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
08:59 12,806.00 12,817.00 12,806.00 12,817.00 0.0K
09:00 12,820.00 12,848.54 12,820.00 12,848.54 0.0K
09:01 12,849.04 12,857.51 12,849.04 12,852.53 0.0K
09:02 12,852.03 12,861.00 12,848.54 12,861.00 0.0K
09:03 12,862.00 12,862.00 12,842.56 12,843.00 0.0K
09:04 12,845.05 12,852.03 12,840.00 12,840.00 0.0K
09:05 12,838.08 12,846.53 12,838.08 12,844.54 0.0K
09:06 12,843.05 12,851.55 12,839.56 12,850.55 0.0K
09:07 12,851.00 12,851.23 12,843.64 12,851.23 0.0K
09:08 12,850.23 12,850.23 12,838.96 12,840.00 0.0K
09:09 12,835.03 12,845.00 12,834.56 12,837.58 0.0K
09:10 12,839.08 12,863.47 12,837.59 12,863.47 0.0K
09:11 12,859.98 12,869.42 12,854.52 12,868.42 0.0K
09:12 12,867.43 12,868.93 12,855.49 12,856.02 0.0K
09:13 12,856.52 12,858.05 12,853.15 12,853.15 0.0K
09:14 12,853.00 12,854.00 12,847.00 12,853.28 0.0K
09:15 12,852.29 12,852.29 12,834.00 12,839.00 0.0K
09:16 12,839.54 12,843.00 12,828.73 12,828.74 0.0K
09:17 12,825.26 12,827.77 12,819.92 12,820.95 0.0K
09:18 12,820.97 12,830.00 12,820.97 12,829.42 0.0K
09:19 12,830.92 12,832.41 12,820.53 12,829.00 0.0K
09:20 12,827.03 12,831.00 12,824.00 12,828.57 0.0K
09:21 12,827.00 12,850.39 12,825.58 12,842.92 0.0K
09:22 12,842.93 12,844.43 12,839.99 12,840.01 0.0K
09:23 12,840.02 12,840.57 12,836.54 12,838.10 0.0K
09:24 12,839.60 12,840.10 12,836.64 12,838.14 0.0K
09:25 12,836.15 12,837.67 12,833.66 12,837.00 0.0K
09:26 12,838.20 12,839.19 12,829.24 12,831.77 0.0K
09:27 12,830.27 12,839.00 12,830.27 12,838.31 0.0K
09:28 12,838.30 12,838.30 12,826.88 12,828.41 0.0K
09:29 12,828.91 12,828.91 12,823.45 12,826.00 0.0K
09:30 12,826.03 12,840.00 12,821.00 12,836.00 0.0K
09:31 12,835.98 12,835.98 12,827.00 12,830.00 0.0K
09:32 12,829.10 12,829.11 12,819.00 12,819.00 0.0K
09:33 12,817.76 12,819.81 12,812.86 12,817.85 0.0K
09:34 12,818.35 12,820.00 12,816.84 12,817.37 0.0K
09:35 12,815.00 12,825.86 12,810.93 12,825.86 0.0K
09:36 12,827.85 12,837.00 12,827.00 12,836.24 0.0K
09:37 12,836.73 12,841.20 12,835.00 12,838.71 0.0K
09:38 12,838.00 12,843.00 12,834.74 12,842.00 0.0K
09:39 12,841.29 12,841.30 12,834.86 12,837.89 0.0K
09:40 12,838.39 12,838.89 12,830.57 12,830.57 0.0K
09:41 12,830.58 12,830.58 12,823.65 12,826.75 0.0K
09:42 12,826.26 12,826.36 12,822.86 12,825.00 0.0K
09:43 12,824.00 12,830.00 12,822.95 12,825.00 0.0K
09:44 12,824.98 12,829.98 12,823.00 12,828.98 0.0K
09:45 12,829.00 12,832.96 12,824.48 12,830.45 0.0K
09:46 12,828.96 12,828.96 12,819.57 12,820.09 0.0K
09:47 12,822.09 12,824.64 12,817.00 12,819.65 0.0K
09:48 12,819.66 12,819.66 12,816.23 12,816.79 0.0K
09:49 12,818.28 12,818.28 12,808.37 12,811.45 0.0K
09:50 12,810.00 12,811.14 12,805.04 12,809.15 0.0K
09:51 12,809.00 12,811.24 12,808.00 12,808.76 0.0K
09:52 12,808.26 12,808.26 12,801.00 12,801.41 0.0K
09:53 12,800.92 12,804.93 12,800.92 12,803.92 0.0K
09:54 12,803.93 12,805.42 12,792.02 12,792.53 0.0K
09:55 12,791.04 12,794.04 12,787.09 12,789.00 0.0K
09:56 12,787.10 12,791.13 12,785.00 12,788.00 0.0K
09:57 12,788.12 12,793.10 12,787.62 12,793.09 0.0K
09:58 12,794.09 12,794.09 12,784.62 12,785.62 0.0K
09:59 12,785.00 12,793.00 12,785.00 12,790.55 0.0K
10:00 12,786.56 12,796.56 12,782.61 12,796.55 0.0K
10:01 12,797.03 12,804.38 12,797.02 12,799.39 0.0K
10:02 12,797.40 12,797.40 12,790.00 12,793.03 0.0K
