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 11,755.00 11,755.00 11,754.00 11,754.00 0.0K
08:59 11,756.00 11,757.00 11,748.00 11,752.00 0.0K
09:00 11,755.00 11,766.83 11,695.00 11,695.00 0.0K
09:01 11,690.00 11,774.32 11,690.00 11,769.33 0.0K
09:02 11,769.00 11,857.00 11,769.00 11,857.00 0.0K
09:03 11,871.27 11,874.00 11,769.00 11,830.00 0.0K
09:04 11,840.28 11,872.27 11,840.28 11,842.78 0.0K
09:05 11,841.00 11,862.26 11,826.79 11,854.00 0.0K
09:06 11,853.77 11,853.77 11,803.80 11,818.79 0.0K
09:07 11,827.77 11,827.77 11,785.96 11,785.96 0.0K
09:08 11,762.47 11,808.39 11,762.47 11,788.41 0.0K
09:09 11,789.42 11,816.00 11,789.00 11,803.34 0.0K
09:10 11,794.85 11,811.86 11,786.95 11,801.00 0.0K
09:11 11,807.85 11,830.00 11,785.90 11,817.37 0.0K
09:12 11,814.38 11,841.00 11,814.00 11,839.28 0.0K
09:13 11,840.27 11,840.77 11,796.47 11,796.47 0.0K
09:14 11,808.47 11,836.00 11,808.47 11,832.28 0.0K
09:15 11,831.28 11,837.28 11,811.86 11,831.81 0.0K
09:16 11,828.81 11,839.27 11,810.85 11,839.27 0.0K
09:17 11,839.26 11,858.14 11,833.77 11,850.64 0.0K
09:18 11,848.64 11,854.13 11,828.00 11,839.27 0.0K
09:19 11,838.77 11,838.78 11,803.44 11,818.93 0.0K
09:20 11,820.41 11,831.41 11,810.93 11,812.94 0.0K
09:21 11,822.00 11,824.43 11,805.00 11,821.95 0.0K
09:22 11,821.96 11,833.00 11,811.98 11,823.44 0.0K
09:23 11,823.45 11,826.44 11,808.00 11,812.00 0.0K
09:24 11,819.98 11,825.00 11,806.04 11,806.57 0.0K
09:25 11,806.07 11,831.49 11,794.11 11,820.00 0.0K
09:26 11,820.01 11,822.53 11,812.08 11,812.09 0.0K
09:27 11,811.09 11,827.05 11,809.66 11,814.67 0.0K
09:28 11,818.17 11,829.14 11,813.18 11,827.16 0.0K
09:29 11,833.15 11,835.12 11,816.00 11,818.00 0.0K
09:30 11,817.76 11,818.26 11,794.33 11,799.32 0.0K
09:31 11,801.31 11,806.28 11,792.76 11,792.76 0.0K
09:32 11,795.25 11,802.00 11,788.23 11,799.66 0.0K
09:33 11,799.15 11,819.00 11,799.15 11,818.99 0.0K
09:34 11,819.99 11,835.00 11,813.49 11,830.00 0.0K
09:35 11,827.39 11,833.44 11,813.00 11,832.00 0.0K
09:36 11,833.00 11,851.31 11,833.00 11,851.31 0.0K
09:37 11,852.00 11,852.00 11,835.00 11,840.00 0.0K
09:38 11,839.30 11,857.70 11,839.00 11,856.70 0.0K
09:39 11,856.69 11,863.00 11,847.68 11,856.19 0.0K
09:40 11,859.00 11,890.51 11,858.66 11,890.51 0.0K
09:41 11,890.50 11,907.42 11,883.48 11,907.42 0.0K
09:42 11,909.90 11,915.88 11,874.01 11,875.02 0.0K
09:43 11,876.53 11,881.03 11,863.09 11,867.08 0.0K
09:44 11,865.59 11,872.08 11,857.61 11,857.61 0.0K
09:45 11,858.11 11,872.09 11,855.64 11,862.58 0.0K
09:46 11,867.09 11,880.02 11,867.09 11,873.50 0.0K
09:47 11,872.50 11,872.50 11,850.60 11,863.05 0.0K
09:48 11,862.55 11,862.55 11,834.18 11,852.62 0.0K
09:49 11,853.12 11,861.59 11,847.61 11,859.11 0.0K
09:50 11,862.11 11,862.11 11,838.67 11,849.68 0.0K
09:51 11,852.00 11,858.00 11,844.68 11,853.07 0.0K
09:52 11,851.57 11,863.00 11,848.10 11,852.00 0.0K
09:53 11,853.00 11,863.52 11,852.05 11,863.52 0.0K
09:54 11,863.51 11,863.51 11,837.59 11,847.56 0.0K
09:55 11,841.00 11,868.00 11,841.00 11,864.46 0.0K
09:56 11,865.00 11,865.00 11,845.00 11,857.00 0.0K
09:57 11,853.50 11,871.93 11,852.00 11,861.00 0.0K
09:58 11,857.42 11,868.00 11,851.45 11,851.45 0.0K
09:59 11,850.00 11,859.49 11,847.00 11,852.48 0.0K
10:00 11,859.00 11,872.00 11,848.00 11,853.00 0.0K
10:01 11,855.96 11,863.00 11,847.99 11,857.00 0.0K
