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 13,196.00 13,204.00 13,194.00 13,194.00 0.0K
08:59 13,193.00 13,197.00 13,189.00 13,191.00 0.0K
09:00 13,194.86 13,207.83 13,185.87 13,190.85 0.0K
09:01 13,192.00 13,214.80 13,189.35 13,198.34 0.0K
09:02 13,198.00 13,206.32 13,196.84 13,205.32 0.0K
09:03 13,206.82 13,214.81 13,201.83 13,214.81 0.0K
09:04 13,214.81 13,228.78 13,213.31 13,227.28 0.0K
09:05 13,229.78 13,238.76 13,224.79 13,224.79 0.0K
09:06 13,223.00 13,231.29 13,222.00 13,229.00 0.0K
09:07 13,228.79 13,239.00 13,226.80 13,235.75 0.0K
09:08 13,236.25 13,239.24 13,229.79 13,229.81 0.0K
09:09 13,229.81 13,231.81 13,216.95 13,224.95 0.0K
09:10 13,225.44 13,225.44 13,215.98 13,219.05 0.0K
09:11 13,217.55 13,228.05 13,213.07 13,228.05 0.0K
09:12 13,229.04 13,232.53 13,226.06 13,229.05 0.0K
09:13 13,229.00 13,236.01 13,223.00 13,226.00 0.0K
09:14 13,225.00 13,226.00 13,220.14 13,220.14 0.0K
09:15 13,224.13 13,224.13 13,217.00 13,220.76 0.0K
09:16 13,220.76 13,220.76 13,210.37 13,210.39 0.0K
09:17 13,209.90 13,210.46 13,200.96 13,206.48 0.0K
09:18 13,203.00 13,208.48 13,200.00 13,201.98 0.0K
09:19 13,203.48 13,203.48 13,196.51 13,197.52 0.0K
09:20 13,199.52 13,202.00 13,189.11 13,192.61 0.0K
09:21 13,191.11 13,202.53 13,189.62 13,196.04 0.0K
09:22 13,197.04 13,208.00 13,196.55 13,208.00 0.0K
09:23 13,207.49 13,211.40 13,205.95 13,211.40 0.0K
09:24 13,210.40 13,211.40 13,203.00 13,210.36 0.0K
09:25 13,206.00 13,206.00 13,193.00 13,193.00 0.0K
09:26 13,192.00 13,195.53 13,183.63 13,184.14 0.0K
09:27 13,183.65 13,188.67 13,179.20 13,186.68 0.0K
09:28 13,187.18 13,194.19 13,187.18 13,193.20 0.0K
09:29 13,193.69 13,193.69 13,178.81 13,184.86 0.0K
09:30 13,188.84 13,191.83 13,179.88 13,183.00 0.0K
09:31 13,183.87 13,185.00 13,177.87 13,184.33 0.0K
09:32 13,184.33 13,184.82 13,176.00 13,176.00 0.0K
09:33 13,174.81 13,175.81 13,164.86 13,164.86 0.0K
09:34 13,165.86 13,165.91 13,156.94 13,165.90 0.0K
09:35 13,169.89 13,172.85 13,161.84 13,166.00 0.0K
09:36 13,166.83 13,167.00 13,155.00 13,159.39 0.0K
09:37 13,159.00 13,172.74 13,157.89 13,169.73 0.0K
09:38 13,170.00 13,173.00 13,161.00 13,161.00 0.0K
09:39 13,162.24 13,162.24 13,153.81 13,161.82 0.0K
09:40 13,162.82 13,178.65 13,162.82 13,178.65 0.0K
09:41 13,178.64 13,184.55 13,172.63 13,182.55 0.0K
09:42 13,183.00 13,183.00 13,166.65 13,169.16 0.0K
09:43 13,169.66 13,176.13 13,169.66 13,175.00 0.0K
09:44 13,175.13 13,178.00 13,168.20 13,169.00 0.0K
09:45 13,168.72 13,179.18 13,168.72 13,177.68 0.0K
09:46 13,177.18 13,177.18 13,160.82 13,160.82 0.0K
09:47 13,161.82 13,169.31 13,160.83 13,169.31 0.0K
09:48 13,167.82 13,173.28 13,166.78 13,166.79 0.0K
09:49 13,167.79 13,173.76 13,165.80 13,171.27 0.0K
09:50 13,171.00 13,174.76 13,166.27 13,168.28 0.0K
09:51 13,168.78 13,176.00 13,165.79 13,176.00 0.0K
09:52 13,176.22 13,182.00 13,175.21 13,177.56 0.0K
09:53 13,178.55 13,181.99 13,176.97 13,176.97 0.0K
09:54 13,175.48 13,175.48 13,172.51 13,174.00 0.0K
09:55 13,175.49 13,175.49 13,166.54 13,169.00 0.0K
09:56 13,171.04 13,179.41 13,169.53 13,179.41 0.0K
09:57 13,178.00 13,180.40 13,172.92 13,174.37 0.0K
09:58 13,174.00 13,179.00 13,174.00 13,175.84 0.0K
09:59 13,173.84 13,179.00 13,173.84 13,175.77 0.0K
10:00 13,177.27 13,180.26 13,165.81 13,172.29 0.0K
10:01 13,174.28 13,180.75 13,173.76 13,180.75 0.0K
