IBEX 35

ES35
🏛️ spain →
15,576.80
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 11,861.00 11,944.00 11,861.00 11,944.00 0.0K
09:00 11,913.52 11,913.52 11,821.62 11,883.55 0.0K
09:01 11,886.05 11,913.02 11,886.05 11,903.53 0.0K
09:02 11,903.03 11,912.51 11,886.55 11,912.01 0.0K
09:03 11,912.51 11,913.00 11,888.54 11,892.00 0.0K
09:04 11,887.54 11,887.54 11,859.58 11,870.07 0.0K
09:05 11,861.58 11,861.58 11,834.11 11,835.00 0.0K
09:06 11,831.00 11,839.60 11,815.63 11,836.00 0.0K
09:07 11,835.62 11,835.62 11,817.00 11,821.53 0.0K
09:08 11,820.00 11,835.12 11,812.09 11,818.90 0.0K
09:09 11,820.42 11,840.67 11,810.54 11,840.16 0.0K
09:10 11,832.67 11,841.00 11,824.29 11,835.00 0.0K
09:11 11,831.94 11,871.49 11,819.00 11,862.01 0.0K
09:12 11,862.00 11,862.00 11,822.00 11,832.05 0.0K
09:13 11,833.00 11,860.56 11,833.00 11,844.78 0.0K
09:14 11,845.27 11,848.27 11,818.04 11,826.00 0.0K
09:15 11,818.09 11,826.00 11,794.28 11,813.29 0.0K
09:16 11,808.80 11,818.38 11,792.00 11,817.91 0.0K
09:17 11,811.92 11,811.92 11,785.72 11,786.00 0.0K
09:18 11,794.72 11,795.77 11,779.00 11,785.00 0.0K
09:19 11,778.38 11,791.45 11,775.00 11,779.00 0.0K
09:20 11,775.04 11,810.04 11,775.04 11,810.04 0.0K
09:21 11,813.03 11,830.00 11,811.00 11,813.57 0.0K
09:22 11,813.58 11,821.00 11,795.00 11,796.00 0.0K
09:23 11,790.30 11,824.80 11,780.00 11,819.34 0.0K
09:24 11,822.34 11,839.28 11,807.37 11,839.28 0.0K
09:25 11,839.27 11,872.00 11,839.27 11,864.17 0.0K
09:26 11,864.00 11,882.69 11,856.00 11,882.69 0.0K
09:27 11,880.70 11,887.20 11,858.86 11,858.88 0.0K
09:28 11,858.89 11,858.89 11,832.09 11,840.60 0.0K
09:29 11,845.59 11,848.62 11,837.68 11,843.00 0.0K
09:30 11,843.69 11,845.00 11,804.89 11,805.90 0.0K
09:31 11,805.91 11,809.00 11,791.62 11,793.00 0.0K
09:32 11,794.00 11,830.00 11,791.00 11,830.00 0.0K
09:33 11,828.58 11,846.09 11,815.00 11,842.58 0.0K
09:34 11,841.58 11,841.58 11,811.77 11,814.79 0.0K
09:35 11,813.79 11,813.79 11,784.93 11,802.40 0.0K
09:36 11,802.90 11,802.90 11,773.00 11,773.58 0.0K
09:37 11,772.08 11,772.08 11,755.70 11,761.00 0.0K
09:38 11,759.00 11,764.70 11,743.00 11,749.00 0.0K
09:39 11,745.78 11,755.00 11,740.00 11,746.81 0.0K
09:40 11,748.30 11,756.31 11,738.00 11,748.30 0.0K
09:41 11,748.29 11,768.20 11,748.29 11,761.00 0.0K
09:42 11,755.68 11,762.22 11,745.74 11,755.74 0.0K
09:43 11,754.74 11,754.74 11,742.29 11,745.32 0.0K
09:44 11,745.00 11,757.30 11,741.33 11,741.85 0.0K
09:45 11,744.35 11,747.80 11,734.31 11,747.79 0.0K
09:46 11,749.78 11,777.13 11,746.28 11,762.13 0.0K
09:47 11,763.13 11,773.11 11,759.16 11,772.59 0.0K
09:48 11,774.08 11,774.08 11,741.21 11,743.72 0.0K
09:49 11,744.23 11,755.66 11,743.71 11,750.65 0.0K
09:50 11,750.15 11,766.60 11,747.66 11,763.57 0.0K
09:51 11,764.06 11,800.85 11,764.06 11,787.34 0.0K
09:52 11,787.35 11,816.22 11,787.35 11,814.71 0.0K
09:53 11,812.72 11,823.15 11,801.00 11,801.00 0.0K
09:54 11,800.26 11,806.77 11,793.82 11,797.82 0.0K
09:55 11,797.32 11,801.36 11,780.92 11,800.35 0.0K
09:56 11,804.34 11,808.30 11,797.32 11,805.79 0.0K
09:57 11,806.28 11,820.77 11,800.29 11,817.26 0.0K
09:58 11,817.00 11,831.69 11,804.78 11,804.81 0.0K
09:59 11,803.33 11,803.33 11,769.59 11,769.61 0.0K
10:00 11,769.62 11,769.62 11,750.00 11,767.67 0.0K
10:01 11,769.16 11,770.66 11,747.82 11,748.82 0.0K
