IBEX 35

ES35
🏛️ spain →
15,550.50
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:58 13,354.00 13,354.00 13,354.00 13,354.00 0.0K
08:59 13,353.00 13,355.00 13,348.00 13,354.00 0.0K
09:00 13,361.00 13,395.51 13,361.00 13,378.55 0.0K
09:01 13,377.05 13,384.54 13,369.57 13,384.04 0.0K
09:02 13,381.54 13,400.49 13,373.03 13,397.50 0.0K
09:03 13,400.99 13,414.96 13,398.00 13,414.96 0.0K
09:04 13,409.97 13,420.95 13,406.48 13,414.47 0.0K
09:05 13,412.00 13,424.95 13,409.98 13,421.46 0.0K
09:06 13,419.96 13,423.95 13,413.97 13,417.47 0.0K
09:07 13,416.47 13,420.45 13,403.45 13,404.42 0.0K
09:08 13,404.92 13,412.34 13,398.37 13,405.32 0.0K
09:09 13,407.00 13,418.08 13,405.18 13,417.00 0.0K
09:10 13,414.54 13,414.54 13,402.05 13,409.00 0.0K
09:11 13,406.51 13,408.99 13,401.00 13,402.49 0.0K
09:12 13,400.00 13,401.00 13,394.03 13,397.01 0.0K
09:13 13,401.00 13,414.88 13,397.50 13,414.88 0.0K
09:14 13,414.87 13,419.00 13,407.00 13,410.87 0.0K
09:15 13,410.86 13,424.20 13,409.00 13,423.69 0.0K
09:16 13,424.19 13,433.09 13,424.19 13,431.03 0.0K
09:17 13,431.53 13,437.43 13,429.01 13,430.95 0.0K
09:18 13,428.96 13,429.96 13,421.51 13,424.02 0.0K
09:19 13,427.02 13,441.41 13,426.01 13,440.89 0.0K
09:20 13,441.39 13,443.86 13,433.37 13,433.37 0.0K
09:21 13,433.87 13,433.87 13,425.46 13,428.00 0.0K
09:22 13,428.01 13,431.00 13,424.57 13,424.57 0.0K
09:23 13,423.57 13,428.07 13,419.60 13,426.57 0.0K
09:24 13,427.07 13,431.06 13,426.07 13,431.00 0.0K
09:25 13,431.03 13,434.01 13,422.56 13,427.04 0.0K
09:26 13,426.54 13,428.53 13,414.11 13,416.11 0.0K
09:27 13,415.61 13,417.10 13,406.20 13,406.20 0.0K
09:28 13,407.21 13,408.73 13,397.30 13,403.78 0.0K
09:29 13,404.78 13,410.18 13,404.00 13,405.00 0.0K
09:30 13,404.18 13,404.18 13,394.00 13,394.00 0.0K
09:31 13,392.69 13,392.69 13,378.77 13,390.24 0.0K
09:32 13,393.73 13,396.00 13,389.22 13,389.22 0.0K
09:33 13,388.23 13,392.24 13,381.77 13,384.26 0.0K
09:34 13,384.27 13,387.30 13,378.36 13,378.36 0.0K
09:35 13,379.36 13,380.86 13,375.00 13,379.00 0.0K
09:36 13,378.92 13,380.46 13,376.00 13,376.47 0.0K
09:37 13,378.00 13,392.34 13,377.00 13,389.29 0.0K
09:38 13,390.79 13,396.24 13,387.00 13,391.25 0.0K
09:39 13,389.25 13,397.23 13,384.80 13,395.23 0.0K
09:40 13,394.73 13,397.00 13,385.31 13,387.29 0.0K
09:41 13,388.29 13,393.28 13,385.00 13,392.00 0.0K
09:42 13,391.00 13,393.77 13,388.27 13,390.27 0.0K
09:43 13,390.00 13,394.27 13,388.79 13,394.26 0.0K
09:44 13,395.00 13,401.12 13,395.00 13,398.10 0.0K
09:45 13,400.09 13,400.09 13,389.62 13,395.57 0.0K
09:46 13,394.57 13,399.00 13,394.52 13,395.02 0.0K
09:47 13,395.02 13,395.02 13,389.00 13,389.09 0.0K
09:48 13,390.09 13,395.08 13,386.00 13,395.07 0.0K
09:49 13,395.07 13,400.99 13,393.58 13,396.51 0.0K
09:50 13,399.01 13,401.00 13,388.04 13,389.98 0.0K
09:51 13,390.98 13,392.00 13,388.47 13,388.98 0.0K
09:52 13,389.48 13,398.85 13,389.48 13,397.35 0.0K
09:53 13,397.00 13,403.79 13,396.85 13,403.78 0.0K
09:54 13,403.77 13,405.26 13,403.76 13,404.20 0.0K
09:55 13,404.70 13,405.00 13,397.00 13,399.00 0.0K
09:56 13,400.18 13,400.18 13,396.74 13,398.00 0.0K
09:57 13,397.75 13,398.00 13,393.81 13,395.85 0.0K
09:58 13,394.36 13,401.00 13,394.36 13,398.00 0.0K
09:59 13,398.89 13,398.89 13,394.92 13,397.01 0.0K
10:00 13,397.01 13,407.47 13,397.01 13,404.00 0.0K
