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 13,097.00 13,107.00 13,095.00 13,099.00 0.0K
08:59 13,095.00 13,100.00 13,082.00 13,094.00 0.0K
09:00 13,080.31 13,097.28 13,040.37 13,040.37 0.0K
09:01 13,047.36 13,051.85 13,011.41 13,014.41 0.0K
09:02 13,010.42 13,011.40 12,993.94 13,011.40 0.0K
09:03 13,010.90 13,018.39 13,004.91 13,005.00 0.0K
09:04 13,006.91 13,018.41 12,999.00 13,018.41 0.0K
09:05 13,015.91 13,030.39 13,012.00 13,019.91 0.0K
09:06 13,020.41 13,022.90 12,995.94 12,999.00 0.0K
09:07 13,000.00 13,005.00 12,987.00 12,999.00 0.0K
09:08 13,004.94 13,015.37 13,001.00 13,011.00 0.0K
09:09 13,015.38 13,040.00 13,015.38 13,031.30 0.0K
09:10 13,034.30 13,050.19 13,022.29 13,050.19 0.0K
09:11 13,047.19 13,058.69 13,039.22 13,051.17 0.0K
09:12 13,049.00 13,061.00 13,043.16 13,045.00 0.0K
09:13 13,049.16 13,070.01 13,048.14 13,068.00 0.0K
09:14 13,066.45 13,081.33 13,061.00 13,061.92 0.0K
09:15 13,063.00 13,065.42 13,042.12 13,051.12 0.0K
09:16 13,043.63 13,044.17 13,023.83 13,024.00 0.0K
09:17 13,024.83 13,036.00 13,013.89 13,034.26 0.0K
09:18 13,033.76 13,034.75 13,010.29 13,013.30 0.0K
09:19 13,017.29 13,021.26 13,010.79 13,014.26 0.0K
09:20 13,010.26 13,026.20 13,004.81 13,005.23 0.0K
09:21 13,007.23 13,012.71 12,991.80 12,994.29 0.0K
09:22 12,992.29 12,993.80 12,982.84 12,986.27 0.0K
09:23 12,984.00 13,002.18 12,984.00 12,988.22 0.0K
09:24 12,986.22 12,987.76 12,978.27 12,980.26 0.0K
09:25 12,979.26 12,980.77 12,954.85 12,961.35 0.0K
09:26 12,956.86 12,979.72 12,956.86 12,971.22 0.0K
09:27 12,974.72 12,994.09 12,971.73 12,990.60 0.0K
09:28 12,986.11 12,990.61 12,979.70 12,987.68 0.0K
09:29 12,987.18 12,989.17 12,980.21 12,981.15 0.0K
09:30 12,980.15 12,986.63 12,979.68 12,980.18 0.0K
09:31 12,976.00 12,979.69 12,968.73 12,975.70 0.0K
09:32 12,975.20 12,975.20 12,950.33 12,952.33 0.0K
09:33 12,953.83 12,961.29 12,953.83 12,957.32 0.0K
09:34 12,961.00 12,962.33 12,946.00 12,947.38 0.0K
09:35 12,945.00 12,965.26 12,942.00 12,953.00 0.0K
09:36 12,955.79 12,963.70 12,955.00 12,959.00 0.0K
09:37 12,962.20 12,965.00 12,934.31 12,936.82 0.0K
09:38 12,935.82 12,943.31 12,919.91 12,922.90 0.0K
09:39 12,922.40 12,922.40 12,905.00 12,909.00 0.0K
09:40 12,905.47 12,906.00 12,897.00 12,899.00 0.0K
09:41 12,901.47 12,902.96 12,882.01 12,882.51 0.0K
09:42 12,879.01 12,891.93 12,869.47 12,869.48 0.0K
09:43 12,868.48 12,875.46 12,856.01 12,856.01 0.0K
09:44 12,854.52 12,872.94 12,854.52 12,871.93 0.0K
09:45 12,868.43 12,884.84 12,868.43 12,876.00 0.0K
09:46 12,877.82 12,900.68 12,877.82 12,900.67 0.0K
09:47 12,902.16 12,902.16 12,880.16 12,881.17 0.0K
09:48 12,880.17 12,886.15 12,864.23 12,880.15 0.0K
09:49 12,881.15 12,902.46 12,881.15 12,894.49 0.0K
09:50 12,893.49 12,899.96 12,888.50 12,893.00 0.0K
09:51 12,893.00 12,906.00 12,893.00 12,896.49 0.0K
09:52 12,896.50 12,898.50 12,883.06 12,888.03 0.0K
09:53 12,884.04 12,884.04 12,865.13 12,867.12 0.0K
09:54 12,866.62 12,869.12 12,861.10 12,866.10 0.0K
09:55 12,864.10 12,868.09 12,850.62 12,854.00 0.0K
09:56 12,857.61 12,860.08 12,839.14 12,839.15 0.0K
09:57 12,840.15 12,847.63 12,829.71 12,830.22 0.0K
09:58 12,833.22 12,839.20 12,822.24 12,822.24 0.0K
09:59 12,821.74 12,823.24 12,802.32 12,805.30 0.0K
10:00 12,803.30 12,814.26 12,795.77 12,797.26 0.0K
10:01 12,797.25 12,800.24 12,781.29 12,791.71 0.0K