10:02 11,748.83 11,751.83 11,729.43 11,730.96 0.0K
10:03 11,735.95 11,740.44 11,724.55 11,724.55 0.0K
10:04 11,726.55 11,729.00 11,710.11 11,716.59 0.0K
10:05 11,716.00 11,721.00 11,700.62 11,703.12 0.0K
10:06 11,702.62 11,728.05 11,696.00 11,728.00 0.0K
10:07 11,730.48 11,756.28 11,728.41 11,752.27 0.0K
10:08 11,752.77 11,770.71 11,749.28 11,757.71 0.0K
10:09 11,757.21 11,766.70 11,752.76 11,766.00 0.0K
10:10 11,768.00 11,769.00 11,751.00 11,759.35 0.0K
10:11 11,759.34 11,791.64 11,759.34 11,790.58 0.0K
10:12 11,793.58 11,793.58 11,760.16 11,769.69 0.0K
10:13 11,764.70 11,775.26 11,760.78 11,775.00 0.0K
10:14 11,772.74 11,773.28 11,761.86 11,761.86 0.0K
10:15 11,760.86 11,774.37 11,754.91 11,773.35 0.0K
10:16 11,777.34 11,781.84 11,767.85 11,781.84 0.0K
10:17 11,783.83 11,792.00 11,783.33 11,784.00 0.0K
10:18 11,779.78 11,784.82 11,774.29 11,784.82 0.0K
10:19 11,779.82 11,780.82 11,765.90 11,771.89 0.0K
10:20 11,773.88 11,794.85 11,773.88 11,791.33 0.0K
10:21 11,786.84 11,787.84 11,758.94 11,763.42 0.0K
10:22 11,762.43 11,762.43 11,742.05 11,753.55 0.0K
10:23 11,752.06 11,762.01 11,748.57 11,754.99 0.0K
10:24 11,757.49 11,759.97 11,748.52 11,756.50 0.0K
10:25 11,757.99 11,770.00 11,753.97 11,769.86 0.0K
10:26 11,771.00 11,775.00 11,762.85 11,769.00 0.0K
10:27 11,770.81 11,779.00 11,768.00 11,775.00 0.0K
10:28 11,772.71 11,810.46 11,772.71 11,810.46 0.0K
10:29 11,809.46 11,812.44 11,801.46 11,804.97 0.0K
10:30 11,806.00 11,822.91 11,798.99 11,820.00 0.0K
10:31 11,821.40 11,829.35 11,814.38 11,820.88 0.0K
10:32 11,819.88 11,836.82 11,813.39 11,823.80 0.0K
10:33 11,824.80 11,837.00 11,823.80 11,833.75 0.0K
10:34 11,835.00 11,835.80 11,828.00 11,834.00 0.0K
10:35 11,829.30 11,833.33 11,817.84 11,830.85 0.0K
10:36 11,831.84 11,841.84 11,830.36 11,830.40 0.0K
10:37 11,830.41 11,853.36 11,830.41 11,839.95 0.0K
10:38 11,841.00 11,867.39 11,836.96 11,866.89 0.0K
10:39 11,863.88 11,870.26 11,860.31 11,867.25 0.0K
10:40 11,864.26 11,872.77 11,864.26 11,872.77 0.0K
10:41 11,873.26 11,880.00 11,869.27 11,877.29 0.0K
10:42 11,875.00 11,887.25 11,873.00 11,886.00 0.0K
10:43 11,889.76 11,903.65 11,886.00 11,901.00 0.0K
10:44 11,901.65 11,910.00 11,890.69 11,904.11 0.0K
10:45 11,904.00 11,906.11 11,895.00 11,895.21 0.0K
10:46 11,903.00 11,916.00 11,901.00 11,908.00 0.0K
10:47 11,906.69 11,923.15 11,903.00 11,920.00 0.0K
10:48 11,919.15 11,925.00 11,911.21 11,915.20 0.0K
10:49 11,914.21 11,922.70 11,898.29 11,898.29 0.0K
10:50 11,896.00 11,896.00 11,882.00 11,885.00 0.0K
10:51 11,884.50 11,892.08 11,881.00 11,892.08 0.0K
10:52 11,894.57 11,896.57 11,879.18 11,879.68 0.0K
10:53 11,879.19 11,879.69 11,856.87 11,857.89 0.0K
10:54 11,858.39 11,885.31 11,858.39 11,876.28 0.0K
10:55 11,873.29 11,874.79 11,864.36 11,867.90 0.0K
10:56 11,868.41 11,876.90 11,862.92 11,874.39 0.0K
10:57 11,875.89 11,885.35 11,872.89 11,874.87 0.0K
10:58 11,874.37 11,876.96 11,867.43 11,875.95 0.0K
10:59 11,875.45 11,884.93 11,866.97 11,878.91 0.0K
11:00 11,877.91 11,894.38 11,874.92 11,894.38 0.0K
11:01 11,888.37 11,890.38 11,879.41 11,880.41 0.0K
11:02 11,881.41 11,896.85 11,878.93 11,893.83 0.0K
11:03 11,890.83 11,899.28 11,875.81 11,879.82 0.0K
11:04 11,879.32 11,885.83 11,871.86 11,885.83 0.0K
11:05 11,883.32 11,891.00 11,880.29 11,885.29 0.0K
11:06 11,881.79 11,890.77 11,876.33 11,888.00 0.0K