10:03 12,794.00 12,794.00 12,786.00 12,791.00 0.0K
10:04 12,786.10 12,788.10 12,779.61 12,779.61 0.0K
10:05 12,779.11 12,788.05 12,779.00 12,783.00 0.0K
10:06 12,784.96 12,788.00 12,779.00 12,785.95 0.0K
10:07 12,785.45 12,790.41 12,778.96 12,780.96 0.0K
10:08 12,776.97 12,778.48 12,774.95 12,775.45 0.0K
10:09 12,774.45 12,775.00 12,765.99 12,769.47 0.0K
10:10 12,769.96 12,774.40 12,768.46 12,773.36 0.0K
10:11 12,770.87 12,774.33 12,768.34 12,772.00 0.0K
10:12 12,770.81 12,770.81 12,760.84 12,764.81 0.0K
10:13 12,763.32 12,764.34 12,754.92 12,759.90 0.0K
10:14 12,758.91 12,762.38 12,758.91 12,761.00 0.0K
10:15 12,762.00 12,768.00 12,759.83 12,767.00 0.0K
10:16 12,766.23 12,767.00 12,762.00 12,767.00 0.0K
10:17 12,765.23 12,767.22 12,763.74 12,765.73 0.0K
10:18 12,765.00 12,768.21 12,760.72 12,765.71 0.0K
10:19 12,765.70 12,777.03 12,763.19 12,776.52 0.0K
10:20 12,775.52 12,777.00 12,770.03 12,775.00 0.0K
10:21 12,774.97 12,778.44 12,770.00 12,778.44 0.0K
10:22 12,780.00 12,785.32 12,779.92 12,783.26 0.0K
10:23 12,783.75 12,784.74 12,770.81 12,772.29 0.0K
10:24 12,771.80 12,776.24 12,770.80 12,774.73 0.0K
10:25 12,775.23 12,785.00 12,775.23 12,781.62 0.0K
10:26 12,782.00 12,785.57 12,781.00 12,783.00 0.0K
10:27 12,783.54 12,865.02 12,778.00 12,863.00 0.0K
10:28 12,867.51 12,867.51 12,837.23 12,849.69 0.0K
10:29 12,844.22 12,866.15 12,822.45 12,828.48 0.0K
10:30 12,826.49 12,847.00 12,826.49 12,844.93 0.0K
10:31 12,846.00 12,846.94 12,823.62 12,824.17 0.0K
10:32 12,825.67 12,836.12 12,825.67 12,830.67 0.0K
10:33 12,831.16 12,831.16 12,819.00 12,819.00 0.0K
10:34 12,819.30 12,827.28 12,807.95 12,814.43 0.0K
10:35 12,814.00 12,819.92 12,806.02 12,809.03 0.0K
10:36 12,810.03 12,818.45 12,809.02 12,812.00 0.0K
10:37 12,812.01 12,822.94 12,810.03 12,819.97 0.0K
10:38 12,820.00 12,826.86 12,819.89 12,826.34 0.0K
10:39 12,827.33 12,828.31 12,822.31 12,824.31 0.0K
10:40 12,825.31 12,843.59 12,824.81 12,843.59 0.0K
10:41 12,843.58 12,871.29 12,843.58 12,871.29 0.0K
10:42 12,870.29 12,871.29 12,858.36 12,868.32 0.0K
10:43 12,868.00 12,869.81 12,864.36 12,865.00 0.0K
10:44 12,864.89 12,864.89 12,858.45 12,863.46 0.0K
10:45 12,861.47 12,861.47 12,847.00 12,847.62 0.0K
10:46 12,846.63 12,851.00 12,841.70 12,850.66 0.0K
10:47 12,851.15 12,852.15 12,841.22 12,843.75 0.0K
10:48 12,844.74 12,849.24 12,843.25 12,846.00 0.0K
10:49 12,846.25 12,852.19 12,846.00 12,852.00 0.0K
10:50 12,851.18 12,860.07 12,850.00 12,857.08 0.0K
10:51 12,857.00 12,857.00 12,847.64 12,852.65 0.0K
10:52 12,849.66 12,849.66 12,835.25 12,847.65 0.0K
10:53 12,846.65 12,846.65 12,828.23 12,829.23 0.0K
10:54 12,830.23 12,834.21 12,823.77 12,833.70 0.0K
10:55 12,832.70 12,835.11 12,831.00 12,835.11 0.0K
10:56 12,835.60 12,839.08 12,832.00 12,832.61 0.0K
10:57 12,832.11 12,834.00 12,824.17 12,824.17 0.0K
10:58 12,825.66 12,828.13 12,824.17 12,826.00 0.0K
10:59 12,823.61 12,824.64 12,823.61 12,824.14 0.0K
11:00 12,825.14 12,835.00 12,825.00 12,830.58 0.0K
11:01 12,830.59 12,831.00 12,827.00 12,830.59 0.0K
11:02 12,830.58 12,835.00 12,827.56 12,827.56 0.0K
11:03 12,828.06 12,830.55 12,826.58 12,829.58 0.0K
11:04 12,831.08 12,831.08 12,820.17 12,825.15 0.0K
11:05 12,824.65 12,825.00 12,815.31 12,817.32 0.0K
11:06 12,818.82 12,822.33 12,815.86 12,820.83 0.0K
11:07 12,820.82 12,825.26 12,820.82 12,824.00 0.0K
