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 12,408.00 12,408.00 12,402.00 12,407.00 0.0K
08:59 12,395.00 12,405.00 12,386.00 12,399.00 0.0K
09:00 12,397.00 12,411.07 12,364.22 12,410.57 0.0K
09:01 12,411.07 12,415.00 12,407.00 12,411.57 0.0K
09:02 12,412.07 12,420.00 12,410.00 12,413.00 0.0K
09:03 12,410.01 12,411.00 12,392.07 12,396.56 0.0K
09:04 12,401.04 12,403.03 12,383.00 12,390.12 0.0K
09:05 12,391.12 12,391.62 12,369.19 12,369.19 0.0K
09:06 12,366.00 12,373.00 12,350.75 12,350.75 0.0K
09:07 12,350.27 12,362.00 12,343.00 12,362.00 0.0K
09:08 12,360.91 12,367.94 12,354.97 12,359.57 0.0K
09:09 12,359.00 12,369.58 12,358.09 12,365.29 0.0K
09:10 12,366.80 12,387.73 12,365.83 12,377.27 0.0K
09:11 12,373.81 12,391.82 12,364.91 12,383.40 0.0K
09:12 12,390.00 12,398.00 12,347.74 12,348.78 0.0K
09:13 12,347.00 12,375.00 12,343.84 12,371.00 0.0K
09:14 12,378.18 12,396.21 12,369.26 12,396.21 0.0K
09:15 12,393.72 12,403.69 12,391.23 12,400.70 0.0K
09:16 12,404.18 12,410.65 12,401.68 12,410.65 0.0K
09:17 12,417.13 12,417.13 12,400.27 12,401.78 0.0K
09:18 12,400.80 12,412.00 12,400.80 12,406.00 0.0K
09:19 12,405.90 12,405.90 12,385.00 12,386.00 0.0K
09:20 12,382.18 12,386.00 12,365.87 12,371.36 0.0K
09:21 12,373.00 12,378.00 12,358.48 12,362.99 0.0K
09:22 12,365.00 12,375.42 12,363.00 12,373.84 0.0K
09:23 12,374.84 12,390.66 12,374.84 12,384.64 0.0K
09:24 12,388.63 12,395.03 12,380.04 12,382.05 0.0K
09:25 12,383.54 12,399.90 12,383.54 12,385.49 0.0K
09:26 12,384.49 12,385.49 12,377.59 12,380.00 0.0K
09:27 12,379.63 12,382.14 12,367.00 12,369.79 0.0K
09:28 12,365.81 12,370.84 12,333.15 12,333.15 0.0K
09:29 12,333.16 12,363.01 12,333.16 12,345.60 0.0K
09:30 12,345.61 12,365.50 12,345.61 12,355.02 0.0K
09:31 12,355.53 12,361.48 12,349.57 12,358.00 0.0K
09:32 12,360.00 12,367.93 12,360.00 12,362.94 0.0K
09:33 12,363.00 12,369.00 12,360.00 12,367.00 0.0K
09:34 12,365.98 12,392.80 12,365.98 12,386.79 0.0K
09:35 12,385.30 12,401.74 12,378.85 12,400.72 0.0K
09:36 12,397.23 12,403.00 12,396.72 12,399.73 0.0K
09:37 12,395.26 12,403.20 12,390.28 12,403.00 0.0K
09:38 12,402.00 12,403.22 12,383.00 12,384.00 0.0K
09:39 12,382.95 12,382.95 12,375.62 12,376.19 0.0K
09:40 12,376.20 12,387.00 12,369.25 12,385.24 0.0K
09:41 12,383.25 12,394.23 12,383.25 12,385.28 0.0K
09:42 12,385.78 12,388.87 12,383.83 12,387.87 0.0K
09:43 12,388.87 12,393.89 12,385.91 12,393.88 0.0K
09:44 12,392.38 12,392.38 12,377.54 12,386.00 0.0K
09:45 12,381.06 12,382.00 12,371.00 12,382.00 0.0K
09:46 12,381.64 12,385.00 12,373.23 12,380.00 0.0K
09:47 12,381.00 12,382.18 12,359.00 12,362.00 0.0K
09:48 12,365.36 12,366.86 12,334.59 12,337.09 0.0K
09:49 12,340.09 12,341.08 12,330.64 12,331.67 0.0K
09:50 12,330.18 12,342.13 12,323.74 12,342.11 0.0K
09:51 12,342.09 12,342.09 12,329.00 12,336.11 0.0K
09:52 12,338.10 12,346.00 12,337.00 12,340.01 0.0K
09:53 12,340.00 12,349.00 12,338.00 12,349.00 0.0K
09:54 12,351.36 12,355.00 12,344.83 12,345.88 0.0K
09:55 12,345.88 12,345.88 12,331.02 12,332.04 0.0K
09:56 12,334.00 12,338.01 12,321.13 12,321.64 0.0K
09:57 12,321.15 12,321.15 12,307.79 12,313.25 0.0K
09:58 12,312.26 12,320.25 12,306.81 12,309.00 0.0K
09:59 12,311.84 12,314.33 12,303.00 12,304.00 0.0K
10:00 12,302.93 12,302.93 12,243.00 12,250.35 0.0K
10:01 12,249.00 12,286.13 12,249.00 12,280.10 0.0K