10:02 12,791.21 12,794.66 12,785.20 12,793.15 0.0K
10:03 12,793.65 12,809.52 12,789.15 12,809.52 0.0K
10:04 12,808.02 12,808.02 12,789.59 12,795.00 0.0K
10:05 12,792.08 12,796.00 12,771.00 12,771.00 0.0K
10:06 12,766.70 12,781.20 12,766.70 12,778.70 0.0K
10:07 12,781.70 12,781.70 12,769.26 12,777.22 0.0K
10:08 12,780.71 12,810.99 12,780.71 12,806.48 0.0K
10:09 12,809.48 12,822.85 12,807.98 12,812.33 0.0K
10:10 12,809.85 12,814.84 12,794.00 12,798.89 0.0K
10:11 12,799.89 12,799.89 12,787.41 12,789.92 0.0K
10:12 12,786.93 12,803.87 12,783.97 12,797.38 0.0K
10:13 12,798.37 12,798.37 12,784.41 12,796.86 0.0K
10:14 12,795.36 12,796.35 12,771.51 12,771.51 0.0K
10:15 12,774.01 12,778.99 12,765.59 12,771.08 0.0K
10:16 12,772.08 12,773.57 12,745.70 12,745.70 0.0K
10:17 12,743.20 12,746.21 12,735.22 12,745.17 0.0K
10:18 12,743.67 12,766.03 12,740.17 12,766.03 0.0K
10:19 12,769.02 12,786.35 12,768.97 12,786.35 0.0K
10:20 12,782.86 12,800.76 12,779.85 12,797.26 0.0K
10:21 12,795.77 12,800.73 12,786.78 12,789.30 0.0K
10:22 12,786.80 12,794.30 12,781.35 12,790.33 0.0K
10:23 12,792.82 12,808.73 12,790.82 12,803.25 0.0K
10:24 12,801.75 12,805.74 12,780.82 12,780.82 0.0K
10:25 12,781.33 12,786.00 12,775.36 12,776.82 0.0K
10:26 12,772.83 12,796.71 12,770.84 12,796.71 0.0K
10:27 12,796.21 12,805.60 12,793.19 12,800.61 0.0K
10:28 12,801.11 12,818.50 12,800.61 12,813.96 0.0K
10:29 12,816.95 12,818.89 12,807.97 12,811.00 0.0K
10:30 12,810.93 12,811.94 12,798.91 12,798.92 0.0K
10:31 12,792.93 12,805.00 12,792.93 12,805.00 0.0K
10:32 12,804.43 12,808.41 12,785.50 12,787.50 0.0K
10:33 12,786.00 12,786.00 12,774.06 12,779.55 0.0K
10:34 12,775.06 12,775.58 12,765.67 12,767.17 0.0K
10:35 12,765.67 12,766.21 12,756.22 12,760.73 0.0K
10:36 12,762.72 12,779.64 12,760.23 12,771.16 0.0K
10:37 12,770.66 12,776.66 12,763.20 12,768.67 0.0K
10:38 12,769.00 12,784.55 12,768.17 12,781.55 0.0K
10:39 12,780.05 12,783.55 12,772.59 12,773.59 0.0K
10:40 12,775.59 12,778.11 12,766.66 12,770.15 0.0K
10:41 12,768.65 12,785.00 12,765.65 12,771.62 0.0K
10:42 12,772.00 12,772.00 12,759.23 12,763.72 0.0K
10:43 12,761.72 12,761.72 12,746.82 12,752.81 0.0K
10:44 12,753.31 12,773.16 12,753.31 12,765.66 0.0K
10:45 12,764.16 12,773.58 12,762.64 12,771.60 0.0K
10:46 12,774.59 12,790.49 12,771.58 12,784.00 0.0K
10:47 12,786.50 12,788.50 12,775.55 12,787.48 0.0K
10:48 12,783.48 12,793.40 12,780.49 12,785.89 0.0K
10:49 12,784.89 12,788.38 12,778.42 12,784.39 0.0K
10:50 12,787.88 12,787.88 12,768.00 12,768.01 0.0K
10:51 12,767.51 12,767.51 12,760.54 12,761.00 0.0K
10:52 12,761.09 12,761.59 12,750.59 12,752.59 0.0K
10:53 12,752.60 12,756.58 12,746.61 12,755.57 0.0K
10:54 12,756.57 12,764.52 12,754.57 12,756.03 0.0K
10:55 12,756.53 12,756.53 12,742.00 12,742.00 0.0K
10:56 12,744.13 12,744.13 12,730.00 12,735.19 0.0K
10:57 12,732.70 12,732.70 12,718.80 12,726.29 0.0K
10:58 12,727.28 12,728.28 12,720.32 12,723.82 0.0K
10:59 12,722.32 12,736.70 12,722.32 12,735.00 0.0K
11:00 12,738.69 12,744.10 12,736.00 12,740.00 0.0K
11:01 12,738.57 12,742.05 12,730.05 12,730.56 0.0K
11:02 12,730.06 12,730.06 12,712.23 12,715.73 0.0K
11:03 12,715.00 12,721.72 12,715.00 12,720.23 0.0K
11:04 12,717.73 12,719.00 12,704.82 12,706.00 0.0K
11:05 12,706.34 12,709.00 12,691.98 12,691.98 0.0K
11:06 12,689.00 12,691.00 12,681.08 12,681.08 0.0K