10:02 11,857.97 11,872.42 11,852.51 11,871.42 0.0K
10:03 11,872.00 11,872.00 11,835.60 11,835.60 0.0K
10:04 11,837.00 11,837.00 11,783.87 11,787.87 0.0K
10:05 11,791.36 11,791.36 11,775.41 11,781.87 0.0K
10:06 11,781.37 11,782.38 11,758.46 11,760.96 0.0K
10:07 11,761.96 11,778.45 11,754.00 11,770.96 0.0K
10:08 11,768.46 11,775.40 11,759.48 11,768.91 0.0K
10:09 11,772.91 11,787.82 11,772.91 11,784.30 0.0K
10:10 11,788.29 11,791.76 11,766.83 11,776.35 0.0K
10:11 11,776.84 11,777.34 11,760.45 11,773.89 0.0K
10:12 11,770.90 11,794.29 11,770.90 11,774.75 0.0K
10:13 11,772.26 11,779.26 11,756.85 11,756.85 0.0K
10:14 11,757.00 11,764.36 11,747.89 11,756.37 0.0K
10:15 11,755.86 11,777.18 11,755.85 11,766.00 0.0K
10:16 11,769.69 11,774.00 11,754.72 11,761.00 0.0K
10:17 11,763.00 11,769.19 11,753.24 11,754.00 0.0K
10:18 11,756.00 11,761.27 11,752.76 11,761.00 0.0K
10:19 11,765.00 11,765.00 11,750.00 11,753.00 0.0K
10:20 11,751.75 11,765.72 11,751.00 11,762.70 0.0K
10:21 11,758.70 11,766.64 11,747.75 11,764.63 0.0K
10:22 11,769.00 11,769.00 11,755.62 11,757.00 0.0K
10:23 11,757.63 11,758.00 11,747.70 11,753.00 0.0K
10:24 11,754.00 11,762.00 11,754.00 11,758.00 0.0K
10:25 11,763.59 11,778.48 11,760.00 11,769.51 0.0K
10:26 11,768.51 11,774.98 11,761.51 11,762.00 0.0K
10:27 11,761.52 11,772.54 11,746.59 11,747.12 0.0K
10:28 11,748.12 11,751.12 11,729.23 11,731.24 0.0K
10:29 11,730.74 11,732.77 11,727.75 11,728.30 0.0K
10:30 11,730.30 11,736.77 11,730.30 11,734.25 0.0K
10:31 11,733.75 11,733.75 11,722.77 11,726.00 0.0K
10:32 11,728.27 11,731.28 11,723.00 11,724.79 0.0K
10:33 11,725.00 11,725.00 11,701.00 11,705.42 0.0K
10:34 11,704.92 11,736.18 11,704.92 11,734.00 0.0K
10:35 11,732.16 11,750.00 11,731.00 11,750.00 0.0K
10:36 11,749.49 11,753.00 11,736.00 11,737.03 0.0K
10:37 11,740.00 11,748.00 11,731.00 11,746.50 0.0K
10:38 11,749.49 11,750.95 11,737.99 11,744.00 0.0K
10:39 11,739.98 11,749.00 11,736.00 11,736.00 0.0K
10:40 11,738.00 11,758.38 11,737.00 11,753.00 0.0K
10:41 11,754.85 11,783.09 11,752.00 11,783.09 0.0K
10:42 11,779.00 11,779.00 11,759.19 11,763.20 0.0K
10:43 11,759.00 11,768.00 11,756.22 11,766.00 0.0K
10:44 11,767.24 11,791.00 11,767.00 11,788.09 0.0K
10:45 11,792.09 11,795.05 11,780.08 11,780.08 0.0K
10:46 11,780.00 11,786.13 11,773.00 11,782.13 0.0K
10:47 11,783.13 11,790.63 11,761.23 11,763.00 0.0K
10:48 11,762.75 11,779.00 11,758.79 11,779.00 0.0K
10:49 11,786.67 11,787.59 11,771.00 11,771.00 0.0K
10:50 11,770.16 11,772.00 11,761.00 11,767.82 0.0K
10:51 11,768.00 11,774.79 11,763.00 11,774.79 0.0K
10:52 11,773.00 11,774.79 11,758.43 11,770.39 0.0K
10:53 11,769.89 11,778.38 11,766.38 11,769.00 0.0K
10:54 11,770.38 11,780.00 11,770.00 11,772.36 0.0K
10:55 11,774.00 11,790.00 11,774.00 11,784.20 0.0K
10:56 11,784.00 11,805.00 11,777.00 11,803.00 0.0K
10:57 11,803.60 11,820.00 11,802.00 11,817.49 0.0K
10:58 11,822.99 11,827.00 11,815.49 11,826.44 0.0K
10:59 11,824.45 11,833.00 11,816.50 11,832.41 0.0K
11:00 11,832.91 11,843.89 11,827.94 11,829.45 0.0K
11:01 11,827.00 11,830.00 11,815.00 11,821.05 0.0K
11:02 11,816.06 11,820.55 11,813.00 11,813.00 0.0K
11:03 11,813.12 11,818.61 11,806.00 11,807.65 0.0K
11:04 11,807.16 11,808.19 11,799.00 11,805.77 0.0K
11:05 11,804.27 11,806.00 11,796.00 11,798.37 0.0K
11:06 11,802.86 11,820.00 11,801.00 11,815.00 0.0K