10:02 12,280.09 12,287.52 12,268.12 12,282.05 0.0K
10:03 12,283.54 12,291.01 12,257.70 12,260.20 0.0K
10:04 12,261.20 12,300.35 12,261.20 12,298.33 0.0K
10:05 12,297.00 12,325.49 12,293.00 12,325.00 0.0K
10:06 12,324.97 12,351.08 12,324.97 12,339.00 0.0K
10:07 12,333.17 12,349.41 12,327.00 12,345.00 0.0K
10:08 12,343.40 12,355.00 12,340.42 12,350.00 0.0K
10:09 12,347.00 12,357.27 12,346.00 12,351.00 0.0K
10:10 12,351.78 12,357.24 12,348.78 12,357.24 0.0K
10:11 12,357.00 12,358.72 12,349.23 12,350.22 0.0K
10:12 12,348.72 12,352.68 12,344.26 12,352.68 0.0K
10:13 12,352.67 12,353.67 12,341.29 12,341.29 0.0K
10:14 12,341.31 12,351.77 12,340.31 12,347.26 0.0K
10:15 12,344.75 12,349.71 12,315.41 12,315.41 0.0K
10:16 12,314.44 12,325.40 12,309.47 12,323.84 0.0K
10:17 12,325.00 12,327.80 12,317.00 12,317.00 0.0K
10:18 12,317.81 12,317.81 12,304.37 12,304.37 0.0K
10:19 12,304.38 12,307.87 12,295.47 12,295.47 0.0K
10:20 12,295.00 12,295.00 12,279.00 12,287.00 0.0K
10:21 12,287.06 12,289.00 12,276.61 12,283.00 0.0K
10:22 12,283.49 12,297.00 12,280.00 12,280.00 0.0K
10:23 12,274.91 12,282.00 12,268.47 12,271.91 0.0K
10:24 12,274.00 12,278.77 12,270.80 12,271.29 0.0K
10:25 12,272.00 12,272.31 12,263.34 12,264.00 0.0K
10:26 12,261.85 12,279.00 12,261.85 12,274.65 0.0K
10:27 12,276.14 12,290.37 12,276.14 12,290.37 0.0K
10:28 12,290.00 12,300.27 12,283.77 12,290.00 0.0K
10:29 12,290.23 12,291.22 12,282.73 12,286.22 0.0K
10:30 12,286.71 12,289.69 12,277.22 12,280.15 0.0K
10:31 12,280.65 12,283.64 12,271.27 12,276.25 0.0K
10:32 12,276.24 12,283.65 12,275.22 12,282.10 0.0K
10:33 12,282.09 12,282.59 12,265.71 12,278.14 0.0K
10:34 12,276.14 12,276.14 12,259.78 12,260.29 0.0K
10:35 12,256.80 12,263.29 12,255.81 12,261.79 0.0K
10:36 12,257.80 12,263.27 12,241.41 12,247.38 0.0K
10:37 12,250.37 12,263.75 12,240.00 12,241.00 0.0K
10:38 12,243.29 12,273.01 12,241.00 12,272.99 0.0K
10:39 12,276.47 12,280.00 12,264.90 12,264.90 0.0K
10:40 12,263.42 12,263.43 12,241.66 12,244.00 0.0K
10:41 12,248.15 12,252.12 12,236.70 12,239.00 0.0K
10:42 12,238.69 12,245.17 12,234.71 12,235.00 0.0K
10:43 12,236.70 12,237.19 12,228.74 12,232.73 0.0K
10:44 12,234.00 12,249.61 12,228.00 12,246.61 0.0K
10:45 12,245.60 12,245.60 12,226.00 12,229.17 0.0K
10:46 12,230.16 12,239.08 12,227.58 12,239.00 0.0K
10:47 12,236.50 12,236.50 12,227.52 12,235.94 0.0K
10:48 12,234.43 12,245.79 12,231.81 12,231.81 0.0K
10:49 12,230.83 12,235.83 12,226.95 12,231.96 0.0K
10:50 12,234.45 12,240.90 12,229.42 12,229.42 0.0K
10:51 12,228.43 12,228.43 12,197.63 12,199.12 0.0K
10:52 12,198.63 12,208.61 12,197.14 12,203.62 0.0K
10:53 12,204.12 12,204.12 12,176.81 12,181.30 0.0K
10:54 12,182.00 12,194.69 12,182.00 12,192.18 0.0K
10:55 12,191.18 12,191.68 12,175.00 12,179.00 0.0K
10:56 12,179.31 12,196.96 12,174.00 12,194.45 0.0K
10:57 12,192.46 12,214.74 12,181.00 12,213.00 0.0K
10:58 12,212.23 12,216.00 12,205.00 12,213.17 0.0K
10:59 12,210.66 12,219.58 12,209.16 12,219.07 0.0K
11:00 12,216.58 12,220.52 12,204.15 12,220.01 0.0K
11:01 12,219.50 12,223.00 12,211.49 12,215.96 0.0K
11:02 12,217.96 12,223.40 12,204.09 12,206.61 0.0K
11:03 12,203.13 12,203.13 12,188.79 12,195.32 0.0K
11:04 12,196.82 12,208.09 12,195.21 12,205.00 0.0K
11:05 12,206.57 12,208.05 12,195.58 12,200.06 0.0K
11:06 12,198.56 12,198.56 12,190.62 12,192.61 0.0K
