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 12,913.00 12,918.00 12,912.00 12,912.00 0.0K
08:59 12,914.00 12,919.00 12,913.00 12,919.00 0.0K
09:00 12,929.00 12,938.86 12,910.44 12,917.34 0.0K
09:01 12,917.84 12,939.27 12,917.84 12,921.83 0.0K
09:02 12,922.82 12,929.80 12,917.84 12,917.84 0.0K
09:03 12,914.35 12,915.00 12,900.00 12,906.00 0.0K
09:04 12,903.38 12,903.38 12,882.00 12,884.00 0.0K
09:05 12,883.00 12,883.00 12,866.00 12,866.00 0.0K
09:06 12,866.00 12,871.00 12,861.00 12,861.00 0.0K
09:07 12,860.53 12,868.00 12,860.53 12,861.05 0.0K
09:08 12,862.55 12,873.00 12,860.54 12,869.00 0.0K
09:09 12,869.00 12,874.00 12,866.00 12,866.00 0.0K
09:10 12,863.93 12,875.00 12,860.44 12,874.80 0.0K
09:11 12,879.28 12,898.52 12,874.77 12,893.96 0.0K
09:12 12,893.95 12,897.48 12,889.46 12,891.49 0.0K
09:13 12,890.99 12,904.41 12,886.53 12,903.38 0.0K
09:14 12,903.37 12,903.37 12,891.63 12,891.64 0.0K
09:15 12,890.14 12,905.00 12,883.76 12,898.00 0.0K
09:16 12,897.66 12,911.00 12,896.67 12,911.00 0.0K
09:17 12,915.00 12,915.00 12,907.00 12,908.58 0.0K
09:18 12,913.00 12,929.46 12,913.00 12,921.00 0.0K
09:19 12,918.55 12,926.00 12,917.56 12,922.56 0.0K
09:20 12,923.00 12,924.00 12,910.80 12,910.80 0.0K
09:21 12,909.81 12,914.00 12,906.88 12,909.94 0.0K
09:22 12,909.95 12,913.07 12,909.47 12,912.60 0.0K
09:23 12,913.00 12,919.00 12,912.61 12,917.65 0.0K
09:24 12,915.16 12,926.13 12,914.17 12,923.00 0.0K
09:25 12,924.13 12,932.57 12,924.00 12,928.56 0.0K
09:26 12,928.55 12,934.00 12,923.00 12,932.05 0.0K
09:27 12,932.00 12,934.04 12,930.00 12,934.00 0.0K
09:28 12,932.03 12,939.94 12,929.00 12,939.94 0.0K
09:29 12,940.43 12,945.35 12,935.39 12,935.39 0.0K
09:30 12,936.00 12,938.33 12,934.00 12,936.35 0.0K
09:31 12,934.00 12,939.40 12,931.00 12,933.00 0.0K
09:32 12,932.46 12,933.06 12,927.17 12,927.17 0.0K
09:33 12,926.67 12,926.67 12,918.88 12,920.41 0.0K
09:34 12,920.42 12,924.00 12,918.96 12,923.01 0.0K
09:35 12,923.00 12,925.07 12,917.09 12,922.00 0.0K
09:36 12,921.64 12,925.22 12,918.68 12,924.73 0.0K
09:37 12,924.74 12,924.74 12,914.00 12,914.49 0.0K
09:38 12,912.00 12,913.00 12,906.65 12,908.00 0.0K
09:39 12,907.17 12,909.17 12,903.00 12,903.00 0.0K
09:40 12,903.25 12,906.00 12,897.00 12,904.79 0.0K
09:41 12,905.28 12,913.71 12,905.28 12,905.66 0.0K
09:42 12,903.17 12,909.15 12,901.70 12,905.15 0.0K
09:43 12,904.65 12,905.65 12,899.69 12,900.23 0.0K
09:44 12,898.73 12,906.21 12,894.00 12,903.00 0.0K
09:45 12,899.69 12,905.17 12,899.19 12,905.17 0.0K
09:46 12,904.17 12,915.00 12,902.18 12,908.08 0.0K
09:47 12,909.08 12,909.58 12,901.65 12,904.14 0.0K
09:48 12,904.13 12,904.13 12,899.64 12,900.00 0.0K
09:49 12,899.00 12,899.00 12,886.72 12,887.23 0.0K
09:50 12,887.23 12,887.74 12,882.26 12,883.76 0.0K
09:51 12,884.26 12,891.24 12,884.26 12,890.22 0.0K
09:52 12,890.72 12,890.72 12,880.81 12,885.27 0.0K
09:53 12,881.78 12,892.18 12,881.78 12,889.18 0.0K
09:54 12,888.18 12,888.69 12,885.70 12,887.15 0.0K
09:55 12,887.65 12,889.14 12,877.68 12,879.00 0.0K
09:56 12,880.20 12,888.00 12,879.18 12,879.69 0.0K
09:57 12,878.69 12,879.19 12,873.24 12,873.25 0.0K
09:58 12,872.00 12,875.28 12,866.29 12,874.76 0.0K
09:59 12,874.76 12,877.00 12,869.78 12,876.22 0.0K
10:00 12,875.00 12,876.20 12,866.76 12,876.20 0.0K
10:01 12,875.70 12,884.10 12,871.69 12,883.59 0.0K
