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 12,684.00 12,686.00 12,684.00 12,686.00 0.0K
08:59 12,694.00 12,767.00 12,694.00 12,767.00 0.0K
09:00 12,798.00 12,825.96 12,774.48 12,806.47 0.0K
09:01 12,808.47 12,808.47 12,777.48 12,780.98 0.0K
09:02 12,783.48 12,783.48 12,771.48 12,775.98 0.0K
09:03 12,777.48 12,792.98 12,745.49 12,749.49 0.0K
09:04 12,747.00 12,761.99 12,745.00 12,745.00 0.0K
09:05 12,746.00 12,747.00 12,732.00 12,745.50 0.0K
09:06 12,749.00 12,770.00 12,749.00 12,757.00 0.0K
09:07 12,756.34 12,766.10 12,755.14 12,766.10 0.0K
09:08 12,769.60 12,775.82 12,757.69 12,770.03 0.0K
09:09 12,769.85 12,783.24 12,752.68 12,758.18 0.0K
09:10 12,759.03 12,759.03 12,661.23 12,683.97 0.0K
09:11 12,684.39 12,694.63 12,681.28 12,693.61 0.0K
09:12 12,693.61 12,693.61 12,666.00 12,666.00 0.0K
09:13 12,665.88 12,667.18 12,609.20 12,609.20 0.0K
09:14 12,605.12 12,605.62 12,563.00 12,564.64 0.0K
09:15 12,564.67 12,571.83 12,542.73 12,546.08 0.0K
09:16 12,546.12 12,546.77 12,529.07 12,537.08 0.0K
09:17 12,537.22 12,540.00 12,531.35 12,539.66 0.0K
09:18 12,540.21 12,546.22 12,525.00 12,542.00 0.0K
09:19 12,542.62 12,571.61 12,542.62 12,569.77 0.0K
09:20 12,573.28 12,573.30 12,545.25 12,571.66 0.0K
09:21 12,572.65 12,598.20 12,572.65 12,575.34 0.0K
09:22 12,575.38 12,575.38 12,552.55 12,552.83 0.0K
09:23 12,552.86 12,593.00 12,552.86 12,577.96 0.0K
09:24 12,578.00 12,602.00 12,564.95 12,596.00 0.0K
09:25 12,595.19 12,597.00 12,574.00 12,575.00 0.0K
09:26 12,574.97 12,577.04 12,535.00 12,535.29 0.0K
09:27 12,535.31 12,558.13 12,535.31 12,548.45 0.0K
09:28 12,548.47 12,551.23 12,534.04 12,538.58 0.0K
09:29 12,536.11 12,536.11 12,519.21 12,526.63 0.0K
09:30 12,527.14 12,529.15 12,498.46 12,499.22 0.0K
09:31 12,499.24 12,501.80 12,480.13 12,480.19 0.0K
09:32 12,480.20 12,496.24 12,474.97 12,480.09 0.0K
09:33 12,480.10 12,501.38 12,479.60 12,492.00 0.0K
09:34 12,493.93 12,511.96 12,493.93 12,496.75 0.0K
09:35 12,496.75 12,503.00 12,485.00 12,493.15 0.0K
09:36 12,494.00 12,494.00 12,476.51 12,477.00 0.0K
09:37 12,476.54 12,487.00 12,475.00 12,484.00 0.0K
09:38 12,484.31 12,489.00 12,455.00 12,456.75 0.0K
09:39 12,460.00 12,464.85 12,432.23 12,432.23 0.0K
09:40 12,434.00 12,444.00 12,429.00 12,441.00 0.0K
09:41 12,432.09 12,469.69 12,430.00 12,461.73 0.0K
09:42 12,460.73 12,489.87 12,460.24 12,489.87 0.0K
09:43 12,488.37 12,498.46 12,482.38 12,486.07 0.0K
09:44 12,484.00 12,497.11 12,465.33 12,480.37 0.0K
09:45 12,477.88 12,495.00 12,477.88 12,491.01 0.0K
09:46 12,490.02 12,490.02 12,458.36 12,466.42 0.0K
09:47 12,470.42 12,480.05 12,459.53 12,466.69 0.0K
09:48 12,465.19 12,496.73 12,461.25 12,484.37 0.0K
09:49 12,493.37 12,498.41 12,474.05 12,477.11 0.0K
09:50 12,482.60 12,493.61 12,476.62 12,481.27 0.0K
09:51 12,484.00 12,491.30 12,468.00 12,479.00 0.0K
09:52 12,478.07 12,488.12 12,473.60 12,480.74 0.0K
09:53 12,471.76 12,477.00 12,457.00 12,465.52 0.0K
09:54 12,465.53 12,468.00 12,454.19 12,464.20 0.0K
09:55 12,461.71 12,461.72 12,437.90 12,443.97 0.0K
09:56 12,442.47 12,449.03 12,433.67 12,436.21 0.0K
09:57 12,435.71 12,438.76 12,425.90 12,426.91 0.0K
09:58 12,425.93 12,443.50 12,421.48 12,433.01 0.0K
09:59 12,432.52 12,432.52 12,404.20 12,418.70 0.0K
10:00 12,415.70 12,427.18 12,406.30 12,417.34 0.0K
10:01 12,422.33 12,436.32 12,420.83 12,425.88 0.0K