10:01 13,403.00 13,407.98 13,402.50 13,405.49 0.0K
10:02 13,403.99 13,403.99 13,394.07 13,396.08 0.0K
10:03 13,395.58 13,399.00 13,395.00 13,398.08 0.0K
10:04 13,398.00 13,398.00 13,392.00 13,393.12 0.0K
10:05 13,393.62 13,401.55 13,392.61 13,399.05 0.0K
10:06 13,398.55 13,398.55 13,396.05 13,397.05 0.0K
10:07 13,396.55 13,400.05 13,395.06 13,398.06 0.0K
10:08 13,397.06 13,399.03 13,394.05 13,394.05 0.0K
10:09 13,395.06 13,395.06 13,388.18 13,391.22 0.0K
10:10 13,392.71 13,396.20 13,391.00 13,395.70 0.0K
10:11 13,394.70 13,397.69 13,390.23 13,397.00 0.0K
10:12 13,398.00 13,404.00 13,397.00 13,398.06 0.0K
10:13 13,399.05 13,400.05 13,390.00 13,392.00 0.0K
10:14 13,391.56 13,393.04 13,388.08 13,393.00 0.0K
10:15 13,391.04 13,392.05 13,388.55 13,389.56 0.0K
10:16 13,390.00 13,390.00 13,383.11 13,386.11 0.0K
10:17 13,385.11 13,386.10 13,383.61 13,385.11 0.0K
10:18 13,385.12 13,391.12 13,384.64 13,390.13 0.0K
10:19 13,390.00 13,394.62 13,389.63 13,394.07 0.0K
10:20 13,394.00 13,395.00 13,392.02 13,392.02 0.0K
10:21 13,390.03 13,390.03 13,381.61 13,381.62 0.0K
10:22 13,380.62 13,381.00 13,363.31 13,366.31 0.0K
10:23 13,366.00 13,369.36 13,362.00 13,368.35 0.0K
10:24 13,368.85 13,372.33 13,368.85 13,369.28 0.0K
10:25 13,370.78 13,370.78 13,364.81 13,365.31 0.0K
10:26 13,367.80 13,368.29 13,363.00 13,366.29 0.0K
10:27 13,366.28 13,366.28 13,362.30 13,363.29 0.0K
10:28 13,363.30 13,368.00 13,363.30 13,366.00 0.0K
10:29 13,366.26 13,367.21 13,363.00 13,366.21 0.0K
10:30 13,365.71 13,367.20 13,361.00 13,361.27 0.0K
10:31 13,361.78 13,365.27 13,353.00 13,355.38 0.0K
10:32 13,355.39 13,358.38 13,354.89 13,355.39 0.0K
10:33 13,355.39 13,358.36 13,352.39 13,355.36 0.0K
10:34 13,355.00 13,365.35 13,353.40 13,365.35 0.0K
10:35 13,364.35 13,369.31 13,364.00 13,364.80 0.0K
10:36 13,365.30 13,366.29 13,361.28 13,361.29 0.0K
10:37 13,361.30 13,361.31 13,353.35 13,358.36 0.0K
10:38 13,358.00 13,358.00 13,353.00 13,354.38 0.0K
10:39 13,353.00 13,353.00 13,341.51 13,345.00 0.0K
10:40 13,345.99 13,351.42 13,345.00 13,348.42 0.0K
10:41 13,349.42 13,352.90 13,349.00 13,351.36 0.0K
10:42 13,352.36 13,352.36 13,341.41 13,341.41 0.0K
10:43 13,341.42 13,341.42 13,333.58 13,334.09 0.0K
10:44 13,333.59 13,334.10 13,328.67 13,329.73 0.0K
10:45 13,327.74 13,329.27 13,322.84 13,326.00 0.0K
10:46 13,330.00 13,330.00 13,319.00 13,319.00 0.0K
10:47 13,318.92 13,319.00 13,312.98 13,312.99 0.0K
10:48 13,313.99 13,313.99 13,305.04 13,307.05 0.0K
10:49 13,307.55 13,309.00 13,304.05 13,306.05 0.0K
10:50 13,305.05 13,315.01 13,305.05 13,313.99 0.0K
10:51 13,313.49 13,313.49 13,308.00 13,311.04 0.0K
10:52 13,310.00 13,311.00 13,302.14 13,302.15 0.0K
10:53 13,302.65 13,308.13 13,301.67 13,307.63 0.0K
10:54 13,307.13 13,310.58 13,305.09 13,305.09 0.0K
10:55 13,305.59 13,305.59 13,293.68 13,294.20 0.0K
10:56 13,294.70 13,307.70 13,294.00 13,307.69 0.0K
10:57 13,306.69 13,309.15 13,304.17 13,308.63 0.0K
10:58 13,308.13 13,311.10 13,306.12 13,310.09 0.0K
10:59 13,309.09 13,315.06 13,309.09 13,311.10 0.0K
11:00 13,313.10 13,319.08 13,311.11 13,318.07 0.0K
11:01 13,317.07 13,319.08 13,315.00 13,318.08 0.0K
11:02 13,318.62 13,324.09 13,318.62 13,321.09 0.0K
11:03 13,322.09 13,325.11 13,318.12 13,322.61 0.0K
11:04 13,321.00 13,321.61 13,315.00 13,317.00 0.0K
11:05 13,320.69 13,325.00 13,318.69 13,320.00 0.0K
11:06 13,318.71 13,320.00 13,315.75 13,318.26 0.0K