11:07 12,683.00 12,700.48 12,683.00 12,700.48 0.0K
11:08 12,703.47 12,716.84 12,701.94 12,714.83 0.0K
11:09 12,713.83 12,728.25 12,713.82 12,725.76 0.0K
11:10 12,723.76 12,727.27 12,704.88 12,704.91 0.0K
11:11 12,705.00 12,706.00 12,691.52 12,696.05 0.0K
11:12 12,695.05 12,696.55 12,686.12 12,688.14 0.0K
11:13 12,687.14 12,699.58 12,687.14 12,694.10 0.0K
11:14 12,695.60 12,696.09 12,676.66 12,680.16 0.0K
11:15 12,680.67 12,692.12 12,675.19 12,691.00 0.0K
11:16 12,689.61 12,724.91 12,689.00 12,722.00 0.0K
11:17 12,722.90 12,728.00 12,708.86 12,716.83 0.0K
11:18 12,715.82 12,715.82 12,690.90 12,696.89 0.0K
11:19 12,697.00 12,697.00 12,683.00 12,684.00 0.0K
11:20 12,686.48 12,686.53 12,678.00 12,682.00 0.0K
11:21 12,682.06 12,682.06 12,666.00 12,672.00 0.0K
11:22 12,672.19 12,676.63 12,669.00 12,671.15 0.0K
11:23 12,672.64 12,682.63 12,671.67 12,671.67 0.0K
11:24 12,672.17 12,672.67 12,664.74 12,666.24 0.0K
11:25 12,662.74 12,669.00 12,659.28 12,664.28 0.0K
11:26 12,663.78 12,664.28 12,646.00 12,648.93 0.0K
11:27 12,649.00 12,649.00 12,637.12 12,637.12 0.0K
11:28 12,637.00 12,639.00 12,632.17 12,636.23 0.0K
11:29 12,635.24 12,635.24 12,622.13 12,626.21 0.0K
11:30 12,635.20 12,643.69 12,628.32 12,635.47 0.0K
11:31 12,635.00 12,641.00 12,622.23 12,626.42 0.0K
11:32 12,626.94 12,644.00 12,626.94 12,637.00 0.0K
11:33 12,637.49 12,666.87 12,636.00 12,662.00 0.0K
11:34 12,661.88 12,672.00 12,660.81 12,664.70 0.0K
11:35 12,662.00 12,670.12 12,655.73 12,668.60 0.0K
11:36 12,669.00 12,669.08 12,653.00 12,667.53 0.0K
11:37 12,668.00 12,673.46 12,661.00 12,668.00 0.0K
11:38 12,672.95 12,684.32 12,671.93 12,681.00 0.0K
11:39 12,682.29 12,683.00 12,677.00 12,677.24 0.0K
11:40 12,679.00 12,688.59 12,678.23 12,687.57 0.0K
11:41 12,689.56 12,690.50 12,679.08 12,690.50 0.0K
11:42 12,690.48 12,696.92 12,689.94 12,691.44 0.0K
11:43 12,689.00 12,694.94 12,685.00 12,694.94 0.0K
11:44 12,695.00 12,696.93 12,680.98 12,680.98 0.0K
11:45 12,680.48 12,686.96 12,677.01 12,683.96 0.0K
11:46 12,682.96 12,690.43 12,682.00 12,685.91 0.0K
11:47 12,687.91 12,694.83 12,685.91 12,694.83 0.0K
11:48 12,698.82 12,712.22 12,697.82 12,706.00 0.0K
11:49 12,704.00 12,710.00 12,690.00 12,690.00 0.0K
11:50 12,684.85 12,684.86 12,665.00 12,668.00 0.0K
11:51 12,660.45 12,672.42 12,660.45 12,672.42 0.0K
11:52 12,669.43 12,672.42 12,653.50 12,653.50 0.0K
11:53 12,653.50 12,660.47 12,653.00 12,655.48 0.0K
11:54 12,652.99 12,659.49 12,651.51 12,655.01 0.0K
11:55 12,654.51 12,661.99 12,651.99 12,652.00 0.0K
11:56 12,650.51 12,654.00 12,647.00 12,647.00 0.0K
11:57 12,646.00 12,652.03 12,645.00 12,648.03 0.0K
11:58 12,646.04 12,666.94 12,645.03 12,657.48 0.0K
11:59 12,657.98 12,670.40 12,656.97 12,669.38 0.0K
12:00 12,669.87 12,677.78 12,667.88 12,673.78 0.0K
12:01 12,670.29 12,676.77 12,664.83 12,672.00 0.0K
12:02 12,671.27 12,678.75 12,667.79 12,674.76 0.0K
12:03 12,675.76 12,675.76 12,647.94 12,649.45 0.0K
12:04 12,648.95 12,656.92 12,647.95 12,649.96 0.0K
12:05 12,646.97 12,649.48 12,625.06 12,625.06 0.0K
12:06 12,626.57 12,634.04 12,593.64 12,601.00 0.0K
12:07 12,591.20 12,610.00 12,591.20 12,595.75 0.0K
12:08 12,598.00 12,603.23 12,586.85 12,587.38 0.0K
12:09 12,585.88 12,585.88 12,571.05 12,574.04 0.0K
12:10 12,575.05 12,579.54 12,556.67 12,556.67 0.0K
12:11 12,559.17 12,559.65 12,537.00 12,556.16 0.0K
