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 13,204.00 13,204.00 13,200.00 13,200.00 0.0K
08:59 13,199.00 13,199.00 13,173.00 13,173.00 0.0K
09:00 13,172.00 13,189.81 13,172.00 13,186.82 0.0K
09:01 13,186.33 13,186.33 13,171.36 13,178.34 0.0K
09:02 13,178.84 13,188.00 13,177.34 13,186.33 0.0K
09:03 13,186.00 13,197.00 13,181.84 13,181.84 0.0K
09:04 13,183.00 13,189.00 13,178.00 13,182.00 0.0K
09:05 13,181.85 13,186.36 13,172.89 13,174.38 0.0K
09:06 13,176.38 13,176.38 13,159.39 13,164.88 0.0K
09:07 13,162.89 13,172.00 13,156.44 13,156.44 0.0K
09:08 13,156.00 13,156.46 13,148.45 13,151.00 0.0K
09:09 13,150.47 13,150.47 13,135.59 13,135.59 0.0K
09:10 13,134.60 13,139.09 13,124.20 13,134.15 0.0K
09:11 13,137.00 13,145.49 13,134.00 13,145.00 0.0K
09:12 13,144.96 13,168.19 13,142.94 13,166.18 0.0K
09:13 13,166.67 13,182.02 13,166.15 13,170.00 0.0K
09:14 13,169.00 13,179.00 13,163.56 13,169.51 0.0K
09:15 13,169.52 13,182.41 13,169.52 13,170.90 0.0K
09:16 13,170.91 13,178.83 13,170.90 13,176.31 0.0K
09:17 13,179.30 13,179.30 13,169.32 13,173.00 0.0K
09:18 13,172.81 13,176.29 13,169.00 13,173.31 0.0K
09:19 13,174.80 13,191.72 13,173.81 13,189.24 0.0K
09:20 13,191.23 13,201.00 13,191.00 13,197.00 0.0K
09:21 13,196.65 13,199.00 13,185.22 13,189.72 0.0K
09:22 13,188.22 13,195.72 13,183.76 13,195.71 0.0K
09:23 13,196.70 13,198.68 13,181.00 13,185.00 0.0K
09:24 13,183.82 13,191.35 13,182.38 13,190.00 0.0K
09:25 13,190.84 13,200.74 13,188.84 13,200.24 0.0K
09:26 13,200.74 13,200.74 13,190.29 13,196.27 0.0K
09:27 13,195.78 13,198.78 13,187.79 13,190.00 0.0K
09:28 13,194.27 13,199.12 13,194.00 13,198.62 0.0K
09:29 13,198.61 13,203.41 13,198.61 13,203.41 0.0K
09:30 13,203.40 13,209.00 13,186.00 13,195.39 0.0K
09:31 13,196.39 13,201.81 13,192.40 13,198.30 0.0K
09:32 13,199.30 13,203.00 13,198.00 13,199.00 0.0K
09:33 13,197.00 13,201.25 13,192.79 13,199.24 0.0K
09:34 13,201.24 13,206.21 13,198.24 13,199.00 0.0K
09:35 13,198.25 13,203.73 13,190.30 13,192.00 0.0K
09:36 13,192.80 13,196.29 13,188.00 13,188.85 0.0K
09:37 13,189.00 13,196.31 13,188.29 13,188.29 0.0K
09:38 13,189.00 13,194.75 13,187.80 13,190.22 0.0K
09:39 13,187.73 13,190.27 13,183.28 13,185.81 0.0K
09:40 13,184.82 13,188.79 13,183.82 13,186.80 0.0K
09:41 13,186.30 13,186.30 13,176.86 13,177.36 0.0K
09:42 13,175.37 13,175.37 13,157.00 13,159.94 0.0K
09:43 13,158.95 13,164.00 13,156.98 13,159.00 0.0K
09:44 13,159.02 13,167.00 13,158.03 13,162.96 0.0K
09:45 13,163.96 13,163.96 13,151.57 13,153.07 0.0K
09:46 13,151.09 13,153.10 13,149.10 13,152.00 0.0K
09:47 13,150.64 13,155.00 13,148.00 13,148.75 0.0K
09:48 13,150.74 13,156.21 13,150.74 13,156.20 0.0K
09:49 13,155.70 13,163.67 13,155.20 13,159.00 0.0K
09:50 13,158.19 13,163.00 13,157.69 13,162.18 0.0K
09:51 13,166.67 13,170.09 13,163.66 13,168.09 0.0K
09:52 13,167.59 13,169.14 13,164.00 13,168.14 0.0K
09:53 13,168.00 13,172.65 13,166.67 13,172.14 0.0K
09:54 13,170.14 13,173.13 13,169.00 13,169.00 0.0K
09:55 13,171.68 13,176.15 13,171.00 13,174.00 0.0K
09:56 13,171.16 13,175.14 13,164.00 13,175.13 0.0K
09:57 13,174.00 13,174.57 13,168.63 13,174.07 0.0K
09:58 13,176.06 13,177.00 13,169.00 13,169.00 0.0K
09:59 13,169.10 13,170.10 13,169.00 13,169.00 0.0K
10:00 13,169.59 13,174.06 13,163.59 13,173.00 0.0K
10:01 13,174.00 13,174.00 13,157.00 13,157.00 0.0K