10:02 12,426.89 12,429.41 12,406.00 12,408.17 0.0K
10:03 12,409.00 12,416.00 12,404.31 12,416.00 0.0K
10:04 12,418.82 12,422.00 12,397.89 12,417.00 0.0K
10:05 12,412.39 12,439.37 12,412.00 12,430.88 0.0K
10:06 12,430.00 12,435.39 12,420.98 12,430.97 0.0K
10:07 12,432.47 12,439.98 12,425.99 12,431.97 0.0K
10:08 12,431.49 12,444.95 12,429.49 12,443.94 0.0K
10:09 12,438.44 12,461.93 12,438.44 12,458.97 0.0K
10:10 12,459.46 12,459.46 12,431.22 12,431.23 0.0K
10:11 12,437.22 12,441.23 12,424.89 12,424.89 0.0K
10:12 12,421.41 12,437.49 12,411.02 12,437.49 0.0K
10:13 12,437.48 12,438.98 12,421.02 12,424.04 0.0K
10:14 12,424.00 12,434.00 12,409.56 12,409.59 0.0K
10:15 12,410.09 12,434.04 12,410.09 12,432.00 0.0K
10:16 12,430.54 12,430.54 12,418.00 12,423.10 0.0K
10:17 12,421.00 12,427.11 12,414.14 12,423.00 0.0K
10:18 12,420.63 12,431.00 12,411.00 12,423.63 0.0K
10:19 12,424.13 12,436.00 12,415.69 12,435.63 0.0K
10:20 12,439.63 12,439.63 12,424.22 12,431.22 0.0K
10:21 12,429.73 12,435.22 12,419.28 12,419.29 0.0K
10:22 12,418.79 12,421.31 12,408.42 12,408.42 0.0K
10:23 12,408.43 12,413.47 12,396.99 12,402.00 0.0K
10:24 12,400.98 12,402.98 12,372.17 12,372.17 0.0K
10:25 12,372.18 12,380.66 12,368.70 12,376.66 0.0K
10:26 12,368.16 12,373.67 12,363.69 12,367.22 0.0K
10:27 12,366.23 12,385.62 12,366.23 12,385.60 0.0K
10:28 12,388.10 12,392.09 12,381.06 12,387.54 0.0K
10:29 12,391.02 12,398.47 12,378.57 12,391.46 0.0K
10:30 12,392.46 12,396.97 12,383.48 12,391.47 0.0K
10:31 12,391.96 12,405.00 12,388.40 12,388.40 0.0K
10:32 12,384.00 12,386.43 12,368.00 12,369.50 0.0K
10:33 12,370.00 12,376.01 12,362.00 12,370.53 0.0K
10:34 12,372.03 12,379.00 12,370.00 12,376.00 0.0K
10:35 12,369.01 12,373.00 12,359.00 12,366.00 0.0K
10:36 12,363.60 12,363.60 12,351.17 12,352.00 0.0K
10:37 12,350.00 12,354.69 12,345.21 12,345.69 0.0K
10:38 12,344.70 12,354.00 12,341.72 12,354.00 0.0K
10:39 12,348.72 12,367.12 12,348.72 12,362.00 0.0K
10:40 12,362.07 12,392.80 12,362.07 12,390.79 0.0K
10:41 12,392.78 12,392.78 12,381.70 12,388.68 0.0K
10:42 12,388.17 12,397.10 12,384.13 12,390.14 0.0K
10:43 12,390.00 12,416.49 12,386.64 12,409.00 0.0K
10:44 12,408.00 12,413.98 12,406.51 12,412.98 0.0K
10:45 12,413.00 12,432.41 12,413.00 12,431.41 0.0K
10:46 12,429.91 12,461.30 12,425.93 12,461.30 0.0K
10:47 12,463.30 12,466.29 12,452.34 12,457.83 0.0K
10:48 12,456.33 12,460.34 12,443.41 12,453.00 0.0K
10:49 12,452.00 12,453.00 12,443.00 12,449.00 0.0K
10:50 12,447.98 12,452.96 12,436.06 12,442.00 0.0K
10:51 12,444.00 12,454.00 12,438.00 12,438.60 0.0K
10:52 12,438.10 12,441.12 12,427.15 12,432.64 0.0K
10:53 12,432.65 12,445.10 12,432.65 12,445.10 0.0K
10:54 12,438.60 12,442.11 12,417.77 12,420.00 0.0K
10:55 12,419.00 12,427.76 12,411.28 12,411.79 0.0K
10:56 12,413.29 12,418.28 12,401.89 12,403.00 0.0K
10:57 12,403.42 12,411.93 12,402.00 12,405.43 0.0K
10:58 12,407.43 12,421.77 12,407.42 12,411.77 0.0K
10:59 12,412.27 12,420.28 12,410.00 12,420.28 0.0K
11:00 12,420.27 12,421.00 12,406.30 12,420.00 0.0K
11:01 12,419.75 12,424.24 12,414.00 12,414.74 0.0K
11:02 12,412.00 12,412.00 12,400.37 12,405.90 0.0K
11:03 12,408.00 12,419.00 12,408.00 12,413.00 0.0K
11:04 12,415.35 12,418.00 12,410.37 12,410.87 0.0K
11:05 12,410.37 12,419.32 12,410.37 12,410.84 0.0K
11:06 12,410.85 12,414.87 12,407.37 12,408.87 0.0K