12:12 12,557.65 12,569.58 12,549.61 12,549.62 0.0K
12:13 12,548.00 12,559.59 12,547.63 12,556.06 0.0K
12:14 12,558.55 12,567.50 12,555.04 12,560.00 0.0K
12:15 12,562.02 12,564.00 12,539.58 12,539.58 0.0K
12:16 12,537.59 12,537.59 12,521.64 12,526.55 0.0K
12:17 12,529.55 12,536.00 12,511.09 12,512.09 0.0K
12:18 12,517.58 12,519.55 12,505.00 12,509.60 0.0K
12:19 12,510.59 12,522.52 12,490.64 12,493.13 0.0K
12:20 12,490.63 12,490.63 12,429.36 12,429.36 0.0K
12:21 12,428.86 12,428.86 12,395.96 12,419.91 0.0K
12:22 12,411.92 12,412.95 12,387.51 12,401.01 0.0K
12:23 12,403.01 12,419.37 12,401.00 12,402.90 0.0K
12:24 12,404.89 12,436.55 12,398.73 12,431.02 0.0K
12:25 12,431.01 12,431.01 12,407.00 12,410.58 0.0K
12:26 12,410.08 12,412.07 12,377.00 12,386.31 0.0K
12:27 12,387.82 12,419.31 12,387.82 12,419.31 0.0K
12:28 12,430.29 12,443.80 12,420.84 12,443.80 0.0K
12:29 12,443.79 12,443.79 12,420.46 12,428.00 0.0K
12:30 12,430.99 12,452.38 12,419.00 12,452.38 0.0K
12:31 12,454.00 12,472.16 12,453.70 12,464.69 0.0K
12:32 12,469.17 12,479.03 12,464.00 12,478.00 0.0K
12:33 12,477.50 12,478.99 12,454.00 12,454.00 0.0K
12:34 12,454.06 12,456.00 12,441.00 12,446.07 0.0K
12:35 12,449.07 12,462.00 12,433.06 12,433.06 0.0K
12:36 12,442.00 12,442.55 12,416.65 12,416.65 0.0K
12:37 12,417.65 12,432.07 12,414.09 12,418.60 0.0K
12:38 12,419.10 12,452.00 12,410.13 12,452.00 0.0K
12:39 12,447.88 12,469.20 12,447.88 12,464.64 0.0K
12:40 12,461.00 12,485.00 12,458.00 12,483.95 0.0K
12:41 12,481.44 12,487.41 12,466.49 12,479.96 0.0K
12:42 12,471.48 12,489.86 12,469.39 12,478.00 0.0K
12:43 12,478.89 12,480.00 12,459.97 12,460.00 0.0K
12:44 12,458.99 12,458.99 12,426.67 12,426.67 0.0K
12:45 12,426.00 12,428.22 12,421.00 12,427.21 0.0K
12:46 12,428.00 12,437.00 12,425.00 12,432.00 0.0K
12:47 12,431.19 12,432.68 12,419.17 12,422.16 0.0K
12:48 12,422.15 12,434.07 12,421.00 12,423.60 0.0K
12:49 12,420.00 12,423.11 12,405.15 12,414.11 0.0K
12:50 12,414.60 12,414.60 12,392.23 12,393.21 0.0K
12:51 12,392.21 12,400.00 12,386.24 12,395.00 0.0K
12:52 12,393.21 12,409.00 12,390.21 12,396.00 0.0K
12:53 12,394.19 12,399.00 12,389.00 12,395.16 0.0K
12:54 12,393.00 12,408.03 12,391.00 12,401.03 0.0K
12:55 12,400.00 12,403.52 12,379.09 12,396.03 0.0K
12:56 12,398.02 12,405.98 12,388.43 12,388.93 0.0K
12:57 12,386.94 12,398.41 12,380.48 12,388.97 0.0K
12:58 12,389.00 12,392.00 12,360.00 12,366.63 0.0K
12:59 12,365.63 12,383.02 12,362.62 12,383.02 0.0K
13:00 12,383.00 12,424.00 12,383.00 12,419.25 0.0K
13:01 12,426.73 12,426.73 12,400.32 12,410.81 0.0K
13:02 12,404.80 12,431.63 12,403.80 12,430.56 0.0K
13:03 12,431.00 12,457.00 12,424.06 12,453.34 0.0K
13:04 12,445.85 12,451.84 12,442.38 12,451.80 0.0K
13:05 12,450.80 12,463.24 12,442.31 12,457.00 0.0K
13:06 12,449.75 12,454.23 12,425.00 12,428.00 0.0K
13:07 12,430.44 12,432.43 12,423.94 12,423.99 0.0K
13:08 12,422.00 12,440.91 12,420.00 12,425.98 0.0K
13:09 12,422.99 12,437.96 12,419.52 12,425.97 0.0K
13:10 12,426.97 12,437.90 12,410.99 12,413.48 0.0K
13:11 12,412.48 12,420.46 12,409.00 12,418.00 0.0K
13:12 12,416.98 12,420.00 12,403.56 12,412.02 0.0K
13:13 12,408.00 12,418.00 12,408.00 12,408.53 0.0K
13:14 12,405.00 12,421.02 12,405.00 12,417.01 0.0K
13:15 12,419.50 12,431.94 12,415.01 12,428.94 0.0K
13:16 12,431.93 12,441.42 12,426.44 12,435.49 0.0K
