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 12,580.00 12,580.00 12,568.00 12,570.00 0.0K
08:59 12,572.00 12,572.00 12,572.00 12,572.00 0.0K
09:00 12,566.00 12,566.00 12,491.02 12,522.92 0.0K
09:01 12,525.91 12,532.89 12,501.50 12,502.00 0.0K
09:02 12,505.49 12,506.00 12,494.52 12,505.00 0.0K
09:03 12,505.98 12,514.45 12,500.99 12,512.46 0.0K
09:04 12,509.47 12,509.47 12,495.01 12,495.01 0.0K
09:05 12,494.51 12,511.46 12,494.51 12,511.00 0.0K
09:06 12,506.48 12,508.47 12,474.00 12,474.00 0.0K
09:07 12,465.62 12,466.00 12,450.94 12,453.03 0.0K
09:08 12,452.54 12,452.54 12,438.00 12,438.44 0.0K
09:09 12,436.45 12,446.00 12,432.70 12,437.74 0.0K
09:10 12,437.26 12,450.00 12,430.30 12,445.99 0.0K
09:11 12,442.02 12,457.60 12,436.09 12,457.60 0.0K
09:12 12,457.59 12,468.01 12,450.59 12,456.03 0.0K
09:13 12,445.56 12,445.56 12,423.30 12,426.79 0.0K
09:14 12,422.79 12,441.17 12,420.30 12,421.69 0.0K
09:15 12,426.68 12,432.10 12,418.65 12,428.61 0.0K
09:16 12,428.10 12,452.00 12,425.11 12,446.32 0.0K
09:17 12,448.81 12,448.81 12,439.00 12,442.80 0.0K
09:18 12,443.00 12,447.19 12,434.31 12,439.72 0.0K
09:19 12,439.22 12,449.66 12,433.26 12,449.66 0.0K
09:20 12,450.15 12,475.90 12,450.15 12,467.87 0.0K
09:21 12,468.00 12,475.30 12,464.83 12,473.28 0.0K
09:22 12,473.27 12,481.71 12,472.00 12,481.00 0.0K
09:23 12,480.70 12,483.18 12,473.70 12,483.00 0.0K
09:24 12,482.63 12,485.00 12,475.61 12,481.07 0.0K
09:25 12,483.00 12,484.04 12,474.58 12,481.53 0.0K
09:26 12,482.03 12,494.92 12,482.03 12,488.89 0.0K
09:27 12,489.38 12,496.82 12,481.92 12,496.82 0.0K
09:28 12,497.82 12,500.77 12,489.34 12,496.73 0.0K
09:29 12,498.22 12,498.22 12,481.33 12,483.32 0.0K
09:30 12,481.83 12,499.00 12,481.33 12,499.00 0.0K
09:31 12,501.63 12,511.97 12,498.61 12,510.00 0.0K
09:32 12,511.45 12,513.44 12,497.44 12,498.44 0.0K
09:33 12,494.45 12,500.43 12,493.46 12,493.47 0.0K
09:34 12,492.48 12,495.00 12,482.58 12,484.00 0.0K
09:35 12,483.10 12,485.00 12,466.21 12,472.68 0.0K
09:36 12,468.69 12,491.02 12,465.71 12,489.44 0.0K
09:37 12,489.00 12,499.81 12,488.00 12,495.22 0.0K
09:38 12,495.72 12,508.51 12,495.72 12,508.51 0.0K
09:39 12,506.51 12,510.43 12,502.00 12,509.00 0.0K
09:40 12,510.85 12,518.21 12,510.85 12,518.21 0.0K
09:41 12,518.20 12,518.20 12,506.76 12,506.77 0.0K
09:42 12,506.79 12,514.22 12,506.79 12,514.22 0.0K
09:43 12,514.21 12,515.20 12,508.19 12,511.18 0.0K
09:44 12,511.17 12,520.53 12,511.17 12,519.53 0.0K
09:45 12,519.52 12,522.49 12,519.52 12,521.93 0.0K
09:46 12,521.44 12,528.87 12,518.46 12,520.40 0.0K
09:47 12,518.91 12,523.47 12,517.43 12,518.01 0.0K
09:48 12,517.52 12,523.48 12,517.52 12,522.96 0.0K
09:49 12,523.00 12,523.95 12,512.00 12,519.02 0.0K
09:50 12,520.00 12,522.48 12,515.52 12,520.00 0.0K
09:51 12,519.46 12,528.35 12,519.46 12,528.35 0.0K
09:52 12,528.85 12,540.70 12,522.37 12,540.70 0.0K
09:53 12,542.19 12,542.19 12,529.25 12,532.24 0.0K
09:54 12,531.75 12,537.25 12,525.00 12,525.34 0.0K
09:55 12,526.84 12,527.00 12,517.97 12,526.00 0.0K
09:56 12,525.96 12,525.96 12,509.00 12,511.61 0.0K
09:57 12,511.12 12,513.68 12,506.64 12,513.68 0.0K
09:58 12,511.69 12,519.15 12,507.70 12,512.60 0.0K
09:59 12,514.10 12,522.00 12,514.10 12,519.99 0.0K
10:00 12,520.48 12,537.82 12,520.48 12,536.78 0.0K
10:01 12,537.00 12,538.75 12,527.29 12,527.29 0.0K