11:07 12,408.38 12,410.48 12,404.00 12,405.00 0.0K
11:08 12,402.52 12,404.03 12,380.69 12,386.19 0.0K
11:09 12,387.19 12,387.19 12,376.27 12,381.29 0.0K
11:10 12,378.29 12,388.28 12,369.35 12,375.86 0.0K
11:11 12,377.86 12,386.80 12,374.33 12,384.00 0.0K
11:12 12,383.78 12,398.00 12,383.77 12,398.00 0.0K
11:13 12,394.65 12,403.10 12,394.00 12,399.00 0.0K
11:14 12,397.00 12,402.00 12,387.00 12,402.00 0.0K
11:15 12,402.56 12,409.00 12,393.00 12,399.00 0.0K
11:16 12,397.50 12,407.94 12,388.99 12,392.02 0.0K
11:17 12,393.02 12,398.02 12,391.53 12,393.02 0.0K
11:18 12,394.51 12,394.51 12,376.14 12,381.64 0.0K
11:19 12,384.13 12,396.57 12,375.16 12,395.06 0.0K
11:20 12,397.56 12,404.50 12,392.05 12,404.50 0.0K
11:21 12,409.48 12,418.44 12,406.97 12,406.97 0.0K
11:22 12,406.98 12,431.35 12,406.98 12,431.00 0.0K
11:23 12,428.34 12,433.00 12,426.32 12,430.00 0.0K
11:24 12,428.00 12,431.00 12,419.88 12,426.88 0.0K
11:25 12,427.00 12,427.00 12,409.00 12,409.00 0.0K
11:26 12,408.52 12,412.02 12,390.00 12,391.00 0.0K
11:27 12,390.68 12,390.68 12,369.83 12,373.33 0.0K
11:28 12,376.33 12,386.78 12,375.27 12,378.27 0.0K
11:29 12,377.27 12,381.76 12,377.27 12,379.72 0.0K
11:30 12,381.21 12,387.64 12,372.69 12,384.64 0.0K
11:31 12,386.14 12,408.93 12,386.14 12,406.93 0.0K
11:32 12,409.00 12,411.00 12,405.00 12,410.00 0.0K
11:33 12,411.00 12,419.34 12,407.86 12,411.00 0.0K
11:34 12,412.00 12,415.82 12,406.34 12,412.35 0.0K
11:35 12,415.84 12,416.00 12,409.34 12,415.35 0.0K
11:36 12,416.34 12,426.24 12,413.85 12,426.24 0.0K
11:37 12,424.74 12,430.26 12,417.78 12,423.23 0.0K
11:38 12,422.73 12,422.76 12,416.26 12,419.28 0.0K
11:39 12,417.28 12,417.79 12,402.44 12,402.44 0.0K
11:40 12,403.94 12,410.00 12,400.00 12,405.00 0.0K
11:41 12,403.00 12,405.00 12,396.53 12,401.00 0.0K
11:42 12,400.02 12,402.00 12,390.00 12,390.00 0.0K
11:43 12,391.00 12,394.00 12,383.00 12,385.67 0.0K
11:44 12,386.17 12,386.17 12,378.72 12,379.72 0.0K
11:45 12,380.22 12,392.18 12,379.23 12,386.62 0.0K
11:46 12,386.61 12,390.10 12,381.63 12,388.13 0.0K
11:47 12,387.63 12,388.13 12,379.67 12,384.17 0.0K
11:48 12,386.17 12,386.17 12,376.20 12,379.64 0.0K
11:49 12,380.13 12,384.61 12,379.62 12,384.61 0.0K
11:50 12,386.60 12,390.58 12,382.60 12,390.58 0.0K
11:51 12,390.00 12,393.56 12,387.56 12,388.57 0.0K
11:52 12,389.07 12,403.00 12,388.07 12,397.00 0.0K
11:53 12,397.94 12,400.43 12,388.97 12,397.00 0.0K
11:54 12,399.45 12,425.31 12,399.45 12,422.00 0.0K
11:55 12,423.00 12,442.00 12,423.00 12,435.00 0.0K
11:56 12,438.73 12,464.63 12,437.00 12,464.63 0.0K
11:57 12,462.63 12,463.13 12,444.73 12,450.77 0.0K
11:58 12,451.00 12,457.26 12,449.78 12,450.28 0.0K
11:59 12,450.79 12,450.81 12,434.37 12,437.39 0.0K
12:00 12,438.89 12,442.88 12,422.91 12,422.91 0.0K
12:01 12,420.92 12,430.86 12,417.00 12,430.85 0.0K
12:02 12,429.35 12,435.82 12,425.85 12,435.31 0.0K
12:03 12,435.80 12,437.79 12,421.86 12,421.86 0.0K
12:04 12,420.36 12,436.84 12,416.41 12,432.00 0.0K
12:05 12,430.82 12,435.32 12,430.82 12,431.00 0.0K
12:06 12,431.32 12,434.29 12,425.00 12,434.29 0.0K
12:07 12,434.00 12,441.00 12,430.76 12,439.67 0.0K
12:08 12,439.17 12,453.00 12,439.00 12,450.00 0.0K
12:09 12,449.01 12,459.41 12,446.00 12,451.43 0.0K
12:10 12,455.00 12,469.86 12,455.00 12,469.86 0.0K
12:11 12,471.86 12,474.84 12,457.45 12,457.46 0.0K