10:02 13,181.25 13,192.15 13,181.00 13,189.64 0.0K
10:03 13,190.14 13,194.09 13,189.13 13,194.00 0.0K
10:04 13,194.10 13,196.58 13,187.63 13,189.15 0.0K
10:05 13,190.65 13,196.13 13,183.20 13,190.17 0.0K
10:06 13,190.00 13,193.00 13,188.67 13,192.55 0.0K
10:07 13,193.54 13,193.54 13,186.07 13,192.09 0.0K
10:08 13,194.58 13,196.00 13,186.10 13,186.10 0.0K
10:09 13,185.00 13,185.12 13,177.72 13,178.72 0.0K
10:10 13,179.22 13,185.00 13,178.72 13,182.22 0.0K
10:11 13,183.00 13,195.09 13,180.23 13,194.00 0.0K
10:12 13,195.03 13,199.45 13,195.00 13,199.00 0.0K
10:13 13,196.93 13,207.00 13,195.00 13,205.82 0.0K
10:14 13,207.32 13,209.76 13,203.78 13,209.25 0.0K
10:15 13,208.75 13,212.71 13,202.72 13,202.72 0.0K
10:16 13,202.73 13,205.00 13,196.28 13,201.70 0.0K
10:17 13,201.69 13,202.17 13,198.66 13,202.00 0.0K
10:18 13,202.63 13,207.04 13,200.58 13,206.53 0.0K
10:19 13,208.03 13,213.99 13,208.03 13,212.00 0.0K
10:20 13,214.48 13,214.48 13,207.54 13,210.00 0.0K
10:21 13,209.00 13,211.52 13,207.53 13,208.00 0.0K
10:22 13,207.56 13,209.00 13,203.62 13,205.62 0.0K
10:23 13,206.62 13,211.02 13,205.57 13,210.52 0.0K
10:24 13,210.02 13,210.97 13,206.52 13,208.00 0.0K
10:25 13,206.46 13,211.00 13,205.00 13,208.46 0.0K
10:26 13,209.46 13,210.94 13,204.47 13,206.48 0.0K
10:27 13,207.48 13,213.41 13,206.00 13,212.40 0.0K
10:28 13,210.40 13,213.85 13,210.37 13,212.34 0.0K
10:29 13,214.34 13,214.34 13,208.83 13,210.34 0.0K
10:30 13,208.84 13,211.34 13,204.38 13,210.38 0.0K
10:31 13,210.88 13,211.86 13,208.00 13,211.00 0.0K
10:32 13,210.00 13,219.32 13,210.00 13,212.00 0.0K
10:33 13,213.33 13,215.00 13,210.00 13,214.00 0.0K
10:34 13,215.35 13,218.00 13,213.85 13,216.31 0.0K
10:35 13,215.00 13,217.31 13,210.34 13,210.34 0.0K
10:36 13,209.35 13,210.35 13,205.38 13,207.00 0.0K
10:37 13,205.88 13,207.40 13,202.90 13,205.91 0.0K
10:38 13,206.41 13,206.94 13,204.42 13,205.94 0.0K
10:39 13,205.93 13,214.80 13,205.93 13,212.31 0.0K
10:40 13,211.81 13,217.25 13,210.31 13,217.00 0.0K
10:41 13,219.23 13,228.12 13,218.23 13,222.63 0.0K
10:42 13,222.14 13,223.15 13,220.00 13,222.21 0.0K
10:43 13,221.71 13,224.00 13,218.00 13,222.00 0.0K
10:44 13,224.00 13,224.25 13,218.30 13,220.00 0.0K
10:45 13,220.81 13,221.00 13,215.00 13,218.00 0.0K
10:46 13,217.89 13,219.00 13,213.50 13,213.50 0.0K
10:47 13,214.01 13,219.50 13,214.01 13,218.52 0.0K
10:48 13,219.02 13,221.50 13,217.52 13,221.50 0.0K
10:49 13,221.00 13,223.02 13,219.52 13,222.04 0.0K
10:50 13,222.54 13,229.00 13,222.54 13,223.55 0.0K
10:51 13,224.00 13,227.56 13,222.56 13,226.54 0.0K
10:52 13,226.55 13,227.00 13,225.55 13,225.59 0.0K
10:53 13,225.60 13,227.61 13,225.60 13,227.00 0.0K
10:54 13,228.11 13,228.11 13,224.13 13,227.14 0.0K
10:55 13,227.14 13,227.14 13,223.18 13,224.69 0.0K
10:56 13,224.70 13,226.00 13,221.71 13,225.00 0.0K
10:57 13,225.20 13,225.20 13,223.70 13,223.70 0.0K
10:58 13,223.71 13,223.71 13,222.00 13,222.00 0.0K
10:59 13,221.71 13,222.00 13,219.00 13,221.69 0.0K
11:00 13,223.00 13,228.66 13,223.00 13,225.00 0.0K
11:01 13,224.66 13,226.15 13,224.66 13,226.00 0.0K
11:02 13,224.66 13,229.17 13,224.66 13,227.67 0.0K
11:03 13,226.18 13,229.17 13,219.70 13,221.20 0.0K
11:04 13,220.70 13,225.13 13,218.70 13,224.63 0.0K
11:05 13,225.63 13,229.58 13,221.62 13,229.58 0.0K
11:06 13,230.57 13,234.45 13,230.56 13,233.42 0.0K
