IBEX 35

ES35
🏛️ spain →
15,585.10
Last Update: 2025-10-04
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:58 12,841.00 12,849.00 12,840.00 12,842.00 0.0K
08:59 12,836.00 12,836.00 12,813.00 12,821.00 0.0K
09:00 12,832.60 12,847.00 12,814.00 12,840.00 0.0K
09:01 12,842.00 12,864.10 12,835.00 12,851.60 0.0K
09:02 12,853.60 12,859.10 12,838.60 12,838.60 0.0K
09:03 12,838.00 12,841.10 12,831.60 12,832.10 0.0K
09:04 12,831.60 12,865.60 12,828.00 12,853.00 0.0K
09:05 12,848.10 12,873.10 12,847.00 12,862.10 0.0K
09:06 12,861.60 12,866.60 12,861.60 12,862.60 0.0K
09:07 12,863.00 12,863.00 12,846.60 12,852.10 0.0K
09:08 12,853.10 12,866.00 12,847.60 12,866.00 0.0K
09:09 12,865.10 12,865.10 12,848.10 12,853.00 0.0K
09:10 12,853.10 12,857.10 12,836.10 12,836.10 0.0K
09:11 12,834.10 12,840.10 12,829.60 12,836.60 0.0K
09:12 12,837.10 12,844.10 12,829.10 12,844.10 0.0K
09:13 12,843.60 12,856.10 12,839.10 12,848.10 0.0K
09:14 12,850.60 12,856.10 12,847.10 12,851.10 0.0K
09:15 12,849.60 12,852.10 12,841.10 12,841.60 0.0K
09:16 12,842.60 12,855.60 12,842.60 12,855.60 0.0K
09:17 12,852.60 12,868.00 12,852.10 12,868.00 0.0K
09:18 12,866.60 12,890.00 12,866.60 12,885.00 0.0K
09:19 12,886.10 12,895.60 12,882.10 12,895.10 0.0K
09:20 12,897.00 12,898.60 12,889.10 12,892.60 0.0K
09:21 12,892.10 12,899.00 12,892.10 12,896.10 0.0K
09:22 12,896.00 12,901.00 12,888.10 12,901.00 0.0K
09:23 12,901.10 12,904.00 12,900.00 12,902.60 0.0K
09:24 12,903.60 12,909.10 12,901.60 12,904.60 0.0K
09:25 12,905.10 12,923.60 12,905.10 12,923.60 0.0K
09:26 12,923.00 12,924.00 12,912.10 12,916.00 0.0K
09:27 12,918.10 12,923.10 12,916.10 12,923.10 0.0K
09:28 12,924.60 12,939.10 12,923.60 12,923.60 0.0K
09:29 12,924.60 12,924.60 12,917.60 12,918.10 0.0K
09:30 12,923.10 12,929.00 12,920.60 12,923.60 0.0K
09:31 12,925.00 12,925.00 12,907.00 12,907.00 0.0K
09:32 12,907.10 12,910.10 12,899.60 12,900.00 0.0K
09:33 12,901.00 12,905.60 12,900.00 12,900.60 0.0K
09:34 12,897.00 12,899.60 12,890.60 12,895.00 0.0K
09:35 12,898.60 12,907.00 12,898.60 12,905.60 0.0K
09:36 12,904.60 12,909.60 12,901.00 12,904.60 0.0K
09:37 12,906.10 12,911.60 12,904.10 12,904.60 0.0K
09:38 12,903.60 12,903.60 12,898.60 12,900.10 0.0K
09:39 12,898.00 12,899.10 12,888.60 12,891.10 0.0K
09:40 12,891.60 12,908.60 12,891.60 12,903.00 0.0K
09:41 12,904.00 12,906.60 12,897.60 12,902.10 0.0K
09:42 12,902.60 12,919.00 12,901.00 12,919.00 0.0K
09:43 12,917.10 12,923.10 12,916.60 12,923.10 0.0K
09:44 12,923.00 12,929.10 12,919.60 12,928.10 0.0K
09:45 12,927.60 12,927.60 12,921.60 12,923.60 0.0K
09:46 12,923.10 12,930.60 12,922.60 12,928.10 0.0K
09:47 12,927.60 12,927.60 12,923.00 12,924.00 0.0K
09:48 12,921.60 12,922.60 12,916.60 12,920.10 0.0K
09:49 12,922.10 12,926.10 12,915.60 12,918.00 0.0K
09:50 12,920.10 12,933.00 12,920.10 12,927.00 0.0K
09:51 12,928.00 12,937.00 12,927.50 12,932.00 0.0K
09:52 12,930.00 12,932.00 12,920.00 12,925.00 0.0K
09:53 12,925.50 12,925.50 12,908.00 12,913.00 0.0K
09:54 12,915.00 12,917.50 12,906.00 12,913.00 0.0K
09:55 12,915.00 12,922.00 12,914.50 12,921.00 0.0K
09:56 12,920.50 12,921.00 12,914.50 12,914.50 0.0K
09:57 12,917.00 12,917.00 12,913.00 12,913.50 0.0K
09:58 12,913.00 12,913.00 12,903.50 12,904.00 0.0K
09:59 12,903.00 12,908.00 12,902.50 12,905.50 0.0K
10:00 12,911.00 12,926.00 12,909.00 12,926.00 0.0K