10:02 13,158.00 13,162.67 13,156.00 13,161.67 0.0K
10:03 13,161.66 13,163.08 13,156.13 13,159.00 0.0K
10:04 13,159.57 13,163.47 13,159.00 13,162.45 0.0K
10:05 13,161.00 13,161.44 13,157.00 13,157.00 0.0K
10:06 13,157.41 13,161.41 13,153.93 13,158.00 0.0K
10:07 13,157.40 13,163.85 13,157.00 13,161.32 0.0K
10:08 13,159.32 13,162.80 13,157.31 13,160.00 0.0K
10:09 13,159.00 13,159.80 13,155.32 13,158.00 0.0K
10:10 13,157.33 13,158.33 13,154.84 13,157.35 0.0K
10:11 13,156.84 13,161.83 13,153.85 13,156.00 0.0K
10:12 13,159.00 13,161.33 13,153.00 13,160.82 0.0K
10:13 13,160.32 13,162.31 13,158.00 13,160.00 0.0K
10:14 13,160.29 13,160.29 13,153.30 13,153.30 0.0K
10:15 13,153.80 13,156.78 13,149.80 13,151.00 0.0K
10:16 13,152.30 13,154.29 13,149.80 13,152.78 0.0K
10:17 13,153.28 13,159.19 13,153.28 13,159.19 0.0K
10:18 13,158.69 13,162.17 13,154.70 13,160.00 0.0K
10:19 13,159.00 13,160.18 13,155.70 13,158.68 0.0K
10:20 13,156.68 13,162.00 13,156.68 13,160.00 0.0K
10:21 13,161.00 13,165.58 13,159.00 13,163.00 0.0K
10:22 13,163.08 13,166.07 13,159.59 13,164.06 0.0K
10:23 13,163.00 13,166.02 13,161.50 13,161.52 0.0K
10:24 13,162.52 13,163.00 13,158.51 13,160.51 0.0K
10:25 13,162.50 13,167.47 13,162.00 13,165.85 0.0K
10:26 13,165.00 13,165.00 13,161.00 13,163.81 0.0K
10:27 13,164.00 13,164.30 13,155.34 13,155.34 0.0K
10:28 13,156.84 13,167.00 13,156.84 13,167.00 0.0K
10:29 13,168.28 13,172.21 13,168.28 13,169.00 0.0K
10:30 13,170.00 13,173.00 13,169.00 13,172.62 0.0K
10:31 13,171.12 13,171.12 13,167.62 13,168.13 0.0K
10:32 13,166.64 13,169.13 13,166.00 13,168.12 0.0K
10:33 13,169.00 13,175.00 13,168.61 13,174.53 0.0K
10:34 13,175.03 13,177.01 13,171.99 13,171.99 0.0K
10:35 13,171.50 13,176.00 13,171.00 13,174.95 0.0K
10:36 13,175.44 13,176.90 13,172.93 13,174.40 0.0K
10:37 13,174.39 13,175.88 13,171.34 13,173.34 0.0K
10:38 13,172.84 13,174.33 13,171.00 13,171.32 0.0K
10:39 13,171.82 13,178.00 13,171.82 13,178.00 0.0K
10:40 13,179.27 13,180.00 13,175.00 13,176.29 0.0K
10:41 13,175.29 13,180.27 13,175.00 13,177.25 0.0K
10:42 13,175.25 13,178.25 13,175.25 13,178.00 0.0K
10:43 13,178.25 13,178.25 13,171.84 13,175.00 0.0K
10:44 13,175.35 13,179.34 13,175.35 13,178.84 0.0K
10:45 13,179.34 13,180.83 13,177.34 13,179.81 0.0K
10:46 13,180.00 13,180.00 13,176.00 13,177.00 0.0K
10:47 13,179.00 13,183.28 13,177.28 13,183.00 0.0K
10:48 13,182.27 13,190.00 13,182.27 13,189.22 0.0K
10:49 13,190.00 13,196.21 13,188.72 13,195.71 0.0K
10:50 13,193.21 13,196.00 13,189.76 13,189.76 0.0K
10:51 13,189.00 13,189.34 13,185.00 13,188.35 0.0K
10:52 13,189.35 13,190.83 13,186.36 13,190.33 0.0K
10:53 13,190.32 13,191.32 13,189.30 13,190.29 0.0K
10:54 13,188.00 13,190.00 13,186.81 13,188.00 0.0K
10:55 13,191.30 13,196.74 13,188.29 13,188.29 0.0K
10:56 13,188.00 13,191.28 13,188.00 13,189.78 0.0K
10:57 13,189.77 13,189.77 13,186.00 13,186.00 0.0K
10:58 13,185.25 13,190.23 13,182.73 13,183.72 0.0K
10:59 13,184.22 13,186.18 13,181.00 13,185.67 0.0K
11:00 13,187.00 13,191.13 13,187.00 13,188.00 0.0K
11:01 13,189.61 13,191.56 13,189.51 13,189.51 0.0K
11:02 13,188.02 13,191.99 13,188.00 13,190.97 0.0K
11:03 13,191.00 13,195.00 13,189.70 13,190.00 0.0K
11:04 13,190.69 13,190.69 13,185.00 13,188.73 0.0K
11:05 13,187.74 13,189.23 13,185.74 13,187.24 0.0K
11:06 13,186.24 13,188.00 13,184.00 13,186.00 0.0K
