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 13,263.00 13,265.00 13,263.00 13,264.00 0.0K
08:59 13,267.00 13,269.00 13,255.00 13,255.00 0.0K
09:00 13,255.82 13,307.00 13,254.00 13,307.00 0.0K
09:01 13,312.71 13,334.16 13,312.00 13,325.64 0.0K
09:02 13,324.00 13,328.64 13,313.00 13,313.67 0.0K
09:03 13,312.67 13,326.66 13,310.00 13,323.00 0.0K
09:04 13,322.66 13,322.66 13,308.69 13,309.00 0.0K
09:05 13,310.69 13,311.69 13,295.22 13,296.22 0.0K
09:06 13,295.72 13,297.22 13,280.75 13,290.73 0.0K
09:07 13,291.23 13,300.15 13,290.14 13,293.11 0.0K
09:08 13,292.11 13,293.10 13,286.00 13,286.00 0.0K
09:09 13,284.67 13,290.11 13,284.16 13,290.00 0.0K
09:10 13,290.09 13,292.08 13,274.68 13,281.18 0.0K
09:11 13,279.00 13,300.00 13,278.19 13,292.00 0.0K
09:12 13,291.00 13,291.00 13,275.00 13,279.00 0.0K
09:13 13,278.18 13,286.00 13,267.25 13,269.29 0.0K
09:14 13,270.79 13,285.25 13,266.82 13,285.25 0.0K
09:15 13,286.25 13,293.14 13,281.69 13,282.21 0.0K
09:16 13,283.71 13,288.00 13,279.00 13,280.00 0.0K
09:17 13,280.38 13,294.28 13,280.38 13,294.27 0.0K
09:18 13,292.27 13,295.76 13,286.36 13,292.40 0.0K
09:19 13,292.90 13,312.76 13,292.40 13,309.00 0.0K
09:20 13,311.74 13,314.23 13,299.33 13,304.84 0.0K
09:21 13,305.83 13,316.27 13,303.37 13,303.37 0.0K
09:22 13,303.00 13,309.37 13,302.38 13,307.35 0.0K
09:23 13,307.85 13,309.35 13,304.00 13,308.33 0.0K
09:24 13,306.84 13,310.83 13,304.35 13,306.37 0.0K
09:25 13,307.37 13,310.87 13,292.96 13,292.97 0.0K
09:26 13,293.48 13,300.00 13,293.48 13,297.47 0.0K
09:27 13,296.47 13,300.93 13,292.48 13,296.42 0.0K
09:28 13,295.43 13,296.44 13,288.91 13,289.92 0.0K
09:29 13,290.41 13,295.34 13,287.42 13,295.34 0.0K
09:30 13,298.83 13,304.76 13,293.31 13,294.31 0.0K
09:31 13,294.32 13,298.31 13,288.86 13,298.00 0.0K
09:32 13,297.33 13,304.73 13,297.29 13,304.22 0.0K
09:33 13,306.21 13,328.00 13,305.71 13,325.97 0.0K
09:34 13,325.96 13,331.89 13,323.96 13,330.88 0.0K
09:35 13,332.87 13,333.86 13,317.94 13,318.46 0.0K
09:36 13,319.96 13,320.01 13,305.18 13,308.21 0.0K
09:37 13,308.70 13,316.20 13,307.29 13,309.30 0.0K
09:38 13,308.31 13,315.33 13,308.31 13,312.86 0.0K
09:39 13,314.36 13,319.34 13,312.00 13,317.00 0.0K
09:40 13,317.39 13,320.38 13,316.87 13,317.36 0.0K
09:41 13,315.87 13,321.36 13,314.39 13,314.40 0.0K
09:42 13,316.90 13,317.42 13,312.00 13,314.48 0.0K
09:43 13,316.47 13,316.98 13,310.52 13,311.02 0.0K
09:44 13,310.52 13,314.55 13,310.52 13,310.59 0.0K
09:45 13,310.60 13,319.59 13,310.60 13,319.07 0.0K
09:46 13,321.06 13,323.52 13,320.00 13,322.48 0.0K
09:47 13,322.47 13,327.42 13,316.50 13,316.50 0.0K
09:48 13,316.51 13,316.51 13,311.62 13,315.13 0.0K
09:49 13,316.12 13,318.60 13,308.61 13,311.65 0.0K
09:50 13,313.00 13,319.12 13,311.17 13,314.16 0.0K
09:51 13,317.65 13,328.05 13,316.63 13,326.54 0.0K
09:52 13,325.54 13,326.53 13,313.67 13,313.67 0.0K
09:53 13,314.68 13,317.68 13,308.24 13,308.24 0.0K
09:54 13,306.26 13,308.35 13,303.83 13,306.87 0.0K
09:55 13,306.88 13,307.44 13,300.00 13,307.44 0.0K
09:56 13,306.94 13,314.90 13,306.94 13,307.92 0.0K
09:57 13,306.93 13,313.94 13,304.47 13,313.91 0.0K
09:58 13,314.41 13,320.80 13,314.41 13,319.78 0.0K
09:59 13,320.77 13,323.76 13,313.77 13,314.27 0.0K
10:00 13,316.27 13,316.27 13,301.86 13,305.86 0.0K
10:01 13,304.86 13,306.85 13,287.03 13,289.06 0.0K