10:02 12,527.00 12,538.73 12,526.81 12,538.73 0.0K
10:03 12,541.22 12,550.59 12,541.21 12,548.10 0.0K
10:04 12,547.60 12,555.04 12,547.60 12,552.56 0.0K
10:05 12,553.06 12,563.03 12,548.63 12,548.63 0.0K
10:06 12,547.65 12,552.64 12,539.74 12,541.25 0.0K
10:07 12,541.25 12,543.00 12,534.81 12,540.00 0.0K
10:08 12,538.79 12,541.81 12,533.35 12,541.78 0.0K
10:09 12,540.28 12,540.28 12,528.89 12,528.91 0.0K
10:10 12,526.92 12,526.92 12,511.64 12,511.64 0.0K
10:11 12,510.65 12,510.65 12,499.74 12,499.74 0.0K
10:12 12,493.77 12,503.23 12,493.77 12,496.22 0.0K
10:13 12,495.72 12,511.45 12,492.73 12,511.45 0.0K
10:14 12,511.00 12,511.00 12,505.45 12,509.00 0.0K
10:15 12,508.89 12,513.00 12,506.00 12,511.31 0.0K
10:16 12,511.81 12,520.00 12,511.81 12,520.00 0.0K
10:17 12,520.60 12,524.00 12,518.00 12,520.43 0.0K
10:18 12,520.00 12,522.42 12,514.96 12,515.97 0.0K
10:19 12,515.00 12,515.97 12,500.14 12,502.64 0.0K
10:20 12,501.15 12,513.00 12,500.65 12,507.56 0.0K
10:21 12,508.05 12,511.06 12,505.57 12,505.57 0.0K
10:22 12,507.00 12,510.03 12,504.06 12,510.03 0.0K
10:23 12,509.53 12,510.03 12,501.58 12,501.58 0.0K
10:24 12,504.57 12,511.01 12,501.00 12,511.01 0.0K
10:25 12,513.50 12,514.47 12,505.54 12,506.54 0.0K
10:26 12,506.55 12,508.55 12,503.00 12,503.00 0.0K
10:27 12,502.11 12,503.00 12,500.12 12,500.16 0.0K
10:28 12,502.16 12,504.00 12,500.00 12,502.00 0.0K
10:29 12,502.66 12,512.56 12,499.66 12,512.54 0.0K
10:30 12,512.04 12,522.81 12,512.01 12,522.81 0.0K
10:31 12,522.80 12,525.74 12,512.25 12,512.76 0.0K
10:32 12,512.77 12,523.21 12,510.79 12,521.17 0.0K
10:33 12,521.00 12,526.00 12,519.66 12,522.00 0.0K
10:34 12,520.06 12,520.06 12,517.55 12,517.55 0.0K
10:35 12,518.54 12,526.87 12,518.52 12,526.87 0.0K
10:36 12,526.86 12,528.83 12,523.22 12,523.22 0.0K
10:37 12,522.22 12,534.06 12,522.20 12,532.97 0.0K
10:38 12,533.00 12,533.00 12,524.00 12,524.00 0.0K
10:39 12,523.45 12,527.00 12,520.97 12,523.96 0.0K
10:40 12,522.97 12,528.97 12,517.05 12,517.05 0.0K
10:41 12,516.07 12,516.07 12,508.76 12,509.84 0.0K
10:42 12,511.00 12,511.91 12,508.89 12,510.92 0.0K
10:43 12,510.00 12,510.00 12,507.97 12,508.03 0.0K
10:44 12,509.03 12,512.03 12,508.00 12,511.54 0.0K
10:45 12,511.05 12,514.00 12,509.00 12,511.54 0.0K
10:46 12,510.00 12,518.00 12,508.08 12,510.00 0.0K
10:47 12,510.09 12,512.21 12,503.66 12,510.69 0.0K
10:48 12,511.18 12,524.00 12,511.18 12,523.95 0.0K
10:49 12,524.00 12,527.33 12,523.00 12,523.79 0.0K
10:50 12,525.00 12,526.00 12,519.75 12,520.00 0.0K
10:51 12,518.75 12,518.75 12,507.84 12,511.35 0.0K
10:52 12,512.34 12,514.79 12,506.87 12,514.29 0.0K
10:53 12,512.78 12,513.25 12,508.00 12,512.75 0.0K
10:54 12,513.75 12,523.06 12,513.75 12,521.05 0.0K
10:55 12,520.55 12,527.49 12,519.05 12,524.49 0.0K
10:56 12,522.00 12,522.00 12,506.65 12,508.69 0.0K
10:57 12,511.00 12,514.15 12,508.68 12,512.62 0.0K
10:58 12,512.12 12,515.03 12,510.57 12,514.02 0.0K
10:59 12,514.01 12,517.00 12,512.00 12,515.00 0.0K
11:00 12,516.00 12,529.28 12,515.92 12,528.78 0.0K
11:01 12,529.28 12,535.00 12,529.27 12,533.00 0.0K
11:02 12,533.12 12,536.02 12,531.00 12,531.00 0.0K
11:03 12,531.51 12,540.88 12,531.51 12,540.82 0.0K
11:04 12,541.31 12,547.24 12,540.19 12,540.70 0.0K
11:05 12,540.71 12,548.12 12,540.71 12,545.11 0.0K
11:06 12,545.10 12,560.00 12,544.09 12,560.00 0.0K
