IBEX 35

ES35
🏛️ spain →
15,595.70
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:58 13,150.00 13,150.00 13,145.00 13,145.00 0.0K
08:59 13,147.00 13,147.00 13,137.00 13,140.00 0.0K
09:00 13,132.00 13,141.61 13,122.00 13,130.14 0.0K
09:01 13,134.13 13,145.61 13,131.14 13,140.12 0.0K
09:02 13,139.12 13,155.57 13,134.13 13,153.58 0.0K
09:03 13,156.07 13,159.00 13,145.00 13,145.59 0.0K
09:04 13,146.59 13,152.08 13,144.10 13,151.00 0.0K
09:05 13,152.08 13,175.04 13,145.60 13,174.04 0.0K
09:06 13,173.54 13,187.53 13,171.55 13,187.53 0.0K
09:07 13,190.00 13,197.00 13,182.00 13,192.45 0.0K
09:08 13,189.95 13,189.96 13,172.04 13,174.53 0.0K
09:09 13,174.54 13,176.04 13,157.18 13,161.19 0.0K
09:10 13,159.70 13,169.28 13,149.31 13,163.28 0.0K
09:11 13,159.80 13,162.29 13,130.43 13,130.43 0.0K
09:12 13,131.45 13,137.49 13,124.00 13,126.55 0.0K
09:13 13,128.05 13,137.00 13,128.05 13,133.05 0.0K
09:14 13,132.55 13,132.55 13,104.29 13,105.31 0.0K
09:15 13,105.81 13,132.23 13,105.81 13,126.00 0.0K
09:16 13,126.75 13,136.69 13,123.76 13,131.21 0.0K
09:17 13,128.72 13,135.22 13,125.77 13,129.26 0.0K
09:18 13,132.25 13,142.20 13,131.29 13,133.00 0.0K
09:19 13,133.84 13,136.83 13,128.85 13,134.36 0.0K
09:20 13,133.86 13,149.83 13,133.37 13,135.39 0.0K
09:21 13,138.38 13,165.26 13,133.90 13,165.26 0.0K
09:22 13,162.26 13,171.73 13,155.78 13,171.73 0.0K
09:23 13,173.23 13,187.69 13,169.73 13,185.68 0.0K
09:24 13,185.69 13,194.16 13,185.69 13,190.67 0.0K
09:25 13,191.68 13,198.64 13,181.71 13,191.00 0.0K
09:26 13,193.69 13,206.00 13,189.22 13,205.00 0.0K
09:27 13,201.19 13,206.00 13,187.81 13,194.31 0.0K
09:28 13,190.83 13,196.34 13,189.40 13,193.90 0.0K
09:29 13,191.91 13,203.40 13,191.91 13,198.92 0.0K
09:30 13,202.00 13,208.00 13,187.99 13,189.50 0.0K
09:31 13,190.00 13,192.01 13,179.10 13,183.00 0.0K
09:32 13,181.65 13,191.15 13,179.68 13,187.00 0.0K
09:33 13,192.14 13,193.16 13,182.20 13,189.16 0.0K
09:34 13,191.00 13,193.27 13,182.25 13,193.26 0.0K
09:35 13,194.00 13,195.26 13,188.00 13,188.00 0.0K
09:36 13,190.27 13,195.00 13,181.81 13,186.00 0.0K
09:37 13,188.30 13,202.00 13,185.30 13,202.00 0.0K
09:38 13,200.75 13,201.00 13,189.84 13,191.34 0.0K
09:39 13,189.84 13,189.85 13,180.91 13,188.40 0.0K
09:40 13,187.39 13,193.00 13,185.40 13,192.92 0.0K
09:41 13,192.43 13,193.43 13,187.00 13,188.51 0.0K
09:42 13,184.52 13,192.03 13,183.00 13,186.08 0.0K
09:43 13,188.07 13,192.58 13,187.07 13,191.59 0.0K
09:44 13,190.09 13,202.52 13,185.00 13,202.52 0.0K
09:45 13,201.00 13,217.00 13,200.51 13,213.95 0.0K
09:46 13,215.45 13,225.42 13,214.95 13,223.92 0.0K
09:47 13,224.42 13,227.92 13,218.43 13,224.00 0.0K
09:48 13,224.93 13,227.43 13,224.00 13,225.45 0.0K
09:49 13,225.00 13,227.00 13,198.00 13,198.17 0.0K
09:50 13,197.00 13,197.00 13,187.33 13,188.85 0.0K
09:51 13,188.35 13,192.00 13,184.96 13,185.00 0.0K
09:52 13,186.98 13,190.00 13,184.08 13,186.60 0.0K
09:53 13,186.11 13,186.65 13,182.00 13,183.16 0.0K
09:54 13,183.66 13,190.00 13,181.65 13,189.61 0.0K
09:55 13,191.00 13,202.00 13,191.00 13,199.00 0.0K
09:56 13,199.51 13,203.98 13,193.00 13,203.98 0.0K
09:57 13,204.98 13,208.47 13,202.46 13,208.44 0.0K
09:58 13,207.94 13,217.88 13,206.44 13,216.37 0.0K
09:59 13,217.36 13,220.34 13,212.89 13,212.89 0.0K
10:00 13,211.90 13,211.96 13,205.99 13,210.52 0.0K