11:07 13,316.26 13,317.27 13,308.39 13,308.39 0.0K
11:08 13,308.00 13,310.40 13,304.00 13,308.04 0.0K
11:09 13,308.53 13,318.00 13,308.53 13,316.00 0.0K
11:10 13,317.00 13,325.38 13,317.00 13,325.37 0.0K
11:11 13,327.00 13,331.32 13,327.00 13,330.26 0.0K
11:12 13,330.00 13,333.25 13,326.00 13,330.30 0.0K
11:13 13,330.80 13,330.80 13,323.00 13,326.39 0.0K
11:14 13,327.39 13,330.39 13,325.39 13,329.00 0.0K
11:15 13,330.00 13,333.36 13,328.39 13,328.39 0.0K
11:16 13,327.40 13,331.00 13,325.44 13,330.38 0.0K
11:17 13,330.37 13,333.35 13,328.37 13,331.35 0.0K
11:18 13,331.36 13,333.36 13,328.37 13,333.35 0.0K
11:19 13,333.34 13,333.34 13,329.85 13,331.00 0.0K
11:20 13,332.32 13,338.28 13,329.00 13,338.27 0.0K
11:21 13,337.27 13,337.27 13,329.32 13,330.34 0.0K
11:22 13,331.00 13,335.00 13,326.00 13,334.34 0.0K
11:23 13,334.00 13,335.00 13,330.00 13,330.35 0.0K
11:24 13,331.35 13,334.85 13,329.36 13,332.00 0.0K
11:25 13,333.36 13,335.00 13,330.00 13,330.00 0.0K
11:26 13,331.39 13,331.39 13,327.00 13,327.48 0.0K
11:27 13,327.99 13,333.00 13,326.51 13,327.51 0.0K
11:28 13,327.01 13,330.96 13,326.52 13,330.96 0.0K
11:29 13,330.45 13,331.00 13,326.00 13,329.46 0.0K
11:30 13,330.00 13,332.44 13,327.46 13,332.44 0.0K
11:31 13,332.00 13,338.40 13,332.00 13,335.00 0.0K
11:32 13,335.90 13,337.89 13,334.00 13,335.40 0.0K
11:33 13,334.40 13,336.39 13,331.92 13,331.92 0.0K
11:34 13,332.42 13,334.41 13,330.92 13,333.00 0.0K
11:35 13,333.40 13,342.34 13,331.40 13,341.83 0.0K
11:36 13,342.32 13,347.31 13,342.32 13,343.33 0.0K
11:37 13,342.33 13,347.31 13,342.33 13,345.77 0.0K
11:38 13,346.27 13,351.19 13,346.27 13,349.15 0.0K
11:39 13,351.15 13,353.13 13,350.13 13,352.00 0.0K
11:40 13,352.63 13,354.12 13,349.14 13,350.14 0.0K
11:41 13,349.65 13,353.13 13,349.13 13,352.10 0.0K
11:42 13,353.00 13,355.02 13,350.56 13,354.00 0.0K
11:43 13,355.01 13,359.00 13,354.46 13,356.96 0.0K
11:44 13,357.46 13,360.44 13,356.95 13,358.95 0.0K
11:45 13,359.95 13,363.00 13,357.47 13,357.47 0.0K
11:46 13,357.00 13,361.00 13,356.48 13,361.00 0.0K
11:47 13,360.48 13,365.00 13,359.97 13,360.98 0.0K
11:48 13,361.48 13,364.04 13,360.50 13,362.57 0.0K
11:49 13,362.07 13,363.07 13,356.08 13,356.08 0.0K
11:50 13,355.59 13,358.08 13,354.08 13,355.00 0.0K
11:51 13,356.08 13,356.09 13,348.00 13,353.12 0.0K
11:52 13,354.00 13,355.09 13,345.00 13,346.16 0.0K
11:53 13,346.00 13,346.17 13,341.71 13,341.72 0.0K
11:54 13,342.22 13,343.00 13,338.23 13,338.73 0.0K
11:55 13,339.23 13,340.00 13,337.00 13,339.24 0.0K
11:56 13,341.00 13,342.16 13,336.21 13,341.15 0.0K
11:57 13,340.16 13,342.15 13,339.00 13,339.14 0.0K
11:58 13,339.64 13,341.00 13,331.66 13,331.66 0.0K
11:59 13,330.17 13,335.23 13,330.17 13,335.21 0.0K
12:00 13,335.71 13,345.07 13,335.71 13,343.06 0.0K
12:01 13,344.00 13,345.02 13,340.56 13,345.02 0.0K
12:02 13,344.52 13,346.00 13,343.00 13,345.97 0.0K
12:03 13,344.47 13,345.00 13,340.98 13,342.96 0.0K
12:04 13,341.97 13,344.93 13,341.00 13,342.00 0.0K
12:05 13,341.00 13,341.00 13,336.99 13,338.03 0.0K
12:06 13,337.00 13,340.06 13,333.11 13,337.12 0.0K
12:07 13,336.62 13,339.14 13,336.62 13,339.14 0.0K
12:08 13,339.14 13,341.16 13,337.65 13,340.16 0.0K
12:09 13,339.66 13,343.14 13,337.67 13,343.14 0.0K
12:10 13,342.64 13,344.00 13,342.00 13,342.19 0.0K
12:11 13,342.20 13,350.18 13,342.20 13,346.69 0.0K