10:01 12,925.00 12,935.00 12,913.50 12,934.50 0.0K
10:02 12,937.00 12,942.00 12,932.50 12,932.50 0.0K
10:03 12,932.00 12,941.00 12,932.00 12,938.00 0.0K
10:04 12,938.50 12,941.50 12,936.00 12,937.50 0.0K
10:05 12,938.00 12,944.00 12,934.50 12,938.50 0.0K
10:06 12,939.00 12,939.00 12,933.00 12,936.00 0.0K
10:07 12,936.50 12,936.50 12,926.50 12,929.00 0.0K
10:08 12,927.50 12,928.00 12,917.00 12,920.50 0.0K
10:09 12,919.50 12,925.00 12,919.50 12,922.50 0.0K
10:10 12,924.50 12,928.50 12,921.00 12,927.50 0.0K
10:11 12,928.00 12,928.00 12,924.00 12,926.00 0.0K
10:12 12,927.50 12,932.00 12,921.00 12,921.00 0.0K
10:13 12,921.50 12,927.00 12,913.00 12,927.00 0.0K
10:14 12,926.50 12,931.00 12,920.00 12,922.00 0.0K
10:15 12,923.00 12,924.00 12,913.50 12,916.50 0.0K
10:16 12,915.50 12,923.00 12,913.00 12,923.00 0.0K
10:17 12,922.50 12,922.50 12,915.00 12,921.50 0.0K
10:18 12,923.50 12,923.50 12,910.50 12,918.00 0.0K
10:19 12,918.50 12,921.00 12,916.00 12,920.50 0.0K
10:20 12,921.50 12,923.00 12,920.00 12,921.00 0.0K
10:21 12,919.50 12,923.00 12,917.00 12,918.00 0.0K
10:22 12,917.00 12,920.00 12,910.50 12,917.50 0.0K
10:23 12,919.00 12,925.00 12,915.50 12,923.50 0.0K
10:24 12,924.00 12,933.00 12,923.50 12,933.00 0.0K
10:25 12,933.50 12,936.00 12,929.50 12,929.50 0.0K
10:26 12,930.00 12,932.50 12,928.00 12,928.50 0.0K
10:27 12,929.00 12,930.00 12,925.00 12,928.50 0.0K
10:28 12,929.00 12,931.50 12,927.00 12,930.50 0.0K
10:29 12,929.50 12,929.50 12,927.00 12,928.50 0.0K
10:30 12,928.00 12,933.68 12,927.00 12,932.18 0.0K
10:31 12,933.00 12,934.00 12,930.00 12,931.00 0.0K
10:32 12,932.21 12,945.12 12,932.21 12,944.60 0.0K
10:33 12,945.59 12,947.07 12,943.00 12,946.00 0.0K
10:34 12,947.05 12,952.02 12,946.00 12,946.00 0.0K
10:35 12,946.55 12,949.54 12,945.00 12,945.00 0.0K
10:36 12,945.15 12,948.16 12,939.23 12,939.23 0.0K
10:37 12,939.00 12,942.22 12,937.76 12,938.78 0.0K
10:38 12,938.79 12,946.25 12,936.00 12,941.21 0.0K
10:39 12,942.21 12,946.19 12,942.00 12,946.00 0.0K
10:40 12,946.18 12,947.00 12,943.19 12,944.25 0.0K
10:41 12,946.24 12,946.74 12,944.74 12,945.25 0.0K
10:42 12,946.24 12,948.72 12,944.74 12,948.00 0.0K
10:43 12,947.22 12,947.22 12,940.32 12,941.35 0.0K
10:44 12,943.35 12,946.33 12,941.34 12,941.84 0.0K
10:45 12,944.00 12,944.00 12,937.00 12,939.00 0.0K
10:46 12,938.42 12,946.38 12,935.00 12,945.87 0.0K
10:47 12,946.36 12,946.36 12,942.00 12,943.00 0.0K
10:48 12,943.87 12,945.36 12,938.39 12,943.40 0.0K
10:49 12,942.40 12,942.40 12,930.97 12,932.50 0.0K
10:50 12,931.50 12,940.47 12,931.50 12,939.97 0.0K
10:51 12,940.47 12,954.36 12,940.47 12,954.32 0.0K
10:52 12,954.31 12,961.00 12,952.31 12,960.00 0.0K
10:53 12,960.22 12,968.00 12,960.21 12,968.00 0.0K
10:54 12,968.58 12,968.58 12,958.00 12,960.00 0.0K
10:55 12,960.14 12,961.14 12,958.00 12,958.16 0.0K
10:56 12,958.17 12,961.69 12,952.23 12,952.23 0.0K
10:57 12,952.00 12,955.28 12,950.00 12,954.29 0.0K
10:58 12,956.00 12,962.18 12,954.79 12,962.18 0.0K
10:59 12,961.67 12,964.16 12,959.00 12,964.00 0.0K
11:00 12,965.65 12,967.14 12,959.00 12,960.70 0.0K
11:01 12,961.20 12,964.19 12,959.00 12,960.24 0.0K
11:02 12,960.25 12,963.72 12,959.26 12,963.21 0.0K
11:03 12,962.71 12,964.19 12,955.22 12,957.23 0.0K
11:04 12,956.73 12,962.70 12,956.73 12,957.00 0.0K
11:05 12,961.00 12,963.00 12,957.00 12,958.18 0.0K