11:07 11,887.24 11,909.07 11,883.74 11,903.55 0.0K
11:08 11,904.05 11,912.48 11,903.52 11,909.93 0.0K
11:09 11,908.93 11,924.37 11,905.93 11,924.37 0.0K
11:10 11,924.36 11,928.81 11,910.41 11,910.41 0.0K
11:11 11,910.42 11,910.42 11,891.11 11,904.10 0.0K
11:12 11,904.09 11,909.58 11,887.71 11,888.72 0.0K
11:13 11,889.22 11,908.19 11,888.73 11,903.15 0.0K
11:14 11,903.65 11,913.00 11,901.16 11,913.00 0.0K
11:15 11,912.10 11,917.00 11,900.65 11,904.15 0.0K
11:16 11,906.65 11,919.57 11,903.66 11,918.07 0.0K
11:17 11,916.57 11,924.49 11,915.57 11,919.47 0.0K
11:18 11,917.47 11,925.99 11,917.47 11,925.99 0.0K
11:19 11,926.98 11,930.97 11,920.00 11,924.55 0.0K
11:20 11,923.55 11,932.02 11,914.07 11,922.06 0.0K
11:21 11,918.55 11,923.00 11,904.15 11,913.65 0.0K
11:22 11,912.64 11,921.00 11,910.60 11,921.00 0.0K
11:23 11,923.59 11,927.00 11,916.04 11,917.00 0.0K
11:24 11,913.56 11,931.54 11,913.56 11,927.53 0.0K
11:25 11,924.54 11,924.54 11,889.71 11,899.69 0.0K
11:26 11,894.69 11,900.73 11,885.76 11,898.22 0.0K
11:27 11,898.00 11,899.17 11,892.00 11,896.66 0.0K
11:28 11,895.66 11,902.16 11,893.17 11,901.17 0.0K
11:29 11,898.17 11,905.65 11,898.17 11,904.68 0.0K
11:30 11,903.68 11,917.58 11,903.68 11,917.07 0.0K
11:31 11,914.57 11,918.57 11,913.10 11,915.09 0.0K
11:32 11,910.10 11,916.11 11,908.11 11,908.64 0.0K
11:33 11,908.15 11,914.64 11,907.15 11,911.69 0.0K
11:34 11,910.00 11,918.16 11,908.00 11,911.00 0.0K
11:35 11,906.71 11,918.00 11,905.72 11,908.75 0.0K
11:36 11,907.26 11,907.27 11,896.00 11,903.41 0.0K
11:37 11,902.41 11,908.00 11,894.00 11,905.98 0.0K
11:38 11,903.98 11,911.48 11,898.02 11,908.97 0.0K
11:39 11,907.96 11,911.00 11,902.56 11,902.58 0.0K
11:40 11,902.00 11,911.00 11,901.00 11,903.64 0.0K
11:41 11,903.00 11,912.68 11,903.00 11,910.00 0.0K
11:42 11,909.18 11,912.00 11,903.73 11,911.74 0.0K
11:43 11,910.74 11,913.74 11,906.29 11,909.79 0.0K
11:44 11,910.28 11,913.30 11,906.81 11,908.00 0.0K
11:45 11,907.00 11,907.35 11,894.48 11,894.48 0.0K
11:46 11,892.48 11,893.00 11,880.00 11,881.67 0.0K
11:47 11,885.17 11,887.00 11,879.70 11,880.00 0.0K
11:48 11,876.71 11,877.22 11,867.27 11,869.28 0.0K
11:49 11,867.78 11,870.29 11,863.36 11,866.37 0.0K
11:50 11,866.87 11,866.87 11,854.93 11,856.00 0.0K
11:51 11,853.99 11,858.02 11,851.02 11,858.02 0.0K
11:52 11,858.52 11,866.48 11,857.00 11,866.48 0.0K
11:53 11,865.47 11,867.44 11,860.48 11,867.44 0.0K
11:54 11,867.44 11,867.44 11,837.00 11,837.00 0.0K
11:55 11,836.05 11,840.04 11,829.57 11,839.54 0.0K
11:56 11,841.54 11,841.54 11,833.55 11,841.03 0.0K
11:57 11,843.02 11,853.48 11,839.51 11,847.93 0.0K
11:58 11,844.94 11,849.45 11,839.49 11,843.00 0.0K
11:59 11,843.50 11,846.49 11,841.98 11,845.50 0.0K
12:00 11,845.49 11,851.97 11,834.01 11,834.01 0.0K
12:01 11,833.52 11,833.52 11,810.13 11,811.14 0.0K
12:02 11,811.64 11,830.55 11,811.64 11,826.54 0.0K
12:03 11,827.04 11,843.94 11,827.04 11,835.43 0.0K
12:04 11,837.43 11,866.21 11,837.43 11,866.21 0.0K
12:05 11,869.21 11,873.03 11,858.62 11,872.00 0.0K
12:06 11,872.49 11,874.47 11,861.44 11,868.91 0.0K
12:07 11,875.90 11,879.37 11,868.90 11,872.41 0.0K
12:08 11,871.91 11,876.91 11,866.96 11,867.49 0.0K
12:09 11,867.99 11,873.00 11,863.00 11,867.07 0.0K
12:10 11,868.00 11,868.00 11,857.00 11,857.00 0.0K
12:11 11,860.68 11,863.00 11,852.00 11,856.00 0.0K