10:01 13,211.51 13,215.51 13,205.55 13,206.60 0.0K
10:02 13,205.60 13,210.10 13,203.65 13,203.65 0.0K
10:03 13,204.15 13,221.56 13,204.15 13,220.55 0.0K
10:04 13,220.00 13,223.00 13,216.56 13,219.51 0.0K
10:05 13,217.51 13,225.00 13,216.51 13,220.03 0.0K
10:06 13,221.53 13,223.04 13,217.05 13,222.03 0.0K
10:07 13,223.03 13,236.00 13,223.03 13,232.93 0.0K
10:08 13,233.43 13,252.36 13,233.43 13,252.35 0.0K
10:09 13,252.00 13,252.00 13,232.00 13,233.00 0.0K
10:10 13,229.02 13,232.09 13,225.07 13,232.08 0.0K
10:11 13,231.08 13,237.00 13,223.64 13,237.00 0.0K
10:12 13,236.60 13,237.60 13,228.66 13,230.00 0.0K
10:13 13,230.66 13,237.00 13,229.67 13,234.16 0.0K
10:14 13,234.66 13,236.15 13,225.71 13,227.71 0.0K
10:15 13,226.72 13,248.63 13,226.72 13,246.63 0.0K
10:16 13,247.62 13,258.53 13,245.62 13,250.50 0.0K
10:17 13,251.00 13,268.90 13,248.53 13,267.90 0.0K
10:18 13,265.90 13,268.38 13,260.41 13,260.43 0.0K
10:19 13,258.44 13,261.94 13,253.00 13,253.00 0.0K
10:20 13,253.53 13,257.00 13,241.00 13,241.00 0.0K
10:21 13,238.69 13,252.64 13,238.69 13,249.66 0.0K
10:22 13,248.00 13,248.00 13,232.78 13,239.79 0.0K
10:23 13,240.28 13,242.27 13,236.27 13,237.74 0.0K
10:24 13,238.00 13,247.19 13,235.75 13,241.71 0.0K
10:25 13,239.71 13,252.00 13,239.00 13,250.00 0.0K
10:26 13,248.62 13,252.00 13,245.14 13,252.00 0.0K
10:27 13,251.66 13,252.20 13,236.83 13,236.83 0.0K
10:28 13,235.83 13,241.34 13,235.83 13,240.85 0.0K
10:29 13,240.00 13,240.85 13,239.83 13,239.83 0.0K
10:30 13,236.84 13,251.00 13,236.84 13,250.74 0.0K
10:31 13,251.74 13,253.70 13,248.22 13,248.70 0.0K
10:32 13,252.00 13,253.00 13,247.18 13,247.18 0.0K
10:33 13,248.00 13,252.00 13,242.71 13,244.00 0.0K
10:34 13,243.73 13,245.75 13,240.74 13,241.28 0.0K
10:35 13,241.78 13,248.26 13,240.00 13,244.00 0.0K
10:36 13,244.79 13,247.85 13,237.84 13,247.85 0.0K
10:37 13,248.00 13,258.32 13,248.00 13,256.32 0.0K
10:38 13,258.81 13,264.83 13,253.84 13,264.83 0.0K
10:39 13,266.82 13,270.00 13,262.00 13,264.00 0.0K
10:40 13,265.31 13,267.80 13,255.91 13,255.91 0.0K
10:41 13,255.42 13,258.42 13,247.99 13,251.01 0.0K
10:42 13,252.51 13,257.00 13,249.00 13,250.00 0.0K
10:43 13,251.00 13,252.57 13,246.00 13,249.00 0.0K
10:44 13,249.15 13,249.15 13,243.00 13,246.00 0.0K
10:45 13,246.71 13,249.00 13,244.24 13,246.73 0.0K
10:46 13,245.00 13,245.00 13,232.35 13,232.35 0.0K
10:47 13,231.00 13,244.33 13,227.39 13,244.33 0.0K
10:48 13,244.32 13,246.30 13,239.32 13,246.30 0.0K
10:49 13,247.30 13,253.29 13,243.31 13,252.78 0.0K
10:50 13,252.28 13,252.28 13,248.30 13,251.29 0.0K
10:51 13,251.28 13,259.00 13,251.28 13,258.19 0.0K
10:52 13,260.00 13,263.16 13,250.00 13,252.23 0.0K
10:53 13,251.24 13,252.75 13,245.00 13,247.34 0.0K
10:54 13,248.34 13,263.27 13,248.34 13,263.26 0.0K
10:55 13,262.25 13,263.75 13,256.75 13,256.75 0.0K
10:56 13,257.25 13,262.78 13,255.26 13,262.78 0.0K
10:57 13,265.27 13,275.19 13,265.26 13,272.69 0.0K
10:58 13,272.19 13,276.15 13,272.17 13,274.14 0.0K
10:59 13,274.63 13,280.61 13,272.65 13,275.65 0.0K
11:00 13,276.65 13,280.19 13,274.68 13,277.70 0.0K
11:01 13,277.70 13,277.70 13,272.76 13,276.30 0.0K
11:02 13,273.31 13,276.32 13,270.00 13,275.37 0.0K
11:03 13,273.37 13,280.83 13,272.00 13,274.00 0.0K
11:04 13,273.40 13,273.90 13,258.00 13,258.00 0.0K
11:05 13,257.56 13,266.12 13,254.00 13,265.00 0.0K
11:06 13,266.12 13,266.12 13,252.75 13,252.77 0.0K