12:12 13,346.19 13,349.25 13,346.00 13,349.25 0.0K
12:13 13,350.00 13,350.75 13,346.77 13,349.00 0.0K
12:14 13,348.76 13,351.24 13,348.00 13,348.00 0.0K
12:15 13,348.27 13,356.73 13,348.27 13,356.22 0.0K
12:16 13,355.22 13,358.20 13,354.22 13,355.00 0.0K
12:17 13,355.69 13,361.11 13,355.19 13,360.00 0.0K
12:18 13,359.00 13,363.00 13,358.00 13,362.00 0.0K
12:19 13,363.00 13,363.00 13,352.00 13,352.13 0.0K
12:20 13,350.15 13,352.15 13,342.80 13,342.80 0.0K
12:21 13,342.81 13,348.33 13,341.84 13,345.83 0.0K
12:22 13,345.00 13,349.35 13,345.00 13,349.35 0.0K
12:23 13,349.00 13,350.35 13,348.00 13,348.40 0.0K
12:24 13,348.91 13,352.44 13,348.00 13,351.00 0.0K
12:25 13,351.45 13,358.42 13,351.45 13,358.41 0.0K
12:26 13,357.91 13,359.88 13,357.00 13,359.00 0.0K
12:27 13,358.00 13,362.00 13,358.00 13,359.34 0.0K
12:28 13,359.00 13,360.00 13,356.39 13,357.90 0.0K
12:29 13,358.40 13,360.42 13,357.90 13,359.44 0.0K
12:30 13,357.95 13,361.00 13,357.95 13,358.98 0.0K
12:31 13,361.48 13,364.45 13,360.96 13,360.97 0.0K
12:32 13,360.47 13,363.51 13,360.00 13,363.51 0.0K
12:33 13,364.51 13,364.51 13,359.54 13,360.56 0.0K
12:34 13,361.06 13,363.05 13,360.56 13,362.55 0.0K
12:35 13,361.55 13,362.54 13,359.00 13,359.00 0.0K
12:36 13,360.00 13,361.52 13,358.53 13,360.03 0.0K
12:37 13,360.02 13,365.01 13,360.02 13,364.50 0.0K
12:38 13,365.00 13,371.44 13,365.00 13,370.42 0.0K
12:39 13,368.92 13,372.38 13,368.92 13,372.36 0.0K
12:40 13,373.35 13,374.28 13,370.35 13,372.00 0.0K
12:41 13,373.27 13,376.00 13,373.27 13,375.22 0.0K
12:42 13,375.21 13,382.16 13,375.21 13,381.15 0.0K
12:43 13,381.64 13,383.14 13,381.00 13,381.63 0.0K
12:44 13,382.13 13,383.63 13,379.65 13,382.13 0.0K
12:45 13,383.13 13,385.14 13,382.14 13,385.00 0.0K
12:46 13,383.14 13,386.13 13,379.17 13,379.17 0.0K
12:47 13,378.18 13,378.18 13,373.00 13,376.28 0.0K
12:48 13,377.78 13,380.26 13,375.27 13,376.78 0.0K
12:49 13,377.27 13,378.28 13,375.79 13,377.00 0.0K
12:50 13,376.00 13,376.33 13,373.32 13,375.34 0.0K
12:51 13,376.00 13,378.34 13,375.00 13,375.00 0.0K
12:52 13,376.34 13,377.36 13,373.38 13,373.40 0.0K
12:53 13,372.40 13,375.42 13,370.41 13,374.42 0.0K
12:54 13,373.42 13,375.00 13,372.43 13,374.00 0.0K
12:55 13,375.41 13,381.35 13,375.41 13,381.00 0.0K
12:56 13,381.84 13,384.30 13,380.00 13,384.24 0.0K
12:57 13,385.23 13,386.19 13,383.21 13,386.12 0.0K
12:58 13,385.12 13,386.10 13,383.00 13,383.57 0.0K
12:59 13,384.00 13,387.52 13,384.00 13,387.51 0.0K
13:00 13,387.02 13,391.95 13,385.93 13,385.94 0.0K
13:01 13,386.44 13,388.93 13,384.95 13,388.93 0.0K
13:02 13,388.43 13,388.44 13,385.93 13,387.94 0.0K
13:03 13,388.00 13,390.00 13,387.93 13,389.94 0.0K
13:04 13,391.00 13,391.00 13,387.92 13,388.00 0.0K
13:05 13,387.92 13,393.38 13,387.00 13,387.00 0.0K
13:06 13,386.89 13,386.89 13,383.00 13,386.00 0.0K
13:07 13,384.99 13,391.00 13,384.99 13,391.00 0.0K
13:08 13,390.97 13,393.43 13,389.89 13,390.00 0.0K
13:09 13,391.00 13,391.00 13,386.00 13,389.37 0.0K
13:10 13,388.87 13,390.00 13,387.00 13,389.00 0.0K
13:11 13,388.36 13,388.36 13,380.93 13,385.00 0.0K
13:12 13,384.00 13,388.00 13,383.00 13,388.00 0.0K
13:13 13,387.84 13,389.00 13,386.81 13,387.00 0.0K
13:14 13,385.81 13,386.86 13,382.00 13,385.00 0.0K
13:15 13,384.87 13,389.39 13,383.89 13,389.35 0.0K
13:16 13,388.85 13,395.75 13,388.84 13,393.75 0.0K