11:07 12,557.85 12,558.00 12,551.81 12,555.00 0.0K
11:08 12,554.00 12,560.21 12,553.76 12,558.70 0.0K
11:09 12,558.00 12,561.00 12,550.66 12,551.00 0.0K
11:10 12,552.00 12,552.00 12,540.26 12,546.00 0.0K
11:11 12,545.75 12,548.00 12,541.78 12,545.31 0.0K
11:12 12,544.82 12,557.23 12,544.82 12,556.19 0.0K
11:13 12,557.00 12,558.65 12,548.71 12,552.22 0.0K
11:14 12,554.00 12,554.00 12,544.77 12,547.00 0.0K
11:15 12,546.27 12,554.19 12,546.27 12,552.70 0.0K
11:16 12,553.69 12,556.00 12,548.70 12,550.71 0.0K
11:17 12,551.21 12,551.23 12,542.82 12,542.82 0.0K
11:18 12,543.32 12,543.32 12,534.42 12,534.42 0.0K
11:19 12,533.42 12,535.42 12,529.44 12,533.00 0.0K
11:20 12,533.90 12,541.80 12,533.90 12,538.68 0.0K
11:21 12,539.67 12,543.00 12,537.59 12,541.04 0.0K
11:22 12,541.03 12,549.29 12,539.53 12,548.29 0.0K
11:23 12,548.28 12,550.23 12,537.79 12,541.78 0.0K
11:24 12,540.29 12,540.31 12,529.88 12,530.39 0.0K
11:25 12,532.39 12,532.39 12,520.99 12,529.00 0.0K
11:26 12,528.91 12,530.40 12,520.45 12,521.00 0.0K
11:27 12,522.99 12,524.47 12,519.51 12,523.49 0.0K
11:28 12,523.48 12,526.00 12,520.95 12,525.87 0.0K
11:29 12,527.86 12,529.00 12,519.30 12,520.80 0.0K
11:30 12,521.79 12,531.64 12,519.80 12,528.61 0.0K
11:31 12,530.10 12,532.03 12,529.10 12,530.00 0.0K
11:32 12,530.50 12,535.00 12,529.99 12,533.39 0.0K
11:33 12,533.38 12,533.38 12,528.88 12,530.87 0.0K
11:34 12,531.00 12,531.85 12,526.34 12,527.35 0.0K
11:35 12,525.86 12,528.36 12,525.86 12,526.36 0.0K
11:36 12,525.86 12,527.35 12,517.94 12,518.46 0.0K
11:37 12,517.96 12,519.00 12,513.03 12,518.97 0.0K
11:38 12,518.96 12,518.96 12,514.49 12,516.00 0.0K
11:39 12,516.98 12,516.98 12,503.15 12,503.66 0.0K
11:40 12,505.65 12,505.66 12,499.68 12,501.68 0.0K
11:41 12,505.17 12,506.65 12,502.18 12,502.18 0.0K
11:42 12,501.19 12,504.74 12,501.19 12,504.74 0.0K
11:43 12,504.74 12,505.00 12,501.00 12,501.37 0.0K
11:44 12,501.88 12,503.92 12,501.88 12,503.45 0.0K
11:45 12,504.94 12,504.96 12,499.00 12,501.00 0.0K
11:46 12,501.01 12,501.01 12,493.64 12,494.64 0.0K
11:47 12,494.65 12,495.17 12,490.67 12,495.17 0.0K
11:48 12,493.00 12,495.67 12,491.19 12,495.67 0.0K
11:49 12,495.66 12,496.67 12,494.67 12,495.00 0.0K
11:50 12,495.68 12,500.16 12,495.00 12,496.00 0.0K
11:51 12,496.68 12,506.16 12,496.00 12,506.16 0.0K
11:52 12,504.15 12,506.65 12,501.67 12,506.62 0.0K
11:53 12,506.61 12,512.02 12,503.00 12,510.98 0.0K
11:54 12,511.47 12,512.34 12,507.32 12,507.32 0.0K
11:55 12,507.81 12,511.00 12,507.81 12,509.00 0.0K
11:56 12,508.22 12,514.67 12,508.00 12,510.16 0.0K
11:57 12,508.00 12,511.70 12,508.00 12,511.20 0.0K
11:58 12,512.20 12,512.20 12,509.21 12,511.20 0.0K
11:59 12,510.70 12,515.18 12,509.70 12,514.66 0.0K
12:00 12,512.17 12,522.10 12,512.17 12,516.09 0.0K
12:01 12,515.09 12,517.08 12,507.64 12,514.13 0.0K
12:02 12,514.63 12,520.55 12,514.63 12,520.48 0.0K
12:03 12,521.47 12,534.32 12,520.45 12,534.30 0.0K
12:04 12,537.78 12,538.00 12,529.00 12,531.00 0.0K
12:05 12,530.76 12,530.76 12,523.82 12,524.36 0.0K
12:06 12,524.37 12,525.00 12,520.00 12,521.95 0.0K
12:07 12,521.96 12,525.45 12,521.00 12,521.00 0.0K
12:08 12,519.98 12,519.98 12,514.08 12,514.08 0.0K
12:09 12,514.00 12,515.00 12,512.00 12,512.22 0.0K
12:10 12,511.72 12,517.72 12,510.74 12,517.70 0.0K
12:11 12,516.20 12,521.00 12,516.20 12,518.68 0.0K