13:17 12,433.00 12,437.01 12,429.52 12,433.53 0.0K
13:18 12,431.00 12,455.86 12,431.00 12,448.87 0.0K
13:19 12,455.36 12,461.81 12,443.92 12,454.81 0.0K
13:20 12,459.31 12,473.00 12,452.84 12,453.00 0.0K
13:21 12,456.85 12,456.85 12,418.12 12,418.12 0.0K
13:22 12,415.00 12,432.00 12,415.00 12,427.12 0.0K
13:23 12,423.13 12,427.00 12,413.68 12,416.00 0.0K
13:24 12,413.22 12,423.00 12,386.82 12,397.29 0.0K
13:25 12,399.29 12,405.76 12,382.80 12,391.29 0.0K
13:26 12,389.78 12,390.28 12,363.91 12,377.35 0.0K
13:27 12,380.34 12,381.84 12,362.90 12,368.00 0.0K
13:28 12,368.89 12,373.00 12,344.51 12,348.00 0.0K
13:29 12,349.02 12,356.00 12,345.58 12,352.00 0.0K
13:30 12,351.05 12,361.08 12,341.00 12,361.08 0.0K
13:31 12,361.00 12,372.03 12,355.07 12,357.11 0.0K
13:32 12,351.14 12,357.15 12,343.00 12,343.00 0.0K
13:33 12,350.22 12,354.00 12,341.78 12,346.00 0.0K
13:34 12,349.71 12,365.64 12,349.71 12,361.15 0.0K
13:35 12,362.65 12,389.94 12,362.65 12,380.49 0.0K
13:36 12,379.00 12,381.96 12,370.53 12,378.48 0.0K
13:37 12,377.00 12,423.15 12,375.47 12,423.15 0.0K
13:38 12,419.65 12,445.46 12,419.65 12,444.95 0.0K
13:39 12,447.44 12,449.43 12,435.47 12,443.44 0.0K
13:40 12,443.92 12,443.92 12,424.56 12,428.55 0.0K
13:41 12,428.54 12,428.54 12,398.68 12,410.17 0.0K
13:42 12,416.64 12,425.58 12,415.63 12,416.13 0.0K
13:43 12,415.63 12,425.11 12,406.67 12,409.68 0.0K
13:44 12,411.68 12,413.68 12,399.23 12,401.75 0.0K
13:45 12,398.25 12,407.24 12,395.28 12,396.28 0.0K
13:46 12,396.29 12,414.21 12,393.74 12,393.74 0.0K
13:47 12,395.24 12,429.06 12,388.27 12,424.04 0.0K
13:48 12,426.53 12,442.39 12,420.97 12,442.38 0.0K
13:49 12,437.38 12,449.81 12,425.37 12,434.86 0.0K
13:50 12,435.36 12,454.76 12,435.36 12,454.76 0.0K
13:51 12,454.00 12,480.60 12,454.00 12,477.60 0.0K
13:52 12,476.60 12,487.05 12,473.60 12,478.07 0.0K
13:53 12,475.59 12,484.00 12,467.15 12,484.00 0.0K
13:54 12,483.09 12,495.04 12,476.62 12,489.55 0.0K
13:55 12,493.04 12,509.41 12,493.04 12,505.91 0.0K
13:56 12,509.40 12,520.31 12,507.39 12,519.30 0.0K
13:57 12,518.30 12,550.68 12,509.83 12,544.66 0.0K
13:58 12,543.17 12,557.17 12,536.22 12,538.25 0.0K
13:59 12,535.76 12,554.72 12,535.76 12,546.79 0.0K
14:00 12,546.30 12,546.30 12,517.07 12,519.08 0.0K
14:01 12,525.57 12,535.00 12,521.08 12,523.57 0.0K
14:02 12,519.10 12,529.62 12,512.18 12,515.71 0.0K
14:03 12,513.71 12,520.24 12,509.25 12,512.30 0.0K
14:04 12,514.30 12,525.32 12,511.35 12,511.40 0.0K
14:05 12,516.39 12,531.00 12,515.36 12,528.30 0.0K
14:06 12,528.00 12,540.79 12,526.32 12,536.79 0.0K
14:07 12,533.81 12,553.23 12,533.81 12,535.30 0.0K
14:08 12,537.81 12,542.29 12,522.34 12,527.00 0.0K
14:09 12,528.40 12,531.45 12,515.53 12,521.52 0.0K
14:10 12,522.00 12,524.00 12,512.00 12,520.10 0.0K
14:11 12,520.00 12,522.59 12,502.21 12,520.00 0.0K
14:12 12,521.12 12,523.11 12,508.13 12,512.00 0.0K
14:13 12,513.12 12,513.12 12,502.66 12,508.00 0.0K
14:14 12,507.62 12,524.05 12,507.10 12,522.02 0.0K
14:15 12,519.53 12,535.01 12,511.11 12,515.11 0.0K
14:16 12,514.00 12,531.02 12,513.00 12,527.00 0.0K
14:17 12,529.53 12,551.00 12,528.00 12,549.91 0.0K
14:18 12,549.41 12,577.75 12,549.41 12,565.78 0.0K
14:19 12,562.29 12,570.77 12,556.33 12,563.34 0.0K
14:20 12,564.00 12,565.35 12,543.45 12,546.00 0.0K
14:21 12,544.98 12,550.47 12,520.11 12,520.11 0.0K