11:07 13,186.20 13,187.00 13,186.00 13,186.14 0.0K
11:08 13,186.00 13,190.00 13,186.00 13,186.00 0.0K
11:09 13,186.15 13,188.00 13,182.00 13,187.00 0.0K
11:10 13,186.66 13,186.66 13,182.68 13,183.69 0.0K
11:11 13,183.68 13,186.00 13,183.17 13,183.17 0.0K
11:12 13,183.00 13,189.00 13,183.00 13,184.00 0.0K
11:13 13,185.00 13,189.00 13,184.61 13,187.00 0.0K
11:14 13,187.53 13,190.00 13,183.54 13,185.02 0.0K
11:15 13,186.02 13,189.50 13,185.00 13,186.99 0.0K
11:16 13,187.00 13,189.49 13,186.50 13,189.45 0.0K
11:17 13,189.44 13,192.41 13,189.00 13,191.00 0.0K
11:18 13,191.38 13,192.37 13,187.00 13,190.00 0.0K
11:19 13,189.40 13,189.90 13,186.50 13,188.00 0.0K
11:20 13,188.52 13,188.53 13,181.00 13,182.58 0.0K
11:21 13,183.08 13,183.63 13,181.58 13,183.63 0.0K
11:22 13,184.00 13,184.00 13,178.68 13,178.70 0.0K
11:23 13,178.00 13,179.20 13,172.74 13,173.31 0.0K
11:24 13,173.81 13,175.00 13,170.00 13,170.89 0.0K
11:25 13,172.00 13,175.00 13,169.42 13,169.42 0.0K
11:26 13,169.00 13,170.93 13,167.98 13,167.99 0.0K
11:27 13,169.49 13,171.49 13,168.50 13,169.00 0.0K
11:28 13,171.00 13,172.00 13,168.51 13,168.51 0.0K
11:29 13,169.01 13,169.01 13,165.00 13,166.01 0.0K
11:30 13,166.51 13,168.00 13,163.00 13,164.00 0.0K
11:31 13,164.00 13,164.00 13,156.06 13,158.00 0.0K
11:32 13,159.08 13,159.08 13,152.00 13,152.16 0.0K
11:33 13,152.17 13,154.00 13,150.00 13,151.70 0.0K
11:34 13,152.00 13,156.68 13,151.69 13,152.00 0.0K
11:35 13,151.19 13,154.19 13,147.70 13,147.71 0.0K
11:36 13,146.00 13,148.00 13,140.30 13,141.00 0.0K
11:37 13,144.00 13,149.26 13,144.00 13,146.78 0.0K
11:38 13,146.28 13,149.25 13,146.27 13,146.29 0.0K
11:39 13,147.00 13,153.26 13,147.00 13,149.25 0.0K
11:40 13,147.26 13,149.24 13,147.26 13,148.00 0.0K
11:41 13,150.00 13,153.19 13,150.00 13,153.18 0.0K
11:42 13,151.18 13,156.12 13,151.00 13,153.00 0.0K
11:43 13,152.10 13,152.10 13,148.00 13,150.14 0.0K
11:44 13,149.14 13,150.14 13,139.74 13,139.74 0.0K
11:45 13,140.24 13,144.25 13,140.24 13,143.72 0.0K
11:46 13,144.22 13,151.15 13,144.22 13,151.09 0.0K
11:47 13,151.08 13,154.53 13,150.58 13,154.02 0.0K
11:48 13,155.02 13,157.47 13,154.00 13,157.46 0.0K
11:49 13,158.46 13,158.46 13,149.00 13,152.03 0.0K
11:50 13,153.53 13,156.50 13,153.01 13,156.48 0.0K
11:51 13,155.98 13,157.96 13,151.98 13,152.00 0.0K
11:52 13,152.50 13,154.04 13,149.00 13,153.04 0.0K
11:53 13,153.00 13,154.07 13,150.00 13,154.00 0.0K
11:54 13,154.08 13,156.00 13,154.00 13,155.05 0.0K
11:55 13,156.04 13,157.51 13,153.00 13,155.52 0.0K
11:56 13,155.02 13,161.48 13,155.02 13,160.48 0.0K
11:57 13,160.98 13,162.00 13,160.48 13,161.51 0.0K
11:58 13,164.01 13,164.51 13,159.08 13,159.08 0.0K
11:59 13,159.09 13,160.59 13,151.00 13,153.00 0.0K
12:00 13,155.00 13,156.15 13,147.17 13,147.17 0.0K
12:01 13,148.00 13,149.18 13,144.24 13,146.26 0.0K
12:02 13,145.76 13,149.76 13,145.76 13,147.00 0.0K
12:03 13,145.28 13,146.29 13,142.33 13,143.00 0.0K
12:04 13,144.00 13,146.29 13,143.00 13,146.29 0.0K
12:05 13,146.00 13,147.00 13,145.00 13,145.18 0.0K
12:06 13,145.17 13,146.61 13,143.12 13,143.12 0.0K
12:07 13,142.62 13,143.00 13,140.00 13,142.08 0.0K
12:08 13,141.00 13,141.07 13,139.56 13,140.55 0.0K
12:09 13,140.05 13,143.05 13,140.00 13,142.07 0.0K
12:10 13,143.00 13,143.00 13,139.00 13,140.09 0.0K
12:11 13,140.10 13,143.61 13,139.11 13,143.11 0.0K