11:07 12,193.11 12,207.44 12,193.11 12,203.42 0.0K
11:08 12,200.93 12,208.37 12,198.00 12,201.40 0.0K
11:09 12,199.41 12,201.41 12,169.00 12,169.00 0.0K
11:10 12,170.13 12,172.64 12,158.26 12,163.26 0.0K
11:11 12,164.76 12,168.00 12,155.00 12,166.00 0.0K
11:12 12,165.78 12,176.18 12,161.00 12,176.00 0.0K
11:13 12,171.63 12,176.00 12,164.19 12,176.00 0.0K
11:14 12,175.61 12,177.55 12,162.68 12,176.55 0.0K
11:15 12,177.00 12,193.34 12,177.00 12,189.81 0.0K
11:16 12,190.31 12,190.31 12,172.96 12,189.89 0.0K
11:17 12,191.89 12,200.76 12,189.00 12,192.29 0.0K
11:18 12,192.79 12,198.19 12,183.28 12,187.79 0.0K
11:19 12,188.00 12,198.18 12,184.80 12,196.12 0.0K
11:20 12,199.10 12,213.96 12,199.10 12,208.98 0.0K
11:21 12,208.00 12,230.35 12,207.49 12,223.36 0.0K
11:22 12,222.00 12,223.00 12,209.96 12,220.89 0.0K
11:23 12,219.89 12,231.00 12,219.89 12,226.21 0.0K
11:24 12,225.72 12,231.17 12,224.72 12,230.71 0.0K
11:25 12,232.20 12,239.60 12,227.00 12,237.59 0.0K
11:26 12,240.57 12,240.57 12,225.64 12,232.64 0.0K
11:27 12,233.63 12,243.00 12,231.14 12,238.00 0.0K
11:28 12,238.50 12,239.00 12,231.16 12,231.17 0.0K
11:29 12,231.00 12,237.00 12,230.19 12,233.27 0.0K
11:30 12,236.00 12,236.00 12,218.92 12,223.00 0.0K
11:31 12,220.98 12,232.91 12,219.99 12,226.97 0.0K
11:32 12,225.98 12,227.04 12,219.08 12,223.57 0.0K
11:33 12,225.56 12,235.87 12,223.06 12,224.88 0.0K
11:34 12,227.38 12,239.21 12,227.38 12,236.00 0.0K
11:35 12,238.20 12,246.12 12,230.72 12,244.62 0.0K
11:36 12,243.61 12,244.61 12,238.00 12,241.00 0.0K
11:37 12,238.00 12,240.00 12,228.00 12,230.30 0.0K
11:38 12,234.00 12,236.79 12,227.37 12,227.89 0.0K
11:39 12,225.41 12,239.00 12,222.93 12,238.93 0.0K
11:40 12,237.93 12,241.92 12,227.00 12,230.13 0.0K
11:41 12,230.00 12,232.00 12,223.00 12,223.00 0.0K
11:42 12,225.00 12,230.32 12,219.35 12,224.87 0.0K
11:43 12,224.88 12,242.31 12,221.40 12,241.00 0.0K
11:44 12,241.29 12,251.65 12,240.78 12,250.62 0.0K
11:45 12,250.61 12,260.02 12,242.65 12,258.04 0.0K
11:46 12,256.00 12,261.49 12,253.04 12,258.49 0.0K
11:47 12,256.00 12,264.45 12,256.00 12,261.46 0.0K
11:48 12,259.47 12,264.94 12,254.98 12,260.50 0.0K
11:49 12,259.01 12,260.50 12,251.68 12,251.68 0.0K
11:50 12,253.17 12,255.18 12,244.72 12,246.24 0.0K
11:51 12,246.25 12,258.00 12,244.29 12,256.00 0.0K
11:52 12,257.72 12,258.22 12,250.00 12,255.26 0.0K
11:53 12,255.00 12,275.59 12,253.00 12,275.59 0.0K
11:54 12,276.00 12,295.33 12,276.00 12,295.33 0.0K
11:55 12,296.32 12,308.72 12,287.00 12,308.72 0.0K
11:56 12,313.69 12,314.17 12,308.15 12,309.12 0.0K
11:57 12,311.11 12,329.92 12,308.11 12,329.92 0.0K
11:58 12,324.93 12,337.27 12,319.95 12,336.77 0.0K
11:59 12,330.29 12,345.65 12,330.29 12,343.15 0.0K
12:00 12,343.65 12,346.00 12,334.78 12,336.79 0.0K
12:01 12,335.00 12,335.00 12,325.87 12,326.97 0.0K
12:02 12,327.47 12,335.46 12,321.00 12,330.00 0.0K
12:03 12,329.52 12,335.00 12,326.07 12,335.00 0.0K
12:04 12,333.07 12,349.97 12,330.09 12,348.46 0.0K
12:05 12,347.45 12,347.45 12,330.16 12,332.00 0.0K
12:06 12,330.68 12,343.13 12,330.68 12,340.69 0.0K
12:07 12,340.20 12,342.00 12,333.84 12,336.00 0.0K
12:08 12,336.35 12,348.00 12,334.87 12,348.00 0.0K
12:09 12,350.00 12,350.25 12,335.43 12,336.97 0.0K
12:10 12,338.47 12,345.00 12,337.00 12,345.00 0.0K
12:11 12,344.47 12,346.45 12,338.99 12,341.02 0.0K