10:02 12,884.58 12,888.49 12,881.50 12,884.98 0.0K
10:03 12,884.48 12,884.48 12,879.00 12,881.50 0.0K
10:04 12,880.51 12,881.50 12,867.61 12,867.64 0.0K
10:05 12,868.64 12,876.14 12,866.66 12,873.60 0.0K
10:06 12,874.00 12,875.13 12,871.14 12,875.13 0.0K
10:07 12,876.12 12,880.07 12,874.51 12,874.51 0.0K
10:08 12,875.01 12,884.92 12,875.01 12,881.89 0.0K
10:09 12,881.88 12,882.87 12,873.40 12,875.00 0.0K
10:10 12,874.90 12,877.00 12,873.92 12,877.00 0.0K
10:11 12,878.00 12,878.00 12,872.92 12,877.39 0.0K
10:12 12,876.89 12,877.39 12,872.94 12,872.97 0.0K
10:13 12,869.48 12,875.48 12,869.00 12,874.00 0.0K
10:14 12,873.97 12,878.00 12,873.96 12,874.97 0.0K
10:15 12,872.98 12,876.00 12,871.99 12,874.00 0.0K
10:16 12,871.98 12,871.98 12,867.54 12,869.06 0.0K
10:17 12,869.56 12,869.56 12,865.60 12,865.60 0.0K
10:18 12,867.10 12,868.64 12,864.12 12,866.64 0.0K
10:19 12,866.15 12,866.19 12,857.26 12,859.27 0.0K
10:20 12,858.77 12,862.78 12,857.00 12,857.33 0.0K
10:21 12,855.84 12,857.36 12,852.37 12,853.00 0.0K
10:22 12,853.87 12,863.00 12,853.85 12,863.00 0.0K
10:23 12,862.72 12,866.17 12,861.13 12,861.13 0.0K
10:24 12,861.00 12,861.00 12,849.00 12,853.71 0.0K
10:25 12,853.21 12,859.19 12,852.22 12,859.19 0.0K
10:26 12,859.18 12,859.67 12,856.17 12,858.68 0.0K
10:27 12,859.00 12,860.22 12,855.72 12,860.00 0.0K
10:28 12,862.00 12,865.00 12,859.72 12,864.68 0.0K
10:29 12,864.00 12,865.12 12,862.00 12,864.61 0.0K
10:30 12,864.60 12,880.49 12,864.10 12,879.41 0.0K
10:31 12,876.42 12,879.38 12,875.91 12,876.37 0.0K
10:32 12,877.87 12,879.85 12,877.36 12,878.37 0.0K
10:33 12,878.87 12,879.37 12,868.98 12,868.98 0.0K
10:34 12,869.49 12,869.50 12,858.16 12,859.68 0.0K
10:35 12,860.68 12,871.13 12,859.68 12,866.65 0.0K
10:36 12,867.65 12,871.66 12,863.68 12,871.66 0.0K
10:37 12,870.16 12,870.65 12,867.16 12,869.66 0.0K
10:38 12,869.16 12,875.00 12,868.67 12,874.08 0.0K
10:39 12,874.08 12,878.53 12,871.00 12,876.00 0.0K
10:40 12,875.51 12,877.50 12,873.53 12,877.48 0.0K
10:41 12,876.98 12,879.93 12,874.93 12,876.43 0.0K
10:42 12,875.93 12,875.94 12,869.55 12,869.56 0.0K
10:43 12,869.06 12,869.16 12,865.66 12,869.16 0.0K
10:44 12,868.17 12,870.00 12,864.71 12,865.00 0.0K
10:45 12,866.72 12,873.18 12,865.22 12,872.18 0.0K
10:46 12,872.19 12,872.19 12,866.72 12,869.77 0.0K
10:47 12,870.00 12,870.00 12,863.81 12,864.00 0.0K
10:48 12,863.83 12,866.00 12,860.87 12,866.00 0.0K
10:49 12,865.87 12,873.31 12,865.87 12,869.83 0.0K
10:50 12,871.00 12,875.81 12,870.83 12,874.31 0.0K
10:51 12,877.30 12,884.25 12,875.80 12,883.23 0.0K
10:52 12,883.23 12,883.72 12,877.28 12,877.28 0.0K
10:53 12,877.00 12,878.37 12,872.36 12,875.38 0.0K
10:54 12,875.00 12,875.39 12,867.00 12,867.51 0.0K
10:55 12,868.00 12,868.00 12,861.66 12,861.67 0.0K
10:56 12,861.17 12,868.18 12,860.18 12,867.67 0.0K
10:57 12,866.00 12,873.16 12,863.68 12,869.63 0.0K
10:58 12,869.13 12,872.10 12,869.13 12,871.08 0.0K
10:59 12,871.00 12,871.08 12,865.00 12,866.66 0.0K
11:00 12,867.16 12,871.12 12,864.67 12,869.12 0.0K
11:01 12,867.63 12,874.08 12,867.63 12,869.09 0.0K
11:02 12,869.59 12,878.53 12,869.59 12,876.51 0.0K
11:03 12,876.50 12,877.00 12,875.00 12,876.00 0.0K
11:04 12,876.94 12,879.00 12,876.00 12,878.92 0.0K
11:05 12,878.91 12,881.02 12,876.93 12,878.52 0.0K
11:06 12,879.00 12,882.47 12,876.53 12,881.97 0.0K