11:07 11,812.80 11,822.00 11,806.33 11,822.00 0.0K
11:08 11,827.24 11,836.00 11,817.68 11,819.20 0.0K
11:09 11,819.21 11,833.77 11,814.00 11,833.77 0.0K
11:10 11,836.00 11,845.00 11,830.19 11,838.00 0.0K
11:11 11,840.68 11,847.17 11,838.19 11,838.20 0.0K
11:12 11,837.20 11,838.24 11,823.24 11,838.23 0.0K
11:13 11,837.72 11,844.20 11,836.00 11,836.00 0.0K
11:14 11,836.17 11,846.14 11,835.68 11,842.63 0.0K
11:15 11,843.00 11,853.00 11,838.00 11,840.00 0.0K
11:16 11,836.13 11,844.19 11,825.00 11,837.69 0.0K
11:17 11,839.19 11,842.68 11,826.25 11,833.77 0.0K
11:18 11,830.77 11,842.00 11,827.28 11,833.38 0.0K
11:19 11,831.88 11,844.30 11,831.88 11,834.33 0.0K
11:20 11,834.34 11,841.35 11,833.36 11,837.34 0.0K
11:21 11,837.84 11,842.85 11,821.51 11,821.52 0.0K
11:22 11,827.02 11,853.00 11,827.02 11,844.43 0.0K
11:23 11,843.94 11,846.00 11,834.00 11,846.00 0.0K
11:24 11,845.43 11,845.43 11,833.96 11,834.00 0.0K
11:25 11,830.47 11,832.48 11,807.00 11,807.19 0.0K
11:26 11,806.00 11,812.23 11,802.75 11,812.23 0.0K
11:27 11,810.00 11,820.24 11,805.78 11,820.23 0.0K
11:28 11,820.22 11,825.20 11,809.00 11,809.23 0.0K
11:29 11,810.23 11,810.23 11,801.31 11,809.81 0.0K
11:30 11,810.00 11,814.78 11,806.78 11,810.76 0.0K
11:31 11,816.00 11,816.00 11,806.78 11,810.00 0.0K
11:32 11,803.79 11,809.00 11,800.33 11,802.33 0.0K
11:33 11,803.33 11,810.82 11,797.89 11,804.88 0.0K
11:34 11,805.87 11,805.87 11,798.89 11,798.91 0.0K
11:35 11,797.91 11,798.95 11,788.95 11,797.00 0.0K
11:36 11,795.95 11,802.00 11,793.96 11,800.00 0.0K
11:37 11,800.42 11,808.00 11,800.37 11,800.89 0.0K
11:38 11,797.89 11,804.43 11,797.00 11,799.95 0.0K
11:39 11,799.00 11,799.46 11,788.52 11,791.52 0.0K
11:40 11,795.51 11,795.51 11,782.00 11,782.15 0.0K
11:41 11,782.16 11,790.17 11,781.00 11,790.00 0.0K
11:42 11,791.15 11,792.00 11,783.00 11,784.17 0.0K
11:43 11,781.00 11,784.19 11,779.00 11,783.22 0.0K
11:44 11,782.22 11,782.22 11,773.29 11,779.00 0.0K
11:45 11,777.28 11,777.28 11,763.35 11,763.85 0.0K
11:46 11,763.86 11,770.87 11,763.36 11,768.37 0.0K
11:47 11,768.00 11,777.38 11,767.39 11,773.36 0.0K
11:48 11,773.86 11,773.86 11,765.43 11,765.44 0.0K
11:49 11,765.94 11,777.88 11,765.94 11,768.44 0.0K
11:50 11,766.45 11,769.00 11,762.98 11,766.52 0.0K
11:51 11,767.52 11,784.42 11,767.52 11,780.42 0.0K
11:52 11,778.92 11,785.42 11,773.92 11,773.92 0.0K
11:53 11,777.00 11,777.00 11,763.95 11,765.00 0.0K
11:54 11,764.51 11,765.59 11,761.08 11,761.62 0.0K
11:55 11,762.12 11,775.54 11,762.12 11,772.53 0.0K
11:56 11,770.53 11,770.53 11,761.55 11,770.00 0.0K
11:57 11,768.04 11,768.04 11,756.13 11,761.65 0.0K
11:58 11,761.64 11,765.14 11,756.65 11,757.66 0.0K
11:59 11,758.00 11,761.66 11,750.22 11,750.22 0.0K
12:00 11,751.72 11,751.72 11,743.26 11,745.24 0.0K
12:01 11,745.73 11,757.18 11,745.23 11,750.17 0.0K
12:02 11,750.18 11,750.67 11,734.00 11,734.79 0.0K
12:03 11,738.29 11,742.78 11,732.78 11,740.32 0.0K
12:04 11,739.32 11,746.30 11,738.82 11,745.75 0.0K
12:05 11,744.74 11,744.74 11,727.29 11,732.77 0.0K
12:06 11,735.00 11,739.00 11,732.00 11,732.00 0.0K
12:07 11,734.00 11,742.18 11,731.20 11,738.00 0.0K
12:08 11,738.69 11,746.09 11,736.12 11,742.00 0.0K
12:09 11,742.57 11,743.57 11,733.00 11,739.04 0.0K
12:10 11,741.54 11,745.00 11,737.01 11,744.00 0.0K
12:11 11,744.97 11,745.46 11,731.97 11,736.00 0.0K