11:06 12,959.00 12,959.67 12,955.00 12,956.18 0.0K
11:07 12,957.00 12,963.08 12,955.00 12,963.08 0.0K
11:08 12,962.07 12,962.07 12,951.63 12,954.14 0.0K
11:09 12,954.64 12,959.12 12,954.00 12,959.11 0.0K
11:10 12,959.60 12,966.00 12,959.00 12,965.00 0.0K
11:11 12,967.00 12,967.00 12,962.00 12,963.00 0.0K
11:12 12,963.04 12,965.00 12,958.00 12,961.08 0.0K
11:13 12,960.08 12,966.00 12,960.00 12,962.00 0.0K
11:14 12,961.10 12,969.07 12,961.00 12,965.84 0.0K
11:15 12,965.00 12,965.00 12,954.00 12,955.98 0.0K
11:16 12,957.00 12,958.52 12,955.00 12,957.52 0.0K
11:17 12,956.52 12,958.04 12,952.57 12,954.00 0.0K
11:18 12,952.59 12,954.12 12,951.60 12,954.12 0.0K
11:19 12,953.61 12,958.09 12,951.61 12,956.08 0.0K
11:20 12,957.58 12,958.04 12,956.07 12,958.04 0.0K
11:21 12,956.54 12,956.55 12,948.10 12,950.11 0.0K
11:22 12,950.61 12,950.61 12,943.66 12,944.00 0.0K
11:23 12,944.66 12,951.00 12,944.66 12,951.00 0.0K
11:24 12,951.60 12,953.08 12,950.60 12,952.55 0.0K
11:25 12,954.55 12,954.55 12,946.61 12,948.00 0.0K
11:26 12,948.62 12,949.14 12,947.62 12,949.12 0.0K
11:27 12,949.13 12,955.59 12,949.13 12,955.59 0.0K
11:28 12,955.57 12,958.04 12,955.56 12,958.02 0.0K
11:29 12,960.01 12,960.01 12,957.48 12,958.47 0.0K
11:30 12,959.00 12,962.00 12,957.94 12,957.95 0.0K
11:31 12,958.45 12,958.45 12,949.55 12,949.55 0.0K
11:32 12,948.06 12,951.67 12,945.66 12,951.67 0.0K
11:33 12,952.00 12,957.00 12,950.00 12,955.64 0.0K
11:34 12,957.00 12,959.00 12,956.00 12,956.00 0.0K
11:35 12,955.61 12,955.61 12,951.00 12,952.17 0.0K
11:36 12,952.18 12,952.18 12,947.72 12,949.72 0.0K
11:37 12,949.22 12,950.00 12,947.73 12,949.73 0.0K
11:38 12,950.00 12,951.70 12,949.71 12,951.68 0.0K
11:39 12,951.67 12,953.15 12,946.00 12,946.69 0.0K
11:40 12,945.70 12,954.17 12,945.70 12,950.66 0.0K
11:41 12,951.00 12,953.00 12,950.17 12,952.00 0.0K
11:42 12,952.17 12,959.00 12,951.67 12,957.62 0.0K
11:43 12,957.11 12,958.00 12,953.13 12,958.00 0.0K
11:44 12,958.10 12,961.07 12,956.58 12,958.00 0.0K
11:45 12,957.00 12,957.10 12,952.16 12,954.66 0.0K
11:46 12,955.00 12,959.00 12,954.65 12,956.63 0.0K
11:47 12,957.00 12,960.13 12,955.63 12,958.63 0.0K
11:48 12,959.63 12,964.00 12,959.63 12,963.58 0.0K
11:49 12,963.57 12,970.97 12,962.57 12,970.46 0.0K
11:50 12,971.00 12,974.42 12,971.00 12,973.86 0.0K
11:51 12,973.85 12,974.35 12,972.00 12,973.82 0.0K
11:52 12,972.32 12,974.34 12,971.84 12,971.85 0.0K
11:53 12,970.00 12,971.37 12,968.38 12,969.37 0.0K
11:54 12,968.37 12,969.37 12,967.00 12,968.38 0.0K
11:55 12,970.37 12,970.37 12,965.39 12,969.86 0.0K
11:56 12,970.36 12,970.36 12,965.00 12,965.00 0.0K
11:57 12,965.40 12,968.42 12,965.40 12,968.41 0.0K
11:58 12,968.91 12,970.43 12,968.91 12,968.94 0.0K
11:59 12,970.00 12,971.00 12,967.00 12,969.00 0.0K
12:00 12,968.47 12,971.00 12,965.00 12,966.00 0.0K
12:01 12,965.46 12,966.45 12,962.45 12,965.00 0.0K
12:02 12,964.47 12,965.46 12,963.42 12,963.42 0.0K
12:03 12,963.41 12,963.41 12,955.46 12,956.00 0.0K
12:04 12,956.48 12,956.48 12,951.54 12,953.00 0.0K
12:05 12,953.03 12,958.00 12,952.00 12,956.00 0.0K
12:06 12,955.49 12,956.49 12,954.00 12,955.00 0.0K
12:07 12,955.46 12,962.40 12,954.00 12,958.38 0.0K
12:08 12,957.88 12,958.40 12,953.41 12,957.41 0.0K
12:09 12,956.41 12,957.41 12,955.00 12,955.41 0.0K
12:10 12,954.41 12,961.39 12,952.92 12,959.89 0.0K