13:17 13,392.25 13,395.00 13,391.76 13,395.00 0.0K
13:18 13,395.75 13,395.75 13,390.80 13,390.82 0.0K
13:19 13,389.83 13,393.37 13,389.83 13,392.44 0.0K
13:20 13,392.45 13,392.45 13,389.98 13,391.00 0.0K
13:21 13,390.05 13,391.06 13,387.00 13,388.00 0.0K
13:22 13,388.12 13,388.13 13,381.24 13,383.00 0.0K
13:23 13,383.25 13,384.25 13,376.82 13,380.32 0.0K
13:24 13,380.00 13,380.33 13,376.00 13,376.88 0.0K
13:25 13,377.38 13,378.39 13,375.93 13,377.00 0.0K
13:26 13,378.00 13,378.46 13,376.46 13,378.46 0.0K
13:27 13,378.96 13,380.95 13,378.00 13,379.44 0.0K
13:28 13,379.94 13,381.42 13,379.93 13,380.91 0.0K
13:29 13,380.41 13,380.41 13,377.47 13,377.47 0.0K
13:30 13,374.48 13,377.48 13,369.03 13,371.06 0.0K
13:31 13,371.56 13,372.00 13,361.68 13,362.18 0.0K
13:32 13,362.68 13,368.69 13,362.68 13,367.00 0.0K
13:33 13,367.18 13,373.12 13,367.14 13,367.14 0.0K
13:34 13,367.15 13,367.66 13,364.18 13,366.19 0.0K
13:35 13,367.68 13,368.19 13,365.00 13,366.00 0.0K
13:36 13,367.20 13,368.00 13,362.00 13,363.00 0.0K
13:37 13,363.18 13,365.16 13,357.20 13,358.70 0.0K
13:38 13,359.00 13,363.00 13,358.00 13,359.15 0.0K
13:39 13,359.65 13,360.14 13,355.64 13,355.64 0.0K
13:40 13,354.64 13,363.05 13,354.64 13,362.56 0.0K
13:41 13,362.55 13,363.00 13,355.57 13,356.57 0.0K
13:42 13,357.00 13,363.00 13,357.00 13,361.50 0.0K
13:43 13,361.00 13,362.00 13,357.00 13,358.49 0.0K
13:44 13,357.49 13,359.48 13,356.00 13,356.00 0.0K
13:45 13,357.47 13,360.00 13,356.93 13,356.93 0.0K
13:46 13,357.44 13,357.44 13,347.52 13,347.52 0.0K
13:47 13,346.52 13,346.53 13,337.61 13,338.00 0.0K
13:48 13,338.61 13,343.00 13,338.61 13,343.00 0.0K
13:49 13,342.58 13,351.45 13,342.58 13,351.44 0.0K
13:50 13,351.00 13,354.35 13,349.00 13,354.34 0.0K
13:51 13,354.33 13,355.32 13,352.25 13,354.20 0.0K
13:52 13,353.00 13,354.19 13,351.00 13,353.13 0.0K
13:53 13,352.13 13,353.13 13,348.00 13,351.07 0.0K
13:54 13,350.07 13,355.00 13,350.07 13,354.96 0.0K
13:55 13,353.96 13,357.00 13,352.96 13,356.90 0.0K
13:56 13,355.89 13,356.89 13,348.40 13,348.90 0.0K
13:57 13,348.40 13,349.90 13,344.93 13,345.93 0.0K
13:58 13,344.43 13,344.94 13,341.98 13,342.50 0.0K
13:59 13,342.01 13,345.01 13,340.00 13,340.00 0.0K
14:00 13,340.00 13,341.99 13,336.00 13,337.00 0.0K
14:01 13,337.49 13,337.49 13,328.05 13,328.05 0.0K
14:02 13,328.00 13,328.05 13,321.00 13,324.14 0.0K
14:03 13,324.15 13,328.13 13,322.66 13,328.13 0.0K
14:04 13,328.12 13,329.09 13,326.00 13,326.11 0.0K
14:05 13,327.10 13,329.09 13,326.00 13,329.07 0.0K
14:06 13,329.06 13,332.50 13,329.06 13,330.00 0.0K
14:07 13,331.00 13,334.00 13,331.00 13,332.98 0.0K
14:08 13,335.97 13,367.80 13,335.97 13,353.39 0.0K
14:09 13,357.38 13,370.29 13,355.86 13,359.32 0.0K
14:10 13,359.82 13,363.82 13,352.88 13,352.90 0.0K
14:11 13,353.41 13,360.97 13,348.97 13,360.97 0.0K
14:12 13,359.97 13,364.00 13,352.03 13,352.05 0.0K
14:13 13,353.06 13,358.06 13,349.10 13,355.08 0.0K
14:14 13,356.58 13,361.07 13,355.08 13,361.00 0.0K
14:15 13,361.05 13,365.00 13,359.05 13,360.51 0.0K
14:16 13,361.01 13,366.00 13,359.97 13,359.97 0.0K
14:17 13,358.00 13,366.00 13,357.00 13,363.88 0.0K
14:18 13,362.38 13,362.88 13,358.00 13,360.93 0.0K
14:19 13,361.93 13,367.38 13,361.00 13,364.88 0.0K
14:20 13,364.38 13,364.88 13,358.92 13,360.93 0.0K
14:21 13,361.00 13,361.93 13,356.02 13,358.04 0.0K