14:22 12,520.62 12,528.20 12,516.68 12,527.00 0.0K
14:23 12,526.19 12,536.00 12,519.00 12,535.14 0.0K
14:24 12,532.14 12,534.00 12,523.00 12,533.17 0.0K
14:25 12,533.00 12,550.12 12,528.69 12,550.12 0.0K
14:26 12,550.62 12,558.00 12,543.00 12,557.00 0.0K
14:27 12,557.57 12,584.90 12,552.00 12,584.00 0.0K
14:28 12,585.40 12,596.85 12,585.00 12,594.00 0.0K
14:29 12,593.86 12,593.86 12,581.00 12,581.00 0.0K
14:30 12,559.00 12,629.40 12,558.15 12,608.00 0.0K
14:31 12,602.97 12,602.97 12,576.60 12,582.63 0.0K
14:32 12,580.13 12,586.00 12,562.72 12,562.72 0.0K
14:33 12,563.22 12,595.00 12,563.22 12,591.63 0.0K
14:34 12,598.00 12,640.85 12,598.00 12,625.88 0.0K
14:35 12,625.00 12,636.35 12,614.48 12,614.49 0.0K
14:36 12,614.00 12,614.00 12,578.67 12,579.19 0.0K
14:37 12,579.68 12,579.72 12,561.78 12,568.00 0.0K
14:38 12,568.77 12,569.26 12,540.90 12,540.90 0.0K
14:39 12,543.40 12,557.87 12,534.96 12,553.88 0.0K
14:40 12,553.38 12,555.37 12,531.95 12,539.90 0.0K
14:41 12,538.90 12,548.36 12,537.88 12,542.90 0.0K
14:42 12,543.90 12,551.87 12,537.38 12,542.88 0.0K
14:43 12,542.38 12,542.42 12,532.42 12,541.41 0.0K
14:44 12,540.91 12,558.32 12,540.89 12,552.84 0.0K
14:45 12,549.35 12,563.00 12,532.88 12,560.72 0.0K
14:46 12,564.70 12,582.62 12,558.71 12,577.00 0.0K
14:47 12,575.00 12,586.13 12,569.67 12,586.00 0.0K
14:48 12,587.12 12,595.59 12,576.68 12,585.17 0.0K
14:49 12,585.00 12,613.52 12,578.00 12,613.01 0.0K
14:50 12,614.00 12,614.00 12,577.66 12,579.00 0.0K
14:51 12,584.68 12,588.67 12,577.71 12,586.00 0.0K
14:52 12,590.21 12,601.05 12,585.00 12,601.05 0.0K
14:53 12,601.05 12,606.99 12,593.53 12,596.53 0.0K
14:54 12,601.53 12,601.53 12,585.60 12,595.62 0.0K
14:55 12,593.00 12,593.00 12,583.22 12,588.73 0.0K
14:56 12,592.71 12,593.21 12,581.25 12,591.21 0.0K
14:57 12,591.71 12,593.20 12,575.28 12,576.31 0.0K
14:58 12,577.82 12,585.80 12,576.82 12,577.84 0.0K
14:59 12,575.85 12,601.71 12,565.39 12,601.71 0.0K
15:00 12,603.20 12,645.43 12,603.20 12,635.00 0.0K
15:01 12,641.87 12,653.31 12,633.83 12,652.23 0.0K
15:02 12,653.23 12,664.13 12,652.67 12,659.14 0.0K
15:03 12,658.14 12,688.50 12,658.14 12,688.50 0.0K
15:04 12,687.50 12,702.40 12,684.01 12,696.43 0.0K
15:05 12,694.93 12,702.95 12,685.96 12,690.99 0.0K
15:06 12,692.00 12,701.47 12,671.07 12,671.07 0.0K
15:07 12,671.09 12,680.14 12,665.69 12,670.00 0.0K
15:08 12,669.68 12,670.18 12,657.25 12,660.79 0.0K
15:09 12,660.30 12,682.00 12,659.00 12,675.00 0.0K
15:10 12,678.80 12,684.27 12,669.29 12,671.28 0.0K
15:11 12,669.29 12,669.30 12,644.45 12,651.00 0.0K
15:12 12,650.45 12,650.45 12,628.08 12,629.00 0.0K
15:13 12,628.10 12,629.10 12,610.26 12,611.27 0.0K
15:14 12,612.77 12,612.77 12,603.82 12,606.36 0.0K
15:15 12,606.00 12,606.00 12,591.00 12,595.51 0.0K
15:16 12,594.00 12,595.00 12,577.00 12,579.13 0.0K
15:17 12,578.63 12,582.63 12,572.15 12,578.64 0.0K
15:18 12,573.65 12,573.65 12,554.00 12,564.00 0.0K
15:19 12,565.24 12,565.24 12,555.33 12,555.33 0.0K
15:20 12,554.00 12,557.34 12,544.94 12,550.00 0.0K
15:21 12,550.01 12,559.02 12,550.01 12,559.00 0.0K
15:22 12,555.01 12,556.53 12,536.62 12,550.00 0.0K
15:23 12,550.00 12,563.00 12,550.00 12,559.39 0.0K
15:24 12,562.00 12,572.83 12,558.35 12,572.33 0.0K
15:25 12,572.32 12,577.29 12,553.37 12,558.00 0.0K
15:26 12,560.87 12,567.85 12,546.94 12,549.94 0.0K