12:12 12,455.97 12,470.00 12,452.00 12,468.41 0.0K
12:13 12,468.40 12,478.33 12,468.40 12,476.83 0.0K
12:14 12,477.32 12,487.85 12,471.86 12,487.85 0.0K
12:15 12,486.35 12,494.30 12,482.36 12,494.30 0.0K
12:16 12,493.80 12,493.80 12,481.31 12,487.82 0.0K
12:17 12,490.82 12,495.00 12,486.79 12,490.79 0.0K
12:18 12,490.00 12,497.26 12,489.80 12,495.00 0.0K
12:19 12,491.26 12,502.00 12,490.00 12,502.00 0.0K
12:20 12,501.68 12,501.68 12,493.00 12,493.00 0.0K
12:21 12,492.00 12,499.25 12,488.75 12,499.25 0.0K
12:22 12,500.00 12,501.74 12,492.00 12,497.00 0.0K
12:23 12,493.00 12,495.80 12,485.36 12,488.00 0.0K
12:24 12,487.00 12,493.35 12,481.39 12,493.35 0.0K
12:25 12,494.35 12,494.35 12,482.00 12,485.43 0.0K
12:26 12,485.44 12,486.44 12,478.49 12,485.44 0.0K
12:27 12,484.94 12,501.87 12,483.94 12,495.37 0.0K
12:28 12,495.87 12,497.88 12,486.41 12,492.37 0.0K
12:29 12,492.87 12,507.82 12,491.88 12,500.33 0.0K
12:30 12,500.83 12,508.84 12,500.00 12,508.84 0.0K
12:31 12,505.84 12,523.77 12,505.84 12,510.81 0.0K
12:32 12,512.81 12,521.00 12,512.81 12,516.00 0.0K
12:33 12,517.00 12,523.31 12,513.82 12,513.82 0.0K
12:34 12,513.33 12,520.28 12,512.00 12,518.00 0.0K
12:35 12,518.76 12,521.80 12,511.00 12,515.32 0.0K
12:36 12,515.82 12,518.86 12,505.00 12,518.86 0.0K
12:37 12,518.00 12,525.00 12,517.00 12,523.24 0.0K
12:38 12,523.73 12,540.15 12,519.23 12,535.00 0.0K
12:39 12,535.64 12,536.00 12,529.18 12,536.00 0.0K
12:40 12,534.20 12,545.00 12,534.20 12,545.00 0.0K
12:41 12,542.10 12,547.10 12,535.62 12,537.00 0.0K
12:42 12,535.62 12,547.00 12,535.62 12,539.00 0.0K
12:43 12,539.63 12,540.00 12,513.00 12,514.78 0.0K
12:44 12,515.28 12,526.00 12,515.28 12,523.23 0.0K
12:45 12,520.23 12,523.27 12,514.27 12,523.27 0.0K
12:46 12,523.77 12,525.76 12,515.82 12,516.87 0.0K
12:47 12,519.00 12,524.35 12,513.88 12,523.37 0.0K
12:48 12,524.37 12,525.84 12,518.87 12,520.00 0.0K
12:49 12,520.33 12,527.31 12,514.84 12,522.28 0.0K
12:50 12,521.78 12,526.25 12,518.79 12,523.24 0.0K
12:51 12,523.23 12,523.23 12,513.27 12,519.76 0.0K
12:52 12,520.76 12,527.23 12,520.76 12,527.23 0.0K
12:53 12,526.72 12,526.72 12,498.81 12,498.81 0.0K
12:54 12,499.82 12,500.34 12,493.35 12,498.83 0.0K
12:55 12,498.00 12,504.26 12,495.77 12,504.25 0.0K
12:56 12,506.24 12,508.22 12,498.77 12,500.00 0.0K
12:57 12,500.28 12,507.00 12,494.30 12,507.00 0.0K
12:58 12,506.00 12,507.24 12,500.26 12,505.25 0.0K
12:59 12,504.76 12,508.00 12,503.28 12,504.00 0.0K
13:00 12,505.32 12,516.00 12,502.00 12,514.32 0.0K
13:01 12,515.31 12,515.31 12,500.00 12,504.00 0.0K
13:02 12,505.46 12,505.46 12,494.00 12,504.51 0.0K
13:03 12,505.00 12,505.00 12,499.53 12,501.54 0.0K
13:04 12,501.04 12,507.00 12,500.54 12,501.00 0.0K
13:05 12,498.55 12,504.00 12,491.16 12,491.67 0.0K
13:06 12,487.67 12,488.73 12,475.80 12,482.29 0.0K
13:07 12,483.00 12,488.20 12,479.75 12,486.19 0.0K
13:08 12,484.20 12,487.69 12,478.74 12,478.74 0.0K
13:09 12,478.75 12,485.00 12,478.75 12,484.22 0.0K
13:10 12,484.00 12,486.00 12,482.00 12,482.20 0.0K
13:11 12,485.20 12,493.67 12,483.19 12,493.67 0.0K
13:12 12,493.17 12,494.00 12,486.67 12,493.66 0.0K
13:13 12,495.16 12,506.56 12,492.14 12,504.57 0.0K
13:14 12,504.56 12,508.54 12,499.03 12,505.02 0.0K
13:15 12,504.52 12,511.03 12,502.53 12,507.54 0.0K
13:16 12,508.54 12,509.04 12,504.57 12,504.61 0.0K
