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 12,623.00 12,624.00 12,623.00 12,624.00 0.0K
08:59 12,630.00 12,642.00 12,630.00 12,642.00 0.0K
09:00 12,643.00 12,669.20 12,641.79 12,669.20 0.0K
09:01 12,671.69 12,678.67 12,663.71 12,678.67 0.0K
09:02 12,679.16 12,689.00 12,677.00 12,686.64 0.0K
09:03 12,686.64 12,709.07 12,686.64 12,707.58 0.0K
09:04 12,704.58 12,721.03 12,704.58 12,709.07 0.0K
09:05 12,708.57 12,708.57 12,691.13 12,692.00 0.0K
09:06 12,693.12 12,696.00 12,684.15 12,684.15 0.0K
09:07 12,684.16 12,685.71 12,676.29 12,682.35 0.0K
09:08 12,682.36 12,686.86 12,675.54 12,675.55 0.0K
09:09 12,675.06 12,684.14 12,670.76 12,670.76 0.0K
09:10 12,669.78 12,669.78 12,631.70 12,631.70 0.0K
09:11 12,629.23 12,657.28 12,625.30 12,648.33 0.0K
09:12 12,648.35 12,650.86 12,620.30 12,620.30 0.0K
09:13 12,620.00 12,658.00 12,620.00 12,658.00 0.0K
09:14 12,657.60 12,657.60 12,633.00 12,645.00 0.0K
09:15 12,644.81 12,648.00 12,641.85 12,647.39 0.0K
09:16 12,646.89 12,657.00 12,643.00 12,643.99 0.0K
09:17 12,644.00 12,659.03 12,641.04 12,644.60 0.0K
09:18 12,639.63 12,639.64 12,622.86 12,625.92 0.0K
09:19 12,626.43 12,663.26 12,626.43 12,663.26 0.0K
09:20 12,665.25 12,680.74 12,662.29 12,680.72 0.0K
09:21 12,680.71 12,680.71 12,663.31 12,678.30 0.0K
09:22 12,679.79 12,680.28 12,669.41 12,673.46 0.0K
09:23 12,674.47 12,674.98 12,660.67 12,666.00 0.0K
09:24 12,666.20 12,672.21 12,661.82 12,663.87 0.0K
09:25 12,663.88 12,678.32 12,663.88 12,672.91 0.0K
09:26 12,672.93 12,687.88 12,671.45 12,675.02 0.0K
09:27 12,673.53 12,677.00 12,669.69 12,670.00 0.0K
09:28 12,669.70 12,679.00 12,669.70 12,677.22 0.0K
09:29 12,681.70 12,686.00 12,675.00 12,682.71 0.0K
09:30 12,683.21 12,690.73 12,679.23 12,690.72 0.0K
09:31 12,690.71 12,694.10 12,683.67 12,694.00 0.0K
09:32 12,695.08 12,704.49 12,695.08 12,701.99 0.0K
09:33 12,702.49 12,707.46 12,697.96 12,699.98 0.0K
09:34 12,701.48 12,707.46 12,700.48 12,702.99 0.0K
09:35 12,705.48 12,713.45 12,699.51 12,713.45 0.0K
09:36 12,713.45 12,716.00 12,710.94 12,714.00 0.0K
09:37 12,716.00 12,718.49 12,710.63 12,710.63 0.0K
09:38 12,713.13 12,715.19 12,711.00 12,711.75 0.0K
09:39 12,712.25 12,724.69 12,711.25 12,724.69 0.0K
09:40 12,723.19 12,723.19 12,715.75 12,716.79 0.0K
09:41 12,716.29 12,716.31 12,707.37 12,707.38 0.0K
09:42 12,707.89 12,715.87 12,707.89 12,713.40 0.0K
09:43 12,712.40 12,719.87 12,711.42 12,718.36 0.0K
09:44 12,719.86 12,721.84 12,718.83 12,718.85 0.0K
09:45 12,719.35 12,726.32 12,716.00 12,722.34 0.0K
09:46 12,723.34 12,725.34 12,716.00 12,725.00 0.0K
09:47 12,725.35 12,730.00 12,724.31 12,727.30 0.0K
09:48 12,728.00 12,736.68 12,728.00 12,731.11 0.0K
09:49 12,730.61 12,732.58 12,728.62 12,730.00 0.0K
09:50 12,729.10 12,729.11 12,720.00 12,723.17 0.0K
09:51 12,724.00 12,726.00 12,715.00 12,721.27 0.0K
09:52 12,721.00 12,724.22 12,712.00 12,712.00 0.0K
09:53 12,712.80 12,719.00 12,711.00 12,714.29 0.0K
09:54 12,714.29 12,725.18 12,714.29 12,721.17 0.0K
09:55 12,718.68 12,722.14 12,715.69 12,716.64 0.0K
09:56 12,717.14 12,730.00 12,717.14 12,728.00 0.0K
09:57 12,731.96 12,731.96 12,722.97 12,726.96 0.0K
09:58 12,726.46 12,727.46 12,721.00 12,721.97 0.0K
09:59 12,721.96 12,731.33 12,721.45 12,731.00 0.0K
10:00 12,731.30 12,735.76 12,689.96 12,701.89 0.0K
10:01 12,700.89 12,710.76 12,695.41 12,709.74 0.0K