11:07 13,250.00 13,251.00 13,244.84 13,244.88 0.0K
11:08 13,244.39 13,250.00 13,244.39 13,246.53 0.0K
11:09 13,246.54 13,247.53 13,239.12 13,240.66 0.0K
11:10 13,240.17 13,240.17 13,221.00 13,221.88 0.0K
11:11 13,221.38 13,227.92 13,221.38 13,225.93 0.0K
11:12 13,226.93 13,228.46 13,221.46 13,225.48 0.0K
11:13 13,226.97 13,234.45 13,226.97 13,231.45 0.0K
11:14 13,229.45 13,236.90 13,227.43 13,228.44 0.0K
11:15 13,230.43 13,239.86 13,230.42 13,239.36 0.0K
11:16 13,241.85 13,241.85 13,227.00 13,228.45 0.0K
11:17 13,228.46 13,231.46 13,220.52 13,220.53 0.0K
11:18 13,221.53 13,231.51 13,220.53 13,231.45 0.0K
11:19 13,233.44 13,235.82 13,231.29 13,232.29 0.0K
11:20 13,231.29 13,231.29 13,226.30 13,228.78 0.0K
11:21 13,229.28 13,240.12 13,229.26 13,238.12 0.0K
11:22 13,237.12 13,241.12 13,233.63 13,240.13 0.0K
11:23 13,241.12 13,243.11 13,237.00 13,239.16 0.0K
11:24 13,241.15 13,241.15 13,232.70 13,235.22 0.0K
11:25 13,241.21 13,246.63 13,238.21 13,243.15 0.0K
11:26 13,243.64 13,245.15 13,240.17 13,245.15 0.0K
11:27 13,245.65 13,248.13 13,244.00 13,244.00 0.0K
11:28 13,245.13 13,245.13 13,240.65 13,242.16 0.0K
11:29 13,241.16 13,244.16 13,239.17 13,240.18 0.0K
11:30 13,241.00 13,246.13 13,237.18 13,239.13 0.0K
11:31 13,239.00 13,243.13 13,239.00 13,242.00 0.0K
11:32 13,243.14 13,250.00 13,243.00 13,250.00 0.0K
11:33 13,251.56 13,251.56 13,244.06 13,250.02 0.0K
11:34 13,251.02 13,251.02 13,238.60 13,239.61 0.0K
11:35 13,240.10 13,244.56 13,237.12 13,244.05 0.0K
11:36 13,243.05 13,250.00 13,242.00 13,244.49 0.0K
11:37 13,244.99 13,252.91 13,244.93 13,245.00 0.0K
11:38 13,244.94 13,249.42 13,242.96 13,249.41 0.0K
11:39 13,249.90 13,253.87 13,247.40 13,252.00 0.0K
11:40 13,252.37 13,254.87 13,248.88 13,253.85 0.0K
11:41 13,254.00 13,254.85 13,242.90 13,242.91 0.0K
11:42 13,242.92 13,244.92 13,239.93 13,244.92 0.0K
11:43 13,244.41 13,250.37 13,243.91 13,249.87 0.0K
11:44 13,249.36 13,250.00 13,246.83 13,247.80 0.0K
11:45 13,248.00 13,248.80 13,235.83 13,236.00 0.0K
11:46 13,236.85 13,238.00 13,226.00 13,227.00 0.0K
11:47 13,227.44 13,230.94 13,223.96 13,225.47 0.0K
11:48 13,225.97 13,227.50 13,223.03 13,224.04 0.0K
11:49 13,226.04 13,235.00 13,226.02 13,235.00 0.0K
11:50 13,235.46 13,237.91 13,231.44 13,237.41 0.0K
11:51 13,236.91 13,239.90 13,231.00 13,232.94 0.0K
11:52 13,233.00 13,235.93 13,226.49 13,228.00 0.0K
11:53 13,229.00 13,232.02 13,225.03 13,229.53 0.0K
11:54 13,230.03 13,230.03 13,224.03 13,224.03 0.0K
11:55 13,223.53 13,226.07 13,217.56 13,225.07 0.0K
11:56 13,224.57 13,224.57 13,220.08 13,224.00 0.0K
11:57 13,223.57 13,224.12 13,218.00 13,223.12 0.0K
11:58 13,223.00 13,225.13 13,221.14 13,222.65 0.0K
11:59 13,222.65 13,223.18 13,218.20 13,219.21 0.0K
12:00 13,219.22 13,227.19 13,218.72 13,222.70 0.0K
12:01 13,223.20 13,226.21 13,221.00 13,225.22 0.0K
12:02 13,224.22 13,225.22 13,218.00 13,219.33 0.0K
12:03 13,219.34 13,220.34 13,210.41 13,214.90 0.0K
12:04 13,215.40 13,218.39 13,213.41 13,214.41 0.0K
12:05 13,213.91 13,217.40 13,210.94 13,217.40 0.0K
12:06 13,216.40 13,216.40 13,196.99 13,202.49 0.0K
12:07 13,203.98 13,208.98 13,202.48 13,208.48 0.0K
12:08 13,208.97 13,209.47 13,205.48 13,209.01 0.0K
12:09 13,209.51 13,222.46 13,209.51 13,221.46 0.0K
12:10 13,222.95 13,227.41 13,222.95 13,226.38 0.0K
12:11 13,226.37 13,231.80 13,226.00 13,229.28 0.0K