13:17 12,505.12 12,515.00 12,499.65 12,511.00 0.0K
13:18 12,510.00 12,510.00 12,499.00 12,505.00 0.0K
13:19 12,505.16 12,513.00 12,504.64 12,513.00 0.0K
13:20 12,512.59 12,514.60 12,508.10 12,508.10 0.0K
13:21 12,508.60 12,509.60 12,499.67 12,506.67 0.0K
13:22 12,508.00 12,511.00 12,500.61 12,503.00 0.0K
13:23 12,503.12 12,513.08 12,503.12 12,508.09 0.0K
13:24 12,506.59 12,506.59 12,497.17 12,497.17 0.0K
13:25 12,495.67 12,499.68 12,494.00 12,494.26 0.0K
13:26 12,491.76 12,493.78 12,483.82 12,484.84 0.0K
13:27 12,482.84 12,482.84 12,461.00 12,462.49 0.0K
13:28 12,462.00 12,462.00 12,445.52 12,450.54 0.0K
13:29 12,454.00 12,454.00 12,429.00 12,431.00 0.0K
13:30 12,434.16 12,440.00 12,431.66 12,432.18 0.0K
13:31 12,430.18 12,431.00 12,421.00 12,423.23 0.0K
13:32 12,423.73 12,448.00 12,423.73 12,445.00 0.0K
13:33 12,444.07 12,451.00 12,441.00 12,442.00 0.0K
13:34 12,441.57 12,449.56 12,440.00 12,440.00 0.0K
13:35 12,441.07 12,449.04 12,438.04 12,440.04 0.0K
13:36 12,441.04 12,453.51 12,441.04 12,453.51 0.0K
13:37 12,448.51 12,456.47 12,444.04 12,453.46 0.0K
13:38 12,454.96 12,462.36 12,454.96 12,459.37 0.0K
13:39 12,459.86 12,460.85 12,449.41 12,449.42 0.0K
13:40 12,448.43 12,456.96 12,448.43 12,451.97 0.0K
13:41 12,453.96 12,454.48 12,449.00 12,449.51 0.0K
13:42 12,449.51 12,452.01 12,442.56 12,447.11 0.0K
13:43 12,443.62 12,448.63 12,439.64 12,447.62 0.0K
13:44 12,446.62 12,446.62 12,437.68 12,437.68 0.0K
13:45 12,438.68 12,445.16 12,437.67 12,438.00 0.0K
13:46 12,435.70 12,435.73 12,422.84 12,429.32 0.0K
13:47 12,429.00 12,431.30 12,423.00 12,426.00 0.0K
13:48 12,425.00 12,430.00 12,424.82 12,425.00 0.0K
13:49 12,425.31 12,429.30 12,424.00 12,424.30 0.0K
13:50 12,425.80 12,425.80 12,419.00 12,419.00 0.0K
13:51 12,420.38 12,423.86 12,408.00 12,409.40 0.0K
13:52 12,410.00 12,421.35 12,407.00 12,408.00 0.0K
13:53 12,406.41 12,414.91 12,405.41 12,412.00 0.0K
13:54 12,408.91 12,409.42 12,396.99 12,396.99 0.0K
13:55 12,397.00 12,406.47 12,395.50 12,404.96 0.0K
13:56 12,409.46 12,410.42 12,401.42 12,402.00 0.0K
13:57 12,401.43 12,403.45 12,398.44 12,400.96 0.0K
13:58 12,401.47 12,402.47 12,388.54 12,398.05 0.0K
13:59 12,399.54 12,410.37 12,394.53 12,410.36 0.0K
14:00 12,414.85 12,414.85 12,389.47 12,389.47 0.0K
14:01 12,387.98 12,400.53 12,384.58 12,384.59 0.0K
14:02 12,384.60 12,395.00 12,384.00 12,391.61 0.0K
14:03 12,391.62 12,395.61 12,388.63 12,391.00 0.0K
14:04 12,389.14 12,389.14 12,376.00 12,378.00 0.0K
14:05 12,379.00 12,381.23 12,377.00 12,379.72 0.0K
14:06 12,381.22 12,385.00 12,378.00 12,383.67 0.0K
14:07 12,384.00 12,384.66 12,374.70 12,378.22 0.0K
14:08 12,378.72 12,381.21 12,372.00 12,377.25 0.0K
14:09 12,378.25 12,392.11 12,378.25 12,391.61 0.0K
14:10 12,387.61 12,397.01 12,386.58 12,394.97 0.0K
14:11 12,394.96 12,394.96 12,387.98 12,393.48 0.0K
14:12 12,393.47 12,393.47 12,372.54 12,382.00 0.0K
14:13 12,383.50 12,385.46 12,377.95 12,378.46 0.0K
14:14 12,378.47 12,384.46 12,378.47 12,383.46 0.0K
14:15 12,383.45 12,383.45 12,374.50 12,376.00 0.0K
14:16 12,378.55 12,385.00 12,378.00 12,378.00 0.0K
14:17 12,379.44 12,392.85 12,373.45 12,392.85 0.0K
14:18 12,392.00 12,399.22 12,390.73 12,392.23 0.0K
14:19 12,393.22 12,396.67 12,384.19 12,384.19 0.0K
14:20 12,382.20 12,385.21 12,366.00 12,366.00 0.0K
14:21 12,369.00 12,370.00 12,353.86 12,356.37 0.0K