12:12 12,517.18 12,518.73 12,515.72 12,515.78 0.0K
12:13 12,516.28 12,520.77 12,516.00 12,519.80 0.0K
12:14 12,520.00 12,521.00 12,519.00 12,521.00 0.0K
12:15 12,518.29 12,519.00 12,513.82 12,516.00 0.0K
12:16 12,514.00 12,514.00 12,509.93 12,510.00 0.0K
12:17 12,510.97 12,511.99 12,508.00 12,509.98 0.0K
12:18 12,509.49 12,518.00 12,509.49 12,517.85 0.0K
12:19 12,517.84 12,519.83 12,516.00 12,516.84 0.0K
12:20 12,516.00 12,516.00 12,503.05 12,503.05 0.0K
12:21 12,504.04 12,504.04 12,501.08 12,502.10 0.0K
12:22 12,502.11 12,503.61 12,499.62 12,503.00 0.0K
12:23 12,502.11 12,505.00 12,502.00 12,502.12 0.0K
12:24 12,503.00 12,503.12 12,501.00 12,503.00 0.0K
12:25 12,501.15 12,504.17 12,500.00 12,504.17 0.0K
12:26 12,504.16 12,508.14 12,503.00 12,508.00 0.0K
12:27 12,509.12 12,517.42 12,508.60 12,517.38 0.0K
12:28 12,517.37 12,517.37 12,511.00 12,511.37 0.0K
12:29 12,510.87 12,510.87 12,503.97 12,504.00 0.0K
12:30 12,504.01 12,515.00 12,504.01 12,515.00 0.0K
12:31 12,515.43 12,515.43 12,511.00 12,511.00 0.0K
12:32 12,511.88 12,516.34 12,511.88 12,516.34 0.0K
12:33 12,516.33 12,521.20 12,516.33 12,521.17 0.0K
12:34 12,521.16 12,521.65 12,518.54 12,518.54 0.0K
12:35 12,520.03 12,521.99 12,518.00 12,520.49 0.0K
12:36 12,519.99 12,523.47 12,517.96 12,519.47 0.0K
12:37 12,520.47 12,522.95 12,520.46 12,522.95 0.0K
12:38 12,523.00 12,527.00 12,522.93 12,523.90 0.0K
12:39 12,524.40 12,528.40 12,524.40 12,526.90 0.0K
12:40 12,526.40 12,529.40 12,523.92 12,527.90 0.0K
12:41 12,526.40 12,528.41 12,523.94 12,524.95 0.0K
12:42 12,525.00 12,527.92 12,524.00 12,527.92 0.0K
12:43 12,529.42 12,531.38 12,528.00 12,529.00 0.0K
12:44 12,529.87 12,531.34 12,526.00 12,526.38 0.0K
12:45 12,525.39 12,530.40 12,524.89 12,528.89 0.0K
12:46 12,529.00 12,531.36 12,526.89 12,531.00 0.0K
12:47 12,530.86 12,531.84 12,525.36 12,526.37 0.0K
12:48 12,526.38 12,527.87 12,523.42 12,525.00 0.0K
12:49 12,524.96 12,529.44 12,524.96 12,529.43 0.0K
12:50 12,528.93 12,528.93 12,523.52 12,523.52 0.0K
12:51 12,523.53 12,523.53 12,516.68 12,520.67 0.0K
12:52 12,521.00 12,521.00 12,516.68 12,517.69 0.0K
12:53 12,518.69 12,518.69 12,516.22 12,516.75 0.0K
12:54 12,516.77 12,520.26 12,516.77 12,520.00 0.0K
12:55 12,520.25 12,528.00 12,520.25 12,520.68 0.0K
12:56 12,520.69 12,525.00 12,520.69 12,523.66 0.0K
12:57 12,523.65 12,525.63 12,523.61 12,524.00 0.0K
12:58 12,523.12 12,527.00 12,522.62 12,524.60 0.0K
12:59 12,524.61 12,527.62 12,523.62 12,527.62 0.0K
13:00 12,528.62 12,531.60 12,523.14 12,527.00 0.0K
13:01 12,526.60 12,528.10 12,522.63 12,524.20 0.0K
13:02 12,524.21 12,531.19 12,524.21 12,529.00 0.0K
13:03 12,529.18 12,531.00 12,528.19 12,529.16 0.0K
13:04 12,529.00 12,531.15 12,528.00 12,530.14 0.0K
13:05 12,530.00 12,532.11 12,529.00 12,530.15 0.0K
13:06 12,530.65 12,535.11 12,530.15 12,535.00 0.0K
13:07 12,535.10 12,538.55 12,534.00 12,536.00 0.0K
13:08 12,534.52 12,535.00 12,527.10 12,528.12 0.0K
13:09 12,528.62 12,532.00 12,527.63 12,531.62 0.0K
13:10 12,532.62 12,533.00 12,525.00 12,525.20 0.0K
13:11 12,525.21 12,529.16 12,521.23 12,526.00 0.0K
13:12 12,525.14 12,530.00 12,524.00 12,530.00 0.0K
13:13 12,529.00 12,536.34 12,528.94 12,535.31 0.0K
13:14 12,535.31 12,535.31 12,531.00 12,531.00 0.0K
13:15 12,531.25 12,532.00 12,528.27 12,528.30 0.0K
13:16 12,525.31 12,526.37 12,524.86 12,525.40 0.0K