12:12 11,738.96 11,743.44 11,731.00 11,733.48 0.0K
12:13 11,732.00 11,742.91 11,732.00 11,738.91 0.0K
12:14 11,742.00 11,759.23 11,742.00 11,754.00 0.0K
12:15 11,752.24 11,758.23 11,742.80 11,749.83 0.0K
12:16 11,746.83 11,759.23 11,746.83 11,759.23 0.0K
12:17 11,759.00 11,769.66 11,758.67 11,769.65 0.0K
12:18 11,769.64 11,769.64 11,757.65 11,757.65 0.0K
12:19 11,758.16 11,758.66 11,749.25 11,749.25 0.0K
12:20 11,747.76 11,748.26 11,732.91 11,733.00 0.0K
12:21 11,733.91 11,745.36 11,733.91 11,744.34 0.0K
12:22 11,745.00 11,756.00 11,745.00 11,750.33 0.0K
12:23 11,748.33 11,751.34 11,728.00 11,735.00 0.0K
12:24 11,735.45 11,740.00 11,728.46 11,729.00 0.0K
12:25 11,729.49 11,734.00 11,725.00 11,729.00 0.0K
12:26 11,729.03 11,739.45 11,729.03 11,738.42 0.0K
12:27 11,739.42 11,750.26 11,738.00 11,750.00 0.0K
12:28 11,749.25 11,753.24 11,748.00 11,753.23 0.0K
12:29 11,752.23 11,752.23 11,744.19 11,747.20 0.0K
12:30 11,748.00 11,757.64 11,743.70 11,746.71 0.0K
12:31 11,744.72 11,749.24 11,738.00 11,741.00 0.0K
12:32 11,738.84 11,739.36 11,726.95 11,727.53 0.0K
12:33 11,729.03 11,733.53 11,722.00 11,726.56 0.0K
12:34 11,727.56 11,732.48 11,724.00 11,732.47 0.0K
12:35 11,732.46 11,740.00 11,720.00 11,724.00 0.0K
12:36 11,721.00 11,727.47 11,720.48 11,725.00 0.0K
12:37 11,725.98 11,730.40 11,725.98 11,730.40 0.0K
12:38 11,729.90 11,731.00 11,715.00 11,721.00 0.0K
12:39 11,721.43 11,736.00 11,721.43 11,733.80 0.0K
12:40 11,733.79 11,749.00 11,733.78 11,749.00 0.0K
12:41 11,748.66 11,760.00 11,747.54 11,748.05 0.0K
12:42 11,748.55 11,748.57 11,737.69 11,739.70 0.0K
12:43 11,739.72 11,744.83 11,737.31 11,743.33 0.0K
12:44 11,743.33 11,750.36 11,738.85 11,745.85 0.0K
12:45 11,749.00 11,757.34 11,747.35 11,754.35 0.0K
12:46 11,756.35 11,756.35 11,743.36 11,752.34 0.0K
12:47 11,753.34 11,756.37 11,745.38 11,754.33 0.0K
12:48 11,753.00 11,765.76 11,753.00 11,765.24 0.0K
12:49 11,765.73 11,770.71 11,759.24 11,759.75 0.0K
12:50 11,759.25 11,779.63 11,759.25 11,779.61 0.0K
12:51 11,782.60 11,785.00 11,774.63 11,775.64 0.0K
12:52 11,776.00 11,784.11 11,774.14 11,776.15 0.0K
12:53 11,778.15 11,784.00 11,777.00 11,784.00 0.0K
12:54 11,782.16 11,784.20 11,776.00 11,784.19 0.0K
12:55 11,782.69 11,789.19 11,779.20 11,786.15 0.0K
12:56 11,785.00 11,792.00 11,782.00 11,789.09 0.0K
12:57 11,791.09 11,798.00 11,786.06 11,792.00 0.0K
12:58 11,792.04 11,794.00 11,785.00 11,791.00 0.0K
12:59 11,792.00 11,793.56 11,733.19 11,733.19 0.0K
13:00 11,733.20 11,733.20 11,618.05 11,618.05 0.0K
13:01 11,618.10 11,672.47 11,618.10 11,656.55 0.0K
13:02 11,656.04 11,660.02 11,613.24 11,619.74 0.0K
13:03 11,620.23 11,664.00 11,617.73 11,662.54 0.0K
13:04 11,659.00 11,659.00 11,636.00 11,656.00 0.0K
13:05 11,650.00 11,668.00 11,642.07 11,660.38 0.0K
13:06 11,655.88 11,683.28 11,648.40 11,683.28 0.0K
13:07 11,683.27 11,690.74 11,657.40 11,660.39 0.0K
13:08 11,659.89 11,666.00 11,635.55 11,635.55 0.0K
13:09 11,635.56 11,648.07 11,633.57 11,640.00 0.0K
13:10 11,640.60 11,670.91 11,639.61 11,670.91 0.0K
13:11 11,671.00 11,681.00 11,660.00 11,681.00 0.0K
13:12 11,680.78 11,693.00 11,678.00 11,687.66 0.0K
13:13 11,686.66 11,690.21 11,677.20 11,685.25 0.0K
13:14 11,683.75 11,683.75 11,673.33 11,682.84 0.0K
13:15 11,691.83 11,718.69 11,685.82 11,701.73 0.0K
13:16 11,698.24 11,701.00 11,692.88 11,698.40 0.0K