14:22 12,357.00 12,366.36 12,356.37 12,359.00 0.0K
14:23 12,360.38 12,370.34 12,357.00 12,368.00 0.0K
14:24 12,370.00 12,378.00 12,370.00 12,375.73 0.0K
14:25 12,376.23 12,379.73 12,370.00 12,374.73 0.0K
14:26 12,375.23 12,387.00 12,371.74 12,387.00 0.0K
14:27 12,386.17 12,387.69 12,382.64 12,387.69 0.0K
14:28 12,389.19 12,390.00 12,378.00 12,388.77 0.0K
14:29 12,388.76 12,392.26 12,380.75 12,380.75 0.0K
14:30 12,380.77 12,462.79 12,380.77 12,450.24 0.0K
14:31 12,439.26 12,452.18 12,437.30 12,451.67 0.0K
14:32 12,452.67 12,452.67 12,421.27 12,427.28 0.0K
14:33 12,426.78 12,430.30 12,420.82 12,428.28 0.0K
14:34 12,427.78 12,428.78 12,416.80 12,428.78 0.0K
14:35 12,427.77 12,434.21 12,413.76 12,413.76 0.0K
14:36 12,411.27 12,412.77 12,381.41 12,387.40 0.0K
14:37 12,388.00 12,391.00 12,381.43 12,382.00 0.0K
14:38 12,381.00 12,399.00 12,379.00 12,393.00 0.0K
14:39 12,393.82 12,417.71 12,393.32 12,398.00 0.0K
14:40 12,398.77 12,404.26 12,388.34 12,388.34 0.0K
14:41 12,389.00 12,396.33 12,383.88 12,386.82 0.0K
14:42 12,387.82 12,401.74 12,387.82 12,393.00 0.0K
14:43 12,393.77 12,409.74 12,386.79 12,389.31 0.0K
14:44 12,385.31 12,392.33 12,381.34 12,383.36 0.0K
14:45 12,384.00 12,387.37 12,366.91 12,370.41 0.0K
14:46 12,371.41 12,380.34 12,366.42 12,377.33 0.0K
14:47 12,376.83 12,383.81 12,371.36 12,381.28 0.0K
14:48 12,383.77 12,394.16 12,383.77 12,389.12 0.0K
14:49 12,393.12 12,403.08 12,389.08 12,398.04 0.0K
14:50 12,398.03 12,399.01 12,380.59 12,380.59 0.0K
14:51 12,380.10 12,384.61 12,376.18 12,378.00 0.0K
14:52 12,379.18 12,387.00 12,377.00 12,384.00 0.0K
14:53 12,380.00 12,391.10 12,378.00 12,390.00 0.0K
14:54 12,388.58 12,401.48 12,384.58 12,393.00 0.0K
14:55 12,392.97 12,397.00 12,388.95 12,397.00 0.0K
14:56 12,396.91 12,398.90 12,389.43 12,395.88 0.0K
14:57 12,395.00 12,398.00 12,387.90 12,393.00 0.0K
14:58 12,394.88 12,394.88 12,385.44 12,389.90 0.0K
14:59 12,394.88 12,399.33 12,392.32 12,396.33 0.0K
15:00 12,396.83 12,411.71 12,396.83 12,411.20 0.0K
15:01 12,408.70 12,412.00 12,406.70 12,410.12 0.0K
15:02 12,407.62 12,415.60 12,406.11 12,410.10 0.0K
15:03 12,409.60 12,415.07 12,409.10 12,411.02 0.0K
15:04 12,412.02 12,414.46 12,407.99 12,413.44 0.0K
15:05 12,412.94 12,424.40 12,407.00 12,417.00 0.0K
15:06 12,416.89 12,423.36 12,416.89 12,422.37 0.0K
15:07 12,422.87 12,425.85 12,418.87 12,422.37 0.0K
15:08 12,424.00 12,430.00 12,418.85 12,422.00 0.0K
15:09 12,421.37 12,426.90 12,415.90 12,425.00 0.0K
15:10 12,422.41 12,440.37 12,422.00 12,436.00 0.0K
15:11 12,434.37 12,437.00 12,429.41 12,435.41 0.0K
15:12 12,431.91 12,441.89 12,428.39 12,430.89 0.0K
15:13 12,428.39 12,438.39 12,428.39 12,432.39 0.0K
15:14 12,432.89 12,437.89 12,430.94 12,435.95 0.0K
15:15 12,438.95 12,447.92 12,438.45 12,443.93 0.0K
15:16 12,445.93 12,465.82 12,443.94 12,465.00 0.0K
15:17 12,463.80 12,466.73 12,458.00 12,466.21 0.0K
15:18 12,468.21 12,482.62 12,460.21 12,476.61 0.0K
15:19 12,479.62 12,488.06 12,474.02 12,474.02 0.0K
15:20 12,476.03 12,487.00 12,470.07 12,470.58 0.0K
15:21 12,466.08 12,469.00 12,462.00 12,467.18 0.0K
15:22 12,467.19 12,467.19 12,454.25 12,465.00 0.0K
15:23 12,464.74 12,467.26 12,452.82 12,454.86 0.0K
15:24 12,457.86 12,457.86 12,448.95 12,449.00 0.0K
15:25 12,446.96 12,454.00 12,446.00 12,450.97 0.0K
15:26 12,452.48 12,458.96 12,447.48 12,451.50 0.0K