11:07 12,882.47 12,882.47 12,877.48 12,878.51 0.0K
11:08 12,878.01 12,880.51 12,869.56 12,869.58 0.0K
11:09 12,869.59 12,872.62 12,868.61 12,868.64 0.0K
11:10 12,870.63 12,870.63 12,857.73 12,860.78 0.0K
11:11 12,859.78 12,865.24 12,859.78 12,862.74 0.0K
11:12 12,863.73 12,872.21 12,863.73 12,871.00 0.0K
11:13 12,875.69 12,876.67 12,869.00 12,870.74 0.0K
11:14 12,871.00 12,872.00 12,866.77 12,869.76 0.0K
11:15 12,867.77 12,872.74 12,865.00 12,868.00 0.0K
11:16 12,869.00 12,873.75 12,863.80 12,863.80 0.0K
11:17 12,863.81 12,865.38 12,862.82 12,865.00 0.0K
11:18 12,864.88 12,865.42 12,860.41 12,865.42 0.0K
11:19 12,864.91 12,878.79 12,864.91 12,874.78 0.0K
11:20 12,875.28 12,878.23 12,873.78 12,876.21 0.0K
11:21 12,876.71 12,881.15 12,872.22 12,879.63 0.0K
11:22 12,879.62 12,886.00 12,879.62 12,885.00 0.0K
11:23 12,883.48 12,883.96 12,881.00 12,881.00 0.0K
11:24 12,881.97 12,883.00 12,879.00 12,883.00 0.0K
11:25 12,881.52 12,883.00 12,873.60 12,875.00 0.0K
11:26 12,876.00 12,884.49 12,874.60 12,883.47 0.0K
11:27 12,883.00 12,887.37 12,881.95 12,887.35 0.0K
11:28 12,887.34 12,887.34 12,882.82 12,882.82 0.0K
11:29 12,882.33 12,884.84 12,878.85 12,884.84 0.0K
11:30 12,885.00 12,889.25 12,884.33 12,887.25 0.0K
11:31 12,886.25 12,886.75 12,881.81 12,882.33 0.0K
11:32 12,882.83 12,883.00 12,878.29 12,878.30 0.0K
11:33 12,875.31 12,882.76 12,874.82 12,882.26 0.0K
11:34 12,880.26 12,885.20 12,880.26 12,885.20 0.0K
11:35 12,884.20 12,886.00 12,884.00 12,884.00 0.0K
11:36 12,882.14 12,885.00 12,882.00 12,883.67 0.0K
11:37 12,884.00 12,886.64 12,882.00 12,883.64 0.0K
11:38 12,884.14 12,885.63 12,881.65 12,885.63 0.0K
11:39 12,885.12 12,887.11 12,884.11 12,886.63 0.0K
11:40 12,886.13 12,889.00 12,883.14 12,885.00 0.0K
11:41 12,884.14 12,893.10 12,884.14 12,892.55 0.0K
11:42 12,893.54 12,894.03 12,890.48 12,890.98 0.0K
11:43 12,891.49 12,895.98 12,890.49 12,894.95 0.0K
11:44 12,894.94 12,896.00 12,894.00 12,895.88 0.0K
11:45 12,895.00 12,895.00 12,889.00 12,889.95 0.0K
11:46 12,889.96 12,893.43 12,889.96 12,891.92 0.0K
11:47 12,893.41 12,893.41 12,889.89 12,891.40 0.0K
11:48 12,892.89 12,895.37 12,892.00 12,892.86 0.0K
11:49 12,892.87 12,906.76 12,892.87 12,906.76 0.0K
11:50 12,908.00 12,911.85 12,899.81 12,911.84 0.0K
11:51 12,912.34 12,912.95 12,905.91 12,912.95 0.0K
11:52 12,910.95 12,911.96 12,905.98 12,911.02 0.0K
11:53 12,911.00 12,912.03 12,907.00 12,911.00 0.0K
11:54 12,909.61 12,913.17 12,907.00 12,912.17 0.0K
11:55 12,909.19 12,916.23 12,908.71 12,915.24 0.0K
11:56 12,915.74 12,920.26 12,912.78 12,918.26 0.0K
11:57 12,917.76 12,923.26 12,915.77 12,921.27 0.0K
11:58 12,920.28 12,920.28 12,913.84 12,915.87 0.0K
11:59 12,915.38 12,916.91 12,913.40 12,913.94 0.0K
12:00 12,915.94 12,924.38 12,910.50 12,910.50 0.0K
12:01 12,910.51 12,911.51 12,904.62 12,905.62 0.0K
12:02 12,905.12 12,909.14 12,904.63 12,909.00 0.0K
12:03 12,910.00 12,911.63 12,906.64 12,911.00 0.0K
12:04 12,911.62 12,917.54 12,911.62 12,914.03 0.0K
12:05 12,914.52 12,919.98 12,912.95 12,915.45 0.0K
12:06 12,915.95 12,918.95 12,915.00 12,917.95 0.0K
12:07 12,919.44 12,924.35 12,919.44 12,924.33 0.0K
12:08 12,924.82 12,929.21 12,923.32 12,928.18 0.0K
12:09 12,929.17 12,933.12 12,925.62 12,925.63 0.0K
12:10 12,926.13 12,934.11 12,923.00 12,925.00 0.0K
12:11 12,925.63 12,928.00 12,921.00 12,921.73 0.0K