13:17 12,525.41 12,526.90 12,515.53 12,519.53 0.0K
13:18 12,520.02 12,522.98 12,517.00 12,519.44 0.0K
13:19 12,519.43 12,521.40 12,516.00 12,516.00 0.0K
13:20 12,516.90 12,517.42 12,513.44 12,516.40 0.0K
13:21 12,514.41 12,517.39 12,509.00 12,509.00 0.0K
13:22 12,509.45 12,512.43 12,509.45 12,512.41 0.0K
13:23 12,512.40 12,514.37 12,510.87 12,510.87 0.0K
13:24 12,511.00 12,512.37 12,507.87 12,511.00 0.0K
13:25 12,512.85 12,543.14 12,512.84 12,540.00 0.0K
13:26 12,541.00 12,541.12 12,535.64 12,537.60 0.0K
13:27 12,536.60 12,536.60 12,530.62 12,531.00 0.0K
13:28 12,529.63 12,532.59 12,529.56 12,530.05 0.0K
13:29 12,530.55 12,530.55 12,524.57 12,527.00 0.0K
13:30 12,525.09 12,529.00 12,525.09 12,526.50 0.0K
13:31 12,527.99 12,528.48 12,527.00 12,527.00 0.0K
13:32 12,529.00 12,531.91 12,524.46 12,525.00 0.0K
13:33 12,526.45 12,527.44 12,524.00 12,524.00 0.0K
13:34 12,523.00 12,525.45 12,522.00 12,524.00 0.0K
13:35 12,524.42 12,529.33 12,522.43 12,529.33 0.0K
13:36 12,528.83 12,530.31 12,524.35 12,526.00 0.0K
13:37 12,526.33 12,527.84 12,525.84 12,527.84 0.0K
13:38 12,528.00 12,528.00 12,525.35 12,527.37 0.0K
13:39 12,527.87 12,527.88 12,525.40 12,525.90 0.0K
13:40 12,526.40 12,527.41 12,525.91 12,526.40 0.0K
13:41 12,527.40 12,533.39 12,524.91 12,532.38 0.0K
13:42 12,530.89 12,530.89 12,525.93 12,528.90 0.0K
13:43 12,529.00 12,533.00 12,529.00 12,530.86 0.0K
13:44 12,531.37 12,534.36 12,531.00 12,534.00 0.0K
13:45 12,535.34 12,536.79 12,532.34 12,536.30 0.0K
13:46 12,535.30 12,543.27 12,535.30 12,541.75 0.0K
13:47 12,542.25 12,545.00 12,537.79 12,537.79 0.0K
13:48 12,538.30 12,542.29 12,534.78 12,534.78 0.0K
13:49 12,534.79 12,534.80 12,530.83 12,533.39 0.0K
13:50 12,532.39 12,534.45 12,531.00 12,532.96 0.0K
13:51 12,533.46 12,533.96 12,531.48 12,532.00 0.0K
13:52 12,532.99 12,533.00 12,528.53 12,531.00 0.0K
13:53 12,531.52 12,533.02 12,526.53 12,526.53 0.0K
13:54 12,526.53 12,528.53 12,523.55 12,524.56 0.0K
13:55 12,524.57 12,524.57 12,522.61 12,522.62 0.0K
13:56 12,522.63 12,522.64 12,521.67 12,521.67 0.0K
13:57 12,521.17 12,524.00 12,521.17 12,521.67 0.0K
13:58 12,522.18 12,523.18 12,519.22 12,519.22 0.0K
13:59 12,519.00 12,524.00 12,518.73 12,524.00 0.0K
14:00 12,524.73 12,526.23 12,520.23 12,522.20 0.0K
14:01 12,521.70 12,522.70 12,516.00 12,516.00 0.0K
14:02 12,515.25 12,515.29 12,512.35 12,512.86 0.0K
14:03 12,512.36 12,515.84 12,509.38 12,515.33 0.0K
14:04 12,516.33 12,521.25 12,516.33 12,520.00 0.0K
14:05 12,520.24 12,521.00 12,517.00 12,517.25 0.0K
14:06 12,517.74 12,523.00 12,517.74 12,521.70 0.0K
14:07 12,521.20 12,521.20 12,519.24 12,519.77 0.0K
14:08 12,519.78 12,520.28 12,518.81 12,518.84 0.0K
14:09 12,518.86 12,526.79 12,518.36 12,525.27 0.0K
14:10 12,525.00 12,526.00 12,523.77 12,523.80 0.0K
14:11 12,523.80 12,526.00 12,523.80 12,526.00 0.0K
14:12 12,525.83 12,526.00 12,523.39 12,524.00 0.0K
14:13 12,523.90 12,529.38 12,523.90 12,528.87 0.0K
14:14 12,528.00 12,535.00 12,527.87 12,530.82 0.0K
14:15 12,530.81 12,532.29 12,529.00 12,530.77 0.0K
14:16 12,530.76 12,533.00 12,530.76 12,531.69 0.0K
14:17 12,532.69 12,533.18 12,529.00 12,530.00 0.0K
14:18 12,530.18 12,531.68 12,529.69 12,529.70 0.0K
14:19 12,530.20 12,536.63 12,530.20 12,535.00 0.0K
14:20 12,534.62 12,543.00 12,534.62 12,542.00 0.0K
14:21 12,541.50 12,542.48 12,540.00 12,542.40 0.0K