14:22 13,358.00 13,365.03 13,357.05 13,365.02 0.0K
14:23 13,365.01 13,366.48 13,360.99 13,361.99 0.0K
14:24 13,360.00 13,363.01 13,358.02 13,358.02 0.0K
14:25 13,358.52 13,358.52 13,354.54 13,357.00 0.0K
14:26 13,356.06 13,359.07 13,356.06 13,359.00 0.0K
14:27 13,357.57 13,360.58 13,357.00 13,358.00 0.0K
14:28 13,357.59 13,357.59 13,348.00 13,349.18 0.0K
14:29 13,349.19 13,353.18 13,348.00 13,353.14 0.0K
14:30 13,353.00 13,358.54 13,349.14 13,358.00 0.0K
14:31 13,357.53 13,362.98 13,357.00 13,360.00 0.0K
14:32 13,359.92 13,367.00 13,359.91 13,363.80 0.0K
14:33 13,364.80 13,365.79 13,351.87 13,353.88 0.0K
14:34 13,353.88 13,356.85 13,351.89 13,356.33 0.0K
14:35 13,356.82 13,356.82 13,347.91 13,348.00 0.0K
14:36 13,347.41 13,355.00 13,347.41 13,355.00 0.0K
14:37 13,356.35 13,362.76 13,356.34 13,360.73 0.0K
14:38 13,361.23 13,361.23 13,353.25 13,357.69 0.0K
14:39 13,357.68 13,364.60 13,354.68 13,364.60 0.0K
14:40 13,363.59 13,365.58 13,357.56 13,357.56 0.0K
14:41 13,358.07 13,358.07 13,351.66 13,352.67 0.0K
14:42 13,351.00 13,353.20 13,346.24 13,351.69 0.0K
14:43 13,353.19 13,354.67 13,348.66 13,348.66 0.0K
14:44 13,349.16 13,349.66 13,337.35 13,337.35 0.0K
14:45 13,337.86 13,338.00 13,333.90 13,335.47 0.0K
14:46 13,337.47 13,338.98 13,334.99 13,335.00 0.0K
14:47 13,335.98 13,340.00 13,331.50 13,340.00 0.0K
14:48 13,336.96 13,338.00 13,335.52 13,336.00 0.0K
14:49 13,336.03 13,336.03 13,332.00 13,335.10 0.0K
14:50 13,335.00 13,342.02 13,334.00 13,342.02 0.0K
14:51 13,343.01 13,343.01 13,334.98 13,334.98 0.0K
14:52 13,335.48 13,337.02 13,330.05 13,330.06 0.0K
14:53 13,329.06 13,329.56 13,323.60 13,328.00 0.0K
14:54 13,326.00 13,331.15 13,325.17 13,327.62 0.0K
14:55 13,328.12 13,328.12 13,323.16 13,323.18 0.0K
14:56 13,322.18 13,322.18 13,319.00 13,321.25 0.0K
14:57 13,321.00 13,321.25 13,313.80 13,319.82 0.0K
14:58 13,317.34 13,320.00 13,316.00 13,317.43 0.0K
14:59 13,317.44 13,317.44 13,313.00 13,313.57 0.0K
15:00 13,313.58 13,317.65 13,307.00 13,315.68 0.0K
15:01 13,316.00 13,316.00 13,309.22 13,312.68 0.0K
15:02 13,314.00 13,321.62 13,312.18 13,321.62 0.0K
15:03 13,321.61 13,323.57 13,312.57 13,312.58 0.0K
15:04 13,311.58 13,316.53 13,311.58 13,314.00 0.0K
15:05 13,315.00 13,315.48 13,313.46 13,313.96 0.0K
15:06 13,311.46 13,314.46 13,308.45 13,309.45 0.0K
15:07 13,308.96 13,308.96 13,301.50 13,302.54 0.0K
15:08 13,303.53 13,303.53 13,291.64 13,293.00 0.0K
15:09 13,291.14 13,298.00 13,288.65 13,296.58 0.0K
15:10 13,295.58 13,296.57 13,290.57 13,292.57 0.0K
15:11 13,293.56 13,298.48 13,292.56 13,294.00 0.0K
15:12 13,293.49 13,293.49 13,283.00 13,289.54 0.0K
15:13 13,288.00 13,291.03 13,283.56 13,284.06 0.0K
15:14 13,283.57 13,286.58 13,281.58 13,285.56 0.0K
15:15 13,288.05 13,294.50 13,285.55 13,294.48 0.0K
15:16 13,295.48 13,302.41 13,295.48 13,300.41 0.0K
15:17 13,301.40 13,306.36 13,291.42 13,294.45 0.0K
15:18 13,294.44 13,294.50 13,289.48 13,293.50 0.0K
15:19 13,292.50 13,298.00 13,291.02 13,296.49 0.0K
15:20 13,298.00 13,303.00 13,294.47 13,296.00 0.0K
15:21 13,295.98 13,307.39 13,295.00 13,306.39 0.0K
15:22 13,307.38 13,315.30 13,307.38 13,309.00 0.0K
15:23 13,310.31 13,311.27 13,307.00 13,307.00 0.0K
15:24 13,306.78 13,309.30 13,306.28 13,308.30 0.0K
15:25 13,307.30 13,311.34 13,303.36 13,309.00 0.0K
15:26 13,310.00 13,311.00 13,303.33 13,306.32 0.0K