12:11 12,960.39 12,961.00 12,951.00 12,951.46 0.0K
12:12 12,950.46 12,950.47 12,945.52 12,947.03 0.0K
12:13 12,945.54 12,946.58 12,942.06 12,946.58 0.0K
12:14 12,946.57 12,946.57 12,943.60 12,943.60 0.0K
12:15 12,944.10 12,945.60 12,932.66 12,932.67 0.0K
12:16 12,930.68 12,933.20 12,928.69 12,933.20 0.0K
12:17 12,930.71 12,933.20 12,928.71 12,928.72 0.0K
12:18 12,928.73 12,935.21 12,927.24 12,934.68 0.0K
12:19 12,931.69 12,936.00 12,931.69 12,932.66 0.0K
12:20 12,933.16 12,936.00 12,930.16 12,934.64 0.0K
12:21 12,937.00 12,944.00 12,937.00 12,944.00 0.0K
12:22 12,943.51 12,945.47 12,940.02 12,944.00 0.0K
12:23 12,945.44 12,945.44 12,939.42 12,940.42 0.0K
12:24 12,941.92 12,943.41 12,940.43 12,941.45 0.0K
12:25 12,942.00 12,945.46 12,940.00 12,943.00 0.0K
12:26 12,943.50 12,944.00 12,936.00 12,940.00 0.0K
12:27 12,940.01 12,944.49 12,939.51 12,944.49 0.0K
12:28 12,943.49 12,943.49 12,935.54 12,940.07 0.0K
12:29 12,940.57 12,943.00 12,934.09 12,941.00 0.0K
12:30 12,940.57 12,945.00 12,940.03 12,940.53 0.0K
12:31 12,941.53 12,941.53 12,936.55 12,940.58 0.0K
12:32 12,939.58 12,942.57 12,936.11 12,936.63 0.0K
12:33 12,937.00 12,939.00 12,934.67 12,938.00 0.0K
12:34 12,937.00 12,939.20 12,936.68 12,939.20 0.0K
12:35 12,939.19 12,941.18 12,934.71 12,934.79 0.0K
12:36 12,934.80 12,936.00 12,929.82 12,935.85 0.0K
12:37 12,936.84 12,939.00 12,934.84 12,935.00 0.0K
12:38 12,934.85 12,937.00 12,933.37 12,934.86 0.0K
12:39 12,934.85 12,935.34 12,932.85 12,935.34 0.0K
12:40 12,936.00 12,942.28 12,936.00 12,941.78 0.0K
12:41 12,941.77 12,945.25 12,941.77 12,944.74 0.0K
12:42 12,944.24 12,948.00 12,942.68 12,942.68 0.0K
12:43 12,942.00 12,942.00 12,936.74 12,939.77 0.0K
12:44 12,940.00 12,947.72 12,939.76 12,944.72 0.0K
12:45 12,945.71 12,949.64 12,942.68 12,949.64 0.0K
12:46 12,949.15 12,949.63 12,946.61 12,947.12 0.0K
12:47 12,946.63 12,946.63 12,940.00 12,941.00 0.0K
12:48 12,940.72 12,942.00 12,939.72 12,941.00 0.0K
12:49 12,940.75 12,943.00 12,932.00 12,932.00 0.0K
12:50 12,931.32 12,935.32 12,928.36 12,928.37 0.0K
12:51 12,928.87 12,934.34 12,928.87 12,934.33 0.0K
12:52 12,936.82 12,936.82 12,933.00 12,934.00 0.0K
12:53 12,933.83 12,933.83 12,928.40 12,930.00 0.0K
12:54 12,929.00 12,929.49 12,926.02 12,926.52 0.0K
12:55 12,926.53 12,929.03 12,925.05 12,925.07 0.0K
12:56 12,924.00 12,924.61 12,921.00 12,921.00 0.0K
12:57 12,919.64 12,920.00 12,917.00 12,917.67 0.0K
12:58 12,916.17 12,919.65 12,915.17 12,918.65 0.0K
12:59 12,917.15 12,921.15 12,917.15 12,918.15 0.0K
13:00 12,918.66 12,919.00 12,913.72 12,913.72 0.0K
13:01 12,914.23 12,916.24 12,913.00 12,914.00 0.0K
13:02 12,914.77 12,916.00 12,908.29 12,909.30 0.0K
13:03 12,909.00 12,913.27 12,907.80 12,911.25 0.0K
13:04 12,912.24 12,914.17 12,910.74 12,914.16 0.0K
13:05 12,913.16 12,913.16 12,909.66 12,910.17 0.0K
13:06 12,911.00 12,912.00 12,909.19 12,910.00 0.0K
13:07 12,908.00 12,908.00 12,895.00 12,896.00 0.0K
13:08 12,896.33 12,899.26 12,888.38 12,898.75 0.0K
13:09 12,900.24 12,906.58 12,899.24 12,906.58 0.0K
13:10 12,907.07 12,907.07 12,902.00 12,903.10 0.0K
13:11 12,903.60 12,908.08 12,903.60 12,906.54 0.0K
13:12 12,905.05 12,907.00 12,904.56 12,906.57 0.0K
13:13 12,907.00 12,908.06 12,906.00 12,908.05 0.0K
13:14 12,909.00 12,910.00 12,907.03 12,909.00 0.0K
13:15 12,909.49 12,913.45 12,907.49 12,912.95 0.0K