12:12 13,227.79 13,227.79 13,215.00 13,220.00 0.0K
12:13 13,215.32 13,216.83 13,208.39 13,212.00 0.0K
12:14 13,209.39 13,210.00 13,204.00 13,206.44 0.0K
12:15 13,207.44 13,214.89 13,207.42 13,212.40 0.0K
12:16 13,213.39 13,221.29 13,211.89 13,221.29 0.0K
12:17 13,220.00 13,225.21 13,215.22 13,215.22 0.0K
12:18 13,217.00 13,221.00 13,215.17 13,215.17 0.0K
12:19 13,216.17 13,217.18 13,212.19 13,215.16 0.0K
12:20 13,215.65 13,220.08 13,215.11 13,218.07 0.0K
12:21 13,217.08 13,220.04 13,215.06 13,218.53 0.0K
12:22 13,217.03 13,218.03 13,210.51 13,216.49 0.0K
12:23 13,216.48 13,230.84 13,215.98 13,230.84 0.0K
12:24 13,229.84 13,230.84 13,222.45 13,224.46 0.0K
12:25 13,223.46 13,228.46 13,221.97 13,223.96 0.0K
12:26 13,223.46 13,223.46 13,216.01 13,219.06 0.0K
12:27 13,218.06 13,220.06 13,213.61 13,216.10 0.0K
12:28 13,217.09 13,218.09 13,208.70 13,208.70 0.0K
12:29 13,210.20 13,210.21 13,202.00 13,202.00 0.0K
12:30 13,202.34 13,208.00 13,199.37 13,200.00 0.0K
12:31 13,199.40 13,203.42 13,195.97 13,197.48 0.0K
12:32 13,197.00 13,206.40 13,194.49 13,203.89 0.0K
12:33 13,203.00 13,203.88 13,194.46 13,195.47 0.0K
12:34 13,195.48 13,201.52 13,192.52 13,200.00 0.0K
12:35 13,202.01 13,207.00 13,201.93 13,203.00 0.0K
12:36 13,203.41 13,203.41 13,197.00 13,200.87 0.0K
12:37 13,201.00 13,202.00 13,188.93 13,188.93 0.0K
12:38 13,188.00 13,190.45 13,188.00 13,189.45 0.0K
12:39 13,188.95 13,193.42 13,188.45 13,192.00 0.0K
12:40 13,196.00 13,196.39 13,190.00 13,194.90 0.0K
12:41 13,195.00 13,196.39 13,190.00 13,190.91 0.0K
12:42 13,190.41 13,192.45 13,188.93 13,191.00 0.0K
12:43 13,193.45 13,199.41 13,193.00 13,196.92 0.0K
12:44 13,197.42 13,201.39 13,196.37 13,198.88 0.0K
12:45 13,198.88 13,202.86 13,195.89 13,202.83 0.0K
12:46 13,202.33 13,203.32 13,193.41 13,198.87 0.0K
12:47 13,201.00 13,205.33 13,200.00 13,202.00 0.0K
12:48 13,202.33 13,202.33 13,192.44 13,193.46 0.0K
12:49 13,190.47 13,194.50 13,187.10 13,187.10 0.0K
12:50 13,187.11 13,188.68 13,184.67 13,187.68 0.0K
12:51 13,188.00 13,188.00 13,180.24 13,180.25 0.0K
12:52 13,180.75 13,180.75 13,164.82 13,172.00 0.0K
12:53 13,171.81 13,173.00 13,166.78 13,168.26 0.0K
12:54 13,167.76 13,174.00 13,167.75 13,171.23 0.0K
12:55 13,172.72 13,173.24 13,167.24 13,171.23 0.0K
12:56 13,172.73 13,173.23 13,164.76 13,168.77 0.0K
12:57 13,168.28 13,173.27 13,167.78 13,169.78 0.0K
12:58 13,169.00 13,169.00 13,163.33 13,163.84 0.0K
12:59 13,163.34 13,164.84 13,160.34 13,161.82 0.0K
13:00 13,162.32 13,162.32 13,157.86 13,158.36 0.0K
13:01 13,156.86 13,158.86 13,151.91 13,151.92 0.0K
13:02 13,152.00 13,152.93 13,146.00 13,146.50 0.0K
13:03 13,147.00 13,157.45 13,146.00 13,157.45 0.0K
13:04 13,157.95 13,158.44 13,153.95 13,154.97 0.0K
13:05 13,156.47 13,158.45 13,154.95 13,156.94 0.0K
13:06 13,157.44 13,162.89 13,154.94 13,161.89 0.0K
13:07 13,162.00 13,163.39 13,159.41 13,159.95 0.0K
13:08 13,155.46 13,163.45 13,155.46 13,163.45 0.0K
13:09 13,164.44 13,166.43 13,162.95 13,163.95 0.0K
13:10 13,166.00 13,168.93 13,163.94 13,166.93 0.0K
13:11 13,166.00 13,168.00 13,159.99 13,159.99 0.0K
13:12 13,158.50 13,162.51 13,158.03 13,162.51 0.0K
13:13 13,165.01 13,165.50 13,160.00 13,161.00 0.0K
13:14 13,163.00 13,168.50 13,161.52 13,167.00 0.0K
13:15 13,168.00 13,171.48 13,166.00 13,167.00 0.0K
13:16 13,165.99 13,168.00 13,165.00 13,168.00 0.0K