13:17 11,699.40 11,702.00 11,691.41 11,697.95 0.0K
13:18 11,698.45 11,702.00 11,687.50 11,698.04 0.0K
13:19 11,698.00 11,714.00 11,689.57 11,691.08 0.0K
13:20 11,694.08 11,695.61 11,682.21 11,692.25 0.0K
13:21 11,694.25 11,694.25 11,679.32 11,692.86 0.0K
13:22 11,685.36 11,688.00 11,681.43 11,685.95 0.0K
13:23 11,687.45 11,689.98 11,666.00 11,668.00 0.0K
13:24 11,665.09 11,681.57 11,665.00 11,681.00 0.0K
13:25 11,683.54 11,709.27 11,681.53 11,709.27 0.0K
13:26 11,713.00 11,724.56 11,701.11 11,702.13 0.0K
13:27 11,702.14 11,713.13 11,695.67 11,706.18 0.0K
13:28 11,707.17 11,726.62 11,706.19 11,721.09 0.0K
13:29 11,719.00 11,719.00 11,708.18 11,710.69 0.0K
13:30 11,711.19 11,716.18 11,697.00 11,697.00 0.0K
13:31 11,699.29 11,703.00 11,684.00 11,684.00 0.0K
13:32 11,686.87 11,687.00 11,674.55 11,674.55 0.0K
13:33 11,673.00 11,689.09 11,671.58 11,682.15 0.0K
13:34 11,686.00 11,686.13 11,666.75 11,669.79 0.0K
13:35 11,667.80 11,667.80 11,656.00 11,656.00 0.0K
13:36 11,656.43 11,665.55 11,653.44 11,665.05 0.0K
13:37 11,665.56 11,678.00 11,665.56 11,667.45 0.0K
13:38 11,667.95 11,673.99 11,656.04 11,665.56 0.0K
13:39 11,665.05 11,665.05 11,657.66 11,658.00 0.0K
13:40 11,658.18 11,658.23 11,652.00 11,653.00 0.0K
13:41 11,652.74 11,659.00 11,652.74 11,653.76 0.0K
13:42 11,654.26 11,661.75 11,643.00 11,646.00 0.0K
13:43 11,651.40 11,659.36 11,651.40 11,655.35 0.0K
13:44 11,650.36 11,652.37 11,621.43 11,625.95 0.0K
13:45 11,619.96 11,625.46 11,618.47 11,624.94 0.0K
13:46 11,624.93 11,637.88 11,621.94 11,629.83 0.0K
13:47 11,630.33 11,644.70 11,630.32 11,642.20 0.0K
13:48 11,643.20 11,722.47 11,638.70 11,685.95 0.0K
13:49 11,686.96 11,705.00 11,686.96 11,695.50 0.0K
13:50 11,693.50 11,710.00 11,693.50 11,707.38 0.0K
13:51 11,707.88 11,707.88 11,684.00 11,700.00 0.0K
13:52 11,702.36 11,703.34 11,676.97 11,681.99 0.0K
13:53 11,682.00 11,686.99 11,673.03 11,673.03 0.0K
13:54 11,669.54 11,679.57 11,669.54 11,676.10 0.0K
13:55 11,679.10 11,683.05 11,666.57 11,670.09 0.0K
13:56 11,670.00 11,670.00 11,657.76 11,659.00 0.0K
13:57 11,658.78 11,659.36 11,651.00 11,658.36 0.0K
13:58 11,660.36 11,661.35 11,648.36 11,652.35 0.0K
13:59 11,652.00 11,658.34 11,649.36 11,654.00 0.0K
14:00 11,651.32 11,666.00 11,644.00 11,666.00 0.0K
14:01 11,663.78 11,663.78 11,637.44 11,639.96 0.0K
14:02 11,640.46 11,656.45 11,634.48 11,656.45 0.0K
14:03 11,655.94 11,662.76 11,652.33 11,660.26 0.0K
14:04 11,658.27 11,658.27 11,650.80 11,655.78 0.0K
14:05 11,656.28 11,669.18 11,648.71 11,648.74 0.0K
14:06 11,645.75 11,650.80 11,642.83 11,645.86 0.0K
14:07 11,644.00 11,649.38 11,636.00 11,637.43 0.0K
14:08 11,637.00 11,644.00 11,635.00 11,643.00 0.0K
14:09 11,643.92 11,644.00 11,638.92 11,640.94 0.0K
14:10 11,638.94 11,645.00 11,637.97 11,639.00 0.0K
14:11 11,637.99 11,648.00 11,633.53 11,647.96 0.0K
14:12 11,649.00 11,660.34 11,645.40 11,658.00 0.0K
14:13 11,659.79 11,661.00 11,653.69 11,654.00 0.0K
14:14 11,655.00 11,673.52 11,655.00 11,667.00 0.0K
14:15 11,667.01 11,668.03 11,658.07 11,664.08 0.0K
14:16 11,662.09 11,672.09 11,662.09 11,668.58 0.0K
14:17 11,668.08 11,671.09 11,663.66 11,663.68 0.0K
14:18 11,663.69 11,679.71 11,651.79 11,659.31 0.0K
14:19 11,659.00 11,659.81 11,652.90 11,652.92 0.0K
14:20 11,655.42 11,660.42 11,643.50 11,646.56 0.0K
14:21 11,646.00 11,654.59 11,643.57 11,643.58 0.0K