12:12 13,143.61 13,144.10 13,139.00 13,141.00 0.0K
12:13 13,140.13 13,142.13 13,140.00 13,141.00 0.0K
12:14 13,142.13 13,142.13 13,139.00 13,141.00 0.0K
12:15 13,140.00 13,141.12 13,139.00 13,140.10 0.0K
12:16 13,141.00 13,142.00 13,138.60 13,141.09 0.0K
12:17 13,141.59 13,144.03 13,141.08 13,144.00 0.0K
12:18 13,144.00 13,144.00 13,139.00 13,139.00 0.0K
12:19 13,139.50 13,139.50 13,136.50 13,139.46 0.0K
12:20 13,140.95 13,141.44 13,136.00 13,138.00 0.0K
12:21 13,137.43 13,138.00 13,135.93 13,138.00 0.0K
12:22 13,137.00 13,142.38 13,135.91 13,141.00 0.0K
12:23 13,142.00 13,142.35 13,138.37 13,139.91 0.0K
12:24 13,139.41 13,139.93 13,132.97 13,132.98 0.0K
12:25 13,132.99 13,133.00 13,126.57 13,129.06 0.0K
12:26 13,128.06 13,133.03 13,128.06 13,132.99 0.0K
12:27 13,132.00 13,133.00 13,131.00 13,131.93 0.0K
12:28 13,131.43 13,135.86 13,131.00 13,134.35 0.0K
12:29 13,134.85 13,135.85 13,134.35 13,134.84 0.0K
12:30 13,134.00 13,134.34 13,128.91 13,129.91 0.0K
12:31 13,130.00 13,131.00 13,126.00 13,129.42 0.0K
12:32 13,129.92 13,130.00 13,127.92 13,127.92 0.0K
12:33 13,128.42 13,129.94 13,126.93 13,127.97 0.0K
12:34 13,127.98 13,129.98 13,127.00 13,128.03 0.0K
12:35 13,127.00 13,128.05 13,125.00 13,127.00 0.0K
12:36 13,128.00 13,130.13 13,127.64 13,129.00 0.0K
12:37 13,130.13 13,130.63 13,128.14 13,128.66 0.0K
12:38 13,129.16 13,134.62 13,129.16 13,134.61 0.0K
12:39 13,133.12 13,137.07 13,133.12 13,137.06 0.0K
12:40 13,134.57 13,134.57 13,128.63 13,129.17 0.0K
12:41 13,129.00 13,130.00 13,127.70 13,130.00 0.0K
12:42 13,129.25 13,132.00 13,125.79 13,131.00 0.0K
12:43 13,131.31 13,132.00 13,127.82 13,128.33 0.0K
12:44 13,127.84 13,131.34 13,127.84 13,130.34 0.0K
12:45 13,131.34 13,134.00 13,131.34 13,133.85 0.0K
12:46 13,133.35 13,139.34 13,132.85 13,138.33 0.0K
12:47 13,139.82 13,143.30 13,137.00 13,142.28 0.0K
12:48 13,141.27 13,142.27 13,135.77 13,137.77 0.0K
12:49 13,138.27 13,142.19 13,136.26 13,140.18 0.0K
12:50 13,146.00 13,146.00 13,140.00 13,142.00 0.0K
12:51 13,142.18 13,146.15 13,142.18 13,145.00 0.0K
12:52 13,145.13 13,145.13 13,143.63 13,143.63 0.0K
12:53 13,144.13 13,145.13 13,137.66 13,138.15 0.0K
12:54 13,138.16 13,141.16 13,138.00 13,139.65 0.0K
12:55 13,139.66 13,142.16 13,137.67 13,141.16 0.0K
12:56 13,140.16 13,144.14 13,140.00 13,144.11 0.0K
12:57 13,144.61 13,144.61 13,143.00 13,143.00 0.0K
12:58 13,143.61 13,144.12 13,140.64 13,141.14 0.0K
12:59 13,141.64 13,153.00 13,139.65 13,149.11 0.0K
13:00 13,150.00 13,150.00 13,145.00 13,145.19 0.0K
13:01 13,145.21 13,147.00 13,143.73 13,145.00 0.0K
13:02 13,148.00 13,148.26 13,144.81 13,146.34 0.0K
13:03 13,147.00 13,147.83 13,143.86 13,145.85 0.0K
13:04 13,144.85 13,148.00 13,143.35 13,148.00 0.0K
13:05 13,147.00 13,149.00 13,146.00 13,147.00 0.0K
13:06 13,147.26 13,150.00 13,144.28 13,150.00 0.0K
13:07 13,149.27 13,150.00 13,146.79 13,146.79 0.0K
13:08 13,146.30 13,146.30 13,140.91 13,140.92 0.0K
13:09 13,142.42 13,143.48 13,141.00 13,141.00 0.0K
13:10 13,141.99 13,145.47 13,139.99 13,140.00 0.0K
13:11 13,137.51 13,137.53 13,133.05 13,137.11 0.0K
13:12 13,138.61 13,140.00 13,136.63 13,139.00 0.0K
13:13 13,138.64 13,139.14 13,135.00 13,135.15 0.0K
13:14 13,135.66 13,137.15 13,134.16 13,137.15 0.0K
13:15 13,136.65 13,138.10 13,133.00 13,134.11 0.0K
13:16 13,133.62 13,137.00 13,133.62 13,137.00 0.0K