10:02 12,712.23 12,717.63 12,705.64 12,705.64 0.0K
10:03 12,706.00 12,708.63 12,692.70 12,696.69 0.0K
10:04 12,697.18 12,697.18 12,673.31 12,685.23 0.0K
10:05 12,686.21 12,706.44 12,681.71 12,706.43 0.0K
10:06 12,704.94 12,713.35 12,704.94 12,712.71 0.0K
10:07 12,712.70 12,712.70 12,708.60 12,711.52 0.0K
10:08 12,711.51 12,719.89 12,710.00 12,717.29 0.0K
10:09 12,716.79 12,716.79 12,703.29 12,703.29 0.0K
10:10 12,700.30 12,715.16 12,698.81 12,715.16 0.0K
10:11 12,716.65 12,717.09 12,712.10 12,717.00 0.0K
10:12 12,717.02 12,726.41 12,715.00 12,724.88 0.0K
10:13 12,723.88 12,730.29 12,723.38 12,729.27 0.0K
10:14 12,729.77 12,736.71 12,727.76 12,732.23 0.0K
10:15 12,733.00 12,736.00 12,729.72 12,734.00 0.0K
10:16 12,735.00 12,739.00 12,731.00 12,731.00 0.0K
10:17 12,730.09 12,730.13 12,725.00 12,730.12 0.0K
10:18 12,729.12 12,729.12 12,723.00 12,725.61 0.0K
10:19 12,724.11 12,729.14 12,719.65 12,725.65 0.0K
10:20 12,724.15 12,729.00 12,719.69 12,721.00 0.0K
10:21 12,720.22 12,727.00 12,719.00 12,725.00 0.0K
10:22 12,727.00 12,733.68 12,725.73 12,733.65 0.0K
10:23 12,733.15 12,733.15 12,723.00 12,723.00 0.0K
10:24 12,722.25 12,725.76 12,719.78 12,719.78 0.0K
10:25 12,719.79 12,720.30 12,712.88 12,712.88 0.0K
10:26 12,710.89 12,717.85 12,709.90 12,715.81 0.0K
10:27 12,716.00 12,717.30 12,710.00 12,715.31 0.0K
10:28 12,716.80 12,725.00 12,714.00 12,716.00 0.0K
10:29 12,714.17 12,721.65 12,714.00 12,717.64 0.0K
10:30 12,717.14 12,733.56 12,717.14 12,725.10 0.0K
10:31 12,726.60 12,731.00 12,724.10 12,731.00 0.0K
10:32 12,732.51 12,732.51 12,725.96 12,728.94 0.0K
10:33 12,727.95 12,728.45 12,718.99 12,719.49 0.0K
10:34 12,719.50 12,725.95 12,719.50 12,725.42 0.0K
10:35 12,723.92 12,732.35 12,722.92 12,729.00 0.0K
10:36 12,729.85 12,736.25 12,727.85 12,736.24 0.0K
10:37 12,736.73 12,741.15 12,735.72 12,740.65 0.0K
10:38 12,738.66 12,744.17 12,735.67 12,744.00 0.0K
10:39 12,745.15 12,745.15 12,743.00 12,745.00 0.0K
10:40 12,745.61 12,749.09 12,744.58 12,747.08 0.0K
10:41 12,748.57 12,752.00 12,744.00 12,752.00 0.0K
10:42 12,752.54 12,760.44 12,747.54 12,756.00 0.0K
10:43 12,758.45 12,764.42 12,753.48 12,753.49 0.0K
10:44 12,753.50 12,761.50 12,753.50 12,760.99 0.0K
10:45 12,759.99 12,760.49 12,755.00 12,759.01 0.0K
10:46 12,758.52 12,759.02 12,754.00 12,757.00 0.0K
10:47 12,759.00 12,760.00 12,757.00 12,758.63 0.0K
10:48 12,760.12 12,761.62 12,754.67 12,754.67 0.0K
10:49 12,756.17 12,766.06 12,756.17 12,764.55 0.0K
10:50 12,764.54 12,768.49 12,760.52 12,763.00 0.0K
10:51 12,761.53 12,763.00 12,759.07 12,763.00 0.0K
10:52 12,762.56 12,769.00 12,762.00 12,767.48 0.0K
10:53 12,767.00 12,767.48 12,760.00 12,760.00 0.0K
10:54 12,760.58 12,766.00 12,758.00 12,766.00 0.0K
10:55 12,766.60 12,770.00 12,764.54 12,765.00 0.0K
10:56 12,765.04 12,768.00 12,765.04 12,767.07 0.0K
10:57 12,766.57 12,768.55 12,766.00 12,768.05 0.0K
10:58 12,768.06 12,771.56 12,768.06 12,768.56 0.0K
10:59 12,769.00 12,770.55 12,766.01 12,766.01 0.0K
11:00 12,758.53 12,758.53 12,754.06 12,758.16 0.0K
11:01 12,757.66 12,761.00 12,757.00 12,760.00 0.0K
11:02 12,762.16 12,762.16 12,759.15 12,759.15 0.0K
11:03 12,761.15 12,765.05 12,757.66 12,765.04 0.0K
11:04 12,763.54 12,764.00 12,759.51 12,760.00 0.0K
11:05 12,760.00 12,765.40 12,759.50 12,765.40 0.0K
11:06 12,765.90 12,765.90 12,758.93 12,758.93 0.0K