14:22 12,542.39 12,550.28 12,541.87 12,550.28 0.0K
14:23 12,549.78 12,552.18 12,549.28 12,552.00 0.0K
14:24 12,551.61 12,553.07 12,548.57 12,550.00 0.0K
14:25 12,548.56 12,550.03 12,547.00 12,549.52 0.0K
14:26 12,550.02 12,550.02 12,547.52 12,548.02 0.0K
14:27 12,549.01 12,551.49 12,548.51 12,551.48 0.0K
14:28 12,551.47 12,553.46 12,546.52 12,547.00 0.0K
14:29 12,547.03 12,547.05 12,545.64 12,545.64 0.0K
14:30 12,544.00 12,544.00 12,539.72 12,541.00 0.0K
14:31 12,540.25 12,540.27 12,537.28 12,537.29 0.0K
14:32 12,536.00 12,538.36 12,535.84 12,538.36 0.0K
14:33 12,538.35 12,542.73 12,537.84 12,542.73 0.0K
14:34 12,542.72 12,549.00 12,542.72 12,548.53 0.0K
14:35 12,548.52 12,551.92 12,546.00 12,551.92 0.0K
14:36 12,550.92 12,557.80 12,550.92 12,556.78 0.0K
14:37 12,555.78 12,564.12 12,555.78 12,564.12 0.0K
14:38 12,563.61 12,567.00 12,562.58 12,566.00 0.0K
14:39 12,565.55 12,567.52 12,563.53 12,563.54 0.0K
14:40 12,564.53 12,567.00 12,560.56 12,560.58 0.0K
14:41 12,559.60 12,559.61 12,552.19 12,552.72 0.0K
14:42 12,553.00 12,553.00 12,548.29 12,550.41 0.0K
14:43 12,550.45 12,550.45 12,545.57 12,547.68 0.0K
14:44 12,547.18 12,553.00 12,547.18 12,550.73 0.0K
14:45 12,551.00 12,553.21 12,550.00 12,553.21 0.0K
14:46 12,554.00 12,558.68 12,554.00 12,555.22 0.0K
14:47 12,555.24 12,561.23 12,555.24 12,560.23 0.0K
14:48 12,558.74 12,559.00 12,552.82 12,556.84 0.0K
14:49 12,556.34 12,557.00 12,552.41 12,552.94 0.0K
14:50 12,552.45 12,557.00 12,552.45 12,556.49 0.0K
14:51 12,556.48 12,558.00 12,553.99 12,553.99 0.0K
14:52 12,555.49 12,560.47 12,554.49 12,558.98 0.0K
14:53 12,559.00 12,563.45 12,557.48 12,557.48 0.0K
14:54 12,560.00 12,564.45 12,556.50 12,563.00 0.0K
14:55 12,563.44 12,563.44 12,558.47 12,559.48 0.0K
14:56 12,559.98 12,567.92 12,559.98 12,564.43 0.0K
14:57 12,565.42 12,568.41 12,561.00 12,562.93 0.0K
14:58 12,561.44 12,566.41 12,561.44 12,564.00 0.0K
14:59 12,564.40 12,564.40 12,560.44 12,561.43 0.0K
15:00 12,559.44 12,559.44 12,549.48 12,552.48 0.0K
15:01 12,551.48 12,553.50 12,547.50 12,552.00 0.0K
15:02 12,553.49 12,557.43 12,553.49 12,554.00 0.0K
15:03 12,555.41 12,556.40 12,552.00 12,555.00 0.0K
15:04 12,556.41 12,556.41 12,553.00 12,553.93 0.0K
15:05 12,553.43 12,561.38 12,553.43 12,559.36 0.0K
15:06 12,558.87 12,560.37 12,556.38 12,560.37 0.0K
15:07 12,561.37 12,563.38 12,554.00 12,554.00 0.0K
15:08 12,553.49 12,555.00 12,545.00 12,545.00 0.0K
15:09 12,546.00 12,546.00 12,543.00 12,546.00 0.0K
15:10 12,544.74 12,546.73 12,539.77 12,540.28 0.0K
15:11 12,540.78 12,548.22 12,540.78 12,542.72 0.0K
15:12 12,543.00 12,543.00 12,531.39 12,536.00 0.0K
15:13 12,535.37 12,539.00 12,535.00 12,539.00 0.0K
15:14 12,538.00 12,541.00 12,538.00 12,540.00 0.0K
15:15 12,539.82 12,539.82 12,532.87 12,536.83 0.0K
15:16 12,539.00 12,546.00 12,539.00 12,546.00 0.0K
15:17 12,546.15 12,549.00 12,546.14 12,549.00 0.0K
15:18 12,548.65 12,549.00 12,545.68 12,547.00 0.0K
15:19 12,546.00 12,549.00 12,546.00 12,547.69 0.0K
15:20 12,548.00 12,549.00 12,544.00 12,545.00 0.0K
15:21 12,544.83 12,546.39 12,542.85 12,544.89 0.0K
15:22 12,544.90 12,544.90 12,539.00 12,541.00 0.0K
15:23 12,541.02 12,544.06 12,541.00 12,541.10 0.0K
15:24 12,541.11 12,543.15 12,538.65 12,541.00 0.0K
15:25 12,542.65 12,546.12 12,541.16 12,546.12 0.0K
15:26 12,546.11 12,546.11 12,540.18 12,540.18 0.0K