13:17 13,137.56 13,139.00 13,137.00 13,137.01 0.0K
13:18 13,136.51 13,136.51 13,135.00 13,135.52 0.0K
13:19 13,135.51 13,137.00 13,134.00 13,136.01 0.0K
13:20 13,135.51 13,136.01 13,131.52 13,135.00 0.0K
13:21 13,134.53 13,136.04 13,134.53 13,136.04 0.0K
13:22 13,136.03 13,142.50 13,136.03 13,139.49 0.0K
13:23 13,139.98 13,139.98 13,135.99 13,136.00 0.0K
13:24 13,135.98 13,138.48 13,135.00 13,137.00 0.0K
13:25 13,137.97 13,138.47 13,136.95 13,137.92 0.0K
13:26 13,137.42 13,139.39 13,137.42 13,139.39 0.0K
13:27 13,139.38 13,139.88 13,134.00 13,134.43 0.0K
13:28 13,132.94 13,135.00 13,132.00 13,134.02 0.0K
13:29 13,134.03 13,135.00 13,131.00 13,131.59 0.0K
13:30 13,131.60 13,134.13 13,130.11 13,134.13 0.0K
13:31 13,133.63 13,133.63 13,129.68 13,131.24 0.0K
13:32 13,130.24 13,131.25 13,128.32 13,129.33 0.0K
13:33 13,129.83 13,129.83 13,122.89 13,123.40 0.0K
13:34 13,123.00 13,125.34 13,122.39 13,124.34 0.0K
13:35 13,123.00 13,126.00 13,122.00 13,126.00 0.0K
13:36 13,126.81 13,130.70 13,126.81 13,130.69 0.0K
13:37 13,130.68 13,130.68 13,127.19 13,130.65 0.0K
13:38 13,130.64 13,131.59 13,129.58 13,131.00 0.0K
13:39 13,130.07 13,133.00 13,129.07 13,133.00 0.0K
13:40 13,132.54 13,132.54 13,130.00 13,130.99 0.0K
13:41 13,131.49 13,131.99 13,128.50 13,129.48 0.0K
13:42 13,130.00 13,135.00 13,130.00 13,135.00 0.0K
13:43 13,134.87 13,137.00 13,131.37 13,132.89 0.0K
13:44 13,132.00 13,132.39 13,129.00 13,129.91 0.0K
13:45 13,130.00 13,131.90 13,128.91 13,130.39 0.0K
13:46 13,130.00 13,132.00 13,128.85 13,128.85 0.0K
13:47 13,129.35 13,131.00 13,128.85 13,130.85 0.0K
13:48 13,130.84 13,131.00 13,125.88 13,126.88 0.0K
13:49 13,124.89 13,125.00 13,122.93 13,122.95 0.0K
13:50 13,121.45 13,121.51 13,118.00 13,118.00 0.0K
13:51 13,117.55 13,125.00 13,117.55 13,125.00 0.0K
13:52 13,126.00 13,128.05 13,124.00 13,127.03 0.0K
13:53 13,125.03 13,128.00 13,124.00 13,126.03 0.0K
13:54 13,127.00 13,129.00 13,124.57 13,124.58 0.0K
13:55 13,123.58 13,125.10 13,122.12 13,123.12 0.0K
13:56 13,123.13 13,128.11 13,123.13 13,127.10 0.0K
13:57 13,126.60 13,130.07 13,126.57 13,128.06 0.0K
13:58 13,129.06 13,131.03 13,128.00 13,130.00 0.0K
13:59 13,128.52 13,130.00 13,127.00 13,129.00 0.0K
14:00 13,130.00 13,131.04 13,125.00 13,128.00 0.0K
14:01 13,127.53 13,127.54 13,124.00 13,124.00 0.0K
14:02 13,121.05 13,125.55 13,121.05 13,124.05 0.0K
14:03 13,127.04 13,127.53 13,124.05 13,124.55 0.0K
14:04 13,124.05 13,126.55 13,122.06 13,123.06 0.0K
14:05 13,123.00 13,125.00 13,119.00 13,119.00 0.0K
14:06 13,119.60 13,126.06 13,119.60 13,121.00 0.0K
14:07 13,120.00 13,121.00 13,117.58 13,118.00 0.0K
14:08 13,118.59 13,118.59 13,115.10 13,117.11 0.0K
14:09 13,119.00 13,121.00 13,117.11 13,121.00 0.0K
14:10 13,121.53 13,125.93 13,120.03 13,125.92 0.0K
14:11 13,128.41 13,129.33 13,126.85 13,128.82 0.0K
14:12 13,129.32 13,130.00 13,124.32 13,126.00 0.0K
14:13 13,124.00 13,126.86 13,122.00 13,123.37 0.0K
14:14 13,121.88 13,124.00 13,121.39 13,123.00 0.0K
14:15 13,122.39 13,122.40 13,114.00 13,119.93 0.0K
14:16 13,120.92 13,122.00 13,118.43 13,121.86 0.0K
14:17 13,121.85 13,122.83 13,118.79 13,118.79 0.0K
14:18 13,118.29 13,119.00 13,114.85 13,116.35 0.0K
14:19 13,116.36 13,117.00 13,111.01 13,111.01 0.0K
14:20 13,111.00 13,112.00 13,104.12 13,110.00 0.0K
14:21 13,109.17 13,109.17 13,105.00 13,105.29 0.0K