11:08 12,820.76 12,829.16 12,820.76 12,828.15 0.0K
11:09 12,826.65 12,832.62 12,823.14 12,828.57 0.0K
11:10 12,828.06 12,829.98 12,824.05 12,829.98 0.0K
11:11 12,830.47 12,831.00 12,823.98 12,829.00 0.0K
11:12 12,830.41 12,838.00 12,828.00 12,837.00 0.0K
11:13 12,838.00 12,845.04 12,836.68 12,845.04 0.0K
11:14 12,845.00 12,845.97 12,840.00 12,842.44 0.0K
11:15 12,843.43 12,846.00 12,838.94 12,844.38 0.0K
11:16 12,843.89 12,850.35 12,835.97 12,836.99 0.0K
11:17 12,837.00 12,848.00 12,837.00 12,848.00 0.0K
11:18 12,847.95 12,847.95 12,840.00 12,842.98 0.0K
11:19 12,844.00 12,855.00 12,844.00 12,849.00 0.0K
11:20 12,848.82 12,849.35 12,846.00 12,849.35 0.0K
11:21 12,849.84 12,850.33 12,842.36 12,843.37 0.0K
11:22 12,844.37 12,850.31 12,843.38 12,848.00 0.0K
11:23 12,848.78 12,853.00 12,847.00 12,850.21 0.0K
11:24 12,849.71 12,853.66 12,848.00 12,853.15 0.0K
11:25 12,852.65 12,861.59 12,850.15 12,861.58 0.0K
11:26 12,862.07 12,864.01 12,858.03 12,861.02 0.0K
11:27 12,861.00 12,861.00 12,855.59 12,857.65 0.0K
11:28 12,858.15 12,858.18 12,849.00 12,849.28 0.0K
11:29 12,849.29 12,849.31 12,839.99 12,840.02 0.0K
11:30 12,838.54 12,844.62 12,835.57 12,844.62 0.0K
11:31 12,843.13 12,843.13 12,832.88 12,834.89 0.0K
11:32 12,833.90 12,837.45 12,833.90 12,834.53 0.0K
11:33 12,836.02 12,838.54 12,833.55 12,834.61 0.0K
11:34 12,835.11 12,835.62 12,830.66 12,831.70 0.0K
11:35 12,830.71 12,837.73 12,830.71 12,837.00 0.0K
11:36 12,836.00 12,836.00 12,826.00 12,826.85 0.0K
11:37 12,826.36 12,826.36 12,821.90 12,824.93 0.0K
11:38 12,824.93 12,833.85 12,824.93 12,828.86 0.0K
11:39 12,829.00 12,829.37 12,820.97 12,823.00 0.0K
11:40 12,823.46 12,827.43 12,821.97 12,827.41 0.0K
11:41 12,827.40 12,829.00 12,825.40 12,828.34 0.0K
11:42 12,826.00 12,828.34 12,823.36 12,824.86 0.0K
11:43 12,825.36 12,829.35 12,824.35 12,824.85 0.0K
11:44 12,824.36 12,826.37 12,821.87 12,821.87 0.0K
11:45 12,820.88 12,826.00 12,820.88 12,825.00 0.0K
11:46 12,824.38 12,828.36 12,822.00 12,822.00 0.0K
11:47 12,821.85 12,825.31 12,821.00 12,825.30 0.0K
11:48 12,824.80 12,824.80 12,822.00 12,823.28 0.0K
11:49 12,823.27 12,828.65 12,822.24 12,828.65 0.0K
11:50 12,829.00 12,832.00 12,825.04 12,828.03 0.0K
11:51 12,826.53 12,828.00 12,823.00 12,827.50 0.0K
11:52 12,827.99 12,834.86 12,827.99 12,832.86 0.0K
11:53 12,833.86 12,833.86 12,825.94 12,828.95 0.0K
11:54 12,829.00 12,830.46 12,824.98 12,824.98 0.0K
11:55 12,824.48 12,828.00 12,823.00 12,827.95 0.0K
11:56 12,827.94 12,829.43 12,819.97 12,824.96 0.0K
11:57 12,824.95 12,827.92 12,822.95 12,827.40 0.0K
11:58 12,828.40 12,829.37 12,824.89 12,825.89 0.0K
11:59 12,825.90 12,825.90 12,815.00 12,815.04 0.0K
12:00 12,813.55 12,822.47 12,812.06 12,822.47 0.0K
12:01 12,822.47 12,829.00 12,820.94 12,826.85 0.0K
12:02 12,826.84 12,828.80 12,825.84 12,828.80 0.0K
12:03 12,830.79 12,834.00 12,830.76 12,833.72 0.0K
12:04 12,834.71 12,834.71 12,831.73 12,832.72 0.0K
12:05 12,833.00 12,835.00 12,832.71 12,834.67 0.0K
12:06 12,835.16 12,836.00 12,829.16 12,831.00 0.0K
12:07 12,831.66 12,833.64 12,831.63 12,831.63 0.0K
12:08 12,832.14 12,836.62 12,832.14 12,835.61 0.0K
12:09 12,836.11 12,836.61 12,832.17 12,832.17 0.0K
12:10 12,832.00 12,834.17 12,829.69 12,831.66 0.0K
12:11 12,831.16 12,833.65 12,829.67 12,833.64 0.0K
12:12 12,832.64 12,835.00 12,832.62 12,832.62 0.0K