12:12 11,855.70 11,856.21 11,843.81 11,847.32 0.0K
12:13 11,847.82 11,853.00 11,843.33 11,852.28 0.0K
12:14 11,852.78 11,853.28 11,838.35 11,844.00 0.0K
12:15 11,845.87 11,846.36 11,830.95 11,834.47 0.0K
12:16 11,834.97 11,845.38 11,834.97 11,845.38 0.0K
12:17 11,845.37 11,858.22 11,844.83 11,857.70 0.0K
12:18 11,856.00 11,866.07 11,856.00 11,862.56 0.0K
12:19 11,861.56 11,862.00 11,855.57 11,857.05 0.0K
12:20 11,858.55 11,862.04 11,851.56 11,851.56 0.0K
12:21 11,852.07 11,856.62 11,844.63 11,855.09 0.0K
12:22 11,855.08 11,862.53 11,855.08 11,860.98 0.0K
12:23 11,861.97 11,862.95 11,854.98 11,854.98 0.0K
12:24 11,857.00 11,859.98 11,851.49 11,858.47 0.0K
12:25 11,857.00 11,861.45 11,851.00 11,854.50 0.0K
12:26 11,854.99 11,854.99 11,847.54 11,850.03 0.0K
12:27 11,850.04 11,860.98 11,850.04 11,858.99 0.0K
12:28 11,857.99 11,869.39 11,856.97 11,866.36 0.0K
12:29 11,867.85 11,871.32 11,863.31 11,864.80 0.0K
12:30 11,865.80 11,867.79 11,862.80 11,865.28 0.0K
12:31 11,864.78 11,866.28 11,858.80 11,858.80 0.0K
12:32 11,859.80 11,866.82 11,856.00 11,866.30 0.0K
12:33 11,866.79 11,879.21 11,860.30 11,878.70 0.0K
12:34 11,878.69 11,879.17 11,872.17 11,877.17 0.0K
12:35 11,875.67 11,883.67 11,874.19 11,883.67 0.0K
12:36 11,883.66 11,891.03 11,883.66 11,888.51 0.0K
12:37 11,886.51 11,890.03 11,882.55 11,882.55 0.0K
12:38 11,882.56 11,889.05 11,881.54 11,882.55 0.0K
12:39 11,883.55 11,888.03 11,883.54 11,888.00 0.0K
12:40 11,888.51 11,890.42 11,885.50 11,889.42 0.0K
12:41 11,888.92 11,889.44 11,885.43 11,888.94 0.0K
12:42 11,887.00 11,891.44 11,885.96 11,888.97 0.0K
12:43 11,889.96 11,908.80 11,889.96 11,908.80 0.0K
12:44 11,908.00 11,910.26 11,891.00 11,891.00 0.0K
12:45 11,889.90 11,890.41 11,879.00 11,883.00 0.0K
12:46 11,884.51 11,888.00 11,883.00 11,886.95 0.0K
12:47 11,884.95 11,895.96 11,884.00 11,895.45 0.0K
12:48 11,897.00 11,902.41 11,894.89 11,899.31 0.0K
12:49 11,901.00 11,911.73 11,899.00 11,899.00 0.0K
12:50 11,895.24 11,895.24 11,880.91 11,881.00 0.0K
12:51 11,878.92 11,880.00 11,875.01 11,878.00 0.0K
12:52 11,878.02 11,884.00 11,874.54 11,882.01 0.0K
12:53 11,883.00 11,895.38 11,880.01 11,892.86 0.0K
12:54 11,897.35 11,898.28 11,889.36 11,898.00 0.0K
12:55 11,900.27 11,912.10 11,900.27 11,909.00 0.0K
12:56 11,909.06 11,911.03 11,901.56 11,902.09 0.0K
12:57 11,902.09 11,912.14 11,900.60 11,906.64 0.0K
12:58 11,907.00 11,911.15 11,899.66 11,907.65 0.0K
12:59 11,908.15 11,909.15 11,899.23 11,902.22 0.0K
13:00 11,908.22 11,919.12 11,906.71 11,916.62 0.0K
13:01 11,917.00 11,931.04 11,917.00 11,929.01 0.0K
13:02 11,930.01 11,930.98 11,922.95 11,922.95 0.0K
13:03 11,921.00 11,923.00 11,912.04 11,922.99 0.0K
13:04 11,919.00 11,931.00 11,919.00 11,929.00 0.0K
13:05 11,927.94 11,927.94 11,914.00 11,919.07 0.0K
13:06 11,915.00 11,921.00 11,912.62 11,920.62 0.0K
13:07 11,921.12 11,938.00 11,921.12 11,938.00 0.0K
13:08 11,937.95 11,939.43 11,932.95 11,937.00 0.0K
13:09 11,935.96 11,939.50 11,931.02 11,933.00 0.0K
13:10 11,932.03 11,942.02 11,925.00 11,941.99 0.0K
13:11 11,938.49 11,948.91 11,934.90 11,937.88 0.0K
13:12 11,937.87 11,942.40 11,932.90 11,942.38 0.0K
13:13 11,943.38 11,944.00 11,931.00 11,934.00 0.0K
13:14 11,933.98 11,961.00 11,933.98 11,947.46 0.0K
13:15 11,948.96 11,948.96 11,930.11 11,935.65 0.0K
13:16 11,934.00 11,941.17 11,933.15 11,933.67 0.0K