11:07 12,756.00 12,758.47 12,756.00 12,758.47 0.0K
11:08 12,757.48 12,761.97 12,756.99 12,759.95 0.0K
11:09 12,758.46 12,761.94 12,758.46 12,760.93 0.0K
11:10 12,760.43 12,764.39 12,757.44 12,757.91 0.0K
11:11 12,756.42 12,756.42 12,746.02 12,748.52 0.0K
11:12 12,749.52 12,754.00 12,748.00 12,750.51 0.0K
11:13 12,749.51 12,750.00 12,739.00 12,742.00 0.0K
11:14 12,742.08 12,747.00 12,739.00 12,746.51 0.0K
11:15 12,744.52 12,748.48 12,744.01 12,748.48 0.0K
11:16 12,745.49 12,745.49 12,741.52 12,743.07 0.0K
11:17 12,743.08 12,753.00 12,743.08 12,753.00 0.0K
11:18 12,752.98 12,753.48 12,748.48 12,753.48 0.0K
11:19 12,749.00 12,753.49 12,749.00 12,750.00 0.0K
11:20 12,750.54 12,750.55 12,744.60 12,745.11 0.0K
11:21 12,745.12 12,747.62 12,741.00 12,743.00 0.0K
11:22 12,742.68 12,746.00 12,740.20 12,740.73 0.0K
11:23 12,740.73 12,745.20 12,740.73 12,743.70 0.0K
11:24 12,743.20 12,745.20 12,740.72 12,744.23 0.0K
11:25 12,742.25 12,745.24 12,741.26 12,741.77 0.0K
11:26 12,742.00 12,742.00 12,737.81 12,739.32 0.0K
11:27 12,739.83 12,742.83 12,734.40 12,735.00 0.0K
11:28 12,733.91 12,739.39 12,733.91 12,736.90 0.0K
11:29 12,736.40 12,740.38 12,736.00 12,739.41 0.0K
11:30 12,737.92 12,749.90 12,736.97 12,748.40 0.0K
11:31 12,748.90 12,752.88 12,748.40 12,750.38 0.0K
11:32 12,750.88 12,759.29 12,750.88 12,755.79 0.0K
11:33 12,756.00 12,757.28 12,751.00 12,751.00 0.0K
11:34 12,751.31 12,753.33 12,749.82 12,752.00 0.0K
11:35 12,751.34 12,751.90 12,748.00 12,751.90 0.0K
11:36 12,751.90 12,752.00 12,744.93 12,744.93 0.0K
11:37 12,744.93 12,744.93 12,736.53 12,739.55 0.0K
11:38 12,741.05 12,743.05 12,739.06 12,743.05 0.0K
11:39 12,742.05 12,744.00 12,739.56 12,743.05 0.0K
11:40 12,743.55 12,745.00 12,741.00 12,745.00 0.0K
11:41 12,743.05 12,743.55 12,737.61 12,739.00 0.0K
11:42 12,739.13 12,743.63 12,739.00 12,743.63 0.0K
11:43 12,745.62 12,748.00 12,744.61 12,747.05 0.0K
11:44 12,747.55 12,749.04 12,745.01 12,745.51 0.0K
11:45 12,745.01 12,748.00 12,743.51 12,748.00 0.0K
11:46 12,749.47 12,753.00 12,749.00 12,752.00 0.0K
11:47 12,753.38 12,754.00 12,749.00 12,749.41 0.0K
11:48 12,749.43 12,750.00 12,742.53 12,746.04 0.0K
11:49 12,745.05 12,746.07 12,740.61 12,741.13 0.0K
11:50 12,741.63 12,745.13 12,740.64 12,744.00 0.0K
11:51 12,745.12 12,747.00 12,741.62 12,741.65 0.0K
11:52 12,742.15 12,742.15 12,737.68 12,738.21 0.0K
11:53 12,738.22 12,743.00 12,737.00 12,740.00 0.0K
11:54 12,740.24 12,741.24 12,740.24 12,740.73 0.0K
11:55 12,743.00 12,747.67 12,740.72 12,746.64 0.0K
11:56 12,746.63 12,753.00 12,746.62 12,752.00 0.0K
11:57 12,751.55 12,752.55 12,747.55 12,750.00 0.0K
11:58 12,749.53 12,749.53 12,747.00 12,749.00 0.0K
11:59 12,746.00 12,749.00 12,746.00 12,749.00 0.0K
12:00 12,748.50 12,753.46 12,745.49 12,753.42 0.0K
12:01 12,752.92 12,752.92 12,751.00 12,752.41 0.0K
12:02 12,753.91 12,760.84 12,753.90 12,756.35 0.0K
12:03 12,756.36 12,756.89 12,750.95 12,751.46 0.0K
12:04 12,751.47 12,752.98 12,750.50 12,750.50 0.0K
12:05 12,750.00 12,752.49 12,746.54 12,750.47 0.0K
12:06 12,751.46 12,752.90 12,750.00 12,752.39 0.0K
12:07 12,752.38 12,754.33 12,750.00 12,754.33 0.0K
12:08 12,753.33 12,760.19 12,753.33 12,760.19 0.0K
12:09 12,760.18 12,760.18 12,758.17 12,759.66 0.0K
12:10 12,760.16 12,761.14 12,758.00 12,760.00 0.0K
12:11 12,759.64 12,767.06 12,759.64 12,767.06 0.0K