11:07 13,233.41 13,237.00 13,232.00 13,237.00 0.0K
11:08 13,236.80 13,239.24 13,236.78 13,239.20 0.0K
11:09 13,238.00 13,239.12 13,236.14 13,238.00 0.0K
11:10 13,239.00 13,239.59 13,237.61 13,238.04 0.0K
11:11 13,239.04 13,245.96 13,239.03 13,245.92 0.0K
11:12 13,246.92 13,252.84 13,243.91 13,252.84 0.0K
11:13 13,253.84 13,257.79 13,250.80 13,253.79 0.0K
11:14 13,253.78 13,254.28 13,248.31 13,254.00 0.0K
11:15 13,255.76 13,260.16 13,253.75 13,259.14 0.0K
11:16 13,259.64 13,259.64 13,253.00 13,255.62 0.0K
11:17 13,256.61 13,256.61 13,252.12 13,254.59 0.0K
11:18 13,256.00 13,258.05 13,254.58 13,258.05 0.0K
11:19 13,258.04 13,260.52 13,252.06 13,254.57 0.0K
11:20 13,255.57 13,258.98 13,255.56 13,258.98 0.0K
11:21 13,259.47 13,263.45 13,259.00 13,261.46 0.0K
11:22 13,261.47 13,261.52 13,259.48 13,259.52 0.0K
11:23 13,259.03 13,262.04 13,256.56 13,262.01 0.0K
11:24 13,262.51 13,262.51 13,255.00 13,255.00 0.0K
11:25 13,254.00 13,255.00 13,248.66 13,252.70 0.0K
11:26 13,251.70 13,255.71 13,251.70 13,255.70 0.0K
11:27 13,252.70 13,254.70 13,252.21 13,252.21 0.0K
11:28 13,252.00 13,253.00 13,246.74 13,248.25 0.0K
11:29 13,246.25 13,247.76 13,245.00 13,246.76 0.0K
11:30 13,247.76 13,250.74 13,247.76 13,249.75 0.0K
11:31 13,250.24 13,253.00 13,247.75 13,252.73 0.0K
11:32 13,253.23 13,263.00 13,253.23 13,258.11 0.0K
11:33 13,257.00 13,262.03 13,256.00 13,262.03 0.0K
11:34 13,261.53 13,264.00 13,258.50 13,261.45 0.0K
11:35 13,261.94 13,262.43 13,259.40 13,259.41 0.0K
11:36 13,259.91 13,264.39 13,259.91 13,263.38 0.0K
11:37 13,263.37 13,264.37 13,261.33 13,262.34 0.0K
11:38 13,263.34 13,265.34 13,263.00 13,263.36 0.0K
11:39 13,262.87 13,263.37 13,258.44 13,259.46 0.0K
11:40 13,260.46 13,263.44 13,260.00 13,262.44 0.0K
11:41 13,263.44 13,265.42 13,260.00 13,261.46 0.0K
11:42 13,262.46 13,268.00 13,262.00 13,268.00 0.0K
11:43 13,267.47 13,268.96 13,265.00 13,266.46 0.0K
11:44 13,267.00 13,270.44 13,266.44 13,267.00 0.0K
11:45 13,266.94 13,266.94 13,261.51 13,261.54 0.0K
11:46 13,261.55 13,266.59 13,261.55 13,262.60 0.0K
11:47 13,263.60 13,264.00 13,261.00 13,262.00 0.0K
11:48 13,261.15 13,262.67 13,260.00 13,261.71 0.0K
11:49 13,263.00 13,264.00 13,259.73 13,261.78 0.0K
11:50 13,262.00 13,262.31 13,259.00 13,260.81 0.0K
11:51 13,259.82 13,261.82 13,255.35 13,255.86 0.0K
11:52 13,255.87 13,258.89 13,255.87 13,257.90 0.0K
11:53 13,257.91 13,262.90 13,256.41 13,262.90 0.0K
11:54 13,262.89 13,266.00 13,261.88 13,265.85 0.0K
11:55 13,265.35 13,271.80 13,265.35 13,268.79 0.0K
11:56 13,266.79 13,266.84 13,263.87 13,264.91 0.0K
11:57 13,265.91 13,267.98 13,263.43 13,265.98 0.0K
11:58 13,263.99 13,266.00 13,263.49 13,264.00 0.0K
11:59 13,261.99 13,262.52 13,260.04 13,262.04 0.0K
12:00 13,263.53 13,263.53 13,250.10 13,250.12 0.0K
12:01 13,251.12 13,251.13 13,240.00 13,242.24 0.0K
12:02 13,244.00 13,244.28 13,240.26 13,243.00 0.0K
12:03 13,245.27 13,250.00 13,242.76 13,246.00 0.0K
12:04 13,246.26 13,250.25 13,244.00 13,250.25 0.0K
12:05 13,250.24 13,259.16 13,250.24 13,258.64 0.0K
12:06 13,259.14 13,261.13 13,255.14 13,261.13 0.0K
12:07 13,261.12 13,262.11 13,253.00 13,253.00 0.0K
12:08 13,255.10 13,255.10 13,245.00 13,245.32 0.0K
12:09 13,245.33 13,245.33 13,236.00 13,237.00 0.0K
12:10 13,236.51 13,237.01 13,225.67 13,227.17 0.0K
12:11 13,224.69 13,236.15 13,218.22 13,236.15 0.0K