12:13 12,832.63 12,834.65 12,830.65 12,833.12 0.0K
12:14 12,831.62 12,832.60 12,829.13 12,832.59 0.0K
12:15 12,832.09 12,834.55 12,829.59 12,833.04 0.0K
12:16 12,833.54 12,835.03 12,829.55 12,831.05 0.0K
12:17 12,831.55 12,831.55 12,827.58 12,831.07 0.0K
12:18 12,831.06 12,849.47 12,825.58 12,844.48 0.0K
12:19 12,842.98 12,851.40 12,838.50 12,844.41 0.0K
12:20 12,844.42 12,847.00 12,840.00 12,841.96 0.0K
12:21 12,840.97 12,845.00 12,839.97 12,844.90 0.0K
12:22 12,845.40 12,846.00 12,839.00 12,844.87 0.0K
12:23 12,845.37 12,846.00 12,842.32 12,842.82 0.0K
12:24 12,842.32 12,842.32 12,836.90 12,838.40 0.0K
12:25 12,838.40 12,841.40 12,837.00 12,841.40 0.0K
12:26 12,841.90 12,844.41 12,841.90 12,844.41 0.0K
12:27 12,843.91 12,843.92 12,840.48 12,840.49 0.0K
12:28 12,841.00 12,844.47 12,840.49 12,844.47 0.0K
12:29 12,842.97 12,843.00 12,840.00 12,843.00 0.0K
12:30 12,843.05 12,843.05 12,839.57 12,841.61 0.0K
12:31 12,841.62 12,845.00 12,841.12 12,845.00 0.0K
12:32 12,844.00 12,848.00 12,842.63 12,848.00 0.0K
12:33 12,847.60 12,849.00 12,845.00 12,849.00 0.0K
12:34 12,849.08 12,849.08 12,845.59 12,849.00 0.0K
12:35 12,848.07 12,848.07 12,844.64 12,848.00 0.0K
12:36 12,847.00 12,847.00 12,842.69 12,844.20 0.0K
12:37 12,843.71 12,846.00 12,843.22 12,843.74 0.0K
12:38 12,843.75 12,845.00 12,837.29 12,838.35 0.0K
12:39 12,837.85 12,841.00 12,836.87 12,840.86 0.0K
12:40 12,840.36 12,841.00 12,838.89 12,840.00 0.0K
12:41 12,840.89 12,846.00 12,839.88 12,840.00 0.0K
12:42 12,839.39 12,840.00 12,836.00 12,839.00 0.0K
12:43 12,838.90 12,840.00 12,837.40 12,840.00 0.0K
12:44 12,839.38 12,840.86 12,835.88 12,835.88 0.0K
12:45 12,836.00 12,836.88 12,831.00 12,834.00 0.0K
12:46 12,833.41 12,839.00 12,833.00 12,836.00 0.0K
12:47 12,835.88 12,836.00 12,832.00 12,836.00 0.0K
12:48 12,837.00 12,844.83 12,835.89 12,843.82 0.0K
12:49 12,844.32 12,846.00 12,840.79 12,842.00 0.0K
12:50 12,841.78 12,843.77 12,841.00 12,843.71 0.0K
12:51 12,842.22 12,842.22 12,838.74 12,839.70 0.0K
12:52 12,838.21 12,842.67 12,838.00 12,842.67 0.0K
12:53 12,842.17 12,845.00 12,841.00 12,844.57 0.0K
12:54 12,844.07 12,846.04 12,840.56 12,845.00 0.0K
12:55 12,844.52 12,846.00 12,841.98 12,842.00 0.0K
12:56 12,841.50 12,842.00 12,838.56 12,839.57 0.0K
12:57 12,840.00 12,841.06 12,837.00 12,839.00 0.0K
12:58 12,838.12 12,839.16 12,836.63 12,839.16 0.0K
12:59 12,839.00 12,839.69 12,836.70 12,839.68 0.0K
13:00 12,840.18 12,843.00 12,836.68 12,838.00 0.0K
13:01 12,837.70 12,840.14 12,835.66 12,836.00 0.0K
13:02 12,835.67 12,840.13 12,835.67 12,839.62 0.0K
13:03 12,839.12 12,840.00 12,835.65 12,837.00 0.0K
13:04 12,836.64 12,837.62 12,833.63 12,834.64 0.0K
13:05 12,835.14 12,842.08 12,833.15 12,842.08 0.0K
13:06 12,841.58 12,847.02 12,841.58 12,845.03 0.0K
13:07 12,845.53 12,851.01 12,845.00 12,850.50 0.0K
13:08 12,850.00 12,850.99 12,848.51 12,848.51 0.0K
13:09 12,849.00 12,849.00 12,841.58 12,843.67 0.0K
13:10 12,844.18 12,844.18 12,838.00 12,839.87 0.0K
13:11 12,839.89 12,840.40 12,836.54 12,836.54 0.0K
13:12 12,836.56 12,836.56 12,827.19 12,830.71 0.0K
13:13 12,830.72 12,830.73 12,827.79 12,829.31 0.0K
13:14 12,829.32 12,830.32 12,825.91 12,828.41 0.0K
13:15 12,825.93 12,826.43 12,824.48 12,826.00 0.0K
13:16 12,826.03 12,828.00 12,825.54 12,826.09 0.0K
13:17 12,824.10 12,825.16 12,823.60 12,824.00 0.0K