12:12 12,767.05 12,768.03 12,765.00 12,766.00 0.0K
12:13 12,766.02 12,769.00 12,766.02 12,768.00 0.0K
12:14 12,768.99 12,769.00 12,766.99 12,767.49 0.0K
12:15 12,766.99 12,766.99 12,761.04 12,762.07 0.0K
12:16 12,762.08 12,764.07 12,762.08 12,764.07 0.0K
12:17 12,764.06 12,765.06 12,759.15 12,759.15 0.0K
12:18 12,760.15 12,760.15 12,757.00 12,757.00 0.0K
12:19 12,756.70 12,759.00 12,753.00 12,753.80 0.0K
12:20 12,755.29 12,763.69 12,755.29 12,763.69 0.0K
12:21 12,764.19 12,768.14 12,763.14 12,763.14 0.0K
12:22 12,762.64 12,762.65 12,758.71 12,758.72 0.0K
12:23 12,758.73 12,767.00 12,758.73 12,765.64 0.0K
12:24 12,766.14 12,771.09 12,766.13 12,769.05 0.0K
12:25 12,769.00 12,771.05 12,769.00 12,771.05 0.0K
12:26 12,770.55 12,773.54 12,770.55 12,772.00 0.0K
12:27 12,772.04 12,774.06 12,769.57 12,774.06 0.0K
12:28 12,773.56 12,774.05 12,772.08 12,773.00 0.0K
12:29 12,772.11 12,773.00 12,770.00 12,770.20 0.0K
12:30 12,771.00 12,774.19 12,767.00 12,767.26 0.0K
12:31 12,767.77 12,771.00 12,767.77 12,769.00 0.0K
12:32 12,768.31 12,768.31 12,758.89 12,759.39 0.0K
12:33 12,759.89 12,760.46 12,755.93 12,756.49 0.0K
12:34 12,756.50 12,759.00 12,756.50 12,757.52 0.0K
12:35 12,758.52 12,758.52 12,754.54 12,757.56 0.0K
12:36 12,758.00 12,759.52 12,753.07 12,759.52 0.0K
12:37 12,760.00 12,760.00 12,751.55 12,754.55 0.0K
12:38 12,754.54 12,754.54 12,749.00 12,749.00 0.0K
12:39 12,749.05 12,754.00 12,748.55 12,752.00 0.0K
12:40 12,752.46 12,752.46 12,749.92 12,749.92 0.0K
12:41 12,749.91 12,749.91 12,742.99 12,744.49 0.0K
12:42 12,744.50 12,747.00 12,743.51 12,747.00 0.0K
12:43 12,747.01 12,752.94 12,747.01 12,752.00 0.0K
12:44 12,749.91 12,749.91 12,747.00 12,747.46 0.0K
12:45 12,747.47 12,752.00 12,746.47 12,748.00 0.0K
12:46 12,747.93 12,756.32 12,747.43 12,754.00 0.0K
12:47 12,753.82 12,753.82 12,743.00 12,743.00 0.0K
12:48 12,742.44 12,746.95 12,741.95 12,746.45 0.0K
12:49 12,747.00 12,751.38 12,747.00 12,748.00 0.0K
12:50 12,749.32 12,751.23 12,747.00 12,751.22 0.0K
12:51 12,750.72 12,753.17 12,749.00 12,751.00 0.0K
12:52 12,751.62 12,757.52 12,751.62 12,757.02 0.0K
12:53 12,756.99 12,761.00 12,755.00 12,760.41 0.0K
12:54 12,759.90 12,762.31 12,759.31 12,759.31 0.0K
12:55 12,759.30 12,760.28 12,755.28 12,758.77 0.0K
12:56 12,760.25 12,761.20 12,759.17 12,759.17 0.0K
12:57 12,760.17 12,763.14 12,759.66 12,761.11 0.0K
12:58 12,761.61 12,764.00 12,760.62 12,761.61 0.0K
12:59 12,762.61 12,764.58 12,762.61 12,763.00 0.0K
13:00 12,762.59 12,766.58 12,762.59 12,765.07 0.0K
13:01 12,764.57 12,764.57 12,755.13 12,759.11 0.0K
13:02 12,758.61 12,760.61 12,757.11 12,758.61 0.0K
13:03 12,761.00 12,761.64 12,757.62 12,761.14 0.0K
13:04 12,760.64 12,762.64 12,759.64 12,761.62 0.0K
13:05 12,760.62 12,761.00 12,758.00 12,760.00 0.0K
13:06 12,758.61 12,760.61 12,754.64 12,759.60 0.0K
13:07 12,760.09 12,762.55 12,760.07 12,761.02 0.0K
13:08 12,764.00 12,765.95 12,763.49 12,765.43 0.0K
13:09 12,766.42 12,766.42 12,762.41 12,762.41 0.0K
13:10 12,762.00 12,763.45 12,762.00 12,762.96 0.0K
13:11 12,762.47 12,764.49 12,761.98 12,764.48 0.0K
13:12 12,763.49 12,768.00 12,762.96 12,762.96 0.0K
13:13 12,762.96 12,762.96 12,760.00 12,762.47 0.0K
13:14 12,764.96 12,765.00 12,760.93 12,760.93 0.0K
13:15 12,760.94 12,761.44 12,758.97 12,760.00 0.0K
13:16 12,759.97 12,763.43 12,759.00 12,759.45 0.0K