13:17 11,934.18 11,962.00 11,934.18 11,962.00 0.0K
13:18 11,960.94 11,984.19 11,960.00 11,974.19 0.0K
13:19 11,974.00 11,975.72 11,954.33 11,959.36 0.0K
13:20 11,960.00 11,965.00 11,957.00 11,963.41 0.0K
13:21 11,960.91 11,963.98 11,955.45 11,962.01 0.0K
13:22 11,960.51 11,972.99 11,960.51 11,969.93 0.0K
13:23 11,968.93 11,972.93 11,962.46 11,962.46 0.0K
13:24 11,962.97 11,971.96 11,961.49 11,965.47 0.0K
13:25 11,965.48 11,969.01 11,964.07 11,964.09 0.0K
13:26 11,960.61 11,963.18 11,950.20 11,963.00 0.0K
13:27 11,961.67 11,962.17 11,950.76 11,951.77 0.0K
13:28 11,951.27 11,956.79 11,944.00 11,947.82 0.0K
13:29 11,946.82 11,952.80 11,946.32 11,952.80 0.0K
13:30 11,951.80 11,957.84 11,944.32 11,957.81 0.0K
13:31 11,959.31 11,965.24 11,959.31 11,962.00 0.0K
13:32 11,961.76 11,967.00 11,958.28 11,964.31 0.0K
13:33 11,967.00 11,968.79 11,961.82 11,968.29 0.0K
13:34 11,968.78 11,978.74 11,968.78 11,973.00 0.0K
13:35 11,973.77 11,976.28 11,968.80 11,968.81 0.0K
13:36 11,968.31 11,973.30 11,968.31 11,973.26 0.0K
13:37 11,978.00 11,998.61 11,978.00 11,990.67 0.0K
13:38 11,991.00 11,993.00 11,985.22 11,993.00 0.0K
13:39 11,992.71 11,997.66 11,991.68 11,991.69 0.0K
13:40 11,994.19 11,994.19 11,985.79 11,987.00 0.0K
13:41 11,987.30 11,990.31 11,984.81 11,987.82 0.0K
13:42 11,988.32 12,002.00 11,988.32 11,998.23 0.0K
13:43 11,999.00 12,011.17 11,999.00 12,002.00 0.0K
13:44 12,001.16 12,012.13 11,997.69 12,009.62 0.0K
13:45 12,008.62 12,011.11 11,997.69 11,997.69 0.0K
13:46 11,997.70 12,003.69 11,997.70 12,003.19 0.0K
13:47 12,003.68 12,006.00 11,995.24 11,995.24 0.0K
13:48 11,995.74 12,006.00 11,993.75 12,006.00 0.0K
13:49 12,007.16 12,031.00 12,007.00 12,028.00 0.0K
13:50 12,029.01 12,033.98 12,022.04 12,032.97 0.0K
13:51 12,033.47 12,039.43 12,031.48 12,031.48 0.0K
13:52 12,030.98 12,036.48 12,027.50 12,028.00 0.0K
13:53 12,027.00 12,031.02 12,018.00 12,027.09 0.0K
13:54 12,026.09 12,040.00 12,024.00 12,030.03 0.0K
13:55 12,029.03 12,041.00 12,028.53 12,040.53 0.0K
13:56 12,035.05 12,037.56 12,023.12 12,029.21 0.0K
13:57 12,028.71 12,037.65 12,027.71 12,034.65 0.0K
13:58 12,029.65 12,032.22 12,025.68 12,026.00 0.0K
13:59 12,025.77 12,030.00 12,021.83 12,023.85 0.0K
14:00 12,025.35 12,034.84 12,024.00 12,024.36 0.0K
14:01 12,025.00 12,029.86 12,011.99 12,011.99 0.0K
14:02 12,009.00 12,014.51 12,001.03 12,010.50 0.0K
14:03 12,012.00 12,017.97 11,989.10 11,989.10 0.0K
14:04 11,989.11 11,995.14 11,987.62 11,989.69 0.0K
14:05 11,988.00 11,989.21 11,978.00 11,985.00 0.0K
14:06 11,984.33 12,006.00 11,984.33 12,000.67 0.0K
14:07 12,000.17 12,005.11 11,996.69 12,005.11 0.0K
14:08 12,004.11 12,006.09 11,999.11 12,006.09 0.0K
14:09 12,005.00 12,010.00 11,999.00 12,005.00 0.0K
14:10 12,006.57 12,012.00 12,004.00 12,011.00 0.0K
14:11 12,010.06 12,014.55 12,004.60 12,013.04 0.0K
14:12 12,015.00 12,016.05 12,005.06 12,016.04 0.0K
14:13 12,016.54 12,032.00 12,016.53 12,029.86 0.0K
14:14 12,030.00 12,034.00 12,022.92 12,023.43 0.0K
14:15 12,025.44 12,029.00 12,022.00 12,027.00 0.0K
14:16 12,029.94 12,029.94 12,019.99 12,025.00 0.0K
14:17 12,027.00 12,028.50 12,022.99 12,028.50 0.0K
14:18 12,027.50 12,037.95 12,027.50 12,032.00 0.0K
14:19 12,031.51 12,039.50 12,030.01 12,033.55 0.0K
14:20 12,034.05 12,038.59 12,026.60 12,034.09 0.0K
14:21 12,034.00 12,035.10 12,014.18 12,014.69 0.0K