14:22 13,105.80 13,111.83 13,105.80 13,106.39 0.0K
14:23 13,106.00 13,106.44 13,101.93 13,101.98 0.0K
14:24 13,102.49 13,102.49 13,096.59 13,101.11 0.0K
14:25 13,101.61 13,106.00 13,101.61 13,104.00 0.0K
14:26 13,106.00 13,107.12 13,105.00 13,105.00 0.0K
14:27 13,105.61 13,109.00 13,104.63 13,108.00 0.0K
14:28 13,108.16 13,111.65 13,108.16 13,109.16 0.0K
14:29 13,109.66 13,110.00 13,107.24 13,107.75 0.0K
14:30 13,106.76 13,111.80 13,106.76 13,108.84 0.0K
14:31 13,109.00 13,113.38 13,105.89 13,112.88 0.0K
14:32 13,113.38 13,115.00 13,112.88 13,115.00 0.0K
14:33 13,116.00 13,121.00 13,115.88 13,121.00 0.0K
14:34 13,121.32 13,122.30 13,118.81 13,122.00 0.0K
14:35 13,122.29 13,125.75 13,120.28 13,123.73 0.0K
14:36 13,125.23 13,127.21 13,123.23 13,124.73 0.0K
14:37 13,125.23 13,127.00 13,124.00 13,124.77 0.0K
14:38 13,124.00 13,126.00 13,124.00 13,125.81 0.0K
14:39 13,126.31 13,129.00 13,125.81 13,128.00 0.0K
14:40 13,128.79 13,131.74 13,125.76 13,125.76 0.0K
14:41 13,126.76 13,126.77 13,123.83 13,126.00 0.0K
14:42 13,124.85 13,126.88 13,124.36 13,126.85 0.0K
14:43 13,126.84 13,129.33 13,126.81 13,126.81 0.0K
14:44 13,128.00 13,130.00 13,127.80 13,128.75 0.0K
14:45 13,130.00 13,132.00 13,128.00 13,128.21 0.0K
14:46 13,127.21 13,128.76 13,126.22 13,127.77 0.0K
14:47 13,127.78 13,132.00 13,127.78 13,131.23 0.0K
14:48 13,130.73 13,131.70 13,128.73 13,131.70 0.0K
14:49 13,130.70 13,135.00 13,130.70 13,134.61 0.0K
14:50 13,135.11 13,136.00 13,133.60 13,136.00 0.0K
14:51 13,135.57 13,139.00 13,135.54 13,137.00 0.0K
14:52 13,135.54 13,140.46 13,135.54 13,140.46 0.0K
14:53 13,140.45 13,141.45 13,137.45 13,137.46 0.0K
14:54 13,136.46 13,141.43 13,136.46 13,141.42 0.0K
14:55 13,140.42 13,141.40 13,138.89 13,141.00 0.0K
14:56 13,142.38 13,146.00 13,142.38 13,145.35 0.0K
14:57 13,145.00 13,147.35 13,145.00 13,145.00 0.0K
14:58 13,145.86 13,146.36 13,141.89 13,142.40 0.0K
14:59 13,141.40 13,141.41 13,139.46 13,140.48 0.0K
15:00 13,138.99 13,141.48 13,138.49 13,139.52 0.0K
15:01 13,140.52 13,142.51 13,138.04 13,139.00 0.0K
15:02 13,138.55 13,141.00 13,136.05 13,138.06 0.0K
15:03 13,137.56 13,142.00 13,137.56 13,138.00 0.0K
15:04 13,139.52 13,140.02 13,136.53 13,138.00 0.0K
15:05 13,137.54 13,137.54 13,130.60 13,131.60 0.0K
15:06 13,131.61 13,136.12 13,131.61 13,135.00 0.0K
15:07 13,133.14 13,136.66 13,132.18 13,135.66 0.0K
15:08 13,137.00 13,137.00 13,129.20 13,129.20 0.0K
15:09 13,130.00 13,132.26 13,127.26 13,131.00 0.0K
15:10 13,131.25 13,134.72 13,130.68 13,131.00 0.0K
15:11 13,132.18 13,135.00 13,130.68 13,134.61 0.0K
15:12 13,135.11 13,135.11 13,129.62 13,133.62 0.0K
15:13 13,133.61 13,133.61 13,127.66 13,127.68 0.0K
15:14 13,127.00 13,128.00 13,126.20 13,126.20 0.0K
15:15 13,125.71 13,130.67 13,125.71 13,128.67 0.0K
15:16 13,128.68 13,130.00 13,126.20 13,128.00 0.0K
15:17 13,127.21 13,127.27 13,125.27 13,126.27 0.0K
15:18 13,126.77 13,128.00 13,125.77 13,127.00 0.0K
15:19 13,126.27 13,126.27 13,123.28 13,124.00 0.0K
15:20 13,122.00 13,124.00 13,121.79 13,123.00 0.0K
15:21 13,123.31 13,126.00 13,123.31 13,126.00 0.0K
15:22 13,125.77 13,131.72 13,125.77 13,129.72 0.0K
15:23 13,130.00 13,130.00 13,127.72 13,128.19 0.0K
15:24 13,128.18 13,130.11 13,127.00 13,130.10 0.0K
15:25 13,129.59 13,131.08 13,126.57 13,128.07 0.0K
15:26 13,127.00 13,127.07 13,121.63 13,122.63 0.0K