14:22 11,641.59 11,642.00 11,631.73 11,636.00 0.0K
14:23 11,635.77 11,643.78 11,635.77 11,637.83 0.0K
14:24 11,638.33 11,640.00 11,632.00 11,632.41 0.0K
14:25 11,634.42 11,636.41 11,619.03 11,619.54 0.0K
14:26 11,621.55 11,625.04 11,617.05 11,619.55 0.0K
14:27 11,620.05 11,626.00 11,614.09 11,620.07 0.0K
14:28 11,621.07 11,625.06 11,619.53 11,623.01 0.0K
14:29 11,623.51 11,625.00 11,616.53 11,616.53 0.0K
14:30 11,616.54 11,645.40 11,615.54 11,633.41 0.0K
14:31 11,630.42 11,645.00 11,630.42 11,641.00 0.0K
14:32 11,638.85 11,649.00 11,629.00 11,649.00 0.0K
14:33 11,648.90 11,648.90 11,642.00 11,647.00 0.0K
14:34 11,648.00 11,653.00 11,641.00 11,653.00 0.0K
14:35 11,654.91 11,660.00 11,648.00 11,649.00 0.0K
14:36 11,650.30 11,657.00 11,642.37 11,642.89 0.0K
14:37 11,644.89 11,652.40 11,643.91 11,647.90 0.0K
14:38 11,647.41 11,656.90 11,641.94 11,643.46 0.0K
14:39 11,645.46 11,651.93 11,641.42 11,643.42 0.0K
14:40 11,642.41 11,644.96 11,631.98 11,642.95 0.0K
14:41 11,641.45 11,644.93 11,636.96 11,641.44 0.0K
14:42 11,645.94 11,657.31 11,645.94 11,650.32 0.0K
14:43 11,650.82 11,661.00 11,650.00 11,658.73 0.0K
14:44 11,657.23 11,666.00 11,654.73 11,664.00 0.0K
14:45 11,664.13 11,672.00 11,648.63 11,651.66 0.0K
14:46 11,651.67 11,670.00 11,651.67 11,670.00 0.0K
14:47 11,671.57 11,681.00 11,670.53 11,672.53 0.0K
14:48 11,674.53 11,680.55 11,671.52 11,680.54 0.0K
14:49 11,680.00 11,689.04 11,667.59 11,683.53 0.0K
14:50 11,681.53 11,682.04 11,673.03 11,673.04 0.0K
14:51 11,674.04 11,683.03 11,673.00 11,678.99 0.0K
14:52 11,680.49 11,688.42 11,678.95 11,687.47 0.0K
14:53 11,687.96 11,695.93 11,681.97 11,691.39 0.0K
14:54 11,693.00 11,706.00 11,692.87 11,706.00 0.0K
14:55 11,706.78 11,729.00 11,706.76 11,712.00 0.0K
14:56 11,717.00 11,725.12 11,717.00 11,723.13 0.0K
14:57 11,723.00 11,724.00 11,713.00 11,724.00 0.0K
14:58 11,732.13 11,736.00 11,728.60 11,736.00 0.0K
14:59 11,734.08 11,734.08 11,718.16 11,718.16 0.0K
15:00 11,717.18 11,760.08 11,717.18 11,751.08 0.0K
15:01 11,758.07 11,759.05 11,706.70 11,744.00 0.0K
15:02 11,744.59 11,753.53 11,739.01 11,745.00 0.0K
15:03 11,745.51 11,748.53 11,727.16 11,732.67 0.0K
15:04 11,733.00 11,754.08 11,726.68 11,745.58 0.0K
15:05 11,744.00 11,760.00 11,737.62 11,759.48 0.0K
15:06 11,759.98 11,780.33 11,759.00 11,774.00 0.0K
15:07 11,778.82 11,787.00 11,775.00 11,782.00 0.0K
15:08 11,781.74 11,781.77 11,765.00 11,780.00 0.0K
15:09 11,776.00 11,776.80 11,758.00 11,772.00 0.0K
15:10 11,774.36 11,775.39 11,762.40 11,772.88 0.0K
15:11 11,773.88 11,780.39 11,763.93 11,780.38 0.0K
15:12 11,782.38 11,795.80 11,782.38 11,788.29 0.0K
15:13 11,787.79 11,788.31 11,772.33 11,773.34 0.0K
15:14 11,774.84 11,782.80 11,773.34 11,780.74 0.0K
15:15 11,781.73 11,781.73 11,770.25 11,776.72 0.0K
15:16 11,776.71 11,794.00 11,776.71 11,792.59 0.0K
15:17 11,793.00 11,800.01 11,789.52 11,793.00 0.0K
15:18 11,791.00 11,795.50 11,786.51 11,795.00 0.0K
15:19 11,794.07 11,807.00 11,793.05 11,805.00 0.0K
15:20 11,805.00 11,805.00 11,779.62 11,787.00 0.0K
15:21 11,786.13 11,798.09 11,785.14 11,789.61 0.0K
15:22 11,789.62 11,792.13 11,781.66 11,782.19 0.0K
15:23 11,783.70 11,783.70 11,768.82 11,772.35 0.0K
15:24 11,772.85 11,779.88 11,770.37 11,779.88 0.0K
15:25 11,779.38 11,780.00 11,762.89 11,773.37 0.0K
15:26 11,773.36 11,773.36 11,761.88 11,766.85 0.0K