14:22 12,014.19 12,022.70 12,011.69 12,021.20 0.0K
14:23 12,020.20 12,020.20 12,000.30 12,007.28 0.0K
14:24 12,007.27 12,014.73 12,005.66 12,008.16 0.0K
14:25 12,008.65 12,013.12 12,004.65 12,007.63 0.0K
14:26 12,007.13 12,010.17 12,001.67 12,010.17 0.0K
14:27 12,012.17 12,022.10 12,012.14 12,022.04 0.0K
14:28 12,024.53 12,039.83 12,024.01 12,037.78 0.0K
14:29 12,037.78 12,042.75 12,033.76 12,040.25 0.0K
14:30 12,039.25 12,055.19 12,039.25 12,048.71 0.0K
14:31 12,046.71 12,066.14 12,046.71 12,058.66 0.0K
14:32 12,060.16 12,068.15 12,050.24 12,052.26 0.0K
14:33 12,052.27 12,052.27 12,038.35 12,038.35 0.0K
14:34 12,036.00 12,042.43 12,028.94 12,040.93 0.0K
14:35 12,044.92 12,051.86 12,044.92 12,048.34 0.0K
14:36 12,048.84 12,058.28 12,047.78 12,048.00 0.0K
14:37 12,048.78 12,060.00 12,048.78 12,056.79 0.0K
14:38 12,054.29 12,059.00 12,050.83 12,055.84 0.0K
14:39 12,055.34 12,060.34 12,054.84 12,058.36 0.0K
14:40 12,056.36 12,057.93 12,047.43 12,054.43 0.0K
14:41 12,054.00 12,061.00 12,052.94 12,055.45 0.0K
14:42 12,054.96 12,071.42 12,054.47 12,068.91 0.0K
14:43 12,067.91 12,067.91 12,051.52 12,057.52 0.0K
14:44 12,058.52 12,063.03 12,053.54 12,060.53 0.0K
14:45 12,063.53 12,066.49 12,061.99 12,064.98 0.0K
14:46 12,066.48 12,074.96 12,065.97 12,071.95 0.0K
14:47 12,072.00 12,084.38 12,071.45 12,082.89 0.0K
14:48 12,081.89 12,083.40 12,071.45 12,072.47 0.0K
14:49 12,073.97 12,077.97 12,070.48 12,073.97 0.0K
14:50 12,073.97 12,075.97 12,069.00 12,069.53 0.0K
14:51 12,069.53 12,081.98 12,069.53 12,081.96 0.0K
14:52 12,081.95 12,090.90 12,081.95 12,088.00 0.0K
14:53 12,086.93 12,096.91 12,086.93 12,092.90 0.0K
14:54 12,093.90 12,094.94 12,089.91 12,094.44 0.0K
14:55 12,093.95 12,103.45 12,092.94 12,103.45 0.0K
14:56 12,105.95 12,105.95 12,087.99 12,105.44 0.0K
14:57 12,104.43 12,104.43 12,097.00 12,098.00 0.0K
14:58 12,101.41 12,117.26 12,101.00 12,113.23 0.0K
14:59 12,113.72 12,114.18 12,109.70 12,111.69 0.0K
15:00 12,110.19 12,110.19 12,097.30 12,098.30 0.0K
15:01 12,099.30 12,111.75 12,099.00 12,111.75 0.0K
15:02 12,113.25 12,114.72 12,108.00 12,113.18 0.0K
15:03 12,112.68 12,115.17 12,109.62 12,112.60 0.0K
15:04 12,112.00 12,120.00 12,111.57 12,114.06 0.0K
15:05 12,116.05 12,116.05 12,107.56 12,113.56 0.0K
15:06 12,113.06 12,121.57 12,113.00 12,118.57 0.0K
15:07 12,118.00 12,122.06 12,114.04 12,114.04 0.0K
15:08 12,115.00 12,126.05 12,112.00 12,126.05 0.0K
15:09 12,145.54 12,155.42 12,125.04 12,142.00 0.0K
15:10 12,143.00 12,182.84 12,143.00 12,182.83 0.0K
15:11 12,180.83 12,188.00 12,168.00 12,170.39 0.0K
15:12 12,169.89 12,173.44 12,151.98 12,170.39 0.0K
15:13 12,166.40 12,167.41 12,154.01 12,158.04 0.0K
15:14 12,157.04 12,168.48 12,154.54 12,163.99 0.0K
15:15 12,167.98 12,167.98 12,150.00 12,150.58 0.0K
15:16 12,150.00 12,156.60 12,150.00 12,155.61 0.0K
15:17 12,156.11 12,157.14 12,152.13 12,155.00 0.0K
15:18 12,155.15 12,159.60 12,153.00 12,157.10 0.0K
15:19 12,155.61 12,158.10 12,140.18 12,144.70 0.0K
15:20 12,145.69 12,150.00 12,139.77 12,146.27 0.0K
15:21 12,147.00 12,150.00 12,143.76 12,148.75 0.0K
15:22 12,149.75 12,152.00 12,137.80 12,139.00 0.0K
15:23 12,139.33 12,139.33 12,129.45 12,129.97 0.0K
15:24 12,130.47 12,130.47 12,115.07 12,118.58 0.0K
15:25 12,120.00 12,132.53 12,120.00 12,130.07 0.0K
15:26 12,132.07 12,143.96 12,130.53 12,143.96 0.0K