13:17 13,167.99 13,171.98 13,164.00 13,164.02 0.0K
13:18 13,163.52 13,164.02 13,159.00 13,161.57 0.0K
13:19 13,165.00 13,167.55 13,160.11 13,160.62 0.0K
13:20 13,161.00 13,164.00 13,158.64 13,162.12 0.0K
13:21 13,163.12 13,163.12 13,158.00 13,158.14 0.0K
13:22 13,154.66 13,154.66 13,149.70 13,151.16 0.0K
13:23 13,152.16 13,152.16 13,145.20 13,146.00 0.0K
13:24 13,147.00 13,149.22 13,145.00 13,148.22 0.0K
13:25 13,147.22 13,149.22 13,147.00 13,147.22 0.0K
13:26 13,148.22 13,156.68 13,148.00 13,156.68 0.0K
13:27 13,155.68 13,157.16 13,141.25 13,143.25 0.0K
13:28 13,142.25 13,144.23 13,140.75 13,144.21 0.0K
13:29 13,144.20 13,149.13 13,144.19 13,149.11 0.0K
13:30 13,145.61 13,145.61 13,137.66 13,140.00 0.0K
13:31 13,140.18 13,140.21 13,129.25 13,134.00 0.0K
13:32 13,134.24 13,141.70 13,134.24 13,138.70 0.0K
13:33 13,137.70 13,137.72 13,127.00 13,127.81 0.0K
13:34 13,128.00 13,133.32 13,126.82 13,132.00 0.0K
13:35 13,131.29 13,136.23 13,128.79 13,132.72 0.0K
13:36 13,131.00 13,139.66 13,130.00 13,139.15 0.0K
13:37 13,139.65 13,145.10 13,139.65 13,145.10 0.0K
13:38 13,146.00 13,146.00 13,139.64 13,143.00 0.0K
13:39 13,143.13 13,149.00 13,143.13 13,147.57 0.0K
13:40 13,147.07 13,148.55 13,145.07 13,147.05 0.0K
13:41 13,145.55 13,150.00 13,144.56 13,145.57 0.0K
13:42 13,146.00 13,151.01 13,146.00 13,150.49 0.0K
13:43 13,148.00 13,151.00 13,145.97 13,145.97 0.0K
13:44 13,146.47 13,148.96 13,143.47 13,144.46 0.0K
13:45 13,142.96 13,144.99 13,136.00 13,144.99 0.0K
13:46 13,144.49 13,147.45 13,142.99 13,147.39 0.0K
13:47 13,147.88 13,147.88 13,143.42 13,144.92 0.0K
13:48 13,145.42 13,148.91 13,142.44 13,146.90 0.0K
13:49 13,145.90 13,146.90 13,141.45 13,142.45 0.0K
13:50 13,142.95 13,148.00 13,140.46 13,140.96 0.0K
13:51 13,142.95 13,143.42 13,135.91 13,138.88 0.0K
13:52 13,139.37 13,140.00 13,125.89 13,127.92 0.0K
13:53 13,127.93 13,128.43 13,121.98 13,121.98 0.0K
13:54 13,122.00 13,129.97 13,117.00 13,129.97 0.0K
13:55 13,129.96 13,132.00 13,127.00 13,131.83 0.0K
13:56 13,132.33 13,139.00 13,130.00 13,135.00 0.0K
13:57 13,134.12 13,144.00 13,134.00 13,143.38 0.0K
13:58 13,142.00 13,143.38 13,136.00 13,136.32 0.0K
13:59 13,135.82 13,136.32 13,131.86 13,131.86 0.0K
14:00 13,131.86 13,134.36 13,121.91 13,130.39 0.0K
14:01 13,132.39 13,138.00 13,130.38 13,134.29 0.0K
14:02 13,134.29 13,142.19 13,133.28 13,139.00 0.0K
14:03 13,137.00 13,144.63 13,137.00 13,143.13 0.0K
14:04 13,143.00 13,146.11 13,141.63 13,144.00 0.0K
14:05 13,144.60 13,147.09 13,141.00 13,145.00 0.0K
14:06 13,145.05 13,145.05 13,140.55 13,143.05 0.0K
14:07 13,142.06 13,144.05 13,137.00 13,141.06 0.0K
14:08 13,140.06 13,145.00 13,138.00 13,144.99 0.0K
14:09 13,147.00 13,152.00 13,144.44 13,145.94 0.0K
14:10 13,142.95 13,144.96 13,135.03 13,135.04 0.0K
14:11 13,135.54 13,141.03 13,133.56 13,140.03 0.0K
14:12 13,137.04 13,146.47 13,136.05 13,145.95 0.0K
14:13 13,146.95 13,158.30 13,145.93 13,152.80 0.0K
14:14 13,151.80 13,158.75 13,151.75 13,153.00 0.0K
14:15 13,153.25 13,159.23 13,150.76 13,154.00 0.0K
14:16 13,154.25 13,156.25 13,153.26 13,153.26 0.0K
14:17 13,152.76 13,158.00 13,151.78 13,157.80 0.0K
14:18 13,157.30 13,165.24 13,157.00 13,160.72 0.0K
14:19 13,159.72 13,163.00 13,158.00 13,160.67 0.0K
14:20 13,159.67 13,164.00 13,157.67 13,163.00 0.0K
14:21 13,162.00 13,166.62 13,161.57 13,163.56 0.0K