13:18 12,823.68 12,824.68 12,821.72 12,822.72 0.0K
13:19 12,823.72 12,829.00 12,823.72 12,829.00 0.0K
13:20 12,829.14 12,830.00 12,823.64 12,824.65 0.0K
13:21 12,824.17 12,824.17 12,822.19 12,824.00 0.0K
13:22 12,824.21 12,826.69 12,824.20 12,824.69 0.0K
13:23 12,825.68 12,826.00 12,823.19 12,824.19 0.0K
13:24 12,824.69 12,825.66 12,823.69 12,825.15 0.0K
13:25 12,825.65 12,828.00 12,824.64 12,828.00 0.0K
13:26 12,827.57 12,833.48 12,827.57 12,829.00 0.0K
13:27 12,828.44 12,833.43 12,827.00 12,832.40 0.0K
13:28 12,832.90 12,836.00 12,831.00 12,835.00 0.0K
13:29 12,834.76 12,834.76 12,831.00 12,832.00 0.0K
13:30 12,830.24 12,836.00 12,830.00 12,833.25 0.0K
13:31 12,833.75 12,833.75 12,830.00 12,830.81 0.0K
13:32 12,830.31 12,835.28 12,830.31 12,833.27 0.0K
13:33 12,832.77 12,833.00 12,830.77 12,833.00 0.0K
13:34 12,833.26 12,834.00 12,832.00 12,833.22 0.0K
13:35 12,833.72 12,835.19 12,832.65 12,833.14 0.0K
13:36 12,831.00 12,834.55 12,828.65 12,834.55 0.0K
13:37 12,834.05 12,837.48 12,833.05 12,835.92 0.0K
13:38 12,835.90 12,835.90 12,832.00 12,832.32 0.0K
13:39 12,832.00 12,834.23 12,832.00 12,834.23 0.0K
13:40 12,834.22 12,837.16 12,833.22 12,837.13 0.0K
13:41 12,837.10 12,838.00 12,835.08 12,837.00 0.0K
13:42 12,837.04 12,837.52 12,834.02 12,835.00 0.0K
13:43 12,834.51 12,839.38 12,834.51 12,837.38 0.0K
13:44 12,837.00 12,839.32 12,837.00 12,838.78 0.0K
13:45 12,839.27 12,843.21 12,838.24 12,842.19 0.0K
13:46 12,842.17 12,842.17 12,839.17 12,841.12 0.0K
13:47 12,841.61 12,843.00 12,840.02 12,840.02 0.0K
13:48 12,840.00 12,844.44 12,840.00 12,842.93 0.0K
13:49 12,842.43 12,847.84 12,841.92 12,847.83 0.0K
13:50 12,847.32 12,848.24 12,845.77 12,847.22 0.0K
13:51 12,847.21 12,847.21 12,841.72 12,845.71 0.0K
13:52 12,845.21 12,845.72 12,842.00 12,844.00 0.0K
13:53 12,843.73 12,846.00 12,842.71 12,842.71 0.0K
13:54 12,842.72 12,847.70 12,841.72 12,846.71 0.0K
13:55 12,846.72 12,852.68 12,846.00 12,849.69 0.0K
13:56 12,849.19 12,853.16 12,849.19 12,853.16 0.0K
13:57 12,851.67 12,854.14 12,851.67 12,854.14 0.0K
13:58 12,854.64 12,856.11 12,854.00 12,855.61 0.0K
13:59 12,855.11 12,855.60 12,854.00 12,855.10 0.0K
14:00 12,855.09 12,864.98 12,855.09 12,860.49 0.0K
14:01 12,860.99 12,862.48 12,856.51 12,859.03 0.0K
14:02 12,860.03 12,862.01 12,858.52 12,859.02 0.0K
14:03 12,859.51 12,861.00 12,859.00 12,861.00 0.0K
14:04 12,860.97 12,863.45 12,860.00 12,860.00 0.0K
14:05 12,860.96 12,863.97 12,859.96 12,862.00 0.0K
14:06 12,861.98 12,863.99 12,861.98 12,863.49 0.0K
14:07 12,863.99 12,867.00 12,863.99 12,867.00 0.0K
14:08 12,866.96 12,869.00 12,864.93 12,868.40 0.0K
14:09 12,869.00 12,878.35 12,868.00 12,877.00 0.0K
14:10 12,877.34 12,879.81 12,875.00 12,879.81 0.0K
14:11 12,881.00 12,882.72 12,876.77 12,882.71 0.0K
14:12 12,880.72 12,882.00 12,878.00 12,879.24 0.0K
14:13 12,879.00 12,880.00 12,876.00 12,876.00 0.0K
14:14 12,875.82 12,876.00 12,875.00 12,875.34 0.0K
14:15 12,873.84 12,873.84 12,871.81 12,872.80 0.0K
14:16 12,872.29 12,872.80 12,870.30 12,871.80 0.0K
14:17 12,871.30 12,872.32 12,868.31 12,872.32 0.0K
14:18 12,871.82 12,873.31 12,867.33 12,867.36 0.0K
14:19 12,868.36 12,868.42 12,866.39 12,868.00 0.0K
14:20 12,866.93 12,868.00 12,864.00 12,866.00 0.0K
14:21 12,865.92 12,867.92 12,864.93 12,867.42 0.0K