13:17 12,759.95 12,760.00 12,755.97 12,755.97 0.0K
13:18 12,755.47 12,757.00 12,754.00 12,755.48 0.0K
13:19 12,755.00 12,757.97 12,752.50 12,752.51 0.0K
13:20 12,752.52 12,753.02 12,751.51 12,751.51 0.0K
13:21 12,750.52 12,752.51 12,750.52 12,752.47 0.0K
13:22 12,752.96 12,754.42 12,750.93 12,753.92 0.0K
13:23 12,754.42 12,760.00 12,754.42 12,758.36 0.0K
13:24 12,757.86 12,762.37 12,757.00 12,761.86 0.0K
13:25 12,760.37 12,762.38 12,760.37 12,760.41 0.0K
13:26 12,760.42 12,762.45 12,759.94 12,762.45 0.0K
13:27 12,761.96 12,768.42 12,761.96 12,768.41 0.0K
13:28 12,768.91 12,771.89 12,768.91 12,771.38 0.0K
13:29 12,771.37 12,771.89 12,770.38 12,771.41 0.0K
13:30 12,770.41 12,772.00 12,768.00 12,771.52 0.0K
13:31 12,772.02 12,772.03 12,769.58 12,770.60 0.0K
13:32 12,770.61 12,771.16 12,769.64 12,771.16 0.0K
13:33 12,770.67 12,771.24 12,770.67 12,771.24 0.0K
13:34 12,771.25 12,771.82 12,769.00 12,769.86 0.0K
13:35 12,769.87 12,769.87 12,766.94 12,768.03 0.0K
13:36 12,768.04 12,768.04 12,759.15 12,764.63 0.0K
13:37 12,766.61 12,767.11 12,761.00 12,761.67 0.0K
13:38 12,762.18 12,765.14 12,762.00 12,763.00 0.0K
13:39 12,763.64 12,763.64 12,758.00 12,763.00 0.0K
13:40 12,763.16 12,770.11 12,763.16 12,770.10 0.0K
13:41 12,770.09 12,770.09 12,765.60 12,768.11 0.0K
13:42 12,768.00 12,768.11 12,762.00 12,762.00 0.0K
13:43 12,761.19 12,767.00 12,761.19 12,761.69 0.0K
13:44 12,762.18 12,763.00 12,757.22 12,760.00 0.0K
13:45 12,761.24 12,765.00 12,761.18 12,761.19 0.0K
13:46 12,760.69 12,760.69 12,752.79 12,756.00 0.0K
13:47 12,755.29 12,756.00 12,753.30 12,754.00 0.0K
13:48 12,754.81 12,756.00 12,752.00 12,755.82 0.0K
13:49 12,757.31 12,759.00 12,753.00 12,753.00 0.0K
13:50 12,754.32 12,754.32 12,749.89 12,750.00 0.0K
13:51 12,750.39 12,751.40 12,747.00 12,751.00 0.0K
13:52 12,751.90 12,754.00 12,751.90 12,753.00 0.0K
13:53 12,752.79 12,755.72 12,752.79 12,755.68 0.0K
13:54 12,756.00 12,764.00 12,756.00 12,762.92 0.0K
13:55 12,762.90 12,762.90 12,755.38 12,756.38 0.0K
13:56 12,756.88 12,766.78 12,756.88 12,766.78 0.0K
13:57 12,766.77 12,769.73 12,762.25 12,762.25 0.0K
13:58 12,762.00 12,763.30 12,759.81 12,759.81 0.0K
13:59 12,756.33 12,757.42 12,755.93 12,756.00 0.0K
14:00 12,757.43 12,759.93 12,755.98 12,756.01 0.0K
14:01 12,756.02 12,756.02 12,750.13 12,751.16 0.0K
14:02 12,751.66 12,756.00 12,751.16 12,755.57 0.0K
14:03 12,756.57 12,756.60 12,751.62 12,756.00 0.0K
14:04 12,756.09 12,756.09 12,755.00 12,756.03 0.0K
14:05 12,755.53 12,756.99 12,754.96 12,755.45 0.0K
14:06 12,755.44 12,755.44 12,747.98 12,749.49 0.0K
14:07 12,750.00 12,751.98 12,749.00 12,750.49 0.0K
14:08 12,750.02 12,758.47 12,750.02 12,758.47 0.0K
14:09 12,758.97 12,759.95 12,755.96 12,756.48 0.0K
14:10 12,756.49 12,756.50 12,752.02 12,752.60 0.0K
14:11 12,752.10 12,752.10 12,747.66 12,751.22 0.0K
14:12 12,750.73 12,752.00 12,750.73 12,751.00 0.0K
14:13 12,751.28 12,754.29 12,749.29 12,751.80 0.0K
14:14 12,753.79 12,754.00 12,752.78 12,752.78 0.0K
14:15 12,750.29 12,754.00 12,750.00 12,751.80 0.0K
14:16 12,751.31 12,751.31 12,748.33 12,749.35 0.0K
14:17 12,749.85 12,753.00 12,749.85 12,751.81 0.0K
14:18 12,753.00 12,753.81 12,750.28 12,751.26 0.0K
14:19 12,750.76 12,751.27 12,746.30 12,747.00 0.0K
14:20 12,745.30 12,747.30 12,741.85 12,741.86 0.0K
14:21 12,741.87 12,744.87 12,738.90 12,740.89 0.0K