13:16 12,913.45 12,915.90 12,912.41 12,912.41 0.0K
13:17 12,912.00 12,912.92 12,908.43 12,912.92 0.0K
13:18 12,912.42 12,912.42 12,908.92 12,909.00 0.0K
13:19 12,909.43 12,913.39 12,907.00 12,913.39 0.0K
13:20 12,913.89 12,921.30 12,910.89 12,921.30 0.0K
13:21 12,921.29 12,921.29 12,917.00 12,919.74 0.0K
13:22 12,920.24 12,924.23 12,920.24 12,923.72 0.0K
13:23 12,923.71 12,925.21 12,923.21 12,924.00 0.0K
13:24 12,924.20 12,927.67 12,923.67 12,926.14 0.0K
13:25 12,926.00 12,928.00 12,925.00 12,927.00 0.0K
13:26 12,927.08 12,931.53 12,926.03 12,926.53 0.0K
13:27 12,926.03 12,930.00 12,926.00 12,928.47 0.0K
13:28 12,927.97 12,929.46 12,925.95 12,926.45 0.0K
13:29 12,924.96 12,925.46 12,921.52 12,924.03 0.0K
13:30 12,925.52 12,930.95 12,925.52 12,927.47 0.0K
13:31 12,928.00 12,928.00 12,924.49 12,924.99 0.0K
13:32 12,924.50 12,925.00 12,923.52 12,924.52 0.0K
13:33 12,923.00 12,923.53 12,921.54 12,923.53 0.0K
13:34 12,923.52 12,924.01 12,922.00 12,923.49 0.0K
13:35 12,924.98 12,924.98 12,920.01 12,921.02 0.0K
13:36 12,922.02 12,924.00 12,918.52 12,918.52 0.0K
13:37 12,918.53 12,919.03 12,915.06 12,915.06 0.0K
13:38 12,915.07 12,920.06 12,915.07 12,919.06 0.0K
13:39 12,920.06 12,921.06 12,920.05 12,921.01 0.0K
13:40 12,921.50 12,923.97 12,921.00 12,923.97 0.0K
13:41 12,924.00 12,925.45 12,919.98 12,919.99 0.0K
13:42 12,921.49 12,922.00 12,920.00 12,922.00 0.0K
13:43 12,921.48 12,922.48 12,919.98 12,921.97 0.0K
13:44 12,920.97 12,923.45 12,917.00 12,922.95 0.0K
13:45 12,923.94 12,925.38 12,920.94 12,924.87 0.0K
13:46 12,923.87 12,924.00 12,922.00 12,922.00 0.0K
13:47 12,921.86 12,924.00 12,921.36 12,923.32 0.0K
13:48 12,923.82 12,926.28 12,922.00 12,926.28 0.0K
13:49 12,926.27 12,927.00 12,922.00 12,922.00 0.0K
13:50 12,922.28 12,924.00 12,919.27 12,920.00 0.0K
13:51 12,920.78 12,920.78 12,916.82 12,918.84 0.0K
13:52 12,919.00 12,919.00 12,914.39 12,914.40 0.0K
13:53 12,914.41 12,914.41 12,907.96 12,909.49 0.0K
13:54 12,909.00 12,909.00 12,903.09 12,908.00 0.0K
13:55 12,908.09 12,909.58 12,908.08 12,909.08 0.0K
13:56 12,910.00 12,910.00 12,905.10 12,907.10 0.0K
13:57 12,906.10 12,909.00 12,905.11 12,909.00 0.0K
13:58 12,909.09 12,911.04 12,908.00 12,911.04 0.0K
13:59 12,911.53 12,914.97 12,909.49 12,912.97 0.0K
14:00 12,907.98 12,911.00 12,905.50 12,910.97 0.0K
14:01 12,912.00 12,914.00 12,908.00 12,909.48 0.0K
14:02 12,909.00 12,910.02 12,906.03 12,910.02 0.0K
14:03 12,910.01 12,912.00 12,907.02 12,911.46 0.0K
14:04 12,914.45 12,916.00 12,913.00 12,915.36 0.0K
14:05 12,914.36 12,914.36 12,909.00 12,909.00 0.0K
14:06 12,907.00 12,912.44 12,906.96 12,912.44 0.0K
14:07 12,912.94 12,914.00 12,910.42 12,913.39 0.0K
14:08 12,912.89 12,918.32 12,912.89 12,913.00 0.0K
14:09 12,914.32 12,919.00 12,912.83 12,919.00 0.0K
14:10 12,919.76 12,921.24 12,914.00 12,915.79 0.0K
14:11 12,916.30 12,917.84 12,915.32 12,916.85 0.0K
14:12 12,916.86 12,916.86 12,913.38 12,915.41 0.0K
14:13 12,915.91 12,920.00 12,914.91 12,918.00 0.0K
14:14 12,917.94 12,922.42 12,917.00 12,921.00 0.0K
14:15 12,920.92 12,924.87 12,920.92 12,924.87 0.0K
14:16 12,926.37 12,927.40 12,923.39 12,927.40 0.0K
14:17 12,925.91 12,926.93 12,922.96 12,922.97 0.0K
14:18 12,923.97 12,926.49 12,923.00 12,924.00 0.0K
14:19 12,925.99 12,927.47 12,922.00 12,922.50 0.0K
14:20 12,923.00 12,923.00 12,920.04 12,921.00 0.0K
14:21 12,921.09 12,926.56 12,920.59 12,926.56 0.0K