14:22 12,866.43 12,868.42 12,865.43 12,868.41 0.0K
14:23 12,868.91 12,870.00 12,867.90 12,869.39 0.0K
14:24 12,868.39 12,868.39 12,864.43 12,865.44 0.0K
14:25 12,865.94 12,865.94 12,864.48 12,864.49 0.0K
14:26 12,864.50 12,865.53 12,863.51 12,865.02 0.0K
14:27 12,865.51 12,865.51 12,864.00 12,864.99 0.0K
14:28 12,865.49 12,867.48 12,863.89 12,863.89 0.0K
14:29 12,864.00 12,865.39 12,862.87 12,865.34 0.0K
14:30 12,865.33 12,866.79 12,863.76 12,864.26 0.0K
14:31 12,865.75 12,869.21 12,863.75 12,869.21 0.0K
14:32 12,869.71 12,871.15 12,863.21 12,871.15 0.0K
14:33 12,869.16 12,871.13 12,868.00 12,869.62 0.0K
14:34 12,870.12 12,872.11 12,865.00 12,866.21 0.0K
14:35 12,866.21 12,867.00 12,865.00 12,867.00 0.0K
14:36 12,869.27 12,869.27 12,868.76 12,869.26 0.0K
14:37 12,867.27 12,870.34 12,865.30 12,870.00 0.0K
14:38 12,869.00 12,869.35 12,862.00 12,863.49 0.0K
14:39 12,861.51 12,864.01 12,861.51 12,862.52 0.0K
14:40 12,862.53 12,864.04 12,862.53 12,863.06 0.0K
14:41 12,863.07 12,863.07 12,856.64 12,857.66 0.0K
14:42 12,858.16 12,859.69 12,857.66 12,859.00 0.0K
14:43 12,857.76 12,857.81 12,853.82 12,857.81 0.0K
14:44 12,858.00 12,858.31 12,853.85 12,854.36 0.0K
14:45 12,853.87 12,854.39 12,852.88 12,852.89 0.0K
14:46 12,853.00 12,855.88 12,849.92 12,855.85 0.0K
14:47 12,856.35 12,856.35 12,852.86 12,854.82 0.0K
14:48 12,854.80 12,854.80 12,851.80 12,853.78 0.0K
14:49 12,852.78 12,853.00 12,849.33 12,849.33 0.0K
14:50 12,849.00 12,850.00 12,844.85 12,847.80 0.0K
14:51 12,847.79 12,851.21 12,844.29 12,851.21 0.0K
14:52 12,851.70 12,854.00 12,850.57 12,851.56 0.0K
14:53 12,850.00 12,852.00 12,848.57 12,850.00 0.0K
14:54 12,851.47 12,856.86 12,851.00 12,856.86 0.0K
14:55 12,856.85 12,861.64 12,856.85 12,861.64 0.0K
14:56 12,859.63 12,861.09 12,857.64 12,860.08 0.0K
14:57 12,861.08 12,863.53 12,858.57 12,863.01 0.0K
14:58 12,864.01 12,864.01 12,860.00 12,860.00 0.0K
14:59 12,858.56 12,859.10 12,854.64 12,856.00 0.0K
15:00 12,857.15 12,858.17 12,853.68 12,857.00 0.0K
15:01 12,854.17 12,855.00 12,850.00 12,851.74 0.0K
15:02 12,850.00 12,850.00 12,839.83 12,840.00 0.0K
15:03 12,839.34 12,847.30 12,838.85 12,845.00 0.0K
15:04 12,846.27 12,847.20 12,845.00 12,847.18 0.0K
15:05 12,847.68 12,847.68 12,843.17 12,846.12 0.0K
15:06 12,846.11 12,847.09 12,843.00 12,843.00 0.0K
15:07 12,843.12 12,846.00 12,842.00 12,846.00 0.0K
15:08 12,845.13 12,848.09 12,845.13 12,845.57 0.0K
15:09 12,844.07 12,847.55 12,842.00 12,843.07 0.0K
15:10 12,843.08 12,846.00 12,842.58 12,843.53 0.0K
15:11 12,845.00 12,848.00 12,841.99 12,842.00 0.0K
15:12 12,841.50 12,841.56 12,841.00 12,841.56 0.0K
15:13 12,842.00 12,843.06 12,841.57 12,842.07 0.0K
15:14 12,842.08 12,844.00 12,839.00 12,839.00 0.0K
15:15 12,838.60 12,842.19 12,838.00 12,841.00 0.0K
15:16 12,839.71 12,841.00 12,837.78 12,837.78 0.0K
15:17 12,836.29 12,836.31 12,830.83 12,831.91 0.0K
15:18 12,832.41 12,832.91 12,831.91 12,832.41 0.0K
15:19 12,832.40 12,832.40 12,829.91 12,830.88 0.0K
15:20 12,830.38 12,833.33 12,829.00 12,833.33 0.0K
15:21 12,832.83 12,833.32 12,830.34 12,832.00 0.0K
15:22 12,832.33 12,832.33 12,829.00 12,829.88 0.0K
15:23 12,829.38 12,830.00 12,828.39 12,829.00 0.0K
15:24 12,829.89 12,837.00 12,829.89 12,836.78 0.0K
15:25 12,837.77 12,839.22 12,836.77 12,838.00 0.0K
15:26 12,838.66 12,842.63 12,838.15 12,840.62 0.0K