15:27 11,766.86 11,780.79 11,765.36 11,778.80 0.0K
15:28 11,780.79 11,780.79 11,763.00 11,763.00 0.0K
15:29 11,766.92 11,771.88 11,762.40 11,765.90 0.0K
15:30 11,764.40 11,788.34 11,764.40 11,771.89 0.0K
15:31 11,774.00 11,790.28 11,762.00 11,776.30 0.0K
15:32 11,776.00 11,793.00 11,776.00 11,784.21 0.0K
15:33 11,785.21 11,802.21 11,769.00 11,800.66 0.0K
15:34 11,800.00 11,811.14 11,794.00 11,807.00 0.0K
15:35 11,806.18 11,823.00 11,802.00 11,815.00 0.0K
15:36 11,816.13 11,817.12 11,781.82 11,793.30 0.0K
15:37 11,795.79 11,796.00 11,773.38 11,778.39 0.0K
15:38 11,778.40 11,832.15 11,777.40 11,831.12 0.0K
15:39 11,831.11 11,843.00 11,817.11 11,841.01 0.0K
15:40 11,842.01 11,843.50 11,814.06 11,838.97 0.0K
15:41 11,837.96 11,851.32 11,826.46 11,845.24 0.0K
15:42 11,845.74 11,847.73 11,837.00 11,841.22 0.0K
15:43 11,840.22 11,851.00 11,835.71 11,836.00 0.0K
15:44 11,831.74 11,834.00 11,810.44 11,812.99 0.0K
15:45 11,821.00 11,830.44 11,800.10 11,800.10 0.0K
15:46 11,801.00 11,815.00 11,800.00 11,808.00 0.0K
15:47 11,810.18 11,812.00 11,801.00 11,805.00 0.0K
15:48 11,805.72 11,817.23 11,803.73 11,817.23 0.0K
15:49 11,818.72 11,830.15 11,809.00 11,830.15 0.0K
15:50 11,831.63 11,838.60 11,825.00 11,832.60 0.0K
15:51 11,832.61 11,857.57 11,832.61 11,855.56 0.0K
15:52 11,854.07 11,867.03 11,845.59 11,845.61 0.0K
15:53 11,847.11 11,866.00 11,845.61 11,865.52 0.0K
15:54 11,864.02 11,864.02 11,842.62 11,852.00 0.0K
15:55 11,854.65 11,882.57 11,853.63 11,877.00 0.0K
15:56 11,881.06 11,891.00 11,876.00 11,885.47 0.0K
15:57 11,885.00 11,887.00 11,881.00 11,887.00 0.0K
15:58 11,885.51 11,887.07 11,873.57 11,880.00 0.0K
15:59 11,879.61 11,879.62 11,861.72 11,873.00 0.0K
16:00 11,868.77 11,903.73 11,868.77 11,895.24 0.0K
16:01 11,895.25 11,920.65 11,891.76 11,908.18 0.0K
16:02 11,902.69 11,909.24 11,897.74 11,907.77 0.0K
16:03 11,909.26 11,927.00 11,891.33 11,906.32 0.0K
16:04 11,908.81 11,908.81 11,880.52 11,888.53 0.0K
16:05 11,889.02 11,892.02 11,856.21 11,856.27 0.0K
16:06 11,856.28 11,859.43 11,841.42 11,858.00 0.0K
16:07 11,851.94 11,854.94 11,837.56 11,848.00 0.0K
16:08 11,847.00 11,861.98 11,846.56 11,861.98 0.0K
16:09 11,861.00 11,861.00 11,835.00 11,841.59 0.0K
16:10 11,843.00 11,861.00 11,839.08 11,849.00 0.0K
16:11 11,854.10 11,857.00 11,843.00 11,855.00 0.0K
16:12 11,852.59 11,860.00 11,847.07 11,850.00 0.0K
16:13 11,844.10 11,845.10 11,832.00 11,833.00 0.0K
16:14 11,832.00 11,832.00 11,815.00 11,820.85 0.0K
16:15 11,821.35 11,839.27 11,821.35 11,828.75 0.0K
16:16 11,827.75 11,840.00 11,827.75 11,840.00 0.0K
16:17 11,837.72 11,848.67 11,829.74 11,845.64 0.0K
16:18 11,846.14 11,846.14 11,833.15 11,837.67 0.0K
16:19 11,839.17 11,847.12 11,835.66 11,846.60 0.0K
16:20 11,844.10 11,851.56 11,833.62 11,833.62 0.0K
16:21 11,833.63 11,842.14 11,827.20 11,832.71 0.0K
16:22 11,834.00 11,834.00 11,811.00 11,826.00 0.0K
16:23 11,827.30 11,850.00 11,824.78 11,834.00 0.0K
16:24 11,830.65 11,838.15 11,820.20 11,823.00 0.0K
16:25 11,822.00 11,835.23 11,816.79 11,816.79 0.0K
16:26 11,812.80 11,824.81 11,807.00 11,812.85 0.0K
16:27 11,815.85 11,816.86 11,804.48 11,805.00 0.0K
16:28 11,810.00 11,812.99 11,801.03 11,809.54 0.0K
16:29 11,810.04 11,820.99 11,809.54 11,812.04 0.0K
16:30 11,811.04 11,822.52 11,808.05 11,819.56 0.0K
16:31 11,820.06 11,838.45 11,813.57 11,831.44 0.0K