14:22 12,926.06 12,928.03 12,926.00 12,926.00 0.0K
14:23 12,926.48 12,928.00 12,924.99 12,926.00 0.0K
14:24 12,925.00 12,928.47 12,923.50 12,927.96 0.0K
14:25 12,927.95 12,928.92 12,921.96 12,922.46 0.0K
14:26 12,922.96 12,927.43 12,922.47 12,926.93 0.0K
14:27 12,926.43 12,926.43 12,922.00 12,923.03 0.0K
14:28 12,923.04 12,925.04 12,920.00 12,921.00 0.0K
14:29 12,921.12 12,921.16 12,918.00 12,921.16 0.0K
14:30 12,920.66 12,921.16 12,917.16 12,919.65 0.0K
14:31 12,918.65 12,925.60 12,917.00 12,925.60 0.0K
14:32 12,925.00 12,925.00 12,922.00 12,924.00 0.0K
14:33 12,924.10 12,930.03 12,924.10 12,930.03 0.0K
14:34 12,930.02 12,931.49 12,928.95 12,929.94 0.0K
14:35 12,929.93 12,929.93 12,924.95 12,924.95 0.0K
14:36 12,927.95 12,932.87 12,927.92 12,932.84 0.0K
14:37 12,934.34 12,936.00 12,932.00 12,932.00 0.0K
14:38 12,933.00 12,935.28 12,931.79 12,933.78 0.0K
14:39 12,935.00 12,935.77 12,934.00 12,935.00 0.0K
14:40 12,934.79 12,934.79 12,931.82 12,932.85 0.0K
14:41 12,933.85 12,940.32 12,933.85 12,940.30 0.0K
14:42 12,940.79 12,943.00 12,937.00 12,937.82 0.0K
14:43 12,936.82 12,937.00 12,934.00 12,934.88 0.0K
14:44 12,935.00 12,935.48 12,934.47 12,935.48 0.0K
14:45 12,935.49 12,935.49 12,932.52 12,935.00 0.0K
14:46 12,934.07 12,934.09 12,928.16 12,929.70 0.0K
14:47 12,930.00 12,932.00 12,929.00 12,931.00 0.0K
14:48 12,931.81 12,933.31 12,929.82 12,932.00 0.0K
14:49 12,933.30 12,936.24 12,932.00 12,934.23 0.0K
14:50 12,936.22 12,936.22 12,934.00 12,935.68 0.0K
14:51 12,936.18 12,937.66 12,934.00 12,934.00 0.0K
14:52 12,934.18 12,934.19 12,932.19 12,933.70 0.0K
14:53 12,934.20 12,936.18 12,932.00 12,933.20 0.0K
14:54 12,932.70 12,935.20 12,932.70 12,935.20 0.0K
14:55 12,935.00 12,936.00 12,932.00 12,933.23 0.0K
14:56 12,932.73 12,935.00 12,931.28 12,934.00 0.0K
14:57 12,934.26 12,935.76 12,929.29 12,930.31 0.0K
14:58 12,931.31 12,932.31 12,929.00 12,931.36 0.0K
14:59 12,930.36 12,933.37 12,930.36 12,933.37 0.0K
15:00 12,934.87 12,935.39 12,932.00 12,933.40 0.0K
15:01 12,933.90 12,941.00 12,933.90 12,941.00 0.0K
15:02 12,940.81 12,943.78 12,940.00 12,941.77 0.0K
15:03 12,942.26 12,945.24 12,942.26 12,944.70 0.0K
15:04 12,945.20 12,945.70 12,942.72 12,943.23 0.0K
15:05 12,944.73 12,945.26 12,943.73 12,945.26 0.0K
15:06 12,945.00 12,945.00 12,938.30 12,940.00 0.0K
15:07 12,942.30 12,943.29 12,940.29 12,941.29 0.0K
15:08 12,942.79 12,946.00 12,942.00 12,944.22 0.0K
15:09 12,945.21 12,949.19 12,944.20 12,948.00 0.0K
15:10 12,947.23 12,947.24 12,944.76 12,946.25 0.0K
15:11 12,946.24 12,946.24 12,943.00 12,945.79 0.0K
15:12 12,946.00 12,950.29 12,945.00 12,947.00 0.0K
15:13 12,948.32 12,948.32 12,946.00 12,946.91 0.0K
15:14 12,947.41 12,952.87 12,947.41 12,949.86 0.0K
15:15 12,950.00 12,950.00 12,943.91 12,943.95 0.0K
15:16 12,943.00 12,943.48 12,940.00 12,940.00 0.0K
15:17 12,938.04 12,942.06 12,938.00 12,942.06 0.0K
15:18 12,943.56 12,948.48 12,942.54 12,947.48 0.0K
15:19 12,947.47 12,953.00 12,946.46 12,951.89 0.0K
15:20 12,951.00 12,953.38 12,946.91 12,949.00 0.0K
15:21 12,948.42 12,952.91 12,947.45 12,952.91 0.0K
15:22 12,953.00 12,955.85 12,950.88 12,955.84 0.0K
15:23 12,954.84 12,958.82 12,954.84 12,955.81 0.0K
15:24 12,956.81 12,962.24 12,956.81 12,962.23 0.0K
15:25 12,959.74 12,961.23 12,957.74 12,960.00 0.0K
15:26 12,959.74 12,960.25 12,957.74 12,960.25 0.0K