12:12 13,235.65 13,238.13 13,227.00 13,227.00 0.0K
12:13 13,223.71 13,224.00 13,213.84 13,218.37 0.0K
12:14 13,218.87 13,225.81 13,218.84 13,220.85 0.0K
12:15 13,219.85 13,223.00 13,214.89 13,216.91 0.0K
12:16 13,217.41 13,222.00 13,217.41 13,222.00 0.0K
12:17 13,222.89 13,227.00 13,222.39 13,225.78 0.0K
12:18 13,224.29 13,229.00 13,224.29 13,228.23 0.0K
12:19 13,229.23 13,233.00 13,229.23 13,233.00 0.0K
12:20 13,233.65 13,239.61 13,232.16 13,232.66 0.0K
12:21 13,231.66 13,234.72 13,230.67 13,232.73 0.0K
12:22 13,233.74 13,234.25 13,229.78 13,231.78 0.0K
12:23 13,232.78 13,232.78 13,227.80 13,229.00 0.0K
12:24 13,229.82 13,234.00 13,229.81 13,234.00 0.0K
12:25 13,233.78 13,235.26 13,229.78 13,231.00 0.0K
12:26 13,232.28 13,234.00 13,228.26 13,228.27 0.0K
12:27 13,227.77 13,227.77 13,221.86 13,223.85 0.0K
12:28 13,223.35 13,224.85 13,220.86 13,223.00 0.0K
12:29 13,221.85 13,222.85 13,213.00 13,214.47 0.0K
12:30 13,214.97 13,215.00 13,210.03 13,211.04 0.0K
12:31 13,210.00 13,210.06 13,197.00 13,199.67 0.0K
12:32 13,199.00 13,203.66 13,197.17 13,201.64 0.0K
12:33 13,202.14 13,203.13 13,195.17 13,200.13 0.0K
12:34 13,198.14 13,203.07 13,198.13 13,202.53 0.0K
12:35 13,202.03 13,205.02 13,200.04 13,205.00 0.0K
12:36 13,205.49 13,211.87 13,205.49 13,209.87 0.0K
12:37 13,208.87 13,212.00 13,207.88 13,210.00 0.0K
12:38 13,210.35 13,211.00 13,204.87 13,207.00 0.0K
12:39 13,206.00 13,208.00 13,202.00 13,203.02 0.0K
12:40 13,204.03 13,216.00 13,204.03 13,216.00 0.0K
12:41 13,216.98 13,219.98 13,216.97 13,218.98 0.0K
12:42 13,219.00 13,223.00 13,219.00 13,222.91 0.0K
12:43 13,222.41 13,222.41 13,214.93 13,214.94 0.0K
12:44 13,215.00 13,217.45 13,212.97 13,216.00 0.0K
12:45 13,215.45 13,217.95 13,214.96 13,216.00 0.0K
12:46 13,216.95 13,221.00 13,215.00 13,219.00 0.0K
12:47 13,218.92 13,223.85 13,218.88 13,223.85 0.0K
12:48 13,222.84 13,224.00 13,219.86 13,222.86 0.0K
12:49 13,222.85 13,224.00 13,220.87 13,221.00 0.0K
12:50 13,222.00 13,224.85 13,222.00 13,223.79 0.0K
12:51 13,224.00 13,224.00 13,219.80 13,223.81 0.0K
12:52 13,224.81 13,227.80 13,221.81 13,227.79 0.0K
12:53 13,226.79 13,227.00 13,223.77 13,223.77 0.0K
12:54 13,224.77 13,229.00 13,224.77 13,228.00 0.0K
12:55 13,228.75 13,230.00 13,222.76 13,223.82 0.0K
12:56 13,222.82 13,228.85 13,222.82 13,227.85 0.0K
12:57 13,228.00 13,230.86 13,227.35 13,229.87 0.0K
12:58 13,229.37 13,230.87 13,228.87 13,228.88 0.0K
12:59 13,229.38 13,229.38 13,226.42 13,227.96 0.0K
13:00 13,230.00 13,230.00 13,224.51 13,228.03 0.0K
13:01 13,229.03 13,231.02 13,224.06 13,226.09 0.0K
13:02 13,225.10 13,228.11 13,221.00 13,221.18 0.0K
13:03 13,222.19 13,225.18 13,220.00 13,220.00 0.0K
13:04 13,220.20 13,222.22 13,215.78 13,220.28 0.0K
13:05 13,219.00 13,224.25 13,214.32 13,214.32 0.0K
13:06 13,213.82 13,214.33 13,210.39 13,212.51 0.0K
13:07 13,212.52 13,214.58 13,209.55 13,213.59 0.0K
13:08 13,212.59 13,215.00 13,212.59 13,214.09 0.0K
13:09 13,214.59 13,219.04 13,214.59 13,216.03 0.0K
13:10 13,216.53 13,217.48 13,214.53 13,217.48 0.0K
13:11 13,215.98 13,217.44 13,213.98 13,217.44 0.0K
13:12 13,217.43 13,221.41 13,217.43 13,218.40 0.0K
13:13 13,218.41 13,219.43 13,217.43 13,217.43 0.0K
13:14 13,217.00 13,217.00 13,211.00 13,211.53 0.0K
13:15 13,210.53 13,215.51 13,210.53 13,214.00 0.0K
13:16 13,214.48 13,218.41 13,213.00 13,216.40 0.0K