12:12 12,340.52 12,346.06 12,332.14 12,346.06 0.0K
12:13 12,344.00 12,350.06 12,339.00 12,349.55 0.0K
12:14 12,350.54 12,371.00 12,350.54 12,368.82 0.0K
12:15 12,367.82 12,375.25 12,363.35 12,370.26 0.0K
12:16 12,367.77 12,367.77 12,360.88 12,361.90 0.0K
12:17 12,362.40 12,365.87 12,356.95 12,359.45 0.0K
12:18 12,355.96 12,364.88 12,355.00 12,363.36 0.0K
12:19 12,364.36 12,371.00 12,364.35 12,370.29 0.0K
12:20 12,370.00 12,381.00 12,366.00 12,379.65 0.0K
12:21 12,379.00 12,386.07 12,372.00 12,386.07 0.0K
12:22 12,390.04 12,392.96 12,384.00 12,385.51 0.0K
12:23 12,386.01 12,391.47 12,378.57 12,382.58 0.0K
12:24 12,383.58 12,389.55 12,379.60 12,385.12 0.0K
12:25 12,384.62 12,393.00 12,384.62 12,385.00 0.0K
12:26 12,384.63 12,384.63 12,373.77 12,381.00 0.0K
12:27 12,380.78 12,381.82 12,373.00 12,381.82 0.0K
12:28 12,382.00 12,394.00 12,381.31 12,394.00 0.0K
12:29 12,393.00 12,393.70 12,381.86 12,381.86 0.0K
12:30 12,381.37 12,383.38 12,372.99 12,378.04 0.0K
12:31 12,379.04 12,387.95 12,376.00 12,387.95 0.0K
12:32 12,386.45 12,403.28 12,385.93 12,399.00 0.0K
12:33 12,402.26 12,405.00 12,399.27 12,405.00 0.0K
12:34 12,404.00 12,407.00 12,402.00 12,405.00 0.0K
12:35 12,404.26 12,419.00 12,402.77 12,407.19 0.0K
12:36 12,407.70 12,413.00 12,407.70 12,413.00 0.0K
12:37 12,411.76 12,413.30 12,405.33 12,405.83 0.0K
12:38 12,406.33 12,407.88 12,402.91 12,404.92 0.0K
12:39 12,405.92 12,407.00 12,394.99 12,398.98 0.0K
12:40 12,401.97 12,404.00 12,385.07 12,388.07 0.0K
12:41 12,387.08 12,390.00 12,381.13 12,383.00 0.0K
12:42 12,381.64 12,387.62 12,377.17 12,384.61 0.0K
12:43 12,387.00 12,392.56 12,385.60 12,391.63 0.0K
12:44 12,390.00 12,390.64 12,379.24 12,379.74 0.0K
12:45 12,381.74 12,382.73 12,375.27 12,378.24 0.0K
12:46 12,377.74 12,398.00 12,375.00 12,389.67 0.0K
12:47 12,390.17 12,396.00 12,385.00 12,385.00 0.0K
12:48 12,387.21 12,389.00 12,377.80 12,383.81 0.0K
12:49 12,388.79 12,389.00 12,379.00 12,382.00 0.0K
12:50 12,377.37 12,377.37 12,359.05 12,360.09 0.0K
12:51 12,358.10 12,362.00 12,355.14 12,359.00 0.0K
12:52 12,360.60 12,372.45 12,360.60 12,368.36 0.0K
12:53 12,368.35 12,389.55 12,367.85 12,389.55 0.0K
12:54 12,388.54 12,394.00 12,386.97 12,392.41 0.0K
12:55 12,392.00 12,402.25 12,392.00 12,394.77 0.0K
12:56 12,395.77 12,398.00 12,385.86 12,388.87 0.0K
12:57 12,395.34 12,395.34 12,386.39 12,388.00 0.0K
12:58 12,387.91 12,388.41 12,384.00 12,384.00 0.0K
12:59 12,383.00 12,383.00 12,376.00 12,382.00 0.0K
13:00 12,386.00 12,386.48 12,374.54 12,382.49 0.0K
13:01 12,381.00 12,383.00 12,368.63 12,369.64 0.0K
13:02 12,369.65 12,369.65 12,346.83 12,350.00 0.0K
13:03 12,351.83 12,357.76 12,346.78 12,346.78 0.0K
13:04 12,347.00 12,356.60 12,345.73 12,356.60 0.0K
13:05 12,359.08 12,361.06 12,349.54 12,350.05 0.0K
13:06 12,349.55 12,358.54 12,344.64 12,358.54 0.0K
13:07 12,362.52 12,382.23 12,362.44 12,379.74 0.0K
13:08 12,376.24 12,376.24 12,366.75 12,372.71 0.0K
13:09 12,371.21 12,380.08 12,371.21 12,380.06 0.0K
13:10 12,379.56 12,385.00 12,378.51 12,384.00 0.0K
13:11 12,383.93 12,383.93 12,372.00 12,372.47 0.0K
13:12 12,370.00 12,372.50 12,367.00 12,368.99 0.0K
13:13 12,369.48 12,371.00 12,362.00 12,364.00 0.0K
13:14 12,365.00 12,366.00 12,361.00 12,362.00 0.0K
13:15 12,362.66 12,362.66 12,343.00 12,343.00 0.0K
13:16 12,343.38 12,343.38 12,334.56 12,336.56 0.0K