15:27 12,959.25 12,959.25 12,952.81 12,953.33 0.0K
15:28 12,954.82 12,956.86 12,953.33 12,955.37 0.0K
15:29 12,955.87 12,959.85 12,955.87 12,956.85 0.0K
15:30 12,959.85 12,959.85 12,950.39 12,951.40 0.0K
15:31 12,952.00 12,956.38 12,952.00 12,952.38 0.0K
15:32 12,953.38 12,960.84 12,951.89 12,956.36 0.0K
15:33 12,955.86 12,959.83 12,952.86 12,958.32 0.0K
15:34 12,957.32 12,963.29 12,955.00 12,963.00 0.0K
15:35 12,961.00 12,966.74 12,959.00 12,963.25 0.0K
15:36 12,964.25 12,966.74 12,962.22 12,963.00 0.0K
15:37 12,963.72 12,966.71 12,957.77 12,962.77 0.0K
15:38 12,963.76 12,964.75 12,959.77 12,961.76 0.0K
15:39 12,962.25 12,967.72 12,958.77 12,966.71 0.0K
15:40 12,966.70 12,968.00 12,950.35 12,952.37 0.0K
15:41 12,952.87 12,958.40 12,952.87 12,956.39 0.0K
15:42 12,957.39 12,958.38 12,953.00 12,954.39 0.0K
15:43 12,954.00 12,959.00 12,954.00 12,959.00 0.0K
15:44 12,959.32 12,959.80 12,957.80 12,958.30 0.0K
15:45 12,960.29 12,960.29 12,953.86 12,955.00 0.0K
15:46 12,954.00 12,956.00 12,948.46 12,948.46 0.0K
15:47 12,947.96 12,952.97 12,946.47 12,952.50 0.0K
15:48 12,952.00 12,954.01 12,950.50 12,952.00 0.0K
15:49 12,953.01 12,954.53 12,948.05 12,952.53 0.0K
15:50 12,951.03 12,956.50 12,946.56 12,954.00 0.0K
15:51 12,954.00 12,954.01 12,948.00 12,951.56 0.0K
15:52 12,953.06 12,953.06 12,946.00 12,946.00 0.0K
15:53 12,945.62 12,949.15 12,944.65 12,945.66 0.0K
15:54 12,945.16 12,947.69 12,944.67 12,947.19 0.0K
15:55 12,947.00 12,950.00 12,945.20 12,946.69 0.0K
15:56 12,947.69 12,949.67 12,944.00 12,948.63 0.0K
15:57 12,951.62 12,953.11 12,945.58 12,945.58 0.0K
15:58 12,946.57 12,948.00 12,944.04 12,944.04 0.0K
15:59 12,944.00 12,945.51 12,943.04 12,945.49 0.0K
16:00 12,942.99 12,948.46 12,942.99 12,946.93 0.0K
16:01 12,946.92 12,953.33 12,946.00 12,952.31 0.0K
16:02 12,950.00 12,951.00 12,947.00 12,949.28 0.0K
16:03 12,950.27 12,951.27 12,946.28 12,950.26 0.0K
16:04 12,950.00 12,952.23 12,948.00 12,951.72 0.0K
16:05 12,948.23 12,951.22 12,945.72 12,948.00 0.0K
16:06 12,948.21 12,955.13 12,948.21 12,951.11 0.0K
16:07 12,952.11 12,953.10 12,952.00 12,952.00 0.0K
16:08 12,951.56 12,952.08 12,951.00 12,952.00 0.0K
16:09 12,951.09 12,956.07 12,950.59 12,956.04 0.0K
16:10 12,957.03 12,960.01 12,956.52 12,958.00 0.0K
16:11 12,955.00 12,955.53 12,952.07 12,953.59 0.0K
16:12 12,952.60 12,953.12 12,950.16 12,950.16 0.0K
16:13 12,950.17 12,953.00 12,950.17 12,952.67 0.0K
16:14 12,952.17 12,956.15 12,951.00 12,952.00 0.0K
16:15 12,951.00 12,951.15 12,947.16 12,949.12 0.0K
16:16 12,948.00 12,955.00 12,948.00 12,950.58 0.0K
16:17 12,950.08 12,950.10 12,946.00 12,949.00 0.0K
16:18 12,949.12 12,950.12 12,946.14 12,949.13 0.0K
16:19 12,948.63 12,948.63 12,945.65 12,947.14 0.0K
16:20 12,946.15 12,947.15 12,944.66 12,947.13 0.0K
16:21 12,947.62 12,950.10 12,946.11 12,949.11 0.0K
16:22 12,950.10 12,950.59 12,946.09 12,947.09 0.0K
16:23 12,949.00 12,949.00 12,946.00 12,946.10 0.0K
16:24 12,947.00 12,948.11 12,944.64 12,944.64 0.0K
16:25 12,945.64 12,946.14 12,941.68 12,942.19 0.0K
16:26 12,942.20 12,946.66 12,941.00 12,945.16 0.0K
16:27 12,945.15 12,945.15 12,941.15 12,944.64 0.0K
16:28 12,944.14 12,945.13 12,942.13 12,944.12 0.0K
16:29 12,944.11 12,946.10 12,941.00 12,943.00 0.0K
16:30 12,944.09 12,944.09 12,925.24 12,927.74 0.0K
16:31 12,928.24 12,932.25 12,926.25 12,926.79 0.0K