10:02 13,288.07 13,293.09 13,284.08 13,292.13 0.0K
10:03 13,290.13 13,301.07 13,290.13 13,297.06 0.0K
10:04 13,298.06 13,298.06 13,291.09 13,293.11 0.0K
10:05 13,292.62 13,296.59 13,287.63 13,296.08 0.0K
10:06 13,298.07 13,301.04 13,284.18 13,286.19 0.0K
10:07 13,285.19 13,287.19 13,274.30 13,283.30 0.0K
10:08 13,285.29 13,290.23 13,284.20 13,284.20 0.0K
10:09 13,287.19 13,291.12 13,284.13 13,284.64 0.0K
10:10 13,284.14 13,288.14 13,281.16 13,282.19 0.0K
10:11 13,281.00 13,288.19 13,281.00 13,285.72 0.0K
10:12 13,285.00 13,291.00 13,283.00 13,290.21 0.0K
10:13 13,290.20 13,296.62 13,289.00 13,296.62 0.0K
10:14 13,297.00 13,299.10 13,296.00 13,297.56 0.0K
10:15 13,297.00 13,303.01 13,296.00 13,300.00 0.0K
10:16 13,300.98 13,302.97 13,295.00 13,296.51 0.0K
10:17 13,298.01 13,305.48 13,297.01 13,302.98 0.0K
10:18 13,305.00 13,306.97 13,300.98 13,301.99 0.0K
10:19 13,303.00 13,303.00 13,298.00 13,301.00 0.0K
10:20 13,301.57 13,303.06 13,297.58 13,300.00 0.0K
10:21 13,299.06 13,304.06 13,297.00 13,304.06 0.0K
10:22 13,305.06 13,311.00 13,305.06 13,308.48 0.0K
10:23 13,307.98 13,308.00 13,302.00 13,302.00 0.0K
10:24 13,301.05 13,301.05 13,288.00 13,289.28 0.0K
10:25 13,290.28 13,298.70 13,290.28 13,297.00 0.0K
10:26 13,297.19 13,301.66 13,296.19 13,301.15 0.0K
10:27 13,300.16 13,308.10 13,300.16 13,307.09 0.0K
10:28 13,308.08 13,310.06 13,308.00 13,308.06 0.0K
10:29 13,308.57 13,310.00 13,305.09 13,305.09 0.0K
10:30 13,304.00 13,306.16 13,301.00 13,305.00 0.0K
10:31 13,307.00 13,309.15 13,304.00 13,309.00 0.0K
10:32 13,311.14 13,325.00 13,311.00 13,322.92 0.0K
10:33 13,323.42 13,327.00 13,323.42 13,325.00 0.0K
10:34 13,323.84 13,326.31 13,320.78 13,320.78 0.0K
10:35 13,322.27 13,322.27 13,313.84 13,317.89 0.0K
10:36 13,316.89 13,317.00 13,311.94 13,314.94 0.0K
10:37 13,314.94 13,325.86 13,313.94 13,323.84 0.0K
10:38 13,322.35 13,323.00 13,319.89 13,320.91 0.0K
10:39 13,321.00 13,325.00 13,320.92 13,320.92 0.0K
10:40 13,319.43 13,325.00 13,318.93 13,325.00 0.0K
10:41 13,324.40 13,329.85 13,324.00 13,329.85 0.0K
10:42 13,329.34 13,336.00 13,329.00 13,333.00 0.0K
10:43 13,331.79 13,331.79 13,326.00 13,327.00 0.0K
10:44 13,326.36 13,329.00 13,323.00 13,328.80 0.0K
10:45 13,331.79 13,336.00 13,330.77 13,330.79 0.0K
10:46 13,330.80 13,336.00 13,330.80 13,335.69 0.0K
10:47 13,335.00 13,337.15 13,333.00 13,334.64 0.0K
10:48 13,334.15 13,347.99 13,334.15 13,346.99 0.0K
10:49 13,348.49 13,348.98 13,342.50 13,342.51 0.0K
10:50 13,342.52 13,345.02 13,335.00 13,335.57 0.0K
10:51 13,338.00 13,339.07 13,330.00 13,330.65 0.0K
10:52 13,329.66 13,330.68 13,328.00 13,328.00 0.0K
10:53 13,327.25 13,329.00 13,323.80 13,328.00 0.0K
10:54 13,328.81 13,330.00 13,324.85 13,325.00 0.0K
10:55 13,324.86 13,328.00 13,317.92 13,318.00 0.0K
10:56 13,317.95 13,322.00 13,317.05 13,319.05 0.0K
10:57 13,320.05 13,321.05 13,315.00 13,317.12 0.0K
10:58 13,317.13 13,317.14 13,313.65 13,314.00 0.0K
10:59 13,315.18 13,320.08 13,315.00 13,319.00 0.0K
11:00 13,318.06 13,318.06 13,310.00 13,311.10 0.0K
11:01 13,313.00 13,314.10 13,311.00 13,314.10 0.0K
11:02 13,315.10 13,321.09 13,315.10 13,319.09 0.0K
11:03 13,320.09 13,321.09 13,317.60 13,321.00 0.0K
11:04 13,321.55 13,322.00 13,319.00 13,321.00 0.0K
11:05 13,321.09 13,322.00 13,317.00 13,319.14 0.0K
11:06 13,318.64 13,321.13 13,318.64 13,319.14 0.0K