13:17 12,337.00 12,346.46 12,336.57 12,342.00 0.0K
13:18 12,344.46 12,344.46 12,337.52 12,338.00 0.0K
13:19 12,338.52 12,339.52 12,331.00 12,332.00 0.0K
13:20 12,331.65 12,336.00 12,325.69 12,325.72 0.0K
13:21 12,325.23 12,330.23 12,325.23 12,328.21 0.0K
13:22 12,327.71 12,327.71 12,317.00 12,317.32 0.0K
13:23 12,314.83 12,325.75 12,314.83 12,322.72 0.0K
13:24 12,323.71 12,326.66 12,321.71 12,324.16 0.0K
13:25 12,325.66 12,326.00 12,314.21 12,314.21 0.0K
13:26 12,317.20 12,322.14 12,311.68 12,311.68 0.0K
13:27 12,321.66 12,324.58 12,316.61 12,316.61 0.0K
13:28 12,317.62 12,317.62 12,308.74 12,311.26 0.0K
13:29 12,311.76 12,312.26 12,295.42 12,296.92 0.0K
13:30 12,295.43 12,303.84 12,295.43 12,303.84 0.0K
13:31 12,304.00 12,306.00 12,292.37 12,292.37 0.0K
13:32 12,293.00 12,297.00 12,289.41 12,297.00 0.0K
13:33 12,296.39 12,298.00 12,286.00 12,287.00 0.0K
13:34 12,286.42 12,305.00 12,286.00 12,302.00 0.0K
13:35 12,304.73 12,304.73 12,291.83 12,299.31 0.0K
13:36 12,299.30 12,308.06 12,299.30 12,306.00 0.0K
13:37 12,307.00 12,307.00 12,300.50 12,301.49 0.0K
13:38 12,300.99 12,300.99 12,290.60 12,291.61 0.0K
13:39 12,293.00 12,302.50 12,293.00 12,296.51 0.0K
13:40 12,297.01 12,302.46 12,295.51 12,302.44 0.0K
13:41 12,303.93 12,315.25 12,303.93 12,308.72 0.0K
13:42 12,308.22 12,308.22 12,300.28 12,304.79 0.0K
13:43 12,302.30 12,304.79 12,300.27 12,300.27 0.0K
13:44 12,299.78 12,303.25 12,299.78 12,302.00 0.0K
13:45 12,300.76 12,302.00 12,296.80 12,296.80 0.0K
13:46 12,295.31 12,296.00 12,286.00 12,292.81 0.0K
13:47 12,294.00 12,296.00 12,290.00 12,291.80 0.0K
13:48 12,288.00 12,291.31 12,284.00 12,285.00 0.0K
13:49 12,284.99 12,285.00 12,267.00 12,272.00 0.0K
13:50 12,270.65 12,270.65 12,264.18 12,267.17 0.0K
13:51 12,266.17 12,270.00 12,265.15 12,266.64 0.0K
13:52 12,267.63 12,281.00 12,267.12 12,279.96 0.0K
13:53 12,280.46 12,284.38 12,274.93 12,275.93 0.0K
13:54 12,278.43 12,291.78 12,277.93 12,287.26 0.0K
13:55 12,286.27 12,287.00 12,281.80 12,285.00 0.0K
13:56 12,285.80 12,310.09 12,285.80 12,302.00 0.0K
13:57 12,301.09 12,306.54 12,298.58 12,302.00 0.0K
13:58 12,305.00 12,305.00 12,295.00 12,295.05 0.0K
13:59 12,296.00 12,305.00 12,294.06 12,303.00 0.0K
14:00 12,307.89 12,310.00 12,302.36 12,308.00 0.0K
14:01 12,309.00 12,320.00 12,306.76 12,317.00 0.0K
14:02 12,317.08 12,317.08 12,302.00 12,302.00 0.0K
14:03 12,304.15 12,311.55 12,304.15 12,311.55 0.0K
14:04 12,313.04 12,317.93 12,311.41 12,314.00 0.0K
14:05 12,316.89 12,319.87 12,307.46 12,308.98 0.0K
14:06 12,310.97 12,315.00 12,308.98 12,311.92 0.0K
14:07 12,312.42 12,313.91 12,306.96 12,307.00 0.0K
14:08 12,302.51 12,310.01 12,299.54 12,304.00 0.0K
14:09 12,305.51 12,316.00 12,304.00 12,314.00 0.0K
14:10 12,312.00 12,317.00 12,309.94 12,313.88 0.0K
14:11 12,314.87 12,319.78 12,314.37 12,316.78 0.0K
14:12 12,318.77 12,325.20 12,315.71 12,317.00 0.0K
14:13 12,315.00 12,316.75 12,309.76 12,316.74 0.0K
14:14 12,317.00 12,322.70 12,316.21 12,318.70 0.0K
14:15 12,318.20 12,321.20 12,315.00 12,319.00 0.0K
14:16 12,319.70 12,325.63 12,318.18 12,324.60 0.0K
14:17 12,325.59 12,333.52 12,322.55 12,324.00 0.0K
14:18 12,321.58 12,321.58 12,312.73 12,313.75 0.0K
14:19 12,313.76 12,314.00 12,309.00 12,313.76 0.0K
14:20 12,314.76 12,332.00 12,314.76 12,327.47 0.0K
14:21 12,326.96 12,333.90 12,323.90 12,323.90 0.0K