13:17 13,215.40 13,217.39 13,213.91 13,217.38 0.0K
13:18 13,216.38 13,216.38 13,212.00 13,212.36 0.0K
13:19 13,210.36 13,212.35 13,208.00 13,212.32 0.0K
13:20 13,214.31 13,214.31 13,204.32 13,208.33 0.0K
13:21 13,207.83 13,209.34 13,206.34 13,206.83 0.0K
13:22 13,207.33 13,209.33 13,205.36 13,205.36 0.0K
13:23 13,205.86 13,210.36 13,205.36 13,207.39 0.0K
13:24 13,207.39 13,209.39 13,205.41 13,207.35 0.0K
13:25 13,208.35 13,209.34 13,200.85 13,200.85 0.0K
13:26 13,199.86 13,202.39 13,198.37 13,200.00 0.0K
13:27 13,200.41 13,200.45 13,199.00 13,200.45 0.0K
13:28 13,200.46 13,200.47 13,195.50 13,200.00 0.0K
13:29 13,199.54 13,202.60 13,199.00 13,202.60 0.0K
13:30 13,201.60 13,206.00 13,199.60 13,205.07 0.0K
13:31 13,204.57 13,206.56 13,196.61 13,196.63 0.0K
13:32 13,197.13 13,197.13 13,192.68 13,193.00 0.0K
13:33 13,193.75 13,197.00 13,193.75 13,197.00 0.0K
13:34 13,200.00 13,205.00 13,197.75 13,203.58 0.0K
13:35 13,203.57 13,206.00 13,202.00 13,202.00 0.0K
13:36 13,204.00 13,204.00 13,197.46 13,197.47 0.0K
13:37 13,198.47 13,198.47 13,191.51 13,192.55 0.0K
13:38 13,193.00 13,193.00 13,188.11 13,189.00 0.0K
13:39 13,188.63 13,196.00 13,188.63 13,195.10 0.0K
13:40 13,194.10 13,201.00 13,192.09 13,201.00 0.0K
13:41 13,202.53 13,207.44 13,202.00 13,203.39 0.0K
13:42 13,203.39 13,206.87 13,203.00 13,205.32 0.0K
13:43 13,206.31 13,207.27 13,204.27 13,206.22 0.0K
13:44 13,206.21 13,212.12 13,206.20 13,211.57 0.0K
13:45 13,211.07 13,217.00 13,211.07 13,215.43 0.0K
13:46 13,214.93 13,219.81 13,214.88 13,217.80 0.0K
13:47 13,216.80 13,219.22 13,216.79 13,217.70 0.0K
13:48 13,218.69 13,220.66 13,216.69 13,220.65 0.0K
13:49 13,219.65 13,220.15 13,218.65 13,219.65 0.0K
13:50 13,219.64 13,221.09 13,218.64 13,219.57 0.0K
13:51 13,219.07 13,220.00 13,216.13 13,218.65 0.0K
13:52 13,219.65 13,221.65 13,216.67 13,217.72 0.0K
13:53 13,218.72 13,220.22 13,214.81 13,214.85 0.0K
13:54 13,214.86 13,218.87 13,212.89 13,218.87 0.0K
13:55 13,219.00 13,223.81 13,215.87 13,223.28 0.0K
13:56 13,223.78 13,234.09 13,223.77 13,233.08 0.0K
13:57 13,233.58 13,236.50 13,231.56 13,236.00 0.0K
13:58 13,235.96 13,242.35 13,235.94 13,241.31 0.0K
13:59 13,240.31 13,240.78 13,236.28 13,238.28 0.0K
14:00 13,237.78 13,238.78 13,234.00 13,235.26 0.0K
14:01 13,234.76 13,237.23 13,231.28 13,237.22 0.0K
14:02 13,237.22 13,238.21 13,234.72 13,238.19 0.0K
14:03 13,235.19 13,235.19 13,228.25 13,229.77 0.0K
14:04 13,229.27 13,233.00 13,229.27 13,231.27 0.0K
14:05 13,230.77 13,233.28 13,226.00 13,233.28 0.0K
14:06 13,232.28 13,240.18 13,232.28 13,240.17 0.0K
14:07 13,239.17 13,243.11 13,238.13 13,243.00 0.0K
14:08 13,244.11 13,246.10 13,240.64 13,241.65 0.0K
14:09 13,241.16 13,244.21 13,238.00 13,243.00 0.0K
14:10 13,244.23 13,244.28 13,240.26 13,243.28 0.0K
14:11 13,244.28 13,247.77 13,242.78 13,246.25 0.0K
14:12 13,247.75 13,248.00 13,245.24 13,245.25 0.0K
14:13 13,245.26 13,245.34 13,242.00 13,244.00 0.0K
14:14 13,244.85 13,253.35 13,244.85 13,253.35 0.0K
14:15 13,253.00 13,255.35 13,252.85 13,254.00 0.0K
14:16 13,255.36 13,257.37 13,254.86 13,255.39 0.0K
14:17 13,255.89 13,257.42 13,252.00 13,257.42 0.0K
14:18 13,257.42 13,257.42 13,252.96 13,252.98 0.0K
14:19 13,253.48 13,256.48 13,251.53 13,252.55 0.0K
14:20 13,253.05 13,255.00 13,252.09 13,255.00 0.0K
14:21 13,253.16 13,253.16 13,249.72 13,252.00 0.0K