12:12 12,921.75 12,923.27 12,901.91 12,906.00 0.0K
12:13 12,905.00 12,910.89 12,902.94 12,910.89 0.0K
12:14 12,911.00 12,911.00 12,903.00 12,903.00 0.0K
12:15 12,906.40 12,910.00 12,902.36 12,903.86 0.0K
12:16 12,903.36 12,905.36 12,899.00 12,903.00 0.0K
12:17 12,903.37 12,904.86 12,891.96 12,892.48 0.0K
12:18 12,892.98 12,897.48 12,891.01 12,891.01 0.0K
12:19 12,890.51 12,895.00 12,889.54 12,895.00 0.0K
12:20 12,894.52 12,894.52 12,890.54 12,892.53 0.0K
12:21 12,891.00 12,899.49 12,887.57 12,898.46 0.0K
12:22 12,895.46 12,896.00 12,891.49 12,894.46 0.0K
12:23 12,894.96 12,899.90 12,893.46 12,897.00 0.0K
12:24 12,897.36 12,898.00 12,892.85 12,897.33 0.0K
12:25 12,896.00 12,897.30 12,896.00 12,896.28 0.0K
12:26 12,895.28 12,897.00 12,892.00 12,894.00 0.0K
12:27 12,893.81 12,893.81 12,889.00 12,891.82 0.0K
12:28 12,891.82 12,894.30 12,891.27 12,892.00 0.0K
12:29 12,891.00 12,892.27 12,889.00 12,891.00 0.0K
12:30 12,890.26 12,894.72 12,889.26 12,893.21 0.0K
12:31 12,893.20 12,896.16 12,891.21 12,896.16 0.0K
12:32 12,896.00 12,902.00 12,895.00 12,897.05 0.0K
12:33 12,897.00 12,897.06 12,892.12 12,895.13 0.0K
12:34 12,895.12 12,895.12 12,893.00 12,894.00 0.0K
12:35 12,892.62 12,896.00 12,891.00 12,892.60 0.0K
12:36 12,891.10 12,893.58 12,889.60 12,892.06 0.0K
12:37 12,891.56 12,891.56 12,888.00 12,888.00 0.0K
12:38 12,888.08 12,890.07 12,887.59 12,888.09 0.0K
12:39 12,889.58 12,891.00 12,888.00 12,888.09 0.0K
12:40 12,885.00 12,890.00 12,885.00 12,886.12 0.0K
12:41 12,885.13 12,886.13 12,881.69 12,882.69 0.0K
12:42 12,882.19 12,882.24 12,880.23 12,881.00 0.0K
12:43 12,881.75 12,882.25 12,876.82 12,877.34 0.0K
12:44 12,876.35 12,878.87 12,876.35 12,878.87 0.0K
12:45 12,881.37 12,881.37 12,875.88 12,877.00 0.0K
12:46 12,879.00 12,881.38 12,878.00 12,881.38 0.0K
12:47 12,880.88 12,882.40 12,874.92 12,881.88 0.0K
12:48 12,881.87 12,884.84 12,881.00 12,884.84 0.0K
12:49 12,885.00 12,890.22 12,885.00 12,890.20 0.0K
12:50 12,891.69 12,893.00 12,888.00 12,891.11 0.0K
12:51 12,892.00 12,898.00 12,892.00 12,896.96 0.0K
12:52 12,895.46 12,897.00 12,893.99 12,895.97 0.0K
12:53 12,896.96 12,899.43 12,894.96 12,897.00 0.0K
12:54 12,896.93 12,900.91 12,896.92 12,899.91 0.0K
12:55 12,900.41 12,901.40 12,896.94 12,900.47 0.0K
12:56 12,899.97 12,899.97 12,893.05 12,894.05 0.0K
12:57 12,892.56 12,896.64 12,892.09 12,896.13 0.0K
12:58 12,896.12 12,897.58 12,895.10 12,896.08 0.0K
12:59 12,896.00 12,899.08 12,895.09 12,899.07 0.0K
13:00 12,899.57 12,903.02 12,897.07 12,902.01 0.0K
13:01 12,902.00 12,904.00 12,900.00 12,904.00 0.0K
13:02 12,902.95 12,902.95 12,895.01 12,901.50 0.0K
13:03 12,901.00 12,901.00 12,891.00 12,892.08 0.0K
13:04 12,892.00 12,895.10 12,892.00 12,894.61 0.0K
13:05 12,895.11 12,895.11 12,888.69 12,891.19 0.0K
13:06 12,891.19 12,891.19 12,884.80 12,885.31 0.0K
13:07 12,885.32 12,888.00 12,883.41 12,888.00 0.0K
13:08 12,887.39 12,889.88 12,885.00 12,885.44 0.0K
13:09 12,885.46 12,888.00 12,883.47 12,887.50 0.0K
13:10 12,886.00 12,888.00 12,882.03 12,885.02 0.0K
13:11 12,884.52 12,885.02 12,881.04 12,881.06 0.0K
13:12 12,880.07 12,885.08 12,880.00 12,883.55 0.0K
13:13 12,885.00 12,886.03 12,883.98 12,883.98 0.0K
13:14 12,884.47 12,886.45 12,881.98 12,881.99 0.0K
13:15 12,882.49 12,885.02 12,882.49 12,885.02 0.0K
13:16 12,888.01 12,896.95 12,888.01 12,895.94 0.0K
