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 13,165.00 13,165.00 13,158.00 13,158.00 0.0K
08:59 13,156.00 13,156.00 13,147.00 13,147.00 0.0K
09:00 13,177.00 13,192.17 13,165.73 13,192.00 0.0K
09:01 13,194.64 13,219.08 13,194.14 13,204.62 0.0K
09:02 13,202.12 13,202.12 13,188.65 13,190.00 0.0K
09:03 13,189.65 13,199.63 13,187.00 13,196.00 0.0K
09:04 13,201.00 13,217.59 13,196.00 13,207.61 0.0K
09:05 13,206.61 13,215.60 13,194.14 13,215.60 0.0K
09:06 13,214.00 13,219.00 13,201.13 13,219.00 0.0K
09:07 13,221.58 13,221.58 13,204.68 13,205.20 0.0K
09:08 13,204.71 13,218.24 13,204.71 13,216.26 0.0K
09:09 13,217.26 13,229.32 13,214.80 13,229.32 0.0K
09:10 13,230.00 13,230.00 13,214.55 13,216.00 0.0K
09:11 13,213.57 13,222.58 13,208.63 13,218.61 0.0K
09:12 13,218.62 13,221.12 13,211.27 13,212.78 0.0K
09:13 13,211.78 13,215.32 13,205.82 13,208.92 0.0K
09:14 13,206.00 13,213.00 13,203.00 13,205.57 0.0K
09:15 13,204.57 13,212.55 13,202.59 13,202.64 0.0K
09:16 13,207.14 13,212.66 13,203.65 13,210.68 0.0K
09:17 13,211.00 13,214.18 13,210.17 13,214.00 0.0K
09:18 13,213.16 13,231.00 13,213.16 13,231.00 0.0K
09:19 13,230.49 13,231.00 13,221.52 13,226.02 0.0K
09:20 13,225.52 13,226.60 13,216.10 13,226.10 0.0K
09:21 13,227.00 13,238.49 13,222.59 13,234.98 0.0K
09:22 13,236.48 13,244.00 13,236.48 13,238.00 0.0K
09:23 13,236.98 13,243.47 13,231.00 13,235.00 0.0K
09:24 13,236.00 13,240.00 13,227.00 13,232.16 0.0K
09:25 13,231.67 13,238.70 13,229.69 13,238.20 0.0K
09:26 13,237.20 13,237.20 13,218.35 13,219.87 0.0K
09:27 13,220.37 13,224.88 13,216.96 13,220.01 0.0K
09:28 13,221.51 13,224.00 13,215.56 13,216.00 0.0K
09:29 13,216.08 13,220.00 13,211.16 13,215.69 0.0K
09:30 13,219.00 13,220.00 13,210.72 13,215.73 0.0K
09:31 13,215.24 13,223.22 13,213.24 13,223.00 0.0K
09:32 13,222.71 13,227.00 13,216.77 13,216.78 0.0K
09:33 13,216.00 13,218.30 13,205.44 13,205.97 0.0K
09:34 13,204.97 13,205.03 13,194.70 13,194.70 0.0K
09:35 13,195.20 13,198.21 13,189.25 13,195.21 0.0K
09:36 13,195.71 13,197.66 13,189.73 13,197.66 0.0K
09:37 13,196.16 13,199.00 13,193.58 13,194.08 0.0K
09:38 13,194.09 13,197.07 13,191.60 13,194.06 0.0K
09:39 13,194.07 13,202.01 13,194.07 13,200.51 0.0K
09:40 13,200.01 13,200.51 13,192.06 13,193.10 0.0K
09:41 13,194.10 13,194.12 13,190.00 13,191.20 0.0K
09:42 13,192.00 13,192.00 13,187.23 13,190.29 0.0K
09:43 13,190.30 13,192.30 13,187.00 13,187.00 0.0K
09:44 13,189.34 13,193.40 13,185.39 13,186.43 0.0K
09:45 13,185.45 13,185.47 13,175.60 13,176.61 0.0K
09:46 13,175.62 13,184.14 13,174.65 13,183.63 0.0K
09:47 13,184.62 13,188.55 13,183.00 13,185.00 0.0K
09:48 13,185.55 13,190.02 13,182.00 13,189.00 0.0K
09:49 13,187.00 13,189.01 13,181.56 13,184.60 0.0K
09:50 13,185.00 13,187.22 13,178.64 13,185.24 0.0K
09:51 13,185.74 13,187.74 13,181.80 13,185.30 0.0K
09:52 13,184.80 13,187.00 13,174.85 13,174.86 0.0K
09:53 13,174.87 13,178.00 13,171.00 13,171.00 0.0K
09:54 13,171.44 13,171.44 13,154.17 13,154.17 0.0K
09:55 13,155.17 13,157.17 13,152.66 13,152.66 0.0K
09:56 13,151.16 13,156.15 13,150.67 13,153.16 0.0K
09:57 13,152.00 13,155.00 13,148.68 13,150.19 0.0K
09:58 13,150.20 13,151.00 13,149.00 13,151.00 0.0K
09:59 13,152.00 13,154.28 13,150.80 13,151.80 0.0K
10:00 13,153.79 13,174.71 13,152.30 13,167.00 0.0K
10:01 13,168.00 13,172.23 13,167.76 13,168.22 0.0K
10:02 13,167.22 13,174.18 13,166.23 13,171.17 0.0K
10:03 13,168.00 13,171.70 13,166.19 13,167.20 0.0K
10:04 13,166.20 13,169.18 13,162.17 13,166.16 0.0K
10:05 13,167.00 13,168.15 13,156.00 13,156.00 0.0K