14:22 13,251.75 13,255.77 13,250.26 13,254.76 0.0K
14:23 13,256.75 13,256.75 13,249.79 13,250.81 0.0K
14:24 13,252.00 13,256.82 13,250.82 13,256.81 0.0K
14:25 13,256.31 13,260.00 13,255.81 13,259.76 0.0K
14:26 13,259.26 13,261.73 13,259.21 13,260.69 0.0K
14:27 13,261.69 13,264.67 13,261.69 13,264.13 0.0K
14:28 13,263.63 13,268.00 13,263.63 13,267.56 0.0K
14:29 13,266.06 13,266.06 13,262.58 13,265.00 0.0K
14:30 13,264.12 13,269.60 13,264.00 13,268.00 0.0K
14:31 13,267.60 13,273.00 13,266.00 13,271.52 0.0K
14:32 13,272.00 13,272.02 13,268.00 13,270.52 0.0K
14:33 13,271.02 13,273.00 13,268.53 13,272.94 0.0K
14:34 13,271.94 13,274.00 13,270.00 13,272.32 0.0K
14:35 13,272.82 13,274.30 13,269.00 13,274.30 0.0K
14:36 13,274.80 13,277.76 13,268.00 13,268.00 0.0K
14:37 13,268.33 13,272.00 13,266.84 13,272.00 0.0K
14:38 13,271.37 13,274.36 13,271.00 13,274.30 0.0K
14:39 13,274.79 13,277.00 13,274.79 13,275.21 0.0K
14:40 13,276.00 13,277.00 13,269.00 13,269.25 0.0K
14:41 13,268.25 13,271.26 13,268.00 13,269.28 0.0K
14:42 13,268.79 13,270.00 13,268.32 13,270.00 0.0K
14:43 13,269.32 13,270.32 13,266.83 13,269.00 0.0K
14:44 13,268.00 13,268.33 13,264.00 13,267.81 0.0K
14:45 13,268.31 13,271.00 13,267.75 13,270.21 0.0K
14:46 13,269.21 13,271.19 13,269.00 13,270.15 0.0K
14:47 13,270.14 13,275.08 13,270.00 13,275.08 0.0K
14:48 13,274.08 13,274.08 13,269.00 13,272.13 0.0K
14:49 13,273.00 13,273.13 13,269.63 13,270.59 0.0K
14:50 13,271.09 13,273.00 13,267.09 13,273.00 0.0K
14:51 13,275.10 13,276.07 13,274.06 13,276.00 0.0K
14:52 13,277.06 13,278.05 13,275.00 13,276.14 0.0K
14:53 13,276.15 13,276.15 13,269.20 13,270.22 0.0K
14:54 13,269.73 13,271.25 13,269.00 13,269.78 0.0K
14:55 13,270.28 13,270.33 13,268.00 13,268.00 0.0K
14:56 13,266.87 13,271.00 13,266.87 13,270.00 0.0K
14:57 13,270.40 13,270.42 13,268.00 13,269.40 0.0K
14:58 13,269.00 13,270.39 13,263.00 13,267.92 0.0K
14:59 13,267.42 13,270.39 13,267.42 13,269.39 0.0K
15:00 13,269.00 13,273.88 13,268.00 13,269.42 0.0K
15:01 13,270.00 13,271.40 13,270.00 13,270.38 0.0K
15:02 13,271.38 13,272.87 13,265.86 13,265.86 0.0K
15:03 13,265.00 13,265.00 13,258.00 13,261.00 0.0K
15:04 13,261.42 13,264.00 13,260.00 13,262.00 0.0K
15:05 13,263.00 13,268.00 13,262.00 13,267.38 0.0K
15:06 13,266.39 13,267.39 13,258.00 13,261.00 0.0K
15:07 13,261.46 13,263.47 13,260.00 13,260.48 0.0K
15:08 13,261.00 13,261.47 13,257.00 13,261.46 0.0K
15:09 13,261.45 13,262.40 13,260.92 13,261.89 0.0K
15:10 13,262.39 13,265.37 13,260.00 13,263.35 0.0K
15:11 13,263.34 13,267.74 13,263.34 13,267.74 0.0K
15:12 13,267.24 13,268.73 13,263.00 13,268.22 0.0K
15:13 13,267.21 13,267.21 13,263.00 13,263.00 0.0K
15:14 13,264.25 13,268.24 13,262.00 13,267.24 0.0K
15:15 13,267.74 13,269.24 13,264.25 13,267.26 0.0K
15:16 13,266.76 13,268.25 13,266.00 13,267.26 0.0K
15:17 13,268.26 13,272.21 13,268.00 13,272.19 0.0K
15:18 13,272.19 13,272.19 13,268.00 13,268.23 0.0K
15:19 13,268.24 13,270.23 13,268.23 13,269.00 0.0K
15:20 13,267.73 13,271.67 13,266.24 13,271.16 0.0K
15:21 13,271.15 13,274.06 13,271.15 13,273.49 0.0K
15:22 13,273.00 13,273.48 13,270.87 13,270.87 0.0K
15:23 13,271.36 13,274.00 13,270.85 13,273.27 0.0K
15:24 13,273.26 13,275.20 13,272.00 13,272.71 0.0K
15:25 13,271.71 13,273.00 13,269.74 13,271.74 0.0K
15:26 13,272.00 13,273.25 13,270.00 13,271.27 0.0K