15:27 12,450.50 12,454.55 12,448.02 12,448.58 0.0K
15:28 12,445.59 12,447.60 12,427.26 12,429.27 0.0K
15:29 12,428.78 12,431.30 12,424.00 12,429.79 0.0K
15:30 12,425.30 12,430.83 12,418.85 12,428.83 0.0K
15:31 12,430.83 12,431.32 12,407.90 12,407.90 0.0K
15:32 12,406.91 12,407.93 12,385.49 12,394.00 0.0K
15:33 12,394.97 12,395.00 12,373.57 12,373.57 0.0K
15:34 12,375.00 12,402.40 12,375.00 12,391.91 0.0K
15:35 12,392.00 12,400.41 12,386.89 12,391.00 0.0K
15:36 12,386.88 12,401.35 12,386.88 12,393.37 0.0K
15:37 12,392.87 12,392.87 12,367.49 12,369.00 0.0K
15:38 12,372.50 12,388.93 12,370.50 12,377.45 0.0K
15:39 12,378.45 12,395.34 12,372.43 12,386.35 0.0K
15:40 12,388.35 12,388.35 12,375.37 12,377.37 0.0K
15:41 12,376.37 12,381.36 12,369.00 12,378.37 0.0K
15:42 12,379.00 12,388.26 12,375.77 12,378.27 0.0K
15:43 12,376.00 12,376.00 12,368.00 12,369.00 0.0K
15:44 12,372.29 12,381.79 12,367.00 12,378.00 0.0K
15:45 12,380.81 12,400.00 12,379.00 12,398.73 0.0K
15:46 12,394.00 12,412.00 12,387.27 12,402.12 0.0K
15:47 12,402.13 12,411.11 12,397.66 12,398.67 0.0K
15:48 12,405.66 12,414.13 12,404.64 12,413.56 0.0K
15:49 12,405.06 12,409.61 12,397.63 12,409.07 0.0K
15:50 12,407.57 12,421.98 12,391.12 12,421.98 0.0K
15:51 12,422.96 12,424.44 12,395.03 12,400.02 0.0K
15:52 12,399.53 12,419.84 12,399.53 12,414.85 0.0K
15:53 12,421.00 12,424.33 12,411.83 12,420.85 0.0K
15:54 12,422.85 12,422.85 12,402.00 12,411.00 0.0K
15:55 12,413.46 12,428.83 12,409.00 12,417.00 0.0K
15:56 12,412.87 12,413.00 12,401.97 12,403.00 0.0K
15:57 12,401.00 12,411.97 12,401.00 12,403.00 0.0K
15:58 12,404.50 12,404.50 12,382.14 12,383.69 0.0K
15:59 12,381.19 12,382.74 12,373.29 12,376.81 0.0K
16:00 12,378.81 12,387.31 12,367.35 12,370.86 0.0K
16:01 12,367.35 12,367.37 12,352.45 12,355.99 0.0K
16:02 12,355.00 12,378.00 12,355.00 12,378.00 0.0K
16:03 12,379.36 12,390.00 12,373.00 12,390.00 0.0K
16:04 12,390.72 12,393.00 12,365.00 12,367.00 0.0K
16:05 12,371.00 12,398.66 12,371.00 12,394.15 0.0K
16:06 12,395.14 12,403.11 12,385.14 12,387.15 0.0K
16:07 12,384.16 12,384.16 12,349.34 12,351.88 0.0K
16:08 12,350.39 12,359.37 12,349.44 12,349.44 0.0K
16:09 12,350.45 12,353.46 12,344.51 12,352.02 0.0K
16:10 12,349.52 12,349.52 12,343.09 12,344.66 0.0K
16:11 12,344.16 12,363.64 12,343.67 12,358.00 0.0K
16:12 12,354.67 12,358.00 12,353.68 12,354.75 0.0K
16:13 12,355.25 12,375.19 12,355.25 12,375.19 0.0K
16:14 12,375.68 12,376.00 12,365.76 12,366.00 0.0K
16:15 12,366.77 12,385.25 12,366.77 12,382.00 0.0K
16:16 12,382.24 12,389.00 12,375.76 12,379.76 0.0K
16:17 12,378.76 12,378.76 12,362.84 12,366.84 0.0K
16:18 12,363.84 12,373.33 12,360.35 12,370.31 0.0K
16:19 12,369.81 12,370.83 12,361.87 12,363.86 0.0K
16:20 12,366.00 12,375.00 12,366.00 12,368.00 0.0K
16:21 12,370.00 12,380.00 12,362.00 12,375.00 0.0K
16:22 12,374.37 12,382.00 12,362.00 12,376.00 0.0K
16:23 12,378.90 12,388.83 12,378.90 12,385.32 0.0K
16:24 12,386.82 12,389.82 12,382.82 12,385.29 0.0K
16:25 12,386.30 12,392.30 12,385.80 12,391.00 0.0K
16:26 12,393.79 12,405.00 12,391.29 12,405.00 0.0K
16:27 12,408.68 12,409.18 12,398.67 12,403.17 0.0K
16:28 12,402.17 12,403.73 12,394.18 12,403.73 0.0K
16:29 12,402.72 12,404.00 12,388.80 12,389.00 0.0K
16:30 12,388.00 12,397.82 12,386.00 12,386.00 0.0K
16:31 12,383.91 12,403.85 12,383.91 12,403.00 0.0K