15:27 13,307.00 13,312.26 13,305.27 13,308.26 0.0K
15:28 13,307.26 13,307.28 13,303.30 13,306.00 0.0K
15:29 13,305.29 13,310.00 13,304.79 13,308.00 0.0K
15:30 13,309.25 13,319.00 13,307.00 13,310.00 0.0K
15:31 13,307.73 13,309.23 13,299.30 13,304.32 0.0K
15:32 13,305.31 13,308.80 13,297.35 13,297.35 0.0K
15:33 13,298.35 13,301.38 13,295.38 13,296.41 0.0K
15:34 13,295.42 13,297.89 13,284.98 13,295.40 0.0K
15:35 13,295.39 13,296.39 13,285.44 13,285.45 0.0K
15:36 13,287.00 13,292.42 13,285.00 13,285.00 0.0K
15:37 13,285.45 13,286.45 13,279.00 13,281.48 0.0K
15:38 13,281.98 13,285.47 13,281.00 13,283.98 0.0K
15:39 13,281.49 13,290.94 13,281.49 13,286.95 0.0K
15:40 13,288.00 13,289.00 13,285.00 13,286.47 0.0K
15:41 13,286.48 13,286.48 13,279.06 13,282.61 0.0K
15:42 13,282.62 13,291.54 13,280.62 13,290.54 0.0K
15:43 13,291.04 13,295.50 13,288.02 13,291.00 0.0K
15:44 13,293.52 13,293.52 13,284.60 13,287.12 0.0K
15:45 13,287.62 13,290.00 13,282.69 13,290.00 0.0K
15:46 13,288.18 13,289.00 13,280.72 13,282.00 0.0K
15:47 13,279.74 13,282.00 13,278.78 13,280.81 0.0K
15:48 13,281.81 13,281.81 13,278.00 13,280.00 0.0K
15:49 13,280.85 13,281.85 13,277.86 13,279.86 0.0K
15:50 13,278.86 13,283.00 13,278.86 13,280.87 0.0K
15:51 13,281.86 13,288.00 13,281.86 13,282.89 0.0K
15:52 13,283.89 13,283.89 13,276.51 13,276.52 0.0K
15:53 13,277.52 13,279.53 13,276.04 13,277.61 0.0K
15:54 13,276.62 13,282.10 13,276.62 13,281.10 0.0K
15:55 13,279.61 13,281.10 13,271.17 13,271.18 0.0K
15:56 13,272.18 13,276.16 13,271.18 13,272.17 0.0K
15:57 13,271.18 13,271.68 13,264.23 13,266.24 0.0K
15:58 13,266.73 13,267.00 13,261.24 13,267.00 0.0K
15:59 13,267.22 13,270.15 13,264.20 13,269.14 0.0K
16:00 13,267.14 13,271.00 13,265.15 13,268.13 0.0K
16:01 13,267.00 13,268.13 13,258.00 13,258.00 0.0K
16:02 13,260.70 13,265.17 13,260.00 13,263.00 0.0K
16:03 13,265.00 13,266.60 13,262.00 13,262.61 0.0K
16:04 13,262.11 13,262.11 13,258.00 13,260.59 0.0K
16:05 13,260.59 13,272.92 13,260.59 13,272.91 0.0K
16:06 13,271.91 13,280.00 13,269.91 13,280.00 0.0K
16:07 13,281.28 13,282.00 13,273.00 13,273.00 0.0K
16:08 13,273.74 13,275.00 13,269.74 13,270.74 0.0K
16:09 13,271.74 13,272.73 13,269.23 13,270.72 0.0K
16:10 13,270.22 13,290.63 13,268.22 13,285.64 0.0K
16:11 13,286.64 13,289.12 13,281.67 13,285.63 0.0K
16:12 13,285.00 13,292.08 13,282.65 13,288.00 0.0K
16:13 13,288.07 13,290.54 13,285.56 13,290.54 0.0K
16:14 13,291.53 13,294.47 13,288.47 13,291.43 0.0K
16:15 13,290.43 13,293.42 13,285.95 13,286.45 0.0K
16:16 13,285.00 13,293.38 13,285.00 13,292.00 0.0K
16:17 13,291.87 13,293.34 13,289.37 13,291.33 0.0K
16:18 13,292.33 13,295.00 13,289.32 13,290.00 0.0K
16:19 13,289.33 13,290.32 13,287.83 13,289.00 0.0K
16:20 13,287.00 13,294.75 13,287.00 13,291.00 0.0K
16:21 13,290.23 13,298.16 13,290.23 13,295.15 0.0K
16:22 13,295.00 13,299.09 13,295.00 13,297.09 0.0K
16:23 13,297.00 13,297.00 13,293.00 13,293.12 0.0K
16:24 13,294.12 13,296.15 13,288.17 13,296.15 0.0K
16:25 13,296.65 13,300.11 13,296.65 13,297.09 0.0K
16:26 13,298.00 13,315.00 13,298.00 13,313.93 0.0K
16:27 13,314.00 13,315.87 13,312.92 13,315.87 0.0K
16:28 13,315.86 13,318.81 13,313.84 13,318.29 0.0K
16:29 13,317.29 13,319.26 13,314.71 13,316.70 0.0K
16:30 13,315.69 13,316.69 13,311.70 13,314.19 0.0K
16:31 13,313.70 13,321.00 13,313.20 13,320.62 0.0K