11:07 13,320.13 13,321.64 13,320.00 13,321.17 0.0K
11:08 13,320.67 13,324.18 13,320.67 13,323.17 0.0K
11:09 13,322.67 13,328.12 13,322.67 13,326.00 0.0K
11:10 13,327.00 13,331.06 13,327.00 13,331.01 0.0K
11:11 13,333.00 13,333.00 13,329.00 13,330.95 0.0K
11:12 13,331.45 13,332.45 13,329.46 13,331.52 0.0K
11:13 13,330.02 13,335.00 13,329.00 13,335.00 0.0K
11:14 13,337.04 13,337.04 13,329.54 13,330.00 0.0K
11:15 13,329.56 13,329.56 13,324.00 13,326.00 0.0K
11:16 13,326.68 13,326.68 13,321.71 13,322.71 0.0K
11:17 13,322.22 13,322.22 13,316.32 13,317.00 0.0K
11:18 13,317.34 13,321.82 13,317.34 13,319.33 0.0K
11:19 13,317.34 13,324.31 13,315.35 13,323.00 0.0K
11:20 13,322.30 13,327.27 13,321.30 13,327.27 0.0K
11:21 13,328.26 13,332.00 13,328.26 13,329.27 0.0K
11:22 13,329.27 13,333.30 13,328.30 13,331.33 0.0K
11:23 13,331.34 13,332.00 13,329.00 13,329.00 0.0K
11:24 13,329.41 13,332.00 13,328.92 13,330.00 0.0K
11:25 13,329.46 13,329.46 13,326.00 13,328.55 0.0K
11:26 13,328.00 13,331.00 13,326.65 13,326.65 0.0K
11:27 13,326.66 13,332.00 13,326.66 13,330.64 0.0K
11:28 13,330.00 13,333.13 13,330.00 13,331.65 0.0K
11:29 13,331.66 13,331.68 13,331.66 13,331.68 0.0K
11:30 13,331.69 13,331.70 13,327.00 13,327.80 0.0K
11:31 13,327.81 13,332.30 13,326.30 13,326.30 0.0K
11:32 13,327.00 13,332.00 13,325.00 13,331.76 0.0K
11:33 13,331.00 13,332.00 13,328.77 13,331.76 0.0K
11:34 13,330.26 13,332.00 13,329.75 13,329.76 0.0K
11:35 13,329.26 13,330.26 13,326.78 13,330.25 0.0K
11:36 13,331.00 13,332.73 13,330.74 13,331.23 0.0K
11:37 13,331.00 13,334.00 13,330.74 13,331.00 0.0K
11:38 13,329.76 13,330.76 13,325.81 13,326.34 0.0K
11:39 13,326.35 13,328.00 13,322.00 13,322.00 0.0K
11:40 13,320.87 13,324.00 13,320.87 13,323.86 0.0K
11:41 13,322.86 13,323.00 13,319.00 13,323.00 0.0K
11:42 13,324.82 13,328.00 13,322.00 13,328.00 0.0K
11:43 13,327.69 13,330.62 13,323.62 13,324.64 0.0K
11:44 13,323.15 13,325.00 13,321.66 13,324.69 0.0K
11:45 13,324.69 13,324.70 13,321.74 13,321.76 0.0K
11:46 13,321.77 13,321.77 13,318.82 13,319.32 0.0K
11:47 13,319.82 13,321.00 13,312.87 13,314.37 0.0K
11:48 13,315.00 13,315.00 13,310.91 13,311.47 0.0K
11:49 13,312.96 13,315.00 13,310.99 13,315.00 0.0K
11:50 13,316.00 13,317.00 13,314.94 13,314.94 0.0K
11:51 13,315.94 13,317.00 13,312.95 13,317.00 0.0K
11:52 13,316.94 13,323.86 13,316.91 13,322.85 0.0K
11:53 13,322.84 13,326.00 13,322.78 13,325.71 0.0K
11:54 13,325.00 13,328.67 13,325.00 13,327.00 0.0K
11:55 13,328.12 13,331.00 13,322.00 13,322.00 0.0K
11:56 13,322.56 13,325.00 13,322.56 13,325.00 0.0K
11:57 13,324.56 13,324.56 13,321.57 13,322.57 0.0K
11:58 13,322.58 13,322.59 13,313.66 13,315.68 0.0K
11:59 13,315.69 13,315.69 13,308.75 13,309.79 0.0K
12:00 13,310.79 13,312.00 13,308.79 13,311.79 0.0K
12:01 13,312.79 13,314.00 13,310.00 13,314.00 0.0K
12:02 13,313.78 13,313.78 13,282.97 13,287.97 0.0K
12:03 13,285.98 13,290.52 13,281.03 13,290.02 0.0K
12:04 13,291.51 13,293.48 13,289.02 13,291.94 0.0K
12:05 13,290.95 13,297.95 13,290.95 13,296.45 0.0K
12:06 13,297.45 13,297.45 13,294.98 13,296.49 0.0K
12:07 13,297.49 13,299.97 13,293.00 13,293.00 0.0K
12:08 13,293.98 13,300.95 13,293.98 13,297.00 0.0K
12:09 13,295.96 13,299.95 13,292.52 13,296.53 0.0K
12:10 13,297.52 13,299.99 13,294.97 13,294.97 0.0K
12:11 13,295.97 13,296.97 13,292.00 13,295.00 0.0K