13:17 12,895.44 12,898.00 12,893.00 12,895.95 0.0K
13:18 12,896.95 12,897.95 12,895.47 12,895.48 0.0K
13:19 12,895.49 12,896.00 12,893.53 12,894.09 0.0K
13:20 12,894.10 12,894.62 12,891.15 12,891.66 0.0K
13:21 12,892.00 12,892.74 12,889.00 12,889.28 0.0K
13:22 12,890.28 12,893.00 12,890.00 12,891.34 0.0K
13:23 12,891.35 12,891.86 12,889.00 12,889.95 0.0K
13:24 12,889.46 12,890.49 12,888.47 12,888.52 0.0K
13:25 12,887.53 12,890.00 12,887.53 12,890.00 0.0K
13:26 12,889.10 12,894.00 12,888.60 12,893.00 0.0K
13:27 12,890.11 12,891.65 12,890.11 12,891.65 0.0K
13:28 12,892.16 12,896.63 12,892.16 12,895.61 0.0K
13:29 12,895.60 12,896.00 12,894.57 12,894.57 0.0K
13:30 12,894.08 12,894.08 12,890.12 12,890.63 0.0K
13:31 12,889.63 12,891.00 12,888.64 12,890.66 0.0K
13:32 12,891.16 12,892.14 12,890.63 12,891.14 0.0K
13:33 12,891.13 12,891.13 12,886.67 12,890.00 0.0K
13:34 12,889.65 12,890.15 12,886.00 12,887.67 0.0K
13:35 12,888.17 12,888.17 12,882.73 12,885.74 0.0K
13:36 12,886.24 12,888.73 12,886.24 12,888.00 0.0K
13:37 12,887.67 12,890.65 12,886.61 12,886.62 0.0K
13:38 12,887.12 12,887.13 12,884.65 12,885.66 0.0K
13:39 12,885.67 12,887.00 12,881.68 12,883.00 0.0K
13:40 12,882.70 12,882.70 12,880.73 12,880.75 0.0K
13:41 12,881.25 12,881.25 12,877.80 12,877.82 0.0K
13:42 12,877.83 12,878.87 12,876.87 12,878.87 0.0K
13:43 12,876.88 12,879.00 12,876.88 12,876.89 0.0K
13:44 12,876.90 12,878.00 12,875.91 12,877.95 0.0K
13:45 12,878.45 12,884.90 12,878.00 12,884.38 0.0K
13:46 12,884.38 12,885.00 12,882.87 12,884.81 0.0K
13:47 12,884.80 12,887.00 12,884.76 12,887.00 0.0K
13:48 12,886.74 12,897.10 12,886.74 12,897.10 0.0K
13:49 12,895.60 12,900.00 12,893.00 12,899.00 0.0K
13:50 12,899.00 12,899.00 12,890.04 12,890.05 0.0K
13:51 12,892.54 12,896.53 12,892.54 12,895.00 0.0K
13:52 12,892.55 12,893.63 12,889.62 12,893.63 0.0K
13:53 12,893.62 12,893.62 12,888.68 12,888.70 0.0K
13:54 12,889.70 12,891.00 12,888.72 12,890.00 0.0K
13:55 12,889.77 12,893.00 12,889.77 12,892.75 0.0K
13:56 12,893.25 12,896.00 12,891.74 12,896.00 0.0K
13:57 12,896.70 12,902.00 12,896.67 12,901.62 0.0K
13:58 12,901.61 12,901.61 12,899.61 12,899.63 0.0K
13:59 12,899.64 12,901.00 12,899.64 12,901.00 0.0K
14:00 12,902.64 12,906.59 12,902.63 12,905.54 0.0K
14:01 12,905.53 12,917.34 12,905.53 12,916.84 0.0K
14:02 12,917.00 12,917.26 12,914.78 12,917.24 0.0K
14:03 12,919.23 12,961.00 12,919.23 12,927.27 0.0K
14:04 12,927.78 12,932.27 12,913.54 12,913.54 0.0K
14:05 12,914.55 12,920.00 12,914.00 12,916.17 0.0K
14:06 12,916.00 12,918.22 12,914.76 12,916.80 0.0K
14:07 12,915.81 12,917.00 12,909.36 12,915.90 0.0K
14:08 12,916.40 12,916.40 12,909.93 12,912.00 0.0K
14:09 12,911.94 12,912.95 12,911.00 12,912.43 0.0K
14:10 12,908.94 12,912.43 12,905.94 12,905.94 0.0K
14:11 12,905.95 12,911.00 12,902.00 12,911.00 0.0K
14:12 12,910.00 12,910.00 12,906.49 12,907.48 0.0K
14:13 12,909.00 12,910.44 12,906.97 12,909.44 0.0K
14:14 12,909.00 12,909.43 12,898.00 12,904.01 0.0K
14:15 12,907.50 12,908.42 12,901.89 12,901.89 0.0K
14:16 12,902.00 12,908.34 12,902.00 12,907.00 0.0K
14:17 12,907.85 12,908.34 12,901.86 12,905.36 0.0K
14:18 12,906.35 12,918.00 12,906.35 12,918.00 0.0K
14:19 12,917.75 12,922.64 12,917.75 12,918.62 0.0K
14:20 12,919.62 12,919.62 12,909.74 12,913.25 0.0K
14:21 12,913.75 12,914.73 12,913.75 12,914.73 0.0K