14:22 12,324.40 12,324.40 12,310.63 12,310.63 0.0K
14:23 12,310.00 12,314.08 12,304.16 12,311.00 0.0K
14:24 12,312.00 12,312.00 12,303.67 12,308.00 0.0K
14:25 12,307.67 12,309.74 12,300.75 12,307.00 0.0K
14:26 12,308.74 12,311.18 12,306.00 12,310.68 0.0K
14:27 12,310.18 12,313.00 12,308.66 12,309.16 0.0K
14:28 12,309.66 12,315.11 12,309.66 12,314.11 0.0K
14:29 12,314.00 12,317.64 12,306.68 12,317.63 0.0K
14:30 12,317.00 12,330.92 12,310.04 12,312.03 0.0K
14:31 12,314.03 12,329.78 12,313.97 12,329.78 0.0K
14:32 12,327.29 12,334.19 12,320.82 12,328.20 0.0K
14:33 12,329.69 12,338.14 12,328.70 12,330.64 0.0K
14:34 12,331.00 12,342.00 12,329.65 12,342.00 0.0K
14:35 12,344.00 12,350.91 12,340.96 12,341.00 0.0K
14:36 12,340.99 12,346.00 12,338.00 12,339.00 0.0K
14:37 12,339.08 12,345.00 12,338.00 12,344.00 0.0K
14:38 12,343.61 12,348.06 12,342.61 12,347.55 0.0K
14:39 12,349.54 12,352.49 12,339.07 12,339.08 0.0K
14:40 12,339.09 12,339.09 12,328.71 12,333.69 0.0K
14:41 12,335.18 12,337.16 12,331.23 12,333.74 0.0K
14:42 12,332.74 12,341.72 12,331.00 12,332.79 0.0K
14:43 12,335.00 12,339.74 12,331.00 12,331.00 0.0K
14:44 12,324.80 12,331.80 12,324.00 12,330.30 0.0K
14:45 12,329.80 12,334.28 12,322.89 12,322.89 0.0K
14:46 12,323.39 12,332.00 12,323.39 12,329.82 0.0K
14:47 12,328.32 12,330.00 12,315.43 12,315.43 0.0K
14:48 12,316.43 12,320.42 12,307.48 12,317.91 0.0K
14:49 12,318.41 12,329.24 12,318.41 12,325.75 0.0K
14:50 12,325.00 12,328.23 12,319.76 12,328.23 0.0K
14:51 12,327.72 12,327.72 12,323.22 12,327.17 0.0K
14:52 12,326.67 12,328.17 12,318.00 12,320.28 0.0K
14:53 12,322.00 12,325.00 12,315.81 12,324.71 0.0K
14:54 12,324.00 12,325.00 12,313.28 12,323.73 0.0K
14:55 12,323.00 12,323.23 12,307.00 12,307.00 0.0K
14:56 12,305.39 12,306.00 12,299.00 12,304.00 0.0K
14:57 12,305.00 12,307.00 12,299.52 12,304.58 0.0K
14:58 12,304.59 12,304.61 12,297.66 12,300.68 0.0K
14:59 12,299.00 12,301.19 12,293.25 12,298.69 0.0K
15:00 12,299.00 12,305.14 12,292.70 12,300.00 0.0K
15:01 12,300.17 12,308.66 12,297.21 12,305.63 0.0K
15:02 12,306.13 12,307.00 12,298.10 12,298.10 0.0K
15:03 12,299.00 12,307.00 12,296.66 12,307.00 0.0K
15:04 12,308.00 12,312.53 12,302.58 12,304.00 0.0K
15:05 12,305.08 12,306.00 12,296.67 12,303.67 0.0K
15:06 12,304.00 12,308.00 12,299.72 12,299.72 0.0K
15:07 12,300.00 12,302.38 12,298.78 12,302.38 0.0K
15:08 12,299.89 12,304.36 12,284.05 12,284.06 0.0K
15:09 12,282.57 12,287.08 12,265.23 12,269.77 0.0K
15:10 12,266.28 12,269.79 12,260.36 12,263.35 0.0K
15:11 12,264.85 12,275.77 12,262.34 12,274.77 0.0K
15:12 12,275.26 12,275.26 12,267.00 12,273.30 0.0K
15:13 12,273.29 12,273.29 12,254.94 12,262.93 0.0K
15:14 12,263.00 12,273.00 12,259.95 12,266.80 0.0K
15:15 12,267.30 12,269.00 12,258.81 12,263.00 0.0K
15:16 12,263.28 12,266.00 12,259.80 12,266.00 0.0K
15:17 12,265.79 12,267.28 12,260.00 12,261.00 0.0K
15:18 12,259.33 12,260.33 12,253.38 12,255.96 0.0K
15:19 12,257.95 12,263.92 12,255.51 12,255.51 0.0K
15:20 12,255.00 12,261.50 12,250.11 12,255.00 0.0K
15:21 12,252.61 12,255.00 12,247.67 12,247.67 0.0K
15:22 12,249.17 12,250.18 12,241.72 12,246.22 0.0K
15:23 12,248.71 12,251.70 12,243.80 12,243.85 0.0K
15:24 12,241.87 12,245.92 12,240.90 12,242.00 0.0K
15:25 12,239.53 12,247.00 12,236.08 12,246.00 0.0K
15:26 12,247.93 12,259.21 12,247.93 12,255.24 0.0K