12:12 13,295.96 13,299.00 13,293.92 13,294.00 0.0K
12:13 13,294.92 13,306.25 13,294.92 13,304.74 0.0K
12:14 13,304.24 13,308.16 13,303.70 13,305.13 0.0K
12:15 13,305.12 13,313.00 13,303.62 13,313.00 0.0K
12:16 13,312.50 13,314.00 13,308.00 13,310.00 0.0K
12:17 13,310.43 13,313.00 13,310.00 13,313.00 0.0K
12:18 13,313.88 13,315.00 13,311.00 13,312.87 0.0K
12:19 13,312.87 13,313.00 13,311.00 13,311.38 0.0K
12:20 13,311.39 13,311.40 13,308.00 13,309.43 0.0K
12:21 13,308.93 13,311.41 13,307.93 13,311.39 0.0K
12:22 13,311.38 13,311.38 13,309.36 13,309.86 0.0K
12:23 13,310.35 13,310.35 13,305.36 13,305.37 0.0K
12:24 13,306.87 13,308.37 13,305.00 13,305.37 0.0K
12:25 13,305.38 13,309.37 13,304.00 13,308.36 0.0K
12:26 13,306.36 13,309.36 13,306.00 13,308.81 0.0K
12:27 13,309.00 13,316.18 13,309.00 13,316.00 0.0K
12:28 13,315.00 13,315.67 13,299.21 13,304.70 0.0K
12:29 13,305.20 13,308.14 13,302.20 13,306.00 0.0K
12:30 13,305.14 13,305.18 13,301.00 13,305.00 0.0K
12:31 13,305.67 13,306.00 13,299.73 13,299.73 0.0K
12:32 13,300.23 13,301.00 13,298.00 13,299.29 0.0K
12:33 13,300.29 13,303.00 13,299.00 13,301.00 0.0K
12:34 13,300.30 13,301.83 13,298.85 13,299.00 0.0K
12:35 13,298.86 13,300.00 13,296.00 13,297.00 0.0K
12:36 13,296.00 13,297.00 13,289.00 13,290.06 0.0K
12:37 13,291.00 13,291.08 13,286.00 13,287.00 0.0K
12:38 13,286.68 13,291.17 13,284.69 13,289.18 0.0K
12:39 13,291.17 13,291.17 13,286.00 13,289.70 0.0K
12:40 13,287.71 13,289.73 13,286.22 13,288.72 0.0K
12:41 13,288.73 13,288.73 13,285.26 13,287.77 0.0K
12:42 13,286.77 13,288.26 13,284.00 13,288.25 0.0K
12:43 13,289.75 13,290.22 13,285.71 13,285.72 0.0K
12:44 13,286.22 13,290.00 13,285.73 13,288.25 0.0K
12:45 13,287.26 13,292.00 13,287.26 13,290.19 0.0K
12:46 13,290.18 13,291.67 13,290.17 13,291.14 0.0K
12:47 13,291.13 13,294.00 13,290.63 13,294.00 0.0K
12:48 13,294.10 13,297.00 13,293.59 13,296.00 0.0K
12:49 13,297.00 13,299.00 13,296.00 13,297.00 0.0K
12:50 13,296.00 13,299.00 13,295.92 13,295.92 0.0K
12:51 13,297.92 13,297.92 13,293.44 13,293.96 0.0K
12:52 13,293.97 13,294.00 13,291.49 13,291.49 0.0K
12:53 13,291.50 13,291.53 13,287.53 13,291.03 0.0K
12:54 13,292.03 13,294.54 13,291.03 13,293.54 0.0K
12:55 13,294.53 13,295.00 13,290.00 13,293.00 0.0K
12:56 13,292.59 13,295.08 13,289.00 13,290.14 0.0K
12:57 13,290.15 13,293.22 13,290.00 13,293.22 0.0K
12:58 13,293.00 13,294.22 13,290.00 13,292.27 0.0K
12:59 13,292.28 13,294.28 13,290.00 13,291.00 0.0K
13:00 13,294.31 13,295.80 13,291.50 13,294.37 0.0K
13:01 13,295.87 13,297.35 13,293.85 13,294.87 0.0K
13:02 13,292.38 13,295.89 13,291.88 13,293.90 0.0K
13:03 13,295.39 13,296.37 13,293.89 13,294.00 0.0K
13:04 13,293.88 13,293.88 13,290.00 13,292.00 0.0K
13:05 13,293.42 13,294.00 13,292.00 13,293.40 0.0K
13:06 13,293.00 13,295.00 13,293.00 13,294.89 0.0K
13:07 13,294.89 13,301.00 13,294.39 13,301.00 0.0K
13:08 13,300.80 13,300.80 13,298.75 13,300.23 0.0K
13:09 13,300.22 13,300.22 13,298.00 13,299.16 0.0K
13:10 13,300.00 13,301.00 13,300.00 13,300.60 0.0K
13:11 13,300.59 13,303.00 13,300.59 13,302.54 0.0K
13:12 13,303.54 13,305.00 13,300.00 13,301.00 0.0K
13:13 13,300.56 13,300.58 13,298.59 13,300.00 0.0K
13:14 13,300.07 13,303.49 13,300.07 13,303.49 0.0K
13:15 13,303.49 13,305.00 13,302.00 13,302.41 0.0K
13:16 13,300.92 13,301.00 13,299.00 13,299.47 0.0K