16:32 13,321.12 13,322.00 13,319.56 13,321.55 0.0K
16:33 13,320.55 13,321.51 13,319.52 13,320.51 0.0K
16:34 13,321.01 13,321.51 13,317.52 13,318.02 0.0K
16:35 13,318.00 13,318.00 13,311.59 13,313.00 0.0K
16:36 13,312.59 13,319.55 13,312.59 13,319.00 0.0K
16:37 13,318.53 13,326.00 13,317.52 13,326.00 0.0K
16:38 13,325.46 13,327.44 13,324.00 13,327.42 0.0K
16:39 13,326.42 13,326.42 13,323.00 13,323.00 0.0K
16:40 13,322.41 13,325.39 13,322.41 13,324.38 0.0K
16:41 13,324.38 13,325.40 13,321.38 13,323.41 0.0K
16:42 13,323.42 13,323.42 13,317.01 13,317.52 0.0K
16:43 13,317.53 13,319.03 13,311.12 13,311.65 0.0K
16:44 13,310.65 13,314.19 13,310.65 13,314.00 0.0K
16:45 13,315.00 13,315.00 13,309.73 13,313.23 0.0K
16:46 13,314.00 13,314.00 13,309.76 13,312.00 0.0K
16:47 13,311.76 13,313.76 13,310.77 13,312.00 0.0K
16:48 13,311.00 13,311.75 13,305.30 13,309.81 0.0K
16:49 13,310.00 13,313.00 13,309.79 13,311.79 0.0K
16:50 13,310.79 13,314.00 13,310.79 13,310.82 0.0K
16:51 13,309.83 13,310.83 13,304.89 13,306.90 0.0K
16:52 13,305.90 13,307.40 13,300.93 13,302.96 0.0K
16:53 13,301.97 13,302.50 13,299.99 13,301.04 0.0K
16:54 13,302.04 13,302.55 13,299.05 13,301.05 0.0K
16:55 13,300.00 13,302.09 13,299.06 13,302.09 0.0K
16:56 13,302.59 13,305.08 13,298.14 13,298.66 0.0K
16:57 13,298.17 13,299.20 13,294.26 13,294.26 0.0K
16:58 13,294.27 13,297.29 13,293.77 13,296.79 0.0K
16:59 13,297.29 13,298.30 13,296.00 13,296.00 0.0K
17:00 13,295.84 13,304.31 13,295.84 13,304.28 0.0K
17:01 13,302.28 13,303.00 13,299.30 13,303.00 0.0K
17:02 13,304.00 13,306.00 13,302.00 13,305.00 0.0K
17:03 13,304.29 13,308.74 13,304.29 13,307.73 0.0K
17:04 13,308.23 13,310.20 13,305.00 13,310.18 0.0K
17:05 13,308.68 13,311.17 13,306.00 13,310.16 0.0K
17:06 13,311.16 13,316.12 13,311.16 13,314.08 0.0K
17:07 13,313.08 13,318.49 13,313.08 13,318.49 0.0K
17:08 13,317.98 13,318.97 13,313.94 13,314.43 0.0K
17:09 13,313.93 13,313.93 13,310.43 13,311.92 0.0K
17:10 13,313.42 13,315.00 13,310.90 13,315.00 0.0K
17:11 13,314.88 13,319.84 13,314.88 13,318.84 0.0K
17:12 13,319.00 13,319.84 13,314.88 13,316.40 0.0K
17:13 13,315.90 13,319.40 13,314.94 13,316.00 0.0K
17:14 13,315.96 13,318.00 13,314.00 13,317.00 0.0K
17:15 13,318.00 13,319.04 13,314.06 13,315.07 0.0K
17:16 13,314.07 13,314.07 13,305.00 13,308.21 0.0K
17:17 13,306.72 13,308.00 13,305.23 13,308.00 0.0K
17:18 13,307.00 13,308.26 13,303.00 13,305.33 0.0K
17:19 13,305.84 13,309.33 13,304.36 13,305.37 0.0K
17:20 13,305.38 13,308.37 13,305.38 13,307.37 0.0K
17:21 13,306.37 13,308.35 13,303.37 13,305.37 0.0K
17:22 13,305.87 13,307.86 13,303.00 13,304.37 0.0K
17:23 13,304.87 13,306.39 13,304.00 13,305.39 0.0K
17:24 13,304.90 13,307.42 13,302.92 13,306.42 0.0K
17:25 13,305.43 13,305.43 13,297.47 13,301.97 0.0K
17:26 13,302.46 13,306.45 13,299.99 13,306.43 0.0K
17:27 13,306.42 13,307.42 13,305.42 13,306.41 0.0K
17:28 13,305.41 13,305.92 13,304.43 13,305.43 0.0K
17:29 13,303.43 13,304.44 13,301.45 13,301.94 0.0K
17:30 13,303.44 13,305.43 13,299.00 13,299.95 0.0K
17:31 13,300.45 13,301.44 13,292.96 13,296.00 0.0K
17:32 13,295.96 13,304.44 13,294.00 13,301.94 0.0K
17:33 13,302.44 13,303.44 13,300.45 13,302.44 0.0K
17:34 13,301.95 13,309.43 13,300.00 13,309.43 0.0K
17:35 13,309.00 13,310.43 13,302.10 13,302.10 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available