15:27 12,540.19 12,543.17 12,538.00 12,543.17 0.0K
15:28 12,543.16 12,547.05 12,539.00 12,546.00 0.0K
15:29 12,545.02 12,548.00 12,545.00 12,546.00 0.0K
15:30 12,545.98 12,548.00 12,539.53 12,542.03 0.0K
15:31 12,544.52 12,547.01 12,537.00 12,537.00 0.0K
15:32 12,533.00 12,543.00 12,529.00 12,531.00 0.0K
15:33 12,530.08 12,535.06 12,529.58 12,531.61 0.0K
15:34 12,531.11 12,545.01 12,529.13 12,544.00 0.0K
15:35 12,542.51 12,547.98 12,534.00 12,534.10 0.0K
15:36 12,535.00 12,539.00 12,530.00 12,539.00 0.0K
15:37 12,539.60 12,541.09 12,535.57 12,536.07 0.0K
15:38 12,538.06 12,543.48 12,535.07 12,540.48 0.0K
15:39 12,541.98 12,550.90 12,536.50 12,536.50 0.0K
15:40 12,536.00 12,540.02 12,530.56 12,532.55 0.0K
15:41 12,532.55 12,535.06 12,526.12 12,527.00 0.0K
15:42 12,530.11 12,539.02 12,527.62 12,538.02 0.0K
15:43 12,537.01 12,539.99 12,531.99 12,532.99 0.0K
15:44 12,531.50 12,543.89 12,530.00 12,541.40 0.0K
15:45 12,541.90 12,557.75 12,541.90 12,548.81 0.0K
15:46 12,549.00 12,550.78 12,545.29 12,546.26 0.0K
15:47 12,544.27 12,545.27 12,534.31 12,542.75 0.0K
15:48 12,542.00 12,547.63 12,542.00 12,545.11 0.0K
15:49 12,546.11 12,563.33 12,540.62 12,563.32 0.0K
15:50 12,563.82 12,567.72 12,559.74 12,562.24 0.0K
15:51 12,563.23 12,565.21 12,559.72 12,559.73 0.0K
15:52 12,558.73 12,562.71 12,553.28 12,557.26 0.0K
15:53 12,556.76 12,566.17 12,553.78 12,566.17 0.0K
15:54 12,565.67 12,567.00 12,559.19 12,564.12 0.0K
15:55 12,563.12 12,563.12 12,551.67 12,558.65 0.0K
15:56 12,557.15 12,558.13 12,546.70 12,548.70 0.0K
15:57 12,548.21 12,553.19 12,545.73 12,546.71 0.0K
15:58 12,547.71 12,559.56 12,547.71 12,558.56 0.0K
15:59 12,559.05 12,560.03 12,552.57 12,559.99 0.0K
16:00 12,563.47 12,569.90 12,562.44 12,562.45 0.0K
16:01 12,560.96 12,574.00 12,559.97 12,569.00 0.0K
16:02 12,569.88 12,577.00 12,569.88 12,577.00 0.0K
16:03 12,578.23 12,590.60 12,578.23 12,585.61 0.0K
16:04 12,584.62 12,587.61 12,579.00 12,579.00 0.0K
16:05 12,580.13 12,587.00 12,578.14 12,587.00 0.0K
16:06 12,587.54 12,588.00 12,579.60 12,584.08 0.0K
16:07 12,583.00 12,584.08 12,578.11 12,580.00 0.0K
16:08 12,580.60 12,581.60 12,573.00 12,575.18 0.0K
16:09 12,574.68 12,575.18 12,570.20 12,571.70 0.0K
16:10 12,572.00 12,573.00 12,566.00 12,571.71 0.0K
16:11 12,573.20 12,576.17 12,568.00 12,568.20 0.0K
16:12 12,568.21 12,570.23 12,554.00 12,563.00 0.0K
16:13 12,565.78 12,575.16 12,565.00 12,573.00 0.0K
16:14 12,573.65 12,575.15 12,568.17 12,568.17 0.0K
16:15 12,569.67 12,574.14 12,564.69 12,569.68 0.0K
16:16 12,569.67 12,572.00 12,564.68 12,571.63 0.0K
16:17 12,572.12 12,575.10 12,567.59 12,567.59 0.0K
16:18 12,568.00 12,578.00 12,567.59 12,576.48 0.0K
16:19 12,578.97 12,590.00 12,578.97 12,585.00 0.0K
16:20 12,586.33 12,592.00 12,585.33 12,589.73 0.0K
16:21 12,590.23 12,590.72 12,580.78 12,588.21 0.0K
16:22 12,589.21 12,591.14 12,584.00 12,586.66 0.0K
16:23 12,587.00 12,592.00 12,585.00 12,586.00 0.0K
16:24 12,583.70 12,590.17 12,583.00 12,590.17 0.0K
16:25 12,588.67 12,596.57 12,588.00 12,596.57 0.0K
16:26 12,597.00 12,605.43 12,595.00 12,604.91 0.0K
16:27 12,605.41 12,610.00 12,602.37 12,603.86 0.0K
16:28 12,603.86 12,609.00 12,603.86 12,608.00 0.0K
16:29 12,605.77 12,608.00 12,598.84 12,600.87 0.0K
16:30 12,600.37 12,604.00 12,594.96 12,594.96 0.0K
16:31 12,598.45 12,598.45 12,593.02 12,598.03 0.0K