15:27 12,254.75 12,261.71 12,245.33 12,249.34 0.0K
15:28 12,249.84 12,249.84 12,238.44 12,241.00 0.0K
15:29 12,241.95 12,246.00 12,239.00 12,246.00 0.0K
15:30 12,242.00 12,256.00 12,239.00 12,239.00 0.0K
15:31 12,242.94 12,244.00 12,225.57 12,225.57 0.0K
15:32 12,223.59 12,227.63 12,218.17 12,225.61 0.0K
15:33 12,226.61 12,251.90 12,226.61 12,248.87 0.0K
15:34 12,248.37 12,258.23 12,238.86 12,255.23 0.0K
15:35 12,256.22 12,273.55 12,256.22 12,261.00 0.0K
15:36 12,258.60 12,272.00 12,254.00 12,265.00 0.0K
15:37 12,267.09 12,269.00 12,259.61 12,267.05 0.0K
15:38 12,266.00 12,292.25 12,257.10 12,292.25 0.0K
15:39 12,297.24 12,320.44 12,294.73 12,307.49 0.0K
15:40 12,306.50 12,306.50 12,276.75 12,277.26 0.0K
15:41 12,278.26 12,284.25 12,274.88 12,274.88 0.0K
15:42 12,271.00 12,280.00 12,266.92 12,280.00 0.0K
15:43 12,283.32 12,308.00 12,282.00 12,298.00 0.0K
15:44 12,297.12 12,311.45 12,297.12 12,302.00 0.0K
15:45 12,300.50 12,316.37 12,298.00 12,308.36 0.0K
15:46 12,310.35 12,324.25 12,310.35 12,318.76 0.0K
15:47 12,317.76 12,326.22 12,316.25 12,316.25 0.0K
15:48 12,318.24 12,326.18 12,314.26 12,316.73 0.0K
15:49 12,317.00 12,325.20 12,308.80 12,313.27 0.0K
15:50 12,310.00 12,314.29 12,295.49 12,295.49 0.0K
15:51 12,298.49 12,306.99 12,296.55 12,298.56 0.0K
15:52 12,297.56 12,313.00 12,297.56 12,307.95 0.0K
15:53 12,308.95 12,324.31 12,302.47 12,320.75 0.0K
15:54 12,324.00 12,335.14 12,324.00 12,327.00 0.0K
15:55 12,324.64 12,324.64 12,303.88 12,303.89 0.0K
15:56 12,302.91 12,323.23 12,300.42 12,322.71 0.0K
15:57 12,321.71 12,325.75 12,317.24 12,325.24 0.0K
15:58 12,326.73 12,326.73 12,319.00 12,319.00 0.0K
15:59 12,319.33 12,326.50 12,313.00 12,326.50 0.0K
16:00 12,327.00 12,330.00 12,302.60 12,302.60 0.0K
16:01 12,307.59 12,316.47 12,295.10 12,302.13 0.0K
16:02 12,305.12 12,315.55 12,297.15 12,312.00 0.0K
16:03 12,310.00 12,313.08 12,302.60 12,311.00 0.0K
16:04 12,307.60 12,321.99 12,307.60 12,318.50 0.0K
16:05 12,319.99 12,331.92 12,314.99 12,328.92 0.0K
16:06 12,329.91 12,331.00 12,316.49 12,328.00 0.0K
16:07 12,331.44 12,355.00 12,331.44 12,353.00 0.0K
16:08 12,355.00 12,360.65 12,349.73 12,351.72 0.0K
16:09 12,351.22 12,364.71 12,343.79 12,360.72 0.0K
16:10 12,363.21 12,369.19 12,355.00 12,359.00 0.0K
16:11 12,359.75 12,359.75 12,328.00 12,335.56 0.0K
16:12 12,335.06 12,340.13 12,322.18 12,337.64 0.0K
16:13 12,337.14 12,352.47 12,335.14 12,346.00 0.0K
16:14 12,345.02 12,357.00 12,342.00 12,357.00 0.0K
16:15 12,352.95 12,364.93 12,351.48 12,364.00 0.0K
16:16 12,365.92 12,368.88 12,354.01 12,358.02 0.0K
16:17 12,357.02 12,357.02 12,339.00 12,339.00 0.0K
16:18 12,341.25 12,349.22 12,337.78 12,338.00 0.0K
16:19 12,334.85 12,335.00 12,320.56 12,320.56 0.0K
16:20 12,323.55 12,328.56 12,310.69 12,310.69 0.0K
16:21 12,310.19 12,310.19 12,280.92 12,283.91 0.0K
16:22 12,282.92 12,285.41 12,263.57 12,266.00 0.0K
16:23 12,265.09 12,265.59 12,251.74 12,255.00 0.0K
16:24 12,258.23 12,272.00 12,258.23 12,271.63 0.0K
16:25 12,270.62 12,290.88 12,266.64 12,290.37 0.0K
16:26 12,286.38 12,294.33 12,277.91 12,278.00 0.0K
16:27 12,277.43 12,297.00 12,277.00 12,289.80 0.0K
16:28 12,291.79 12,291.79 12,280.87 12,280.87 0.0K
16:29 12,277.89 12,290.32 12,277.89 12,286.84 0.0K
16:30 12,287.34 12,299.76 12,280.36 12,294.25 0.0K
16:31 12,296.00 12,309.00 12,291.00 12,306.69 0.0K