13:17 13,298.97 13,301.00 13,298.97 13,301.00 0.0K
13:18 13,300.48 13,301.47 13,299.00 13,299.98 0.0K
13:19 13,301.48 13,303.96 13,301.00 13,302.45 0.0K
13:20 13,302.44 13,303.43 13,297.95 13,297.95 0.0K
13:21 13,296.96 13,297.00 13,293.02 13,293.53 0.0K
13:22 13,292.03 13,292.09 13,289.56 13,291.59 0.0K
13:23 13,291.59 13,294.11 13,291.59 13,292.11 0.0K
13:24 13,292.61 13,294.61 13,291.00 13,291.61 0.0K
13:25 13,291.11 13,293.10 13,291.11 13,292.60 0.0K
13:26 13,293.59 13,294.00 13,292.59 13,293.59 0.0K
13:27 13,294.09 13,294.58 13,290.63 13,290.64 0.0K
13:28 13,290.65 13,292.16 13,287.23 13,287.23 0.0K
13:29 13,287.74 13,288.23 13,285.29 13,285.80 0.0K
13:30 13,284.00 13,285.32 13,279.84 13,284.81 0.0K
13:31 13,286.31 13,289.26 13,284.30 13,288.73 0.0K
13:32 13,288.00 13,288.00 13,284.26 13,285.81 0.0K
13:33 13,286.31 13,287.32 13,283.85 13,284.38 0.0K
13:34 13,284.39 13,285.42 13,282.91 13,284.91 0.0K
13:35 13,285.40 13,286.40 13,280.40 13,280.92 0.0K
13:36 13,280.93 13,280.93 13,272.03 13,273.56 0.0K
13:37 13,274.06 13,275.09 13,273.57 13,273.61 0.0K
13:38 13,274.11 13,275.13 13,269.19 13,269.69 0.0K
13:39 13,269.70 13,270.73 13,262.29 13,264.00 0.0K
13:40 13,264.29 13,268.26 13,264.28 13,267.76 0.0K
13:41 13,268.25 13,269.74 13,263.26 13,263.26 0.0K
13:42 13,263.77 13,264.77 13,260.30 13,260.34 0.0K
13:43 13,259.85 13,265.00 13,259.85 13,264.87 0.0K
13:44 13,267.00 13,276.00 13,267.00 13,274.79 0.0K
13:45 13,275.00 13,276.28 13,273.79 13,275.00 0.0K
13:46 13,275.77 13,279.73 13,275.76 13,279.18 0.0K
13:47 13,279.17 13,283.07 13,278.67 13,282.56 0.0K
13:48 13,282.00 13,287.48 13,282.00 13,285.45 0.0K
13:49 13,286.00 13,287.44 13,281.92 13,283.43 0.0K
13:50 13,282.93 13,282.93 13,277.96 13,281.47 0.0K
13:51 13,281.97 13,284.46 13,281.95 13,281.95 0.0K
13:52 13,281.45 13,284.42 13,280.00 13,284.41 0.0K
13:53 13,283.91 13,287.37 13,283.91 13,284.00 0.0K
13:54 13,284.35 13,287.30 13,284.00 13,285.00 0.0K
13:55 13,284.30 13,286.30 13,283.81 13,284.00 0.0K
13:56 13,284.28 13,286.00 13,283.00 13,285.75 0.0K
13:57 13,285.74 13,286.00 13,284.00 13,285.00 0.0K
13:58 13,284.00 13,285.00 13,280.00 13,281.81 0.0K
13:59 13,281.32 13,283.39 13,279.89 13,282.88 0.0K
14:00 13,283.88 13,286.00 13,282.00 13,283.36 0.0K
14:01 13,282.86 13,285.34 13,282.83 13,282.83 0.0K
14:02 13,280.33 13,280.34 13,275.40 13,275.93 0.0K
14:03 13,275.44 13,275.44 13,272.49 13,272.55 0.0K
14:04 13,272.56 13,276.07 13,272.56 13,276.06 0.0K
14:05 13,273.07 13,273.07 13,265.15 13,265.68 0.0K
14:06 13,267.18 13,272.00 13,267.18 13,269.12 0.0K
14:07 13,267.62 13,268.64 13,266.65 13,267.17 0.0K
14:08 13,265.67 13,268.21 13,263.70 13,266.20 0.0K
14:09 13,265.70 13,268.20 13,265.70 13,266.70 0.0K
14:10 13,265.20 13,266.23 13,263.00 13,265.22 0.0K
14:11 13,265.72 13,265.72 13,261.00 13,261.00 0.0K
14:12 13,262.70 13,265.17 13,262.70 13,264.62 0.0K
14:13 13,264.62 13,265.10 13,264.58 13,264.58 0.0K
14:14 13,264.59 13,265.00 13,263.59 13,264.61 0.0K
14:15 13,268.60 13,270.09 13,264.13 13,266.00 0.0K
14:16 13,266.15 13,266.15 13,260.67 13,263.00 0.0K
14:17 13,264.00 13,267.00 13,261.00 13,261.19 0.0K
14:18 13,263.00 13,263.73 13,260.71 13,262.24 0.0K
14:19 13,262.74 13,264.24 13,258.32 13,258.32 0.0K
14:20 13,258.00 13,258.00 13,250.43 13,250.95 0.0K
14:21 13,247.96 13,253.49 13,247.47 13,253.49 0.0K