15:27 12,143.46 12,149.39 12,141.96 12,146.37 0.0K
15:28 12,144.37 12,152.82 12,144.37 12,148.80 0.0K
15:29 12,148.00 12,150.80 12,146.29 12,148.80 0.0K
15:30 12,149.80 12,149.80 12,137.81 12,139.82 0.0K
15:31 12,139.83 12,139.83 12,128.90 12,130.42 0.0K
15:32 12,130.92 12,140.89 12,126.42 12,128.92 0.0K
15:33 12,127.42 12,148.00 12,122.44 12,136.30 0.0K
15:34 12,136.00 12,154.18 12,134.80 12,150.68 0.0K
15:35 12,148.18 12,153.00 12,142.00 12,142.00 0.0K
15:36 12,141.19 12,141.24 12,134.76 12,134.76 0.0K
15:37 12,135.76 12,141.74 12,114.84 12,119.84 0.0K
15:38 12,120.84 12,137.00 12,113.89 12,126.83 0.0K
15:39 12,128.84 12,136.00 12,124.86 12,131.33 0.0K
15:40 12,130.83 12,130.83 12,110.91 12,121.35 0.0K
15:41 12,120.86 12,120.86 12,100.00 12,100.00 0.0K
15:42 12,101.95 12,123.00 12,101.95 12,118.00 0.0K
15:43 12,118.88 12,123.84 12,111.88 12,118.00 0.0K
15:44 12,118.85 12,123.83 12,111.84 12,118.84 0.0K
15:45 12,119.00 12,120.33 12,103.40 12,116.90 0.0K
15:46 12,118.39 12,126.00 12,115.89 12,121.00 0.0K
15:47 12,121.32 12,121.82 12,112.85 12,115.83 0.0K
15:48 12,114.84 12,130.78 12,098.89 12,098.89 0.0K
15:49 12,094.91 12,111.00 12,094.91 12,095.92 0.0K
15:50 12,099.00 12,101.92 12,071.00 12,071.11 0.0K
15:51 12,073.00 12,095.53 12,073.00 12,089.03 0.0K
15:52 12,087.53 12,104.90 12,087.53 12,103.90 0.0K
15:53 12,105.89 12,123.00 12,105.89 12,120.70 0.0K
15:54 12,119.00 12,123.00 12,112.21 12,120.68 0.0K
15:55 12,123.00 12,133.00 12,117.00 12,130.00 0.0K
15:56 12,130.61 12,134.08 12,125.57 12,134.00 0.0K
15:57 12,134.04 12,140.47 12,130.04 12,140.00 0.0K
15:58 12,137.97 12,143.45 12,130.00 12,141.45 0.0K
15:59 12,142.00 12,143.43 12,132.95 12,132.95 0.0K
16:00 12,128.97 12,141.45 12,128.48 12,131.46 0.0K
16:01 12,131.47 12,131.47 12,114.07 12,117.61 0.0K
16:02 12,117.11 12,122.09 12,109.64 12,118.10 0.0K
16:03 12,118.00 12,131.09 12,115.61 12,126.10 0.0K
16:04 12,128.10 12,132.08 12,125.58 12,128.07 0.0K
16:05 12,130.57 12,142.98 12,127.07 12,140.48 0.0K
16:06 12,140.98 12,145.96 12,123.58 12,123.58 0.0K
16:07 12,124.08 12,124.60 12,109.68 12,119.16 0.0K
16:08 12,118.66 12,127.61 12,118.64 12,118.66 0.0K
16:09 12,120.16 12,143.04 12,118.66 12,141.00 0.0K
16:10 12,140.02 12,150.49 12,137.02 12,137.53 0.0K
16:11 12,136.00 12,148.00 12,132.55 12,141.52 0.0K
16:12 12,142.00 12,146.00 12,134.56 12,142.56 0.0K
16:13 12,144.06 12,148.04 12,138.53 12,146.00 0.0K
16:14 12,152.52 12,161.00 12,147.00 12,155.99 0.0K
16:15 12,155.49 12,160.01 12,153.51 12,157.01 0.0K
16:16 12,158.00 12,165.48 12,150.50 12,152.52 0.0K
16:17 12,153.02 12,170.44 12,152.02 12,168.00 0.0K
16:18 12,173.93 12,173.93 12,162.46 12,168.97 0.0K
16:19 12,167.47 12,171.95 12,163.99 12,169.95 0.0K
16:20 12,170.95 12,176.93 12,168.95 12,172.00 0.0K
16:21 12,171.98 12,177.48 12,168.99 12,177.00 0.0K
16:22 12,178.48 12,185.00 12,174.99 12,174.99 0.0K
16:23 12,175.00 12,185.00 12,173.50 12,180.00 0.0K
16:24 12,180.48 12,180.48 12,169.06 12,170.57 0.0K
16:25 12,171.08 12,182.06 12,171.08 12,173.58 0.0K
16:26 12,176.08 12,180.67 12,172.66 12,180.18 0.0K
16:27 12,185.17 12,187.16 12,176.71 12,179.22 0.0K
16:28 12,181.22 12,189.67 12,169.24 12,188.16 0.0K
16:29 12,190.16 12,194.13 12,183.17 12,184.67 0.0K
16:30 12,182.68 12,198.00 12,178.23 12,178.23 0.0K
16:31 12,180.00 12,180.73 12,173.00 12,173.00 0.0K