14:22 12,914.23 12,918.00 12,914.23 12,915.00 0.0K
14:23 12,912.66 12,920.00 12,912.66 12,919.60 0.0K
14:24 12,920.59 12,921.00 12,917.57 12,920.55 0.0K
14:25 12,921.00 12,923.02 12,919.56 12,920.56 0.0K
14:26 12,922.56 12,923.00 12,918.60 12,921.60 0.0K
14:27 12,921.61 12,923.60 12,921.61 12,922.13 0.0K
14:28 12,922.62 12,923.62 12,919.59 12,919.59 0.0K
14:29 12,919.60 12,923.09 12,917.61 12,923.07 0.0K
14:30 12,918.08 12,925.53 12,918.08 12,921.53 0.0K
14:31 12,921.52 12,922.00 12,919.52 12,920.00 0.0K
14:32 12,918.53 12,922.50 12,918.53 12,922.00 0.0K
14:33 12,920.00 12,927.45 12,919.00 12,927.43 0.0K
14:34 12,926.93 12,927.91 12,923.00 12,926.87 0.0K
14:35 12,927.37 12,931.34 12,927.00 12,928.81 0.0K
14:36 12,930.81 12,932.80 12,926.78 12,928.27 0.0K
14:37 12,928.77 12,931.22 12,928.00 12,931.00 0.0K
14:38 12,931.16 12,931.16 12,924.16 12,924.16 0.0K
14:39 12,923.17 12,924.18 12,922.18 12,923.67 0.0K
14:40 12,923.17 12,923.17 12,920.19 12,921.22 0.0K
14:41 12,921.72 12,922.22 12,918.24 12,920.24 0.0K
14:42 12,919.24 12,921.25 12,919.00 12,920.00 0.0K
14:43 12,919.76 12,920.26 12,917.28 12,917.79 0.0K
14:44 12,919.29 12,921.27 12,915.80 12,915.80 0.0K
14:45 12,915.79 12,916.29 12,912.29 12,914.27 0.0K
14:46 12,914.76 12,916.24 12,908.27 12,908.28 0.0K
14:47 12,908.78 12,909.00 12,906.82 12,908.87 0.0K
14:48 12,908.37 12,915.34 12,908.00 12,913.84 0.0K
14:49 12,915.00 12,918.30 12,913.83 12,918.29 0.0K
14:50 12,918.28 12,927.17 12,918.28 12,919.17 0.0K
14:51 12,918.17 12,922.23 12,917.00 12,922.00 0.0K
14:52 12,922.22 12,929.08 12,922.22 12,929.06 0.0K
14:53 12,929.05 12,930.00 12,925.03 12,927.97 0.0K
14:54 12,929.47 12,929.47 12,925.98 12,927.96 0.0K
14:55 12,926.97 12,929.97 12,924.01 12,924.02 0.0K
14:56 12,923.52 12,925.00 12,922.00 12,924.00 0.0K
14:57 12,926.06 12,926.06 12,919.12 12,919.12 0.0K
14:58 12,918.62 12,918.62 12,910.85 12,910.86 0.0K
14:59 12,910.37 12,913.40 12,908.89 12,913.00 0.0K
15:00 12,911.91 12,915.89 12,910.91 12,914.87 0.0K
15:01 12,913.87 12,915.86 12,910.88 12,912.38 0.0K
15:02 12,911.89 12,915.86 12,910.00 12,914.35 0.0K
15:03 12,913.35 12,913.85 12,909.42 12,909.93 0.0K
15:04 12,909.94 12,913.43 12,909.94 12,913.00 0.0K
15:05 12,916.42 12,916.92 12,910.93 12,910.95 0.0K
15:06 12,910.00 12,917.43 12,910.00 12,916.86 0.0K
15:07 12,916.85 12,917.35 12,911.88 12,915.85 0.0K
15:08 12,916.35 12,917.34 12,909.00 12,909.91 0.0K
15:09 12,909.42 12,909.97 12,905.00 12,908.98 0.0K
15:10 12,908.00 12,908.48 12,905.02 12,908.05 0.0K
15:11 12,907.06 12,913.00 12,906.56 12,909.03 0.0K
15:12 12,911.52 12,913.01 12,910.03 12,912.99 0.0K
15:13 12,912.98 12,916.43 12,911.45 12,914.42 0.0K
15:14 12,914.92 12,923.00 12,914.41 12,915.91 0.0K
15:15 12,916.41 12,916.91 12,905.55 12,906.55 0.0K
15:16 12,906.57 12,913.00 12,905.57 12,908.62 0.0K
15:17 12,906.63 12,910.73 12,904.68 12,910.73 0.0K
15:18 12,911.00 12,915.21 12,909.73 12,910.20 0.0K
15:19 12,909.21 12,911.19 12,906.19 12,907.66 0.0K
15:20 12,904.66 12,908.59 12,901.65 12,908.57 0.0K
15:21 12,909.56 12,909.56 12,903.05 12,905.04 0.0K
15:22 12,904.54 12,906.00 12,899.51 12,899.51 0.0K
15:23 12,900.01 12,901.99 12,892.48 12,892.48 0.0K
15:24 12,892.98 12,893.00 12,884.46 12,887.47 0.0K
15:25 12,881.50 12,885.50 12,881.00 12,882.00 0.0K
15:26 12,883.00 12,891.44 12,881.50 12,889.90 0.0K