14:22 13,254.49 13,255.49 13,250.02 13,251.00 0.0K
14:23 13,250.53 13,253.02 13,243.56 13,246.57 0.0K
14:24 13,246.57 13,247.59 13,244.58 13,246.00 0.0K
14:25 13,247.58 13,248.08 13,244.00 13,247.58 0.0K
14:26 13,247.08 13,248.00 13,245.51 13,245.51 0.0K
14:27 13,247.01 13,247.01 13,238.57 13,238.58 0.0K
14:28 13,238.00 13,241.09 13,235.60 13,235.60 0.0K
14:29 13,237.09 13,240.00 13,236.59 13,237.56 0.0K
14:30 13,238.56 13,240.00 13,234.58 13,239.00 0.0K
14:31 13,240.57 13,243.03 13,240.00 13,240.03 0.0K
14:32 13,239.53 13,243.04 13,238.54 13,240.00 0.0K
14:33 13,238.57 13,245.53 13,236.10 13,244.53 0.0K
14:34 13,244.52 13,246.50 13,244.43 13,244.43 0.0K
14:35 13,245.42 13,245.42 13,241.00 13,242.41 0.0K
14:36 13,242.40 13,246.87 13,242.40 13,245.00 0.0K
14:37 13,244.83 13,244.83 13,240.89 13,241.39 0.0K
14:38 13,242.89 13,254.00 13,242.39 13,253.00 0.0K
14:39 13,252.29 13,256.21 13,252.00 13,254.17 0.0K
14:40 13,255.16 13,259.14 13,254.00 13,259.14 0.0K
14:41 13,259.13 13,261.00 13,254.66 13,255.17 0.0K
14:42 13,257.00 13,257.18 13,255.00 13,255.25 0.0K
14:43 13,255.26 13,257.29 13,253.00 13,257.29 0.0K
14:44 13,256.79 13,263.26 13,255.00 13,262.75 0.0K
14:45 13,263.00 13,267.21 13,263.00 13,265.69 0.0K
14:46 13,265.70 13,270.16 13,265.20 13,270.10 0.0K
14:47 13,270.60 13,273.04 13,270.00 13,270.52 0.0K
14:48 13,271.02 13,274.00 13,270.00 13,273.97 0.0K
14:49 13,272.97 13,275.00 13,271.91 13,272.00 0.0K
14:50 13,271.91 13,273.00 13,266.00 13,266.00 0.0K
14:51 13,267.00 13,271.43 13,267.00 13,267.91 0.0K
14:52 13,267.00 13,271.90 13,267.00 13,268.42 0.0K
14:53 13,267.92 13,273.00 13,267.92 13,271.90 0.0K
14:54 13,270.90 13,275.88 13,270.40 13,274.00 0.0K
14:55 13,274.87 13,278.30 13,273.85 13,278.00 0.0K
14:56 13,276.76 13,277.00 13,269.75 13,272.73 0.0K
14:57 13,273.73 13,276.00 13,273.69 13,275.64 0.0K
14:58 13,276.14 13,278.00 13,274.00 13,275.00 0.0K
14:59 13,275.59 13,278.00 13,274.57 13,277.52 0.0K
15:00 13,278.52 13,282.00 13,272.55 13,276.57 0.0K
15:01 13,275.57 13,280.55 13,275.57 13,280.00 0.0K
15:02 13,277.54 13,284.45 13,277.54 13,283.00 0.0K
15:03 13,283.44 13,284.43 13,282.00 13,283.89 0.0K
15:04 13,284.89 13,286.88 13,283.85 13,284.35 0.0K
15:05 13,284.85 13,290.27 13,284.85 13,289.23 0.0K
15:06 13,289.73 13,292.18 13,289.00 13,292.14 0.0K
15:07 13,291.64 13,297.56 13,291.63 13,296.03 0.0K
15:08 13,297.03 13,297.52 13,293.99 13,293.99 0.0K
15:09 13,294.00 13,294.00 13,292.00 13,292.98 0.0K
15:10 13,292.48 13,293.47 13,286.97 13,286.97 0.0K
15:11 13,287.97 13,289.00 13,286.98 13,286.99 0.0K
15:12 13,287.49 13,287.49 13,282.05 13,282.05 0.0K
15:13 13,282.06 13,282.06 13,277.68 13,278.69 0.0K
15:14 13,278.00 13,282.21 13,278.00 13,279.24 0.0K
15:15 13,280.24 13,280.24 13,269.83 13,271.00 0.0K
15:16 13,269.84 13,274.32 13,269.84 13,274.32 0.0K
15:17 13,274.31 13,274.31 13,272.29 13,274.25 0.0K
15:18 13,275.75 13,275.75 13,269.76 13,274.00 0.0K
15:19 13,275.25 13,275.25 13,271.00 13,273.00 0.0K
15:20 13,273.78 13,276.76 13,273.78 13,274.75 0.0K
15:21 13,275.25 13,277.24 13,272.76 13,272.76 0.0K
15:22 13,272.77 13,277.25 13,272.77 13,273.26 0.0K
15:23 13,273.00 13,274.00 13,269.00 13,269.32 0.0K
15:24 13,269.33 13,270.83 13,269.00 13,270.34 0.0K
15:25 13,269.84 13,269.84 13,264.00 13,264.42 0.0K
15:26 13,264.00 13,269.43 13,264.00 13,269.00 0.0K