16:32 12,175.00 12,195.00 12,175.00 12,192.00 0.0K
16:33 12,191.23 12,195.71 12,181.72 12,185.00 0.0K
16:34 12,184.69 12,194.00 12,184.69 12,193.13 0.0K
16:35 12,197.12 12,205.08 12,188.61 12,188.61 0.0K
16:36 12,191.00 12,202.60 12,189.62 12,196.57 0.0K
16:37 12,197.57 12,203.58 12,195.00 12,195.00 0.0K
16:38 12,196.11 12,197.00 12,185.68 12,193.67 0.0K
16:39 12,195.67 12,205.12 12,195.67 12,200.13 0.0K
16:40 12,201.12 12,202.62 12,191.21 12,194.00 0.0K
16:41 12,192.23 12,196.00 12,188.00 12,196.00 0.0K
16:42 12,195.29 12,195.82 12,188.83 12,188.83 0.0K
16:43 12,187.34 12,187.38 12,175.96 12,176.47 0.0K
16:44 12,176.97 12,180.00 12,170.02 12,171.54 0.0K
16:45 12,171.00 12,171.55 12,152.15 12,157.17 0.0K
16:46 12,159.18 12,164.17 12,151.22 12,152.24 0.0K
16:47 12,153.24 12,154.31 12,147.83 12,149.86 0.0K
16:48 12,149.87 12,154.84 12,143.37 12,154.84 0.0K
16:49 12,154.83 12,158.79 12,145.33 12,145.33 0.0K
16:50 12,151.33 12,154.32 12,142.85 12,142.85 0.0K
16:51 12,143.35 12,145.84 12,129.90 12,131.41 0.0K
16:52 12,130.00 12,142.42 12,126.45 12,141.91 0.0K
16:53 12,136.00 12,139.00 12,130.93 12,138.00 0.0K
16:54 12,137.92 12,140.00 12,125.50 12,127.00 0.0K
16:55 12,129.00 12,137.51 12,125.51 12,135.50 0.0K
16:56 12,137.00 12,138.50 12,127.55 12,135.56 0.0K
16:57 12,133.06 12,135.08 12,121.63 12,127.14 0.0K
16:58 12,126.64 12,126.64 12,117.68 12,121.67 0.0K
16:59 12,120.68 12,120.71 12,111.24 12,112.25 0.0K
17:00 12,112.75 12,126.71 12,111.75 12,116.74 0.0K
17:01 12,116.75 12,124.00 12,113.76 12,123.72 0.0K
17:02 12,126.21 12,128.70 12,117.71 12,128.16 0.0K
17:03 12,125.00 12,131.66 12,123.00 12,130.65 0.0K
17:04 12,131.15 12,139.00 12,128.66 12,138.13 0.0K
17:05 12,137.00 12,138.00 12,128.66 12,130.16 0.0K
17:06 12,130.15 12,136.64 12,124.00 12,130.00 0.0K
17:07 12,129.18 12,138.00 12,126.20 12,135.00 0.0K
17:08 12,135.16 12,137.00 12,121.24 12,122.74 0.0K
17:09 12,122.24 12,126.00 12,119.76 12,124.28 0.0K
17:10 12,124.00 12,125.00 12,114.82 12,117.83 0.0K
17:11 12,118.82 12,120.31 12,109.86 12,118.00 0.0K
17:12 12,119.79 12,119.79 12,091.35 12,091.35 0.0K
17:13 12,091.00 12,094.84 12,085.82 12,089.81 0.0K
17:14 12,094.00 12,103.00 12,094.00 12,100.70 0.0K
17:15 12,102.19 12,103.00 12,092.65 12,094.14 0.0K
17:16 12,091.65 12,091.65 12,085.68 12,090.65 0.0K
17:17 12,092.00 12,092.65 12,082.18 12,082.18 0.0K
17:18 12,082.68 12,086.16 12,076.69 12,086.16 0.0K
17:19 12,085.17 12,098.50 12,083.65 12,098.50 0.0K
17:20 12,097.00 12,109.90 12,097.00 12,105.90 0.0K
17:21 12,106.40 12,109.38 12,103.40 12,106.38 0.0K
17:22 12,105.88 12,107.88 12,091.94 12,091.94 0.0K
17:23 12,093.00 12,093.44 12,066.57 12,068.07 0.0K
17:24 12,069.07 12,079.56 12,069.07 12,079.56 0.0K
17:25 12,079.55 12,087.02 12,072.56 12,084.51 0.0K
17:26 12,083.51 12,090.01 12,081.00 12,090.00 0.0K
17:27 12,093.49 12,099.00 12,086.00 12,090.00 0.0K
17:28 12,088.46 12,090.98 12,085.98 12,089.00 0.0K
17:29 12,087.47 12,087.47 12,065.05 12,065.05 0.0K
17:30 12,068.00 12,079.05 12,066.06 12,075.05 0.0K
17:31 12,074.55 12,074.55 12,056.56 12,061.00 0.0K
17:32 12,063.00 12,075.00 12,061.00 12,075.00 0.0K
17:33 12,075.05 12,076.00 12,060.56 12,070.00 0.0K
17:34 12,067.56 12,072.55 12,055.57 12,070.06 0.0K
17:35 12,072.00 12,082.00 12,066.56 12,066.60 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available