15:27 13,270.77 13,270.79 13,265.32 13,268.00 0.0K
15:28 13,268.83 13,270.31 13,267.32 13,270.31 0.0K
15:29 13,270.80 13,272.79 13,270.00 13,270.74 0.0K
15:30 13,272.00 13,272.00 13,257.00 13,257.00 0.0K
15:31 13,255.90 13,255.90 13,247.00 13,252.00 0.0K
15:32 13,251.02 13,251.02 13,244.13 13,245.13 0.0K
15:33 13,246.00 13,252.12 13,241.19 13,241.19 0.0K
15:34 13,242.69 13,246.25 13,239.25 13,246.25 0.0K
15:35 13,246.75 13,247.74 13,237.00 13,237.00 0.0K
15:36 13,238.27 13,240.26 13,232.32 13,232.32 0.0K
15:37 13,233.32 13,236.28 13,230.83 13,235.77 0.0K
15:38 13,235.27 13,243.22 13,233.24 13,234.74 0.0K
15:39 13,234.24 13,237.22 13,228.77 13,237.00 0.0K
15:40 13,238.19 13,248.06 13,236.18 13,248.05 0.0K
15:41 13,249.04 13,250.01 13,242.00 13,243.50 0.0K
15:42 13,245.00 13,245.00 13,236.07 13,236.08 0.0K
15:43 13,236.09 13,238.12 13,236.00 13,238.12 0.0K
15:44 13,240.11 13,245.09 13,239.64 13,240.14 0.0K
15:45 13,239.64 13,241.00 13,233.00 13,233.00 0.0K
15:46 13,234.24 13,234.26 13,225.31 13,225.83 0.0K
15:47 13,227.83 13,236.24 13,227.83 13,234.24 0.0K
15:48 13,234.00 13,240.16 13,232.00 13,234.00 0.0K
15:49 13,234.15 13,241.00 13,233.00 13,238.08 0.0K
15:50 13,239.07 13,239.07 13,230.10 13,234.07 0.0K
15:51 13,234.57 13,245.00 13,233.00 13,241.96 0.0K
15:52 13,241.00 13,244.95 13,238.00 13,238.97 0.0K
15:53 13,237.98 13,245.96 13,237.98 13,244.00 0.0K
15:54 13,242.96 13,247.96 13,241.97 13,242.48 0.0K
15:55 13,241.49 13,242.01 13,231.58 13,235.08 0.0K
15:56 13,235.00 13,238.08 13,231.00 13,234.21 0.0K
15:57 13,235.71 13,242.19 13,235.21 13,241.21 0.0K
15:58 13,242.21 13,245.17 13,242.21 13,245.16 0.0K
15:59 13,244.66 13,245.16 13,242.00 13,245.00 0.0K
16:00 13,241.17 13,241.17 13,225.00 13,228.80 0.0K
16:01 13,226.80 13,230.82 13,223.84 13,223.84 0.0K
16:02 13,224.00 13,224.00 13,216.40 13,220.00 0.0K
16:03 13,221.39 13,230.83 13,221.00 13,227.31 0.0K
16:04 13,229.31 13,229.31 13,212.00 13,213.42 0.0K
16:05 13,214.00 13,225.86 13,211.00 13,222.35 0.0K
16:06 13,225.33 13,228.00 13,211.36 13,211.36 0.0K
16:07 13,212.37 13,214.43 13,206.43 13,213.41 0.0K
16:08 13,214.41 13,219.87 13,212.90 13,214.40 0.0K
16:09 13,215.39 13,220.87 13,213.87 13,216.88 0.0K
16:10 13,218.00 13,224.32 13,214.85 13,218.00 0.0K
16:11 13,218.37 13,222.85 13,216.39 13,220.89 0.0K
16:12 13,219.39 13,222.88 13,216.00 13,217.48 0.0K
16:13 13,216.00 13,221.00 13,213.02 13,217.00 0.0K
16:14 13,217.02 13,220.00 13,213.56 13,214.55 0.0K
16:15 13,215.00 13,225.52 13,214.00 13,218.54 0.0K
16:16 13,219.54 13,228.45 13,218.55 13,227.94 0.0K
16:17 13,226.94 13,230.00 13,225.38 13,228.37 0.0K
16:18 13,225.87 13,228.36 13,219.91 13,219.91 0.0K
16:19 13,220.00 13,225.35 13,218.42 13,223.35 0.0K
16:20 13,222.85 13,226.80 13,217.30 13,217.31 0.0K
16:21 13,216.32 13,220.85 13,214.84 13,219.37 0.0K
16:22 13,219.86 13,229.33 13,219.86 13,229.33 0.0K
16:23 13,231.00 13,233.28 13,226.00 13,228.29 0.0K
16:24 13,226.00 13,232.27 13,225.00 13,232.00 0.0K
16:25 13,231.78 13,240.73 13,231.28 13,238.72 0.0K
16:26 13,236.73 13,239.22 13,230.28 13,233.28 0.0K
16:27 13,234.28 13,236.00 13,225.80 13,225.80 0.0K
16:28 13,224.80 13,230.80 13,221.00 13,230.77 0.0K
16:29 13,230.27 13,236.22 13,226.27 13,226.27 0.0K
16:30 13,227.28 13,231.30 13,224.79 13,230.29 0.0K
16:31 13,232.28 13,239.21 13,232.28 13,236.00 0.0K