15:27 13,270.42 13,270.42 13,266.94 13,267.44 0.0K
15:28 13,268.44 13,270.92 13,268.42 13,268.42 0.0K
15:29 13,267.43 13,269.42 13,266.42 13,266.93 0.0K
15:30 13,265.43 13,270.92 13,265.43 13,267.92 0.0K
15:31 13,267.43 13,280.40 13,265.94 13,280.39 0.0K
15:32 13,281.89 13,293.00 13,280.89 13,289.78 0.0K
15:33 13,292.27 13,300.12 13,287.00 13,300.12 0.0K
15:34 13,301.11 13,307.04 13,301.03 13,301.03 0.0K
15:35 13,301.00 13,302.00 13,294.55 13,299.99 0.0K
15:36 13,300.00 13,306.00 13,300.00 13,303.46 0.0K
15:37 13,307.95 13,314.87 13,307.00 13,309.86 0.0K
15:38 13,309.36 13,311.85 13,302.39 13,303.89 0.0K
15:39 13,304.00 13,309.87 13,304.00 13,305.37 0.0K
15:40 13,305.86 13,305.87 13,295.41 13,301.84 0.0K
15:41 13,302.84 13,305.33 13,297.83 13,298.34 0.0K
15:42 13,296.84 13,296.85 13,289.40 13,290.92 0.0K
15:43 13,291.00 13,292.91 13,285.99 13,285.99 0.0K
15:44 13,290.98 13,297.92 13,287.98 13,297.91 0.0K
15:45 13,296.41 13,298.87 13,292.92 13,298.37 0.0K
15:46 13,295.37 13,295.37 13,282.93 13,283.94 0.0K
15:47 13,284.44 13,284.44 13,277.48 13,278.50 0.0K
15:48 13,278.00 13,289.92 13,277.99 13,288.91 0.0K
15:49 13,289.40 13,293.85 13,286.88 13,290.36 0.0K
15:50 13,290.86 13,291.86 13,285.38 13,285.38 0.0K
15:51 13,285.88 13,293.85 13,285.88 13,292.83 0.0K
15:52 13,293.32 13,301.00 13,292.32 13,300.25 0.0K
15:53 13,298.75 13,298.75 13,289.81 13,289.81 0.0K
15:54 13,289.31 13,289.33 13,282.89 13,282.89 0.0K
15:55 13,282.40 13,282.91 13,275.03 13,275.03 0.0K
15:56 13,276.03 13,276.14 13,270.00 13,275.13 0.0K
15:57 13,275.63 13,277.12 13,272.00 13,276.12 0.0K
15:58 13,276.11 13,281.10 13,274.61 13,280.09 0.0K
15:59 13,280.59 13,281.59 13,279.59 13,281.00 0.0K
16:00 13,278.11 13,289.04 13,277.13 13,289.04 0.0K
16:01 13,290.53 13,299.93 13,290.01 13,298.91 0.0K
16:02 13,299.90 13,300.00 13,293.92 13,294.43 0.0K
16:03 13,292.93 13,295.00 13,285.48 13,286.99 0.0K
16:04 13,287.49 13,291.97 13,287.49 13,291.00 0.0K
16:05 13,291.45 13,297.89 13,290.95 13,296.91 0.0K
16:06 13,295.91 13,304.34 13,295.40 13,299.82 0.0K
16:07 13,299.82 13,304.81 13,295.83 13,304.80 0.0K
16:08 13,306.29 13,311.23 13,305.28 13,310.72 0.0K
16:09 13,309.72 13,310.00 13,304.24 13,308.74 0.0K
16:10 13,310.73 13,310.73 13,300.80 13,300.81 0.0K
16:11 13,301.82 13,302.00 13,297.85 13,299.38 0.0K
16:12 13,300.88 13,308.82 13,296.89 13,308.32 0.0K
16:13 13,308.00 13,309.00 13,303.28 13,303.28 0.0K
16:14 13,303.00 13,308.00 13,301.00 13,307.00 0.0K
16:15 13,307.77 13,309.75 13,299.00 13,301.00 0.0K
16:16 13,301.82 13,307.00 13,299.33 13,304.78 0.0K
16:17 13,305.00 13,310.00 13,301.78 13,305.00 0.0K
16:18 13,303.79 13,307.00 13,302.80 13,305.77 0.0K
16:19 13,307.77 13,307.77 13,302.80 13,307.26 0.0K
16:20 13,306.76 13,306.76 13,300.80 13,301.82 0.0K
16:21 13,302.82 13,302.82 13,292.45 13,293.49 0.0K
16:22 13,293.00 13,293.00 13,288.00 13,288.59 0.0K
16:23 13,289.10 13,294.00 13,286.68 13,287.00 0.0K
16:24 13,287.20 13,291.22 13,287.20 13,289.25 0.0K
16:25 13,288.00 13,289.00 13,282.00 13,284.36 0.0K
16:26 13,284.00 13,286.00 13,281.89 13,286.00 0.0K
16:27 13,285.91 13,286.00 13,280.00 13,285.00 0.0K
16:28 13,286.43 13,290.00 13,285.00 13,288.93 0.0K
16:29 13,288.43 13,293.87 13,287.93 13,293.87 0.0K
16:30 13,293.86 13,299.32 13,293.00 13,298.83 0.0K
16:31 13,298.82 13,306.27 13,298.00 13,305.00 0.0K