15:27 12,542.95 12,542.95 12,524.61 12,527.12 0.0K
15:28 12,528.00 12,546.04 12,528.00 12,546.04 0.0K
15:29 12,549.03 12,549.51 12,534.08 12,534.60 0.0K
15:30 12,536.11 12,584.37 12,536.11 12,566.43 0.0K
15:31 12,566.93 12,578.37 12,558.44 12,558.44 0.0K
15:32 12,556.46 12,558.01 12,540.57 12,548.56 0.0K
15:33 12,548.06 12,548.06 12,529.23 12,529.23 0.0K
15:34 12,526.73 12,530.24 12,518.26 12,528.25 0.0K
15:35 12,533.24 12,534.72 12,515.31 12,533.22 0.0K
15:36 12,535.72 12,536.22 12,506.85 12,506.85 0.0K
15:37 12,506.00 12,524.73 12,504.86 12,509.77 0.0K
15:38 12,509.28 12,513.27 12,494.00 12,506.29 0.0K
15:39 12,499.79 12,525.17 12,499.79 12,522.65 0.0K
15:40 12,525.64 12,527.00 12,511.66 12,521.59 0.0K
15:41 12,522.08 12,522.08 12,497.20 12,501.69 0.0K
15:42 12,504.18 12,506.16 12,485.00 12,485.00 0.0K
15:43 12,485.25 12,507.21 12,483.26 12,497.24 0.0K
15:44 12,498.73 12,503.25 12,491.80 12,491.81 0.0K
15:45 12,492.00 12,504.00 12,484.00 12,500.72 0.0K
15:46 12,501.00 12,519.60 12,495.00 12,516.59 0.0K
15:47 12,515.58 12,532.47 12,512.00 12,512.00 0.0K
15:48 12,509.07 12,523.51 12,509.07 12,512.55 0.0K
15:49 12,513.00 12,518.00 12,494.64 12,498.66 0.0K
15:50 12,500.65 12,509.58 12,494.16 12,504.58 0.0K
15:51 12,502.59 12,502.59 12,482.00 12,482.00 0.0K
15:52 12,486.23 12,502.62 12,485.00 12,498.62 0.0K
15:53 12,497.12 12,511.53 12,497.12 12,498.04 0.0K
15:54 12,497.55 12,499.56 12,483.66 12,486.68 0.0K
15:55 12,487.18 12,487.67 12,472.24 12,474.23 0.0K
15:56 12,473.24 12,494.15 12,469.75 12,491.15 0.0K
15:57 12,491.64 12,499.61 12,479.71 12,499.61 0.0K
15:58 12,500.00 12,509.03 12,493.59 12,507.51 0.0K
15:59 12,507.00 12,516.00 12,493.00 12,493.00 0.0K
16:00 12,489.60 12,493.11 12,472.21 12,474.72 0.0K
16:01 12,475.22 12,475.22 12,454.83 12,457.00 0.0K
16:02 12,462.00 12,470.78 12,458.00 12,462.31 0.0K
16:03 12,462.00 12,462.00 12,446.91 12,446.91 0.0K
16:04 12,443.92 12,448.96 12,435.49 12,443.50 0.0K
16:05 12,442.00 12,449.99 12,435.07 12,438.08 0.0K
16:06 12,438.58 12,443.56 12,429.65 12,435.64 0.0K
16:07 12,436.13 12,437.64 12,424.17 12,436.64 0.0K
16:08 12,434.64 12,446.08 12,430.65 12,437.62 0.0K
16:09 12,437.63 12,438.13 12,416.86 12,416.86 0.0K
16:10 12,416.36 12,416.37 12,407.95 12,409.52 0.0K
16:11 12,410.02 12,419.53 12,408.03 12,419.53 0.0K
16:12 12,419.00 12,419.00 12,392.19 12,400.19 0.0K
16:13 12,399.19 12,404.17 12,387.77 12,391.26 0.0K
16:14 12,389.27 12,406.17 12,388.28 12,398.18 0.0K
16:15 12,398.00 12,400.00 12,377.00 12,380.80 0.0K
16:16 12,381.00 12,390.25 12,379.00 12,380.26 0.0K
16:17 12,385.25 12,386.23 12,374.72 12,376.23 0.0K
16:18 12,378.73 12,385.81 12,368.81 12,382.30 0.0K
16:19 12,383.30 12,397.75 12,382.80 12,391.74 0.0K
16:20 12,392.25 12,395.00 12,380.79 12,390.00 0.0K
16:21 12,387.24 12,397.00 12,382.76 12,386.72 0.0K
16:22 12,383.73 12,387.79 12,375.79 12,385.28 0.0K
16:23 12,386.28 12,387.28 12,370.93 12,370.93 0.0K
16:24 12,371.00 12,371.00 12,349.57 12,363.00 0.0K
16:25 12,364.06 12,370.00 12,350.65 12,358.63 0.0K
16:26 12,358.13 12,366.56 12,355.63 12,363.00 0.0K
16:27 12,361.06 12,361.06 12,349.63 12,357.13 0.0K
16:28 12,357.00 12,360.63 12,341.23 12,343.24 0.0K
16:29 12,344.74 12,361.66 12,341.75 12,361.66 0.0K
16:30 12,358.65 12,395.90 12,358.65 12,389.89 0.0K
16:31 12,390.39 12,394.00 12,372.93 12,372.94 0.0K