14:22 12,739.89 12,747.26 12,739.89 12,747.26 0.0K
14:23 12,747.24 12,751.16 12,744.71 12,749.65 0.0K
14:24 12,750.00 12,752.09 12,749.00 12,750.04 0.0K
14:25 12,748.54 12,750.00 12,748.00 12,749.02 0.0K
14:26 12,748.51 12,748.51 12,744.00 12,744.00 0.0K
14:27 12,744.59 12,745.00 12,740.64 12,742.15 0.0K
14:28 12,742.16 12,742.24 12,740.17 12,742.24 0.0K
14:29 12,741.25 12,742.30 12,737.00 12,740.00 0.0K
14:30 12,741.00 12,745.00 12,741.00 12,742.22 0.0K
14:31 12,741.72 12,753.00 12,741.72 12,753.00 0.0K
14:32 12,754.05 12,761.44 12,754.04 12,761.00 0.0K
14:33 12,760.94 12,763.42 12,758.93 12,761.00 0.0K
14:34 12,760.92 12,764.41 12,760.41 12,760.91 0.0K
14:35 12,763.00 12,767.35 12,762.40 12,765.83 0.0K
14:36 12,766.33 12,768.79 12,766.00 12,768.79 0.0K
14:37 12,768.78 12,773.00 12,768.78 12,770.69 0.0K
14:38 12,770.19 12,781.00 12,769.69 12,777.12 0.0K
14:39 12,779.00 12,785.00 12,779.00 12,782.00 0.0K
14:40 12,781.07 12,785.06 12,781.00 12,784.06 0.0K
14:41 12,784.56 12,785.08 12,782.59 12,782.62 0.0K
14:42 12,783.11 12,784.64 12,781.62 12,784.15 0.0K
14:43 12,785.15 12,791.62 12,784.65 12,791.11 0.0K
14:44 12,790.00 12,795.55 12,790.00 12,795.04 0.0K
14:45 12,795.03 12,795.03 12,789.13 12,789.67 0.0K
14:46 12,790.67 12,796.20 12,788.19 12,794.23 0.0K
14:47 12,794.00 12,796.76 12,793.00 12,796.76 0.0K
14:48 12,798.75 12,805.00 12,797.73 12,803.00 0.0K
14:49 12,803.14 12,803.14 12,801.00 12,802.63 0.0K
14:50 12,799.14 12,802.62 12,798.00 12,802.12 0.0K
14:51 12,802.61 12,807.03 12,802.59 12,807.00 0.0K
14:52 12,807.01 12,809.41 12,804.99 12,809.40 0.0K
14:53 12,810.40 12,814.00 12,808.00 12,814.00 0.0K
14:54 12,813.80 12,819.72 12,812.80 12,819.72 0.0K
14:55 12,819.71 12,828.64 12,819.21 12,824.66 0.0K
14:56 12,823.66 12,824.65 12,821.66 12,824.00 0.0K
14:57 12,822.16 12,822.16 12,813.73 12,813.73 0.0K
14:58 12,813.74 12,815.29 12,810.28 12,815.29 0.0K
14:59 12,815.00 12,816.78 12,812.29 12,812.79 0.0K
15:00 12,814.29 12,816.28 12,811.31 12,813.31 0.0K
15:01 12,812.81 12,818.00 12,810.00 12,816.80 0.0K
15:02 12,818.00 12,820.26 12,817.78 12,819.00 0.0K
15:03 12,818.72 12,818.72 12,813.27 12,815.78 0.0K
15:04 12,815.28 12,816.28 12,813.00 12,813.36 0.0K
15:05 12,811.86 12,813.00 12,810.87 12,813.00 0.0K
15:06 12,812.88 12,820.30 12,810.89 12,820.30 0.0K
15:07 12,817.00 12,825.23 12,816.82 12,825.21 0.0K
15:08 12,825.20 12,831.14 12,825.20 12,829.02 0.0K
15:09 12,828.52 12,830.42 12,828.51 12,830.36 0.0K
15:10 12,831.00 12,832.32 12,830.00 12,830.71 0.0K
15:11 12,830.70 12,832.00 12,826.00 12,826.00 0.0K
15:12 12,824.10 12,828.00 12,820.62 12,826.00 0.0K
15:13 12,827.49 12,829.45 12,823.00 12,825.89 0.0K
15:14 12,825.39 12,828.33 12,823.00 12,825.81 0.0K
15:15 12,826.31 12,834.23 12,826.31 12,830.23 0.0K
15:16 12,830.22 12,835.12 12,829.72 12,835.09 0.0K
15:17 12,834.59 12,836.02 12,833.00 12,835.00 0.0K
15:18 12,833.00 12,834.00 12,832.50 12,834.00 0.0K
15:19 12,834.49 12,836.00 12,830.51 12,831.50 0.0K
15:20 12,833.50 12,833.50 12,828.00 12,828.60 0.0K
15:21 12,829.10 12,833.08 12,829.10 12,833.07 0.0K
15:22 12,834.00 12,834.00 12,827.00 12,828.14 0.0K
15:23 12,829.13 12,831.17 12,827.00 12,828.20 0.0K
15:24 12,829.00 12,829.20 12,823.27 12,826.00 0.0K
15:25 12,825.78 12,825.78 12,819.84 12,823.00 0.0K
15:26 12,823.34 12,825.34 12,822.00 12,825.34 0.0K