16:32 12,305.00 12,314.08 12,302.65 12,302.65 0.0K
16:33 12,302.16 12,324.02 12,300.68 12,322.49 0.0K
16:34 12,323.49 12,330.00 12,321.93 12,328.86 0.0K
16:35 12,329.00 12,336.30 12,324.00 12,334.80 0.0K
16:36 12,334.00 12,336.82 12,325.86 12,335.30 0.0K
16:37 12,334.30 12,335.31 12,322.90 12,327.88 0.0K
16:38 12,329.38 12,334.38 12,327.00 12,334.38 0.0K
16:39 12,333.88 12,345.00 12,333.88 12,341.00 0.0K
16:40 12,339.83 12,349.84 12,331.41 12,346.36 0.0K
16:41 12,347.85 12,352.81 12,344.00 12,352.30 0.0K
16:42 12,351.80 12,365.70 12,351.80 12,364.00 0.0K
16:43 12,363.21 12,366.19 12,357.00 12,359.00 0.0K
16:44 12,361.73 12,384.06 12,361.73 12,384.04 0.0K
16:45 12,381.55 12,396.94 12,381.55 12,383.04 0.0K
16:46 12,384.04 12,393.99 12,380.06 12,387.49 0.0K
16:47 12,386.99 12,395.94 12,376.00 12,376.00 0.0K
16:48 12,375.61 12,380.62 12,371.00 12,372.00 0.0K
16:49 12,371.21 12,372.31 12,365.80 12,372.00 0.0K
16:50 12,369.00 12,369.00 12,356.00 12,357.98 0.0K
16:51 12,358.00 12,360.48 12,344.61 12,348.68 0.0K
16:52 12,347.69 12,348.78 12,340.82 12,341.86 0.0K
16:53 12,340.87 12,345.38 12,331.97 12,333.02 0.0K
16:54 12,332.53 12,344.00 12,332.53 12,341.00 0.0K
16:55 12,339.04 12,340.00 12,320.17 12,323.00 0.0K
16:56 12,325.19 12,328.17 12,317.74 12,321.00 0.0K
16:57 12,319.76 12,330.71 12,319.27 12,325.74 0.0K
16:58 12,326.23 12,328.72 12,315.80 12,319.00 0.0K
16:59 12,319.81 12,321.33 12,312.36 12,320.32 0.0K
17:00 12,318.82 12,362.00 12,318.82 12,342.24 0.0K
17:01 12,339.00 12,340.00 12,318.50 12,320.00 0.0K
17:02 12,321.00 12,334.93 12,320.01 12,334.93 0.0K
17:03 12,335.42 12,335.92 12,318.08 12,318.09 0.0K
17:04 12,318.10 12,326.08 12,318.10 12,324.08 0.0K
17:05 12,322.09 12,324.09 12,307.71 12,312.73 0.0K
17:06 12,313.00 12,315.23 12,305.00 12,308.00 0.0K
17:07 12,308.30 12,308.30 12,302.34 12,305.88 0.0K
17:08 12,307.87 12,312.82 12,304.89 12,308.82 0.0K
17:09 12,309.32 12,315.26 12,295.39 12,295.39 0.0K
17:10 12,293.40 12,303.00 12,290.92 12,297.00 0.0K
17:11 12,297.39 12,301.37 12,291.00 12,300.00 0.0K
17:12 12,301.36 12,305.32 12,297.83 12,298.34 0.0K
17:13 12,297.00 12,299.85 12,289.91 12,295.00 0.0K
17:14 12,295.90 12,296.93 12,292.44 12,292.44 0.0K
17:15 12,291.45 12,298.41 12,285.49 12,295.90 0.0K
17:16 12,297.90 12,309.76 12,297.00 12,304.26 0.0K
17:17 12,304.00 12,304.00 12,296.83 12,300.00 0.0K
17:18 12,303.80 12,303.80 12,289.87 12,294.84 0.0K
17:19 12,298.00 12,306.00 12,296.83 12,305.22 0.0K
17:20 12,305.21 12,307.69 12,301.67 12,302.17 0.0K
17:21 12,301.17 12,311.00 12,300.16 12,306.00 0.0K
17:22 12,307.62 12,311.00 12,304.63 12,305.62 0.0K
17:23 12,304.62 12,311.00 12,285.24 12,287.00 0.0K
17:24 12,286.76 12,294.23 12,286.76 12,290.25 0.0K
17:25 12,289.76 12,305.66 12,288.27 12,305.64 0.0K
17:26 12,305.63 12,312.59 12,298.64 12,298.64 0.0K
17:27 12,299.14 12,316.01 12,298.65 12,312.51 0.0K
17:28 12,314.00 12,317.00 12,311.00 12,316.93 0.0K
17:29 12,313.94 12,315.43 12,303.48 12,303.48 0.0K
17:30 12,305.47 12,306.46 12,297.99 12,305.97 0.0K
17:31 12,306.96 12,312.45 12,296.50 12,298.49 0.0K
17:32 12,297.99 12,315.50 12,293.00 12,306.00 0.0K
17:33 12,306.47 12,314.44 12,294.01 12,299.49 0.0K
17:34 12,300.49 12,300.49 12,281.55 12,294.51 0.0K
17:35 12,291.52 12,304.20 12,285.04 12,304.20 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available