14:22 13,162.00 13,167.05 13,162.00 13,166.52 0.0K
14:23 13,165.52 13,170.00 13,165.00 13,165.52 0.0K
14:24 13,166.00 13,169.00 13,162.00 13,169.00 0.0K
14:25 13,169.97 13,172.42 13,168.00 13,172.42 0.0K
14:26 13,173.41 13,177.39 13,171.40 13,174.42 0.0K
14:27 13,173.92 13,174.43 13,165.00 13,170.05 0.0K
14:28 13,170.00 13,170.09 13,165.60 13,166.13 0.0K
14:29 13,165.66 13,173.15 13,165.66 13,167.71 0.0K
14:30 13,167.21 13,173.00 13,164.29 13,171.00 0.0K
14:31 13,170.00 13,172.00 13,168.82 13,171.31 0.0K
14:32 13,171.81 13,177.79 13,165.84 13,170.85 0.0K
14:33 13,171.00 13,174.33 13,169.00 13,174.32 0.0K
14:34 13,174.82 13,174.82 13,164.00 13,167.38 0.0K
14:35 13,166.38 13,173.83 13,165.88 13,169.83 0.0K
14:36 13,168.00 13,171.84 13,165.85 13,171.84 0.0K
14:37 13,169.84 13,169.84 13,163.89 13,165.89 0.0K
14:38 13,166.00 13,168.86 13,163.89 13,164.87 0.0K
14:39 13,164.37 13,167.35 13,159.37 13,162.88 0.0K
14:40 13,162.38 13,165.37 13,157.89 13,157.89 0.0K
14:41 13,158.89 13,163.88 13,157.42 13,160.42 0.0K
14:42 13,161.00 13,164.39 13,153.44 13,155.94 0.0K
14:43 13,155.44 13,155.46 13,149.99 13,154.00 0.0K
14:44 13,153.99 13,158.46 13,151.49 13,154.00 0.0K
14:45 13,151.97 13,151.97 13,138.57 13,139.09 0.0K
14:46 13,137.09 13,137.10 13,126.68 13,133.16 0.0K
14:47 13,132.66 13,136.19 13,129.70 13,134.00 0.0K
14:48 13,135.68 13,135.68 13,120.00 13,127.22 0.0K
14:49 13,126.00 13,135.00 13,126.00 13,132.17 0.0K
14:50 13,131.18 13,136.66 13,131.18 13,135.64 0.0K
14:51 13,136.14 13,139.13 13,134.00 13,137.11 0.0K
14:52 13,138.60 13,145.53 13,137.08 13,141.51 0.0K
14:53 13,142.01 13,145.00 13,137.99 13,138.99 0.0K
14:54 13,138.50 13,140.50 13,136.01 13,136.01 0.0K
14:55 13,135.01 13,137.01 13,129.52 13,130.02 0.0K
14:56 13,129.52 13,132.02 13,122.06 13,122.06 0.0K
14:57 13,122.56 13,125.58 13,117.00 13,125.58 0.0K
14:58 13,124.58 13,125.58 13,120.00 13,122.08 0.0K
14:59 13,121.08 13,124.07 13,118.00 13,119.56 0.0K
15:00 13,119.56 13,127.00 13,117.00 13,126.02 0.0K
15:01 13,125.02 13,127.02 13,113.00 13,116.07 0.0K
15:02 13,115.00 13,118.10 13,114.00 13,118.00 0.0K
15:03 13,119.10 13,128.03 13,119.10 13,122.01 0.0K
15:04 13,126.51 13,130.46 13,125.95 13,127.00 0.0K
15:05 13,128.94 13,133.87 13,123.92 13,131.86 0.0K
15:06 13,130.86 13,134.32 13,127.83 13,128.81 0.0K
15:07 13,129.81 13,131.79 13,123.79 13,127.79 0.0K
15:08 13,127.78 13,135.00 13,124.77 13,135.00 0.0K
15:09 13,138.69 13,149.06 13,138.69 13,149.06 0.0K
15:10 13,148.56 13,156.40 13,148.56 13,156.40 0.0K
15:11 13,154.90 13,157.37 13,145.88 13,149.87 0.0K
15:12 13,147.38 13,151.86 13,143.40 13,145.34 0.0K
15:13 13,144.35 13,150.85 13,142.00 13,145.36 0.0K
15:14 13,145.37 13,145.37 13,135.00 13,135.44 0.0K
15:15 13,137.43 13,137.43 13,130.00 13,137.00 0.0K
15:16 13,135.00 13,135.00 13,128.00 13,130.46 0.0K
15:17 13,129.00 13,138.95 13,129.00 13,133.47 0.0K
15:18 13,133.00 13,133.00 13,126.00 13,132.00 0.0K
15:19 13,135.05 13,140.47 13,134.04 13,136.96 0.0K
15:20 13,139.46 13,140.43 13,128.48 13,128.48 0.0K
15:21 13,129.48 13,129.48 13,123.06 13,123.06 0.0K
15:22 13,122.07 13,123.00 13,112.62 13,112.62 0.0K
15:23 13,111.62 13,125.48 13,111.62 13,125.47 0.0K
15:24 13,125.46 13,129.42 13,123.43 13,124.93 0.0K
15:25 13,125.92 13,135.85 13,125.92 13,132.85 0.0K
15:26 13,135.34 13,142.25 13,135.00 13,135.00 0.0K