15:27 12,840.13 12,840.64 12,839.63 12,840.64 0.0K
15:28 12,840.14 12,844.16 12,840.14 12,842.67 0.0K
15:29 12,841.67 12,846.17 12,841.67 12,844.17 0.0K
15:30 12,847.16 12,853.60 12,845.15 12,845.15 0.0K
15:31 12,842.67 12,847.18 12,840.70 12,847.18 0.0K
15:32 12,846.68 12,847.00 12,840.77 12,843.30 0.0K
15:33 12,844.30 12,852.79 12,838.84 12,849.33 0.0K
15:34 12,849.34 12,860.28 12,849.34 12,858.79 0.0K
15:35 12,856.80 12,862.81 12,854.00 12,862.81 0.0K
15:36 12,863.00 12,873.00 12,863.00 12,873.00 0.0K
15:37 12,875.16 12,875.16 12,869.68 12,873.20 0.0K
15:38 12,873.69 12,876.70 12,870.23 12,875.70 0.0K
15:39 12,876.20 12,878.27 12,871.25 12,876.26 0.0K
15:40 12,874.77 12,879.00 12,870.29 12,873.83 0.0K
15:41 12,873.84 12,881.84 12,871.86 12,881.00 0.0K
15:42 12,879.35 12,882.86 12,878.36 12,881.85 0.0K
15:43 12,881.35 12,881.91 12,876.89 12,879.93 0.0K
15:44 12,879.93 12,879.93 12,874.48 12,877.02 0.0K
15:45 12,876.53 12,880.55 12,873.57 12,880.54 0.0K
15:46 12,879.54 12,881.52 12,873.57 12,873.57 0.0K
15:47 12,872.58 12,878.57 12,870.60 12,876.06 0.0K
15:48 12,875.56 12,880.51 12,870.58 12,880.00 0.0K
15:49 12,881.49 12,883.47 12,878.95 12,878.95 0.0K
15:50 12,877.96 12,882.00 12,875.00 12,882.00 0.0K
15:51 12,882.47 12,887.00 12,872.55 12,877.54 0.0K
15:52 12,878.00 12,880.06 12,874.05 12,876.11 0.0K
15:53 12,876.12 12,879.12 12,874.00 12,876.17 0.0K
15:54 12,876.18 12,877.67 12,871.00 12,875.75 0.0K
15:55 12,875.26 12,877.85 12,870.00 12,875.85 0.0K
15:56 12,874.86 12,876.37 12,871.89 12,875.88 0.0K
15:57 12,874.38 12,876.00 12,872.90 12,876.00 0.0K
15:58 12,876.39 12,876.89 12,868.95 12,868.97 0.0K
15:59 12,868.48 12,869.00 12,863.01 12,864.52 0.0K
16:00 12,864.00 12,864.00 12,858.54 12,859.04 0.0K
16:01 12,860.54 12,863.52 12,856.58 12,859.57 0.0K
16:02 12,860.00 12,865.00 12,858.57 12,863.01 0.0K
16:03 12,863.00 12,868.43 12,862.51 12,867.93 0.0K
16:04 12,868.42 12,874.31 12,867.91 12,868.84 0.0K
16:05 12,871.33 12,880.23 12,871.00 12,879.00 0.0K
16:06 12,879.71 12,881.15 12,876.67 12,881.15 0.0K
16:07 12,882.00 12,884.61 12,881.00 12,883.08 0.0K
16:08 12,883.07 12,885.07 12,878.60 12,882.58 0.0K
16:09 12,881.58 12,882.59 12,876.61 12,880.59 0.0K
16:10 12,880.10 12,881.09 12,876.59 12,879.10 0.0K
16:11 12,878.61 12,878.61 12,868.00 12,873.72 0.0K
16:12 12,874.00 12,878.18 12,870.70 12,870.70 0.0K
16:13 12,870.21 12,873.00 12,868.75 12,870.27 0.0K
16:14 12,869.77 12,874.00 12,868.78 12,872.27 0.0K
16:15 12,874.00 12,875.26 12,867.85 12,868.35 0.0K
16:16 12,868.36 12,869.86 12,863.00 12,864.94 0.0K
16:17 12,864.00 12,865.46 12,863.00 12,865.00 0.0K
16:18 12,865.47 12,869.92 12,865.47 12,869.92 0.0K
16:19 12,870.00 12,876.36 12,868.91 12,876.36 0.0K
16:20 12,876.35 12,889.22 12,876.35 12,886.20 0.0K
16:21 12,887.20 12,888.68 12,882.00 12,884.00 0.0K
16:22 12,883.00 12,885.21 12,881.70 12,885.21 0.0K
16:23 12,884.71 12,885.22 12,881.77 12,884.00 0.0K
16:24 12,885.00 12,885.00 12,877.83 12,878.82 0.0K
16:25 12,880.81 12,882.27 12,878.30 12,881.26 0.0K
16:26 12,880.76 12,882.73 12,875.27 12,877.28 0.0K
16:27 12,877.77 12,877.77 12,867.00 12,871.00 0.0K
16:28 12,870.87 12,872.85 12,868.00 12,868.00 0.0K
16:29 12,867.86 12,871.83 12,866.87 12,869.83 0.0K
16:30 12,870.83 12,877.00 12,869.83 12,875.74 0.0K
16:31 12,874.74 12,874.74 12,870.27 12,872.78 0.0K