15:27 12,825.00 12,827.00 12,823.34 12,824.76 0.0K
15:28 12,825.26 12,828.00 12,823.28 12,824.29 0.0K
15:29 12,824.79 12,830.74 12,824.79 12,830.72 0.0K
15:30 12,832.71 12,839.16 12,826.00 12,829.00 0.0K
15:31 12,829.24 12,834.00 12,823.27 12,828.00 0.0K
15:32 12,827.25 12,841.13 12,827.25 12,839.63 0.0K
15:33 12,838.13 12,840.13 12,826.00 12,826.24 0.0K
15:34 12,823.75 12,834.26 12,822.77 12,833.72 0.0K
15:35 12,834.22 12,836.70 12,827.26 12,832.00 0.0K
15:36 12,830.75 12,841.00 12,830.75 12,834.00 0.0K
15:37 12,834.17 12,842.00 12,833.68 12,840.07 0.0K
15:38 12,841.07 12,842.00 12,838.07 12,841.05 0.0K
15:39 12,842.05 12,844.54 12,838.09 12,839.00 0.0K
15:40 12,838.13 12,841.65 12,838.13 12,838.67 0.0K
15:41 12,839.17 12,842.00 12,838.69 12,840.73 0.0K
15:42 12,840.00 12,847.00 12,839.00 12,846.25 0.0K
15:43 12,845.26 12,846.27 12,840.85 12,840.85 0.0K
15:44 12,841.85 12,845.40 12,838.39 12,844.88 0.0K
15:45 12,844.87 12,845.38 12,839.90 12,844.38 0.0K
15:46 12,845.38 12,856.00 12,845.38 12,855.00 0.0K
15:47 12,855.76 12,859.00 12,853.78 12,854.00 0.0K
15:48 12,856.77 12,858.76 12,855.76 12,858.76 0.0K
15:49 12,858.26 12,859.29 12,855.32 12,855.87 0.0K
15:50 12,855.38 12,858.00 12,852.40 12,857.00 0.0K
15:51 12,858.00 12,862.93 12,854.46 12,860.00 0.0K
15:52 12,860.44 12,862.43 12,852.51 12,857.02 0.0K
15:53 12,857.00 12,861.00 12,852.55 12,859.00 0.0K
15:54 12,859.54 12,863.01 12,859.04 12,862.02 0.0K
15:55 12,862.52 12,863.00 12,858.54 12,858.56 0.0K
15:56 12,859.05 12,859.05 12,851.69 12,853.22 0.0K
15:57 12,853.00 12,856.22 12,852.33 12,852.33 0.0K
15:58 12,853.82 12,854.85 12,848.88 12,854.84 0.0K
15:59 12,855.83 12,855.83 12,848.88 12,850.89 0.0K
16:00 12,852.39 12,856.00 12,846.00 12,852.00 0.0K
16:01 12,851.31 12,854.74 12,847.31 12,852.74 0.0K
16:02 12,851.24 12,857.00 12,850.68 12,856.08 0.0K
16:03 12,856.58 12,860.02 12,855.96 12,857.46 0.0K
16:04 12,856.95 12,860.38 12,855.00 12,858.83 0.0K
16:05 12,859.33 12,860.00 12,855.00 12,860.00 0.0K
16:06 12,859.00 12,862.64 12,858.69 12,862.13 0.0K
16:07 12,861.13 12,868.00 12,861.13 12,868.00 0.0K
16:08 12,870.42 12,873.86 12,864.88 12,865.87 0.0K
16:09 12,866.00 12,867.86 12,859.00 12,862.00 0.0K
16:10 12,861.43 12,866.40 12,859.94 12,866.39 0.0K
16:11 12,868.00 12,872.33 12,868.00 12,872.32 0.0K
16:12 12,873.31 12,874.80 12,871.00 12,874.33 0.0K
16:13 12,874.00 12,874.83 12,868.00 12,868.00 0.0K
16:14 12,868.38 12,868.38 12,859.00 12,864.46 0.0K
16:15 12,864.95 12,875.34 12,864.95 12,873.32 0.0K
16:16 12,875.30 12,878.77 12,873.76 12,874.76 0.0K
16:17 12,875.00 12,875.27 12,824.23 12,824.23 0.0K
16:18 12,822.75 12,849.09 12,822.75 12,838.62 0.0K
16:19 12,837.63 12,837.63 12,821.30 12,824.80 0.0K
16:20 12,824.30 12,824.82 12,814.89 12,824.36 0.0K
16:21 12,823.35 12,838.19 12,819.35 12,838.19 0.0K
16:22 12,840.18 12,846.56 12,836.00 12,838.54 0.0K
16:23 12,838.53 12,838.53 12,823.14 12,827.14 0.0K
16:24 12,828.14 12,828.14 12,824.68 12,824.68 0.0K
16:25 12,824.69 12,834.00 12,823.19 12,830.00 0.0K
16:26 12,828.10 12,828.12 12,823.00 12,826.00 0.0K
16:27 12,825.15 12,834.09 12,824.14 12,831.58 0.0K
16:28 12,832.08 12,845.00 12,832.08 12,840.37 0.0K
16:29 12,840.00 12,840.00 12,829.00 12,829.00 0.0K
16:30 12,829.48 12,836.00 12,828.00 12,836.00 0.0K
16:31 12,834.94 12,837.92 12,833.00 12,833.94 0.0K