15:27 13,133.76 13,140.71 13,133.76 13,138.70 0.0K
15:28 13,138.20 13,141.68 13,136.71 13,140.70 0.0K
15:29 13,141.20 13,142.20 13,132.75 13,136.00 0.0K
15:30 13,138.76 13,148.00 13,135.25 13,148.00 0.0K
15:31 13,147.14 13,147.14 13,137.19 13,143.00 0.0K
15:32 13,143.17 13,152.14 13,140.67 13,149.14 0.0K
15:33 13,149.00 13,166.02 13,149.00 13,166.01 0.0K
15:34 13,169.00 13,174.00 13,167.50 13,171.00 0.0K
15:35 13,170.48 13,183.00 13,170.48 13,179.00 0.0K
15:36 13,182.90 13,182.90 13,170.97 13,179.93 0.0K
15:37 13,178.93 13,178.93 13,168.49 13,175.98 0.0K
15:38 13,176.00 13,182.45 13,173.00 13,182.45 0.0K
15:39 13,181.44 13,184.94 13,175.98 13,175.98 0.0K
15:40 13,173.49 13,174.02 13,165.54 13,168.03 0.0K
15:41 13,167.03 13,178.98 13,165.04 13,174.52 0.0K
15:42 13,173.02 13,180.00 13,170.03 13,180.00 0.0K
15:43 13,180.47 13,181.97 13,174.49 13,175.99 0.0K
15:44 13,176.48 13,179.00 13,173.50 13,177.48 0.0K
15:45 13,175.98 13,176.48 13,167.03 13,170.00 0.0K
15:46 13,167.00 13,172.10 13,163.62 13,167.62 0.0K
15:47 13,167.61 13,177.02 13,164.62 13,177.02 0.0K
15:48 13,177.51 13,184.92 13,175.02 13,184.92 0.0K
15:49 13,185.42 13,185.42 13,170.53 13,173.04 0.0K
15:50 13,175.00 13,186.00 13,175.00 13,180.98 0.0K
15:51 13,181.00 13,181.00 13,171.00 13,178.02 0.0K
15:52 13,179.01 13,182.47 13,172.00 13,176.54 0.0K
15:53 13,177.03 13,179.00 13,171.54 13,172.09 0.0K
15:54 13,172.00 13,172.00 13,162.20 13,165.23 0.0K
15:55 13,166.73 13,177.21 13,166.73 13,171.73 0.0K
15:56 13,171.73 13,177.75 13,171.73 13,175.26 0.0K
15:57 13,174.00 13,183.24 13,174.00 13,181.00 0.0K
15:58 13,182.26 13,190.24 13,181.27 13,190.24 0.0K
15:59 13,190.73 13,192.23 13,188.75 13,190.00 0.0K
16:00 13,189.78 13,190.80 13,176.00 13,187.75 0.0K
16:01 13,186.75 13,190.25 13,178.78 13,183.78 0.0K
16:02 13,183.78 13,196.71 13,183.28 13,196.71 0.0K
16:03 13,197.71 13,198.71 13,183.29 13,187.27 0.0K
16:04 13,187.77 13,188.28 13,178.87 13,179.40 0.0K
16:05 13,180.90 13,185.39 13,178.90 13,184.86 0.0K
16:06 13,185.86 13,191.33 13,184.00 13,184.38 0.0K
16:07 13,186.00 13,198.33 13,186.00 13,196.30 0.0K
16:08 13,201.29 13,202.27 13,191.00 13,192.00 0.0K
16:09 13,192.29 13,193.00 13,181.83 13,181.83 0.0K
16:10 13,185.82 13,197.25 13,185.00 13,190.00 0.0K
16:11 13,189.27 13,199.73 13,189.00 13,199.73 0.0K
16:12 13,200.00 13,202.22 13,196.20 13,201.21 0.0K
16:13 13,201.00 13,201.00 13,192.77 13,199.00 0.0K
16:14 13,200.26 13,204.19 13,200.26 13,204.18 0.0K
16:15 13,210.17 13,217.56 13,205.12 13,205.12 0.0K
16:16 13,204.12 13,206.12 13,196.16 13,204.12 0.0K
16:17 13,205.00 13,207.11 13,198.15 13,202.14 0.0K
16:18 13,200.14 13,201.14 13,194.17 13,194.23 0.0K
16:19 13,195.23 13,199.72 13,190.31 13,190.31 0.0K
16:20 13,191.31 13,197.00 13,188.33 13,191.82 0.0K
16:21 13,192.00 13,196.00 13,188.86 13,196.00 0.0K
16:22 13,196.85 13,200.32 13,193.34 13,194.83 0.0K
16:23 13,193.84 13,202.35 13,193.84 13,201.35 0.0K
16:24 13,200.36 13,200.36 13,192.00 13,194.95 0.0K
16:25 13,194.46 13,210.35 13,194.46 13,208.36 0.0K
16:26 13,208.00 13,213.33 13,207.37 13,208.88 0.0K
16:27 13,208.38 13,212.92 13,206.40 13,209.94 0.0K
16:28 13,206.94 13,208.95 13,199.52 13,201.51 0.0K
16:29 13,200.51 13,210.44 13,200.51 13,207.43 0.0K
16:30 13,205.94 13,215.40 13,205.44 13,212.41 0.0K
16:31 13,213.41 13,214.41 13,204.94 13,213.41 0.0K