16:32 12,876.27 12,877.25 12,874.74 12,874.74 0.0K
16:33 12,872.75 12,872.75 12,869.27 12,869.76 0.0K
16:34 12,870.00 12,872.25 12,869.26 12,871.26 0.0K
16:35 12,870.27 12,874.23 12,870.25 12,874.00 0.0K
16:36 12,874.72 12,876.00 12,868.81 12,870.32 0.0K
16:37 12,869.83 12,875.80 12,869.00 12,874.80 0.0K
16:38 12,875.30 12,876.30 12,872.78 12,873.77 0.0K
16:39 12,872.78 12,876.72 12,870.79 12,875.72 0.0K
16:40 12,876.21 12,879.00 12,875.19 12,878.12 0.0K
16:41 12,878.00 12,881.06 12,874.11 12,874.12 0.0K
16:42 12,874.13 12,885.07 12,873.63 12,881.09 0.0K
16:43 12,880.60 12,890.00 12,879.00 12,887.00 0.0K
16:44 12,886.00 12,893.00 12,886.00 12,892.00 0.0K
16:45 12,891.00 12,891.45 12,888.48 12,890.92 0.0K
16:46 12,890.42 12,891.93 12,887.00 12,891.43 0.0K
16:47 12,891.93 12,892.00 12,882.00 12,884.00 0.0K
16:48 12,883.01 12,886.00 12,883.00 12,884.00 0.0K
16:49 12,883.02 12,887.45 12,882.52 12,886.43 0.0K
16:50 12,884.43 12,885.42 12,883.00 12,884.90 0.0K
16:51 12,884.89 12,887.00 12,882.90 12,887.00 0.0K
16:52 12,886.86 12,893.26 12,885.00 12,893.25 0.0K
16:53 12,892.75 12,894.23 12,891.00 12,892.72 0.0K
16:54 12,893.22 12,893.22 12,889.21 12,889.21 0.0K
16:55 12,888.21 12,888.22 12,884.00 12,888.21 0.0K
16:56 12,888.20 12,888.20 12,885.00 12,886.63 0.0K
16:57 12,886.62 12,892.00 12,886.62 12,891.51 0.0K
16:58 12,893.01 12,894.97 12,892.00 12,892.00 0.0K
16:59 12,891.96 12,898.40 12,891.96 12,895.00 0.0K
17:00 12,897.90 12,903.34 12,897.89 12,899.37 0.0K
17:01 12,899.38 12,900.39 12,895.48 12,899.99 0.0K
17:02 12,900.49 12,902.99 12,898.01 12,900.00 0.0K
17:03 12,900.03 12,903.54 12,900.03 12,903.04 0.0K
17:04 12,902.54 12,905.53 12,902.00 12,902.06 0.0K
17:05 12,902.07 12,903.58 12,900.00 12,903.57 0.0K
17:06 12,903.07 12,907.06 12,902.58 12,907.06 0.0K
17:07 12,907.05 12,913.00 12,906.55 12,912.50 0.0K
17:08 12,913.00 12,913.47 12,910.00 12,913.47 0.0K
17:09 12,913.00 12,913.00 12,909.49 12,911.02 0.0K
17:10 12,911.51 12,915.00 12,910.00 12,911.53 0.0K
17:11 12,912.03 12,913.00 12,907.00 12,909.04 0.0K
17:12 12,908.54 12,911.54 12,908.05 12,910.04 0.0K
17:13 12,910.00 12,917.00 12,910.00 12,916.50 0.0K
17:14 12,916.00 12,916.50 12,913.52 12,915.00 0.0K
17:15 12,915.50 12,917.01 12,912.52 12,915.02 0.0K
17:16 12,913.00 12,914.03 12,910.00 12,913.11 0.0K
17:17 12,914.11 12,918.00 12,914.00 12,918.00 0.0K
17:18 12,917.10 12,920.55 12,917.00 12,920.55 0.0K
17:19 12,920.54 12,923.00 12,918.52 12,918.52 0.0K
17:20 12,918.00 12,919.06 12,916.00 12,919.06 0.0K
17:21 12,919.05 12,921.04 12,918.56 12,921.04 0.0K
17:22 12,922.53 12,928.48 12,922.53 12,928.48 0.0K
17:23 12,928.48 12,928.48 12,926.00 12,926.95 0.0K
17:24 12,927.45 12,930.94 12,926.95 12,930.00 0.0K
17:25 12,930.45 12,934.91 12,930.45 12,933.43 0.0K
17:26 12,932.43 12,933.47 12,931.44 12,933.47 0.0K
17:27 12,933.48 12,936.47 12,932.50 12,932.51 0.0K
17:28 12,933.01 12,935.04 12,933.01 12,933.54 0.0K
17:29 12,932.55 12,938.48 12,932.55 12,935.50 0.0K
17:30 12,936.00 12,936.49 12,933.50 12,935.00 0.0K
17:31 12,935.00 12,935.00 12,929.52 12,930.51 0.0K
17:32 12,930.02 12,934.00 12,929.52 12,934.00 0.0K
17:33 12,937.49 12,945.00 12,937.00 12,943.00 0.0K
17:34 12,944.00 12,952.95 12,938.00 12,940.49 0.0K
17:35 12,942.00 12,944.97 12,927.53 12,936.50 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available