15:27 13,122.64 13,125.14 13,121.15 13,122.65 0.0K
15:28 13,120.66 13,120.66 13,118.67 13,120.00 0.0K
15:29 13,121.19 13,122.17 13,119.00 13,121.00 0.0K
15:30 13,120.14 13,122.14 13,114.00 13,120.64 0.0K
15:31 13,120.63 13,126.59 13,120.12 13,123.08 0.0K
15:32 13,126.00 13,128.00 13,120.55 13,124.00 0.0K
15:33 13,122.00 13,125.86 13,119.41 13,123.35 0.0K
15:34 13,120.86 13,123.36 13,117.86 13,120.86 0.0K
15:35 13,120.00 13,123.36 13,117.85 13,120.85 0.0K
15:36 13,123.34 13,124.33 13,118.36 13,120.00 0.0K
15:37 13,121.37 13,199.21 13,118.00 13,185.00 0.0K
15:38 13,203.17 13,206.00 13,141.95 13,171.36 0.0K
15:39 13,161.38 13,162.89 13,139.08 13,148.55 0.0K
15:40 13,138.00 13,153.55 13,129.13 13,133.00 0.0K
15:41 13,129.13 13,159.00 13,124.64 13,155.01 0.0K
15:42 13,153.51 13,153.51 13,142.07 13,145.07 0.0K
15:43 13,143.08 13,145.63 13,132.68 13,134.15 0.0K
15:44 13,133.00 13,137.00 13,125.00 13,131.25 0.0K
15:45 13,130.76 13,142.00 13,120.33 13,133.80 0.0K
15:46 13,134.30 13,146.23 13,133.80 13,145.20 0.0K
15:47 13,145.70 13,152.00 13,145.00 13,148.61 0.0K
15:48 13,147.00 13,158.54 13,147.00 13,152.00 0.0K
15:49 13,153.55 13,163.00 13,152.57 13,154.00 0.0K
15:50 13,154.58 13,159.05 13,153.57 13,155.56 0.0K
15:51 13,155.07 13,170.00 13,154.57 13,165.00 0.0K
15:52 13,165.49 13,165.49 13,123.17 13,133.09 0.0K
15:53 13,133.59 13,136.08 13,124.12 13,130.09 0.0K
15:54 13,131.08 13,142.93 13,129.09 13,142.93 0.0K
15:55 13,143.42 13,144.41 13,136.41 13,143.36 0.0K
15:56 13,143.85 13,165.00 13,143.85 13,165.00 0.0K
15:57 13,163.66 13,163.66 13,155.71 13,157.72 0.0K
15:58 13,158.22 13,163.69 13,157.23 13,163.69 0.0K
15:59 13,165.00 13,167.14 13,161.00 13,166.14 0.0K
16:00 13,168.14 13,182.11 13,153.78 13,155.79 0.0K
16:01 13,158.00 13,162.00 13,146.00 13,148.00 0.0K
16:02 13,147.39 13,154.00 13,138.97 13,154.00 0.0K
16:03 13,152.89 13,166.00 13,152.89 13,165.28 0.0K
16:04 13,162.28 13,178.61 13,162.28 13,176.10 0.0K
16:05 13,171.12 13,182.12 13,171.12 13,176.00 0.0K
16:06 13,176.65 13,190.05 13,176.60 13,190.05 0.0K
16:07 13,190.53 13,194.50 13,181.00 13,183.02 0.0K
16:08 13,185.00 13,190.50 13,177.04 13,189.00 0.0K
16:09 13,190.00 13,190.00 13,178.10 13,178.10 0.0K
16:10 13,176.10 13,178.12 13,167.21 13,172.19 0.0K
16:11 13,171.00 13,171.72 13,165.00 13,171.72 0.0K
16:12 13,172.00 13,174.00 13,167.74 13,174.00 0.0K
16:13 13,173.71 13,175.70 13,154.36 13,158.35 0.0K
16:14 13,156.36 13,156.36 13,148.00 13,152.00 0.0K
16:15 13,152.90 13,156.39 13,137.02 13,138.52 0.0K
16:16 13,141.02 13,141.52 13,128.00 13,136.00 0.0K
16:17 13,135.64 13,135.64 13,122.75 13,122.76 0.0K
16:18 13,123.76 13,129.73 13,122.26 13,126.71 0.0K
16:19 13,127.71 13,139.00 13,127.71 13,137.09 0.0K
16:20 13,138.09 13,143.54 13,130.61 13,143.54 0.0K
16:21 13,143.53 13,143.53 13,132.07 13,137.00 0.0K
16:22 13,138.00 13,159.46 13,132.57 13,155.97 0.0K
16:23 13,156.47 13,157.47 13,151.49 13,157.47 0.0K
16:24 13,161.00 13,161.00 13,154.00 13,154.48 0.0K
16:25 13,153.49 13,162.92 13,151.49 13,162.92 0.0K
16:26 13,165.42 13,182.34 13,165.42 13,179.79 0.0K
16:27 13,180.00 13,181.28 13,171.00 13,171.00 0.0K
16:28 13,172.00 13,180.25 13,172.00 13,177.77 0.0K
16:29 13,177.76 13,178.26 13,170.30 13,171.80 0.0K
16:30 13,176.29 13,180.74 13,172.76 13,175.00 0.0K
16:31 13,176.00 13,179.74 13,172.26 13,178.23 0.0K
