326.00 13,321.51 13,326.00 0.0K
17:00 13,326.42 13,326.44 13,322.00 13,323.47 0.0K
17:01 13,323.00 13,327.00 13,322.00 13,327.00 0.0K
17:02 13,325.99 13,327.00 13,324.04 13,325.54 0.0K
17:03 13,326.53 13,330.00 13,326.53 13,328.53 0.0K
17:04 13,327.53 13,329.08 13,325.57 13,328.57 0.0K
17:05 13,328.57 13,331.04 13,326.55 13,326.55 0.0K
17:06 13,327.55 13,330.00 13,327.54 13,328.53 0.0K
17:07 13,328.03 13,330.00 13,327.51 13,328.48 0.0K
17:08 13,327.48 13,329.47 13,327.00 13,329.00 0.0K
17:09 13,328.40 13,329.88 13,327.00 13,328.00 0.0K
17:10 13,327.00 13,330.38 13,325.39 13,329.90 0.0K
17:11 13,328.00 13,328.00 13,325.48 13,325.53 0.0K
17:12 13,325.54 13,326.08 13,322.62 13,324.15 0.0K
17:13 13,323.65 13,324.15 13,321.67 13,321.67 0.0K
17:14 13,323.17 13,325.66 13,322.67 13,323.68 0.0K
17:15 13,324.18 13,331.00 13,322.70 13,328.00 0.0K
17:16 13,328.67 13,329.15 13,325.66 13,328.00 0.0K
17:17 13,330.15 13,330.65 13,325.70 13,326.20 0.0K
17:18 13,327.20 13,330.22 13,326.70 13,329.72 0.0K
17:19 13,328.73 13,331.72 13,328.73 13,330.72 0.0K
17:20 13,331.22 13,333.70 13,330.72 13,331.66 0.0K
17:21 13,331.65 13,335.12 13,331.65 13,334.10 0.0K
17:22 13,333.60 13,337.54 13,333.60 13,337.54 0.0K
17:23 13,337.53 13,340.48 13,337.52 13,338.97 0.0K
17:24 13,337.97 13,340.43 13,337.96 13,339.91 0.0K
17:25 13,339.90 13,340.00 13,331.88 13,331.88 0.0K
17:26 13,329.89 13,329.89 13,324.00 13,324.00 0.0K
17:27 13,324.41 13,327.00 13,321.00 13,327.00 0.0K
17:28 13,325.00 13,328.00 13,324.90 13,325.92 0.0K
17:29 13,326.00 13,326.42 13,321.00 13,322.48 0.0K
17:30 13,322.00 13,324.47 13,320.98 13,321.98 0.0K
17:31 13,319.49 13,324.48 13,318.99 13,321.98 0.0K
17:32 13,321.48 13,321.48 13,318.49 13,318.99 0.0K
17:33 13,319.49 13,319.49 13,315.00 13,315.00 0.0K
17:34 13,316.00 13,322.00 13,316.00 13,322.00 0.0K
17:35 13,319.99 13,324.10 13,318.00 13,324.10 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available