16:32 12,597.03 12,599.08 12,594.59 12,599.07 0.0K
16:33 12,598.57 12,601.07 12,597.00 12,598.11 0.0K
16:34 12,599.00 12,599.00 12,591.00 12,591.00 0.0K
16:35 12,591.28 12,597.80 12,587.81 12,596.32 0.0K
16:36 12,597.32 12,599.33 12,596.35 12,598.36 0.0K
16:37 12,598.37 12,601.90 12,598.37 12,601.90 0.0K
16:38 12,602.90 12,603.89 12,601.00 12,602.00 0.0K
16:39 12,600.91 12,600.91 12,591.53 12,592.00 0.0K
16:40 12,590.55 12,592.00 12,582.62 12,588.63 0.0K
16:41 12,589.13 12,594.11 12,588.13 12,594.11 0.0K
16:42 12,594.60 12,595.60 12,588.64 12,592.00 0.0K
16:43 12,592.65 12,595.19 12,589.18 12,593.19 0.0K
16:44 12,593.20 12,595.20 12,591.00 12,591.00 0.0K
16:45 12,592.75 12,598.23 12,591.75 12,597.72 0.0K
16:46 12,597.22 12,599.21 12,595.00 12,597.00 0.0K
16:47 12,596.21 12,604.68 12,596.21 12,604.18 0.0K
16:48 12,605.18 12,605.18 12,602.20 12,604.19 0.0K
16:49 12,605.69 12,617.07 12,605.68 12,614.07 0.0K
16:50 12,615.07 12,619.02 12,612.58 12,615.00 0.0K
16:51 12,615.55 12,623.01 12,615.55 12,623.01 0.0K
16:52 12,622.01 12,627.00 12,621.52 12,627.00 0.0K
16:53 12,627.99 12,634.00 12,625.00 12,630.96 0.0K
16:54 12,629.96 12,634.45 12,629.96 12,630.00 0.0K
16:55 12,628.98 12,629.48 12,620.00 12,621.13 0.0K
16:56 12,621.63 12,622.64 12,617.68 12,618.20 0.0K
16:57 12,618.00 12,619.70 12,614.32 12,614.32 0.0K
16:58 12,614.33 12,618.36 12,611.37 12,617.86 0.0K
16:59 12,617.36 12,619.35 12,611.89 12,611.89 0.0K
17:00 12,613.88 12,613.89 12,598.97 12,598.97 0.0K
17:01 12,599.47 12,602.97 12,597.00 12,598.50 0.0K
17:02 12,598.00 12,599.00 12,595.51 12,597.00 0.0K
17:03 12,596.52 12,597.52 12,592.06 12,596.04 0.0K
17:04 12,597.03 12,601.00 12,595.54 12,596.04 0.0K
17:05 12,598.00 12,601.49 12,596.53 12,601.49 0.0K
17:06 12,601.00 12,603.95 12,599.00 12,601.00 0.0K
17:07 12,600.50 12,601.00 12,593.58 12,599.05 0.0K
17:08 12,600.54 12,604.96 12,599.54 12,604.94 0.0K
17:09 12,603.94 12,605.44 12,601.46 12,601.96 0.0K
17:10 12,602.46 12,610.39 12,602.46 12,609.89 0.0K
17:11 12,609.39 12,609.39 12,603.00 12,604.91 0.0K
17:12 12,604.00 12,607.46 12,602.45 12,603.53 0.0K
17:13 12,604.53 12,609.51 12,604.53 12,607.09 0.0K
17:14 12,606.59 12,608.59 12,598.69 12,601.72 0.0K
17:15 12,601.22 12,606.27 12,598.77 12,605.78 0.0K
17:16 12,605.28 12,605.30 12,602.81 12,604.35 0.0K
17:17 12,602.86 12,603.36 12,598.48 12,600.99 0.0K
17:18 12,598.99 12,604.52 12,598.00 12,603.03 0.0K
17:19 12,604.02 12,608.03 12,604.00 12,608.03 0.0K
17:20 12,609.02 12,609.02 12,601.09 12,602.11 0.0K
17:21 12,604.11 12,606.10 12,602.00 12,602.00 0.0K
17:22 12,601.65 12,603.15 12,599.67 12,603.00 0.0K
17:23 12,603.16 12,603.16 12,591.24 12,591.25 0.0K
17:24 12,592.25 12,592.25 12,585.36 12,586.37 0.0K
17:25 12,585.00 12,588.37 12,579.96 12,580.48 0.0K
17:26 12,581.98 12,584.47 12,578.07 12,578.07 0.0K
17:27 12,578.57 12,580.08 12,571.65 12,572.00 0.0K
17:28 12,571.00 12,571.00 12,567.18 12,568.19 0.0K
17:29 12,566.70 12,573.65 12,566.70 12,570.65 0.0K
17:30 12,571.65 12,573.14 12,567.66 12,569.65 0.0K
17:31 12,568.66 12,571.15 12,564.17 12,570.65 0.0K
17:32 12,568.16 12,577.00 12,568.00 12,576.00 0.0K
17:33 12,576.13 12,579.00 12,573.00 12,573.00 0.0K
17:34 12,572.65 12,595.00 12,571.00 12,595.00 0.0K
17:35 12,597.07 12,608.53 12,571.40 12,571.40 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available