16:32 12,373.45 12,378.46 12,362.00 12,364.00 0.0K
16:33 12,361.04 12,372.52 12,356.13 12,357.63 0.0K
16:34 12,354.64 12,354.66 12,326.81 12,326.81 0.0K
16:35 12,324.00 12,333.00 12,320.00 12,321.84 0.0K
16:36 12,318.85 12,319.85 12,299.02 12,301.00 0.0K
16:37 12,299.53 12,308.00 12,294.57 12,297.54 0.0K
16:38 12,298.04 12,308.61 12,296.58 12,301.63 0.0K
16:39 12,305.14 12,313.19 12,301.70 12,308.69 0.0K
16:40 12,309.69 12,309.69 12,295.31 12,297.32 0.0K
16:41 12,296.33 12,322.73 12,296.33 12,319.22 0.0K
16:42 12,321.22 12,327.00 12,318.00 12,320.70 0.0K
16:43 12,319.71 12,326.19 12,310.75 12,315.22 0.0K
16:44 12,314.22 12,315.71 12,296.30 12,299.81 0.0K
16:45 12,296.82 12,298.00 12,271.96 12,271.96 0.0K
16:46 12,269.46 12,269.97 12,249.56 12,255.06 0.0K
16:47 12,254.56 12,257.07 12,249.59 12,256.06 0.0K
16:48 12,255.56 12,268.02 12,248.09 12,264.00 0.0K
16:49 12,264.01 12,267.48 12,248.00 12,251.10 0.0K
16:50 12,250.00 12,257.00 12,236.17 12,238.18 0.0K
16:51 12,238.68 12,282.40 12,236.68 12,282.40 0.0K
16:52 12,281.38 12,291.79 12,278.00 12,287.69 0.0K
16:53 12,286.69 12,306.01 12,286.69 12,304.00 0.0K
16:54 12,307.00 12,311.93 12,302.88 12,302.88 0.0K
16:55 12,301.00 12,304.00 12,290.91 12,290.91 0.0K
16:56 12,292.91 12,318.79 12,291.42 12,317.77 0.0K
16:57 12,318.26 12,347.97 12,318.25 12,344.97 0.0K
16:58 12,344.48 12,359.43 12,344.48 12,358.42 0.0K
16:59 12,359.41 12,359.41 12,336.48 12,340.48 0.0K
17:00 12,336.99 12,346.95 12,330.51 12,345.94 0.0K
17:01 12,342.44 12,424.55 12,328.99 12,407.07 0.0K
17:02 12,398.08 12,408.60 12,390.15 12,403.03 0.0K
17:03 12,401.03 12,408.02 12,391.05 12,403.99 0.0K
17:04 12,403.00 12,464.63 12,398.00 12,452.16 0.0K
17:05 12,454.16 12,457.14 12,425.75 12,429.72 0.0K
17:06 12,430.22 12,430.22 12,403.84 12,413.34 0.0K
17:07 12,415.84 12,424.83 12,399.91 12,399.91 0.0K
17:08 12,397.93 12,398.00 12,378.50 12,395.88 0.0K
17:09 12,404.35 12,405.83 12,385.40 12,394.00 0.0K
17:10 12,394.38 12,417.27 12,388.00 12,406.28 0.0K
17:11 12,409.77 12,422.69 12,400.80 12,420.69 0.0K
17:12 12,418.69 12,429.12 12,412.65 12,427.59 0.0K
17:13 12,428.08 12,447.90 12,422.59 12,446.39 0.0K
17:14 12,448.88 12,453.84 12,434.85 12,441.00 0.0K
17:15 12,440.31 12,452.24 12,437.81 12,446.00 0.0K
17:16 12,444.22 12,452.00 12,430.72 12,434.00 0.0K
17:17 12,433.22 12,455.00 12,433.22 12,444.68 0.0K
17:18 12,440.69 12,460.09 12,440.69 12,443.00 0.0K
17:19 12,440.62 12,447.00 12,419.00 12,420.00 0.0K
17:20 12,415.29 12,436.69 12,414.81 12,434.18 0.0K
17:21 12,435.17 12,454.55 12,435.17 12,452.54 0.0K
17:22 12,448.05 12,451.00 12,438.59 12,449.52 0.0K
17:23 12,449.02 12,449.03 12,438.56 12,447.01 0.0K
17:24 12,448.51 12,455.96 12,444.98 12,451.95 0.0K
17:25 12,449.46 12,449.46 12,407.00 12,420.18 0.0K
17:26 12,420.00 12,428.14 12,413.00 12,426.00 0.0K
17:27 12,425.13 12,432.07 12,422.13 12,431.56 0.0K
17:28 12,428.56 12,432.57 12,423.61 12,423.61 0.0K
17:29 12,424.00 12,433.00 12,424.00 12,430.65 0.0K
17:30 12,427.00 12,430.16 12,419.00 12,419.00 0.0K
17:31 12,418.67 12,430.16 12,418.67 12,430.00 0.0K
17:32 12,432.15 12,436.00 12,424.17 12,427.00 0.0K
17:33 12,427.66 12,441.00 12,427.66 12,441.00 0.0K
17:34 12,441.14 12,449.13 12,424.67 12,424.67 0.0K
17:35 12,421.67 12,430.60 12,406.00 12,430.60 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available