16:32 12,926.29 12,932.29 12,926.29 12,929.00 0.0K
16:33 12,927.85 12,931.86 12,926.00 12,931.86 0.0K
16:34 12,931.00 12,932.39 12,928.37 12,930.39 0.0K
16:35 12,929.39 12,932.36 12,928.39 12,931.00 0.0K
16:36 12,931.35 12,936.29 12,931.35 12,934.00 0.0K
16:37 12,935.26 12,937.24 12,933.00 12,937.23 0.0K
16:38 12,937.22 12,943.00 12,932.22 12,943.00 0.0K
16:39 12,944.66 12,950.06 12,943.13 12,950.06 0.0K
16:40 12,949.55 12,950.03 12,946.50 12,948.97 0.0K
16:41 12,948.96 12,956.92 12,947.00 12,951.94 0.0K
16:42 12,950.94 12,954.00 12,949.45 12,953.95 0.0K
16:43 12,953.45 12,960.00 12,952.45 12,957.92 0.0K
16:44 12,959.92 12,964.00 12,959.00 12,963.88 0.0K
16:45 12,965.00 12,965.00 12,959.37 12,963.85 0.0K
16:46 12,963.00 12,964.84 12,961.84 12,963.33 0.0K
16:47 12,963.00 12,964.81 12,962.82 12,963.00 0.0K
16:48 12,962.81 12,965.78 12,960.81 12,965.77 0.0K
16:49 12,966.76 12,967.00 12,961.78 12,961.80 0.0K
16:50 12,961.81 12,962.81 12,960.31 12,961.00 0.0K
16:51 12,961.31 12,962.80 12,960.80 12,961.80 0.0K
16:52 12,960.81 12,966.30 12,959.31 12,966.30 0.0K
16:53 12,967.00 12,967.00 12,961.83 12,964.00 0.0K
16:54 12,964.33 12,967.82 12,963.00 12,964.35 0.0K
16:55 12,964.00 12,964.00 12,958.89 12,962.00 0.0K
16:56 12,961.87 12,962.83 12,958.88 12,962.81 0.0K
16:57 12,961.81 12,968.00 12,961.31 12,966.77 0.0K
16:58 12,965.77 12,969.76 12,964.78 12,969.00 0.0K
16:59 12,969.25 12,973.00 12,968.00 12,970.72 0.0K
17:00 12,972.72 12,976.00 12,971.22 12,976.00 0.0K
17:01 12,976.21 12,981.18 12,976.21 12,980.68 0.0K
17:02 12,981.18 12,985.66 12,980.18 12,982.66 0.0K
17:03 12,983.16 12,983.16 12,981.00 12,981.00 0.0K
17:04 12,979.00 12,984.67 12,978.69 12,981.19 0.0K
17:05 12,981.70 12,987.18 12,981.70 12,986.69 0.0K
17:06 12,990.00 12,991.00 12,988.67 12,989.17 0.0K
17:07 12,989.67 12,990.16 12,986.68 12,989.00 0.0K
17:08 12,988.19 12,992.00 12,988.00 12,991.00 0.0K
17:09 12,990.17 12,993.18 12,990.00 12,990.68 0.0K
17:10 12,991.00 12,996.00 12,991.00 12,994.17 0.0K
17:11 12,994.67 12,998.63 12,994.65 12,998.00 0.0K
17:12 12,997.66 12,999.65 12,992.69 12,993.00 0.0K
17:13 12,991.70 12,998.66 12,991.70 12,996.66 0.0K
17:14 12,997.00 12,998.64 12,995.15 12,996.63 0.0K
17:15 12,997.00 13,001.11 12,994.63 12,999.00 0.0K
17:16 12,998.60 13,000.00 12,995.61 12,996.61 0.0K
17:17 12,995.62 12,997.62 12,994.61 12,997.00 0.0K
17:18 12,998.00 13,001.00 12,997.00 13,000.00 0.0K
17:19 12,999.00 13,002.60 12,999.00 13,002.09 0.0K
17:20 13,002.59 13,002.59 12,993.64 12,993.65 0.0K
17:21 12,994.65 12,996.19 12,990.18 12,995.00 0.0K
17:22 12,996.00 13,002.00 12,996.00 13,002.00 0.0K
17:23 13,001.00 13,002.62 12,998.00 12,999.59 0.0K
17:24 13,000.08 13,000.08 12,994.61 12,994.61 0.0K
17:25 12,994.62 12,997.11 12,994.60 12,995.60 0.0K
17:26 12,995.10 12,995.10 12,990.64 12,992.63 0.0K
17:27 12,992.62 12,996.10 12,991.00 12,996.10 0.0K
17:28 12,996.09 12,999.00 12,995.56 12,998.53 0.0K
17:29 12,999.53 13,002.00 12,997.52 12,998.92 0.0K
17:30 13,000.42 13,005.41 13,000.42 13,001.42 0.0K
17:31 13,000.42 13,000.42 12,997.00 12,997.92 0.0K
17:32 12,999.42 13,005.00 12,998.42 13,004.00 0.0K
17:33 13,003.41 13,008.90 13,003.00 13,008.90 0.0K
17:34 13,010.00 13,016.00 13,008.40 13,010.40 0.0K
17:35 13,007.41 13,011.40 12,996.80 12,996.80 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available