16:32 12,403.34 12,411.00 12,400.30 12,405.78 0.0K
16:33 12,409.78 12,410.28 12,384.38 12,398.34 0.0K
16:34 12,399.34 12,407.23 12,399.00 12,407.19 0.0K
16:35 12,406.68 12,411.00 12,400.00 12,408.63 0.0K
16:36 12,409.00 12,421.07 12,409.00 12,416.00 0.0K
16:37 12,414.00 12,420.59 12,408.00 12,408.00 0.0K
16:38 12,408.13 12,415.61 12,405.64 12,412.61 0.0K
16:39 12,413.11 12,417.11 12,407.15 12,413.68 0.0K
16:40 12,412.68 12,419.68 12,412.18 12,417.15 0.0K
16:41 12,416.15 12,420.12 12,402.18 12,405.19 0.0K
16:42 12,406.19 12,418.14 12,405.69 12,413.64 0.0K
16:43 12,411.64 12,411.64 12,393.00 12,393.00 0.0K
16:44 12,393.28 12,398.28 12,392.29 12,397.00 0.0K
16:45 12,397.33 12,405.00 12,394.00 12,405.00 0.0K
16:46 12,404.80 12,407.28 12,400.77 12,402.27 0.0K
16:47 12,401.00 12,401.00 12,395.80 12,398.29 0.0K
16:48 12,400.00 12,401.28 12,394.81 12,399.00 0.0K
16:49 12,401.00 12,402.77 12,391.31 12,402.00 0.0K
16:50 12,400.75 12,411.20 12,400.75 12,409.00 0.0K
16:51 12,409.19 12,416.67 12,405.69 12,412.69 0.0K
16:52 12,411.69 12,415.19 12,401.77 12,401.77 0.0K
16:53 12,400.78 12,400.79 12,392.85 12,394.00 0.0K
16:54 12,393.88 12,396.39 12,391.41 12,394.43 0.0K
16:55 12,397.43 12,398.91 12,384.96 12,390.46 0.0K
16:56 12,390.00 12,390.00 12,368.62 12,371.00 0.0K
16:57 12,370.64 12,375.17 12,368.00 12,371.00 0.0K
16:58 12,372.19 12,372.19 12,360.00 12,366.25 0.0K
16:59 12,366.00 12,368.75 12,357.81 12,358.33 0.0K
17:00 12,357.33 12,360.00 12,349.89 12,351.40 0.0K
17:01 12,355.40 12,361.37 12,350.42 12,357.40 0.0K
17:02 12,356.40 12,359.40 12,352.00 12,352.41 0.0K
17:03 12,351.41 12,352.41 12,344.93 12,349.42 0.0K
17:04 12,349.00 12,359.37 12,347.91 12,358.36 0.0K
17:05 12,356.36 12,361.34 12,351.87 12,355.86 0.0K
17:06 12,356.36 12,369.32 12,351.40 12,369.31 0.0K
17:07 12,370.31 12,379.23 12,366.30 12,378.23 0.0K
17:08 12,379.73 12,386.18 12,379.19 12,383.20 0.0K
17:09 12,383.70 12,395.63 12,383.69 12,394.63 0.0K
17:10 12,392.63 12,407.08 12,391.62 12,405.56 0.0K
17:11 12,403.06 12,409.53 12,397.00 12,406.00 0.0K
17:12 12,407.50 12,410.00 12,402.98 12,404.96 0.0K
17:13 12,405.96 12,410.00 12,404.00 12,409.91 0.0K
17:14 12,406.91 12,409.40 12,400.93 12,405.00 0.0K
17:15 12,406.91 12,406.91 12,393.98 12,394.00 0.0K
17:16 12,389.00 12,392.02 12,386.00 12,387.54 0.0K
17:17 12,385.04 12,391.04 12,382.56 12,387.07 0.0K
17:18 12,388.06 12,388.06 12,379.11 12,381.59 0.0K
17:19 12,382.00 12,385.00 12,378.57 12,381.58 0.0K
17:20 12,380.58 12,381.00 12,374.00 12,374.00 0.0K
17:21 12,373.00 12,377.13 12,367.16 12,370.00 0.0K
17:22 12,369.17 12,369.67 12,365.00 12,366.00 0.0K
17:23 12,365.20 12,367.22 12,361.74 12,364.00 0.0K
17:24 12,364.25 12,370.20 12,361.75 12,369.19 0.0K
17:25 12,369.00 12,379.17 12,362.71 12,362.71 0.0K
17:26 12,362.72 12,372.64 12,357.24 12,370.13 0.0K
17:27 12,369.63 12,370.13 12,352.19 12,352.19 0.0K
17:28 12,353.19 12,356.15 12,350.15 12,350.15 0.0K
17:29 12,349.00 12,349.65 12,343.08 12,345.06 0.0K
17:30 12,342.56 12,342.56 12,337.06 12,337.06 0.0K
17:31 12,336.00 12,338.00 12,313.00 12,315.00 0.0K
17:32 12,311.08 12,321.00 12,308.00 12,317.00 0.0K
17:33 12,315.08 12,318.07 12,311.00 12,311.00 0.0K
17:34 12,310.00 12,312.00 12,297.09 12,310.08 0.0K
17:35 12,312.08 12,340.20 12,299.09 12,340.20 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available