16:32 13,180.00 13,182.22 13,177.23 13,182.00 0.0K
16:33 13,181.70 13,186.00 13,181.70 13,186.00 0.0K
16:34 13,187.14 13,190.12 13,184.57 13,184.58 0.0K
16:35 13,185.07 13,187.07 13,182.63 13,184.64 0.0K
16:36 13,184.00 13,187.00 13,181.00 13,182.00 0.0K
16:37 13,185.66 13,192.60 13,183.64 13,192.60 0.0K
16:38 13,192.10 13,193.09 13,185.61 13,188.60 0.0K
16:39 13,189.59 13,193.00 13,186.06 13,191.52 0.0K
16:40 13,193.01 13,193.48 13,188.52 13,193.47 0.0K
16:41 13,192.47 13,198.35 13,190.97 13,196.35 0.0K
16:42 13,195.35 13,195.35 13,183.42 13,194.90 0.0K
16:43 13,196.00 13,208.23 13,195.88 13,207.00 0.0K
16:44 13,208.00 13,209.19 13,202.24 13,208.16 0.0K
16:45 13,207.00 13,208.65 13,204.16 13,204.16 0.0K
16:46 13,205.16 13,205.69 13,196.77 13,197.00 0.0K
16:47 13,197.28 13,202.29 13,195.80 13,202.29 0.0K
16:48 13,202.79 13,206.75 13,199.28 13,199.75 0.0K
16:49 13,200.25 13,201.25 13,194.00 13,196.00 0.0K
16:50 13,194.81 13,195.00 13,186.40 13,190.39 0.0K
16:51 13,188.40 13,201.34 13,188.40 13,200.00 0.0K
16:52 13,203.33 13,203.81 13,199.33 13,199.34 0.0K
16:53 13,198.35 13,198.37 13,194.40 13,194.41 0.0K
16:54 13,193.42 13,203.00 13,193.42 13,199.38 0.0K
16:55 13,199.00 13,205.89 13,194.44 13,200.92 0.0K
16:56 13,199.92 13,206.43 13,199.50 13,201.00 0.0K
16:57 13,203.00 13,210.00 13,201.00 13,208.51 0.0K
16:58 13,207.52 13,208.51 13,205.00 13,207.00 0.0K
16:59 13,208.00 13,209.00 13,200.05 13,203.52 0.0K
17:00 13,205.02 13,205.02 13,163.00 13,187.61 0.0K
17:01 13,186.11 13,208.60 13,169.70 13,185.15 0.0K
17:02 13,183.00 13,185.66 13,171.29 13,176.28 0.0K
17:03 13,177.28 13,180.31 13,173.80 13,179.31 0.0K
17:04 13,178.32 13,198.00 13,178.32 13,197.17 0.0K
17:05 13,197.67 13,204.00 13,196.00 13,200.10 0.0K
17:06 13,200.00 13,208.01 13,198.60 13,207.00 0.0K
17:07 13,208.49 13,216.00 13,206.99 13,214.00 0.0K
17:08 13,213.42 13,215.00 13,209.00 13,210.39 0.0K
17:09 13,208.89 13,209.00 13,203.98 13,205.48 0.0K
17:10 13,205.00 13,207.00 13,201.00 13,204.00 0.0K
17:11 13,203.01 13,208.49 13,202.00 13,207.99 0.0K
17:12 13,208.49 13,212.96 13,206.49 13,208.99 0.0K
17:13 13,210.99 13,211.49 13,206.04 13,207.56 0.0K
17:14 13,208.56 13,208.56 13,200.09 13,201.59 0.0K
17:15 13,202.59 13,204.00 13,189.69 13,193.00 0.0K
17:16 13,196.17 13,197.00 13,188.72 13,189.72 0.0K
17:17 13,189.23 13,194.73 13,189.23 13,190.76 0.0K
17:18 13,189.76 13,197.78 13,188.27 13,197.00 0.0K
17:19 13,196.00 13,197.00 13,191.81 13,192.81 0.0K
17:20 13,193.32 13,194.00 13,186.84 13,191.82 0.0K
17:21 13,191.81 13,196.81 13,185.86 13,195.30 0.0K
17:22 13,195.80 13,199.74 13,193.80 13,198.74 0.0K
17:23 13,197.24 13,198.00 13,163.35 13,168.83 0.0K
17:24 13,166.33 13,179.00 13,164.83 13,174.77 0.0K
17:25 13,172.77 13,177.76 13,170.79 13,177.76 0.0K
17:26 13,177.00 13,177.00 13,163.00 13,165.00 0.0K
17:27 13,164.00 13,165.33 13,152.91 13,157.40 0.0K
17:28 13,157.90 13,160.41 13,153.95 13,157.93 0.0K
17:29 13,159.00 13,168.89 13,159.00 13,167.00 0.0K
17:30 13,167.41 13,168.00 13,161.00 13,164.42 0.0K
17:31 13,163.42 13,183.37 13,163.42 13,180.38 0.0K
17:32 13,177.39 13,179.38 13,168.91 13,170.40 0.0K
17:33 13,170.00 13,184.00 13,170.00 13,183.00 0.0K
17:34 13,188.86 13,198.34 13,178.39 13,196.85 0.0K
17:35 13,201.34 13,208.82 13,169.10 13,169.10 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available