15:27 12,890.00 12,890.00 12,882.37 12,883.86 0.0K
15:28 12,885.35 12,887.00 12,878.86 12,883.87 0.0K
15:29 12,884.36 12,886.36 12,883.36 12,884.86 0.0K
15:30 12,886.36 12,895.82 12,886.36 12,895.81 0.0K
15:31 12,895.31 12,895.32 12,886.41 12,890.40 0.0K
15:32 12,890.89 12,893.00 12,885.94 12,887.00 0.0K
15:33 12,886.49 12,886.50 12,878.00 12,885.60 0.0K
15:34 12,889.58 12,899.46 12,885.57 12,889.52 0.0K
15:35 12,890.00 12,890.00 12,875.13 12,885.08 0.0K
15:36 12,886.57 12,890.54 12,878.56 12,883.04 0.0K
15:37 12,881.54 12,883.54 12,875.59 12,882.59 0.0K
15:38 12,882.09 12,883.62 12,876.61 12,879.15 0.0K
15:39 12,882.00 12,882.14 12,876.19 12,881.00 0.0K
15:40 12,880.23 12,881.75 12,875.77 12,880.28 0.0K
15:41 12,881.28 12,901.10 12,881.28 12,897.08 0.0K
15:42 12,897.00 12,900.04 12,895.58 12,900.03 0.0K
15:43 12,901.02 12,916.39 12,901.02 12,904.39 0.0K
15:44 12,904.00 12,909.85 12,903.86 12,907.00 0.0K
15:45 12,906.84 12,906.84 12,897.88 12,905.00 0.0K
15:46 12,904.81 12,904.81 12,894.37 12,895.00 0.0K
15:47 12,894.41 12,900.00 12,893.42 12,899.84 0.0K
15:48 12,899.83 12,907.75 12,896.76 12,904.70 0.0K
15:49 12,903.20 12,905.67 12,893.74 12,902.16 0.0K
15:50 12,903.65 12,910.56 12,902.14 12,908.54 0.0K
15:51 12,910.00 12,911.49 12,904.00 12,904.50 0.0K
15:52 12,906.00 12,913.47 12,905.00 12,909.99 0.0K
15:53 12,912.00 12,917.42 12,912.00 12,917.42 0.0K
15:54 12,917.00 12,920.89 12,916.92 12,917.89 0.0K
15:55 12,918.39 12,920.00 12,915.89 12,918.31 0.0K
15:56 12,918.30 12,920.00 12,909.00 12,912.00 0.0K
15:57 12,910.86 12,913.00 12,906.93 12,913.00 0.0K
15:58 12,911.45 12,912.46 12,908.97 12,909.97 0.0K
15:59 12,910.47 12,920.89 12,910.47 12,915.88 0.0K
16:00 12,918.87 12,918.87 12,907.92 12,917.36 0.0K
16:01 12,917.85 12,930.00 12,916.35 12,925.00 0.0K
16:02 12,923.75 12,927.00 12,919.76 12,923.73 0.0K
16:03 12,924.00 12,926.21 12,916.79 12,919.78 0.0K
16:04 12,919.28 12,921.77 12,914.81 12,920.75 0.0K
16:05 12,923.24 12,929.00 12,919.75 12,929.00 0.0K
16:06 12,929.18 12,930.14 12,922.66 12,928.63 0.0K
16:07 12,928.13 12,928.63 12,917.00 12,920.21 0.0K
16:08 12,918.72 12,925.22 12,916.75 12,923.00 0.0K
16:09 12,921.72 12,926.74 12,918.76 12,926.74 0.0K
16:10 12,928.23 12,930.70 12,922.73 12,929.69 0.0K
16:11 12,930.18 12,932.14 12,926.63 12,929.12 0.0K
16:12 12,930.61 12,937.55 12,930.61 12,933.00 0.0K
16:13 12,933.51 12,934.00 12,928.00 12,930.07 0.0K
16:14 12,931.56 12,932.08 12,928.00 12,929.10 0.0K
16:15 12,929.00 12,934.00 12,927.58 12,934.00 0.0K
16:16 12,933.00 12,933.00 12,922.03 12,926.02 0.0K
16:17 12,925.02 12,926.48 12,921.00 12,922.46 0.0K
16:18 12,919.97 12,924.00 12,919.94 12,921.95 0.0K
16:19 12,920.45 12,923.42 12,918.44 12,922.92 0.0K
16:20 12,920.93 12,923.45 12,920.00 12,920.47 0.0K
16:21 12,917.98 12,921.98 12,917.98 12,921.01 0.0K
16:22 12,918.52 12,925.96 12,918.50 12,918.50 0.0K
16:23 12,918.99 12,923.50 12,915.00 12,920.54 0.0K
16:24 12,918.56 12,919.05 12,914.00 12,916.63 0.0K
16:25 12,916.13 12,925.10 12,916.00 12,923.62 0.0K
16:26 12,923.13 12,924.00 12,916.68 12,922.67 0.0K
16:27 12,922.17 12,926.16 12,920.16 12,926.16 0.0K
16:28 12,923.67 12,925.16 12,921.00 12,921.00 0.0K
16:29 12,921.71 12,921.71 12,917.26 12,917.81 0.0K
16:30 12,915.81 12,918.82 12,913.82 12,915.84 0.0K
16:31 12,913.35 12,919.36 12,910.85 12,917.87 0.0K