16:32 12,834.44 12,841.40 12,834.44 12,841.36 0.0K
16:33 12,840.86 12,846.75 12,839.35 12,843.00 0.0K
16:34 12,842.26 12,843.26 12,839.77 12,843.00 0.0K
16:35 12,842.75 12,842.75 12,831.82 12,831.84 0.0K
16:36 12,834.34 12,841.25 12,832.00 12,839.23 0.0K
16:37 12,838.74 12,838.74 12,827.86 12,827.87 0.0K
16:38 12,827.88 12,834.35 12,827.88 12,832.85 0.0K
16:39 12,831.85 12,839.00 12,831.00 12,838.76 0.0K
16:40 12,835.76 12,838.23 12,832.77 12,835.72 0.0K
16:41 12,837.21 12,844.08 12,835.18 12,843.57 0.0K
16:42 12,847.55 12,850.42 12,845.51 12,848.37 0.0K
16:43 12,847.87 12,854.75 12,847.83 12,854.71 0.0K
16:44 12,855.20 12,856.17 12,853.64 12,854.14 0.0K
16:45 12,853.64 12,853.64 12,845.71 12,846.00 0.0K
16:46 12,846.21 12,848.00 12,819.35 12,838.25 0.0K
16:47 12,839.75 12,845.70 12,835.00 12,840.22 0.0K
16:48 12,840.21 12,844.15 12,838.00 12,844.14 0.0K
16:49 12,842.15 12,849.00 12,841.00 12,847.00 0.0K
16:50 12,846.00 12,847.00 12,836.67 12,840.67 0.0K
16:51 12,840.66 12,851.09 12,838.67 12,848.00 0.0K
16:52 12,848.57 12,853.49 12,848.57 12,851.00 0.0K
16:53 12,851.49 12,860.39 12,851.49 12,857.39 0.0K
16:54 12,857.89 12,862.32 12,857.89 12,860.00 0.0K
16:55 12,861.84 12,861.84 12,856.87 12,858.88 0.0K
16:56 12,859.37 12,864.33 12,857.38 12,858.00 0.0K
16:57 12,860.87 12,863.00 12,858.87 12,862.90 0.0K
16:58 12,863.89 12,863.89 12,859.44 12,862.93 0.0K
16:59 12,863.43 12,863.43 12,856.99 12,860.01 0.0K
17:00 12,861.51 12,869.95 12,860.01 12,868.00 0.0K
17:01 12,868.93 12,868.93 12,863.94 12,864.94 0.0K
17:02 12,863.45 12,865.45 12,857.00 12,859.97 0.0K
17:03 12,860.97 12,861.00 12,855.97 12,860.41 0.0K
17:04 12,860.91 12,875.28 12,860.91 12,873.00 0.0K
17:05 12,871.77 12,876.00 12,871.73 12,874.71 0.0K
17:06 12,874.21 12,875.00 12,863.84 12,864.37 0.0K
17:07 12,861.00 12,867.00 12,861.00 12,866.45 0.0K
17:08 12,866.00 12,874.35 12,866.00 12,873.84 0.0K
17:09 12,872.84 12,876.81 12,872.84 12,875.31 0.0K
17:10 12,873.31 12,880.00 12,870.84 12,880.00 0.0K
17:11 12,879.00 12,879.32 12,868.00 12,868.45 0.0K
17:12 12,868.46 12,874.00 12,864.99 12,874.00 0.0K
17:13 12,874.47 12,874.47 12,869.54 12,869.56 0.0K
17:14 12,869.57 12,873.00 12,869.08 12,871.10 0.0K
17:15 12,871.00 12,871.00 12,867.00 12,868.00 0.0K
17:16 12,868.19 12,874.16 12,868.19 12,871.19 0.0K
17:17 12,870.69 12,875.00 12,869.23 12,875.00 0.0K
17:18 12,875.22 12,876.00 12,872.30 12,872.80 0.0K
17:19 12,872.81 12,875.00 12,872.36 12,873.88 0.0K
17:20 12,872.38 12,875.43 12,871.00 12,875.00 0.0K
17:21 12,877.42 12,878.96 12,875.43 12,877.97 0.0K
17:22 12,878.00 12,878.47 12,876.00 12,877.99 0.0K
17:23 12,878.49 12,879.99 12,875.53 12,876.04 0.0K
17:24 12,877.54 12,881.00 12,877.54 12,879.55 0.0K
17:25 12,878.06 12,881.00 12,869.65 12,870.65 0.0K
17:26 12,870.66 12,872.20 12,867.76 12,867.76 0.0K
17:27 12,867.26 12,870.33 12,867.26 12,868.83 0.0K
17:28 12,868.34 12,869.40 12,865.39 12,868.90 0.0K
17:29 12,868.91 12,869.48 12,864.54 12,866.54 0.0K
17:30 12,868.00 12,868.53 12,863.00 12,868.04 0.0K
17:31 12,868.53 12,884.48 12,868.53 12,882.99 0.0K
17:32 12,883.98 12,883.98 12,877.51 12,880.00 0.0K
17:33 12,878.50 12,881.99 12,877.51 12,877.51 0.0K
17:34 12,875.02 12,883.99 12,871.03 12,879.00 0.0K
17:35 12,878.01 12,880.00 12,869.60 12,869.60 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available