16:32 13,306.26 13,311.20 13,304.75 13,309.18 0.0K
16:33 13,308.68 13,308.68 13,302.72 13,305.73 0.0K
16:34 13,306.00 13,312.18 13,304.73 13,312.18 0.0K
16:35 13,312.17 13,319.06 13,309.17 13,319.04 0.0K
16:36 13,318.54 13,321.49 13,314.99 13,314.99 0.0K
16:37 13,316.00 13,326.00 13,316.00 13,323.92 0.0K
16:38 13,324.00 13,327.00 13,316.96 13,317.00 0.0K
16:39 13,319.47 13,330.00 13,315.99 13,329.00 0.0K
16:40 13,328.00 13,330.01 13,324.56 13,329.07 0.0K
16:41 13,328.07 13,339.51 13,328.07 13,337.99 0.0K
16:42 13,338.99 13,338.99 13,333.99 13,335.98 0.0K
16:43 13,336.98 13,339.00 13,334.97 13,335.00 0.0K
16:44 13,334.47 13,336.48 13,332.00 13,336.00 0.0K
16:45 13,337.00 13,342.46 13,336.00 13,339.98 0.0K
16:46 13,339.48 13,339.98 13,336.53 13,339.05 0.0K
16:47 13,338.55 13,339.05 13,334.00 13,334.11 0.0K
16:48 13,335.11 13,337.14 13,332.00 13,334.00 0.0K
16:49 13,334.19 13,337.21 13,332.20 13,336.21 0.0K
16:50 13,336.00 13,338.00 13,335.00 13,336.67 0.0K
16:51 13,337.16 13,338.16 13,333.00 13,333.00 0.0K
16:52 13,333.21 13,336.21 13,331.00 13,332.24 0.0K
16:53 13,332.74 13,333.24 13,325.88 13,325.88 0.0K
16:54 13,326.39 13,328.39 13,325.42 13,325.43 0.0K
16:55 13,325.00 13,329.45 13,325.00 13,327.47 0.0K
16:56 13,327.47 13,329.49 13,326.00 13,327.51 0.0K
16:57 13,326.02 13,328.00 13,325.02 13,328.00 0.0K
16:58 13,328.02 13,332.00 13,328.02 13,328.52 0.0K
16:59 13,329.00 13,332.00 13,326.04 13,326.54 0.0K
17:00 13,326.04 13,328.54 13,317.58 13,327.53 0.0K
17:01 13,326.53 13,326.53 13,323.54 13,324.56 0.0K
17:02 13,325.00 13,326.07 13,322.06 13,324.59 0.0K
17:03 13,324.09 13,328.09 13,324.09 13,325.00 0.0K
17:04 13,325.58 13,328.00 13,324.60 13,327.61 0.0K
17:05 13,326.60 13,327.00 13,319.00 13,321.68 0.0K
17:06 13,322.18 13,325.68 13,321.68 13,324.67 0.0K
17:07 13,326.17 13,327.14 13,325.64 13,325.64 0.0K
17:08 13,326.14 13,329.13 13,325.15 13,327.63 0.0K
17:09 13,328.14 13,329.62 13,327.61 13,328.11 0.0K
17:10 13,329.00 13,329.00 13,324.11 13,325.61 0.0K
17:11 13,325.00 13,328.60 13,321.63 13,324.12 0.0K
17:12 13,325.12 13,327.10 13,323.10 13,324.58 0.0K
17:13 13,323.09 13,324.58 13,321.00 13,322.00 0.0K
17:14 13,323.00 13,324.06 13,319.56 13,320.56 0.0K
17:15 13,321.00 13,322.55 13,320.00 13,322.02 0.0K
17:16 13,322.52 13,323.01 13,319.02 13,321.00 0.0K
17:17 13,321.51 13,322.51 13,320.01 13,322.50 0.0K
17:18 13,322.00 13,326.46 13,322.00 13,325.96 0.0K
17:19 13,325.00 13,327.44 13,323.47 13,327.44 0.0K
17:20 13,326.94 13,334.00 13,326.93 13,334.00 0.0K
17:21 13,333.86 13,335.85 13,331.00 13,333.00 0.0K
17:22 13,332.35 13,334.33 13,331.84 13,334.32 0.0K
17:23 13,334.31 13,336.27 13,332.79 13,334.76 0.0K
17:24 13,333.76 13,334.26 13,330.76 13,332.00 0.0K
17:25 13,333.24 13,336.20 13,333.23 13,335.68 0.0K
17:26 13,335.18 13,338.00 13,334.17 13,337.13 0.0K
17:27 13,337.63 13,341.09 13,337.60 13,338.60 0.0K
17:28 13,340.60 13,343.00 13,339.60 13,340.10 0.0K
17:29 13,340.60 13,341.10 13,335.10 13,337.06 0.0K
17:30 13,338.06 13,341.05 13,338.06 13,339.56 0.0K
17:31 13,341.06 13,351.04 13,341.06 13,348.04 0.0K
17:32 13,347.04 13,354.53 13,346.55 13,348.54 0.0K
17:33 13,349.04 13,357.03 13,349.04 13,357.03 0.0K
17:34 13,357.00 13,360.52 13,355.03 13,355.03 0.0K
17:35 13,352.04 13,353.00 13,335.70 13,335.70 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available