16:32 12,916.37 12,917.35 12,911.39 12,915.00 0.0K
16:33 12,910.41 12,914.39 12,908.93 12,909.94 0.0K
16:34 12,909.43 12,912.43 12,906.44 12,910.93 0.0K
16:35 12,908.00 12,909.43 12,904.47 12,904.47 0.0K
16:36 12,903.48 12,911.96 12,902.47 12,906.49 0.0K
16:37 12,906.48 12,912.44 12,906.48 12,911.48 0.0K
16:38 12,910.98 12,914.45 12,906.49 12,906.50 0.0K
16:39 12,904.01 12,909.97 12,903.50 12,904.50 0.0K
16:40 12,905.49 12,918.42 12,904.97 12,917.91 0.0K
16:41 12,916.91 12,918.88 12,914.89 12,917.91 0.0K
16:42 12,916.91 12,917.39 12,912.44 12,913.45 0.0K
16:43 12,912.95 12,917.90 12,912.95 12,912.95 0.0K
16:44 12,913.45 12,918.00 12,913.45 12,918.00 0.0K
16:45 12,917.41 12,926.40 12,917.00 12,925.89 0.0K
16:46 12,925.39 12,936.00 12,925.39 12,936.00 0.0K
16:47 12,935.32 12,935.32 12,927.40 12,930.45 0.0K
16:48 12,933.45 12,937.46 12,931.45 12,937.46 0.0K
16:49 12,936.96 12,939.47 12,933.99 12,935.00 0.0K
16:50 12,933.50 12,936.52 12,927.59 12,929.65 0.0K
16:51 12,930.00 12,932.17 12,924.00 12,927.00 0.0K
16:52 12,927.81 12,935.00 12,927.81 12,931.81 0.0K
16:53 12,930.82 12,938.00 12,930.82 12,934.84 0.0K
16:54 12,936.33 12,939.00 12,935.83 12,937.81 0.0K
16:55 12,938.00 12,938.00 12,929.89 12,929.92 0.0K
16:56 12,929.93 12,930.98 12,923.05 12,925.00 0.0K
16:57 12,924.08 12,924.09 12,916.18 12,922.18 0.0K
16:58 12,924.17 12,924.17 12,915.00 12,919.74 0.0K
16:59 12,920.24 12,921.25 12,918.00 12,921.24 0.0K
17:00 12,919.75 12,927.18 12,919.75 12,927.18 0.0K
17:01 12,928.67 12,929.66 12,924.17 12,924.17 0.0K
17:02 12,926.67 12,928.65 12,926.17 12,927.68 0.0K
17:03 12,927.19 12,929.23 12,925.21 12,929.23 0.0K
17:04 12,929.00 12,938.21 12,927.00 12,937.70 0.0K
17:05 12,937.00 12,943.69 12,935.00 12,941.70 0.0K
17:06 12,943.20 12,950.65 12,943.00 12,949.65 0.0K
17:07 12,950.15 12,954.14 12,949.65 12,951.66 0.0K
17:08 12,951.67 12,954.16 12,946.00 12,948.22 0.0K
17:09 12,947.72 12,950.22 12,945.00 12,949.72 0.0K
17:10 12,948.72 12,951.69 12,945.74 12,951.00 0.0K
17:11 12,950.69 12,954.00 12,950.62 12,952.60 0.0K
17:12 12,953.10 12,959.56 12,953.10 12,957.05 0.0K
17:13 12,956.55 12,963.01 12,956.55 12,961.00 0.0K
17:14 12,960.50 12,966.41 12,960.50 12,965.90 0.0K
17:15 12,965.40 12,965.40 12,960.00 12,963.00 0.0K
17:16 12,960.00 12,963.00 12,958.93 12,963.00 0.0K
17:17 12,962.92 12,967.34 12,962.00 12,965.00 0.0K
17:18 12,965.84 12,967.31 12,961.78 12,961.78 0.0K
17:19 12,962.00 12,963.28 12,960.30 12,962.26 0.0K
17:20 12,961.76 12,961.76 12,953.30 12,953.30 0.0K
17:21 12,953.80 12,954.30 12,946.00 12,946.00 0.0K
17:22 12,945.83 12,945.83 12,940.87 12,941.36 0.0K
17:23 12,941.00 12,943.00 12,939.36 12,942.31 0.0K
17:24 12,942.32 12,942.32 12,939.33 12,939.80 0.0K
17:25 12,938.81 12,941.00 12,934.83 12,937.31 0.0K
17:26 12,938.31 12,942.27 12,938.00 12,938.77 0.0K
17:27 12,939.00 12,939.00 12,933.00 12,934.32 0.0K
17:28 12,934.00 12,936.28 12,932.83 12,935.00 0.0K
17:29 12,933.75 12,936.22 12,933.25 12,936.00 0.0K
17:30 12,938.00 12,941.00 12,937.00 12,937.71 0.0K
17:31 12,937.21 12,938.21 12,933.00 12,933.00 0.0K
17:32 12,932.23 12,936.00 12,928.74 12,930.00 0.0K
17:33 12,931.73 12,931.73 12,921.26 12,922.26 0.0K
17:34 12,921.26 12,925.25 12,913.78 12,923.25 0.0K
17:35 12,920.76 12,935.60 12,913.78 12,918.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available