16:32 13,237.15 13,240.00 13,232.66 13,234.00 0.0K
16:33 13,235.15 13,236.15 13,229.21 13,233.00 0.0K
16:34 13,233.24 13,236.24 13,231.24 13,236.23 0.0K
16:35 13,235.73 13,237.76 13,231.25 13,235.76 0.0K
16:36 13,235.26 13,238.75 13,234.26 13,237.25 0.0K
16:37 13,236.76 13,241.26 13,235.26 13,241.26 0.0K
16:38 13,241.25 13,258.15 13,241.00 13,257.16 0.0K
16:39 13,258.66 13,261.00 13,250.26 13,250.27 0.0K
16:40 13,249.00 13,252.78 13,247.00 13,249.00 0.0K
16:41 13,250.36 13,257.00 13,250.36 13,256.00 0.0K
16:42 13,256.87 13,259.37 13,254.00 13,258.00 0.0K
16:43 13,260.37 13,265.29 13,260.00 13,263.77 0.0K
16:44 13,264.00 13,264.00 13,259.00 13,262.32 0.0K
16:45 13,262.00 13,263.31 13,258.83 13,259.00 0.0K
16:46 13,260.36 13,265.31 13,259.86 13,265.27 0.0K
16:47 13,264.27 13,270.20 13,264.00 13,270.18 0.0K
16:48 13,270.17 13,270.17 13,268.00 13,268.62 0.0K
16:49 13,268.12 13,269.11 13,266.57 13,266.58 0.0K
16:50 13,268.57 13,270.07 13,268.00 13,270.07 0.0K
16:51 13,272.06 13,277.01 13,269.56 13,276.01 0.0K
16:52 13,275.51 13,278.97 13,274.00 13,278.97 0.0K
16:53 13,279.96 13,284.92 13,277.95 13,284.42 0.0K
16:54 13,283.91 13,285.00 13,280.92 13,285.00 0.0K
16:55 13,287.88 13,289.85 13,287.33 13,288.83 0.0K
16:56 13,287.83 13,290.32 13,285.31 13,285.82 0.0K
16:57 13,285.32 13,290.31 13,284.83 13,289.30 0.0K
16:58 13,288.80 13,295.72 13,288.79 13,295.70 0.0K
16:59 13,295.20 13,297.68 13,295.19 13,295.65 0.0K
17:00 13,294.66 13,298.66 13,293.16 13,297.67 0.0K
17:01 13,298.17 13,299.00 13,293.70 13,298.69 0.0K
17:02 13,299.00 13,299.00 13,294.22 13,294.22 0.0K
17:03 13,294.72 13,301.00 13,294.72 13,301.00 0.0K
17:04 13,300.65 13,302.63 13,299.65 13,301.62 0.0K
17:05 13,301.12 13,310.58 13,301.12 13,310.08 0.0K
17:06 13,309.58 13,312.00 13,307.59 13,311.59 0.0K
17:07 13,311.00 13,311.09 13,309.00 13,309.14 0.0K
17:08 13,308.00 13,315.62 13,306.65 13,315.60 0.0K
17:09 13,314.60 13,316.56 13,312.58 13,314.54 0.0K
17:10 13,314.05 13,315.00 13,310.56 13,313.97 0.0K
17:11 13,313.97 13,321.88 13,313.97 13,320.38 0.0K
17:12 13,320.00 13,321.37 13,314.00 13,314.00 0.0K
17:13 13,315.40 13,317.88 13,314.40 13,317.38 0.0K
17:14 13,316.88 13,317.38 13,313.88 13,315.86 0.0K
17:15 13,316.36 13,318.36 13,315.00 13,318.36 0.0K
17:16 13,317.36 13,319.35 13,317.36 13,318.82 0.0K
17:17 13,318.81 13,325.00 13,317.32 13,325.00 0.0K
17:18 13,325.25 13,330.18 13,325.23 13,328.00 0.0K
17:19 13,329.00 13,329.00 13,323.17 13,323.17 0.0K
17:20 13,322.18 13,322.18 13,316.74 13,316.74 0.0K
17:21 13,316.25 13,321.72 13,315.74 13,318.23 0.0K
17:22 13,318.73 13,321.67 13,316.73 13,321.67 0.0K
17:23 13,322.67 13,326.00 13,321.66 13,322.57 0.0K
17:24 13,323.57 13,327.54 13,322.57 13,325.96 0.0K
17:25 13,324.96 13,331.36 13,324.45 13,330.35 0.0K
17:26 13,330.85 13,331.33 13,325.00 13,326.82 0.0K
17:27 13,325.33 13,325.34 13,320.89 13,322.91 0.0K
17:28 13,323.00 13,324.43 13,318.02 13,318.02 0.0K
17:29 13,318.52 13,322.04 13,317.54 13,320.00 0.0K
17:30 13,318.04 13,319.04 13,314.00 13,314.00 0.0K
17:31 13,312.06 13,315.00 13,311.00 13,312.06 0.0K
17:32 13,312.56 13,318.05 13,312.56 13,318.05 0.0K
17:33 13,317.55 13,319.05 13,314.00 13,315.55 0.0K
17:34 13,315.06 13,315.06 13,303.58 13,303.58 0.0K
17:35 13,303.08 13,319.90 13,300.58 13,319.90 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available