16:32 11,828.44 11,848.30 11,826.95 11,840.30 0.0K
16:33 11,840.00 11,854.25 11,823.89 11,829.93 0.0K
16:34 11,831.93 11,848.00 11,831.43 11,839.80 0.0K
16:35 11,840.80 11,841.31 11,832.32 11,841.30 0.0K
16:36 11,836.30 11,837.40 11,829.86 11,834.41 0.0K
16:37 11,834.00 11,834.00 11,824.00 11,828.00 0.0K
16:38 11,829.51 11,831.00 11,812.58 11,818.00 0.0K
16:39 11,819.60 11,823.00 11,810.00 11,823.00 0.0K
16:40 11,822.12 11,822.12 11,798.00 11,803.73 0.0K
16:41 11,803.00 11,805.00 11,793.77 11,805.00 0.0K
16:42 11,805.32 11,811.00 11,802.31 11,809.00 0.0K
16:43 11,807.27 11,814.78 11,802.00 11,814.26 0.0K
16:44 11,815.76 11,815.76 11,805.27 11,807.00 0.0K
16:45 11,808.00 11,813.79 11,804.31 11,813.79 0.0K
16:46 11,813.29 11,830.66 11,813.29 11,822.61 0.0K
16:47 11,821.61 11,835.03 11,818.62 11,820.04 0.0K
16:48 11,817.55 11,817.55 11,795.72 11,802.25 0.0K
16:49 11,805.00 11,805.00 11,792.00 11,796.30 0.0K
16:50 11,797.80 11,802.80 11,779.38 11,779.90 0.0K
16:51 11,779.41 11,785.94 11,772.98 11,778.49 0.0K
16:52 11,776.00 11,777.00 11,753.13 11,762.00 0.0K
16:53 11,764.09 11,769.00 11,763.00 11,766.00 0.0K
16:54 11,767.57 11,772.61 11,758.00 11,771.00 0.0K
16:55 11,770.00 11,781.00 11,770.00 11,771.14 0.0K
16:56 11,771.00 11,771.00 11,754.71 11,758.72 0.0K
16:57 11,760.73 11,766.24 11,758.75 11,766.24 0.0K
16:58 11,767.00 11,772.72 11,761.00 11,770.23 0.0K
16:59 11,768.23 11,768.23 11,751.79 11,761.23 0.0K
17:00 11,760.73 11,774.66 11,760.71 11,770.12 0.0K
17:01 11,769.62 11,777.58 11,757.13 11,777.57 0.0K
17:02 11,778.57 11,780.56 11,763.58 11,763.60 0.0K
17:03 11,764.60 11,775.03 11,761.62 11,775.03 0.0K
17:04 11,774.00 11,788.47 11,773.00 11,788.43 0.0K
17:05 11,786.43 11,802.32 11,784.00 11,797.00 0.0K
17:06 11,796.33 11,804.25 11,790.82 11,797.00 0.0K
17:07 11,796.26 11,798.77 11,786.00 11,794.78 0.0K
17:08 11,794.27 11,794.77 11,781.80 11,784.30 0.0K
17:09 11,784.80 11,793.26 11,783.28 11,786.27 0.0K
17:10 11,787.77 11,795.25 11,785.27 11,792.75 0.0K
17:11 11,792.25 11,799.20 11,788.75 11,795.71 0.0K
17:12 11,797.20 11,797.69 11,782.70 11,788.00 0.0K
17:13 11,788.16 11,788.67 11,773.00 11,780.72 0.0K
17:14 11,783.72 11,797.65 11,783.72 11,790.60 0.0K
17:15 11,790.09 11,805.46 11,790.09 11,803.00 0.0K
17:16 11,808.45 11,810.91 11,799.92 11,799.92 0.0K
17:17 11,802.00 11,805.00 11,798.89 11,804.88 0.0K
17:18 11,804.00 11,804.80 11,794.00 11,804.80 0.0K
17:19 11,806.00 11,809.00 11,802.00 11,809.00 0.0K
17:20 11,811.00 11,820.00 11,805.63 11,820.00 0.0K
17:21 11,821.53 11,827.00 11,819.00 11,820.00 0.0K
17:22 11,819.95 11,825.00 11,816.00 11,822.43 0.0K
17:23 11,822.00 11,827.42 11,818.93 11,827.42 0.0K
17:24 11,827.41 11,838.34 11,827.41 11,834.85 0.0K
17:25 11,833.35 11,833.35 11,818.92 11,824.90 0.0K
17:26 11,826.40 11,829.00 11,818.43 11,823.00 0.0K
17:27 11,824.42 11,834.88 11,824.41 11,832.00 0.0K
17:28 11,833.36 11,833.36 11,820.00 11,822.00 0.0K
17:29 11,821.00 11,824.98 11,819.00 11,821.49 0.0K
17:30 11,820.99 11,830.00 11,817.00 11,830.00 0.0K
17:31 11,836.98 11,838.00 11,826.00 11,828.49 0.0K
17:32 11,830.00 11,830.00 11,808.50 11,814.00 0.0K
17:33 11,813.99 11,813.99 11,801.00 11,801.00 0.0K
17:34 11,802.00 11,803.50 11,796.00 11,796.00 0.0K
17:35 11,799.50 11,823.50 11,787.00 11,823.50 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available