16:32 13,212.90 13,221.86 13,212.39 13,219.36 0.0K
16:33 13,219.86 13,219.86 13,209.94 13,212.00 0.0K
16:34 13,211.00 13,213.44 13,195.62 13,198.00 0.0K
16:35 13,197.62 13,198.62 13,176.78 13,176.78 0.0K
16:36 13,175.79 13,184.00 13,174.81 13,179.80 0.0K
16:37 13,179.30 13,181.81 13,174.84 13,174.84 0.0K
16:38 13,173.85 13,184.00 13,173.85 13,179.83 0.0K
16:39 13,180.00 13,190.28 13,180.00 13,188.00 0.0K
16:40 13,189.28 13,197.24 13,189.27 13,190.78 0.0K
16:41 13,189.28 13,205.23 13,187.79 13,203.72 0.0K
16:42 13,205.00 13,208.70 13,198.25 13,198.77 0.0K
16:43 13,197.77 13,197.85 13,194.84 13,195.87 0.0K
16:44 13,194.88 13,196.95 13,190.93 13,195.98 0.0K
16:45 13,197.48 13,198.50 13,183.10 13,185.00 0.0K
16:46 13,186.61 13,188.00 13,180.00 13,185.19 0.0K
16:47 13,183.20 13,187.20 13,178.23 13,182.22 0.0K
16:48 13,182.23 13,182.75 13,178.75 13,181.25 0.0K
16:49 13,183.24 13,186.23 13,179.75 13,186.22 0.0K
16:50 13,187.22 13,189.00 13,180.23 13,182.74 0.0K
16:51 13,185.23 13,190.21 13,185.23 13,186.75 0.0K
16:52 13,187.25 13,194.27 13,185.26 13,193.00 0.0K
16:53 13,192.77 13,194.00 13,187.28 13,191.78 0.0K
16:54 13,191.28 13,195.27 13,189.28 13,189.78 0.0K
16:55 13,190.28 13,198.75 13,189.78 13,197.74 0.0K
16:56 13,196.75 13,197.74 13,190.30 13,191.31 0.0K
16:57 13,190.00 13,201.00 13,190.00 13,198.31 0.0K
16:58 13,199.00 13,202.31 13,197.00 13,198.00 0.0K
16:59 13,196.34 13,197.86 13,192.00 13,193.44 0.0K
17:00 13,191.94 13,197.98 13,191.46 13,196.98 0.0K
17:01 13,196.48 13,203.51 13,193.00 13,203.51 0.0K
17:02 13,204.00 13,206.50 13,201.00 13,204.48 0.0K
17:03 13,203.48 13,204.48 13,195.53 13,198.00 0.0K
17:04 13,197.04 13,197.04 13,192.09 13,197.00 0.0K
17:05 13,196.10 13,196.10 13,178.00 13,181.00 0.0K
17:06 13,182.69 13,194.00 13,182.00 13,193.59 0.0K
17:07 13,194.00 13,197.00 13,183.00 13,184.00 0.0K
17:08 13,184.61 13,199.02 13,184.61 13,197.01 0.0K
17:09 13,197.51 13,198.51 13,196.01 13,197.04 0.0K
17:10 13,196.54 13,207.00 13,193.57 13,206.54 0.0K
17:11 13,204.00 13,224.00 13,204.00 13,220.90 0.0K
17:12 13,220.00 13,223.88 13,217.38 13,221.36 0.0K
17:13 13,220.36 13,223.32 13,219.35 13,223.29 0.0K
17:14 13,222.78 13,228.24 13,222.00 13,223.24 0.0K
17:15 13,225.23 13,245.00 13,225.23 13,240.63 0.0K
17:16 13,241.00 13,243.14 13,237.65 13,240.65 0.0K
17:17 13,241.15 13,243.19 13,238.00 13,242.69 0.0K
17:18 13,243.19 13,246.21 13,242.21 13,246.21 0.0K
17:19 13,245.71 13,245.71 13,238.00 13,238.00 0.0K
17:20 13,237.25 13,237.25 13,227.31 13,232.30 0.0K
17:21 13,231.00 13,231.00 13,217.42 13,219.42 0.0K
17:22 13,218.92 13,220.49 13,215.49 13,219.49 0.0K
17:23 13,218.99 13,226.46 13,218.99 13,224.00 0.0K
17:24 13,223.95 13,226.44 13,219.48 13,225.46 0.0K
17:25 13,224.96 13,230.46 13,222.00 13,228.46 0.0K
17:26 13,230.46 13,238.00 13,228.00 13,235.00 0.0K
17:27 13,234.00 13,234.00 13,228.43 13,231.00 0.0K
17:28 13,229.44 13,231.43 13,222.00 13,222.96 0.0K
17:29 13,221.96 13,221.96 13,214.53 13,214.53 0.0K
17:30 13,214.00 13,215.53 13,212.04 13,215.03 0.0K
17:31 13,213.04 13,217.53 13,200.06 13,200.06 0.0K
17:32 13,200.56 13,209.00 13,196.56 13,202.06 0.0K
17:33 13,204.55 13,210.04 13,201.56 13,208.55 0.0K
17:34 13,210.04 13,210.54 13,201.00 13,201.56 0.0K
17:35 13,199.56 13,214.50 13,192.07 13,214.50 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available