10:06 13,155.18 13,155.68 13,150.77 13,151.78 0.0K
10:07 13,151.28 13,154.28 13,145.30 13,146.80 0.0K
10:08 13,144.80 13,156.68 13,144.80 13,156.66 0.0K
10:09 13,155.66 13,156.16 13,146.00 13,147.00 0.0K
10:10 13,148.20 13,150.00 13,143.23 13,148.20 0.0K
10:11 13,149.20 13,155.59 13,148.18 13,155.08 0.0K
10:12 13,155.57 13,155.57 13,150.00 13,153.00 0.0K
10:13 13,152.55 13,157.48 13,150.05 13,155.00 0.0K
10:14 13,154.93 13,156.00 13,150.00 13,150.96 0.0K
10:15 13,148.96 13,148.96 13,134.07 13,134.07 0.0K
10:16 13,135.07 13,151.00 13,135.07 13,150.00 0.0K
10:17 13,150.44 13,152.00 13,140.96 13,140.98 0.0K
10:18 13,137.49 13,141.04 13,134.03 13,138.56 0.0K
10:19 13,140.06 13,140.06 13,135.62 13,135.62 0.0K
10:20 13,134.13 13,136.14 13,130.17 13,132.00 0.0K
10:21 13,133.16 13,139.13 13,133.00 13,138.12 0.0K
10:22 13,141.11 13,144.08 13,140.05 13,142.04 0.0K
10:23 13,143.54 13,145.00 13,140.00 13,144.01 0.0K
10:24 13,141.01 13,145.00 13,140.51 13,141.00 0.0K
10:25 13,140.52 13,142.00 13,135.60 13,135.60 0.0K
10:26 13,134.00 13,135.12 13,127.00 13,130.19 0.0K
10:27 13,130.00 13,130.00 13,114.29 13,117.78 0.0K
10:28 13,116.78 13,121.77 13,115.78 13,118.31 0.0K
10:29 13,117.81 13,123.28 13,116.81 13,119.00 0.0K
10:30 13,117.75 13,118.74 13,115.22 13,115.22 0.0K
10:31 13,114.72 13,120.67 13,114.72 13,119.64 0.0K
10:32 13,118.64 13,121.00 13,118.59 13,120.00 0.0K
10:33 13,121.08 13,125.00 13,116.55 13,116.56 0.0K
10:34 13,118.56 13,126.00 13,116.06 13,125.45 0.0K
10:35 13,125.44 13,125.44 13,119.96 13,121.00 0.0K
10:36 13,119.44 13,119.93 13,113.46 13,116.00 0.0K
10:37 13,115.00 13,118.48 13,115.00 13,117.44 0.0K
10:38 13,117.00 13,119.95 13,115.00 13,117.46 0.0K
10:39 13,116.46 13,126.43 13,110.98 13,122.00 0.0K
10:40 13,121.47 13,123.47 13,111.51 13,113.01 0.0K
10:41 13,113.51 13,120.97 13,110.52 13,119.45 0.0K
10:42 13,120.00 13,121.00 13,116.00 13,117.00 0.0K
10:43 13,116.96 13,116.96 13,110.00 13,110.00 0.0K
10:44 13,113.55 13,119.46 13,113.00 13,119.45 0.0K
10:45 13,119.95 13,125.87 13,116.42 13,125.87 0.0K
10:46 13,125.37 13,126.00 13,119.36 13,120.00 0.0K
10:47 13,118.89 13,119.00 13,114.92 13,116.94 0.0K
10:48 13,118.44 13,127.39 13,118.44 13,126.39 0.0K
10:49 13,123.90 13,133.31 13,123.90 13,132.00 0.0K
10:50 13,132.26 13,135.25 13,128.27 13,134.27 0.0K
10:51 13,132.77 13,133.26 13,128.00 13,130.00 0.0K
10:52 13,129.00 13,139.21 13,129.00 13,139.20 0.0K
10:53 13,138.00 13,139.00 13,133.19 13,135.20 0.0K
10:54 13,134.71 13,137.23 13,133.22 13,135.73 0.0K
10:55 13,135.23 13,141.18 13,134.23 13,141.18 0.0K
10:56 13,142.00 13,144.14 13,141.00 13,141.00 0.0K
10:57 13,142.00 13,144.00 13,136.58 13,137.08 0.0K
10:58 13,138.08 13,138.12 13,133.00 13,135.13 0.0K
10:59 13,135.00 13,142.00 13,135.00 13,140.08 0.0K
11:00 13,143.00 13,143.06 13,137.08 13,138.09 0.0K
11:01 13,138.00 13,140.10 13,137.10 13,140.00 0.0K
11:02 13,142.09 13,142.09 13,136.59 13,141.06 0.0K
11:03 13,142.00 13,145.00 13,140.00 13,142.00 0.0K
11:04 13,140.98 13,144.46 13,139.96 13,141.94 0.0K
11:05 13,140.94 13,141.96 13,135.52 13,135.52 0.0K
11:06 13,136.02 13,139.05 13,134.05 13,135.08 0.0K
11:07 13,134.08 13,136.11 13,134.00 13,134.16 0.0K
11:08 13,135.16 13,136.17 13,134.00 13,134.00 0.0K
11:09 13,136.17 13,137.16 13,132.17 13,133.19 0.0K
11:10 13,133.20 13,142.17 13,132.70 13,141.15 0.0K
11:11 13,141.65 13,143.13 13,141.14 13,143.11 0.0K
11:12 13,143.61 13,145.57 13,141.00 13,144.06 0.0K
11:13 13,145.06 13,148.01 13,143.06 13,144.00 0.0K
11:14 13,144.00 13,148.00 13,144.00 13,145.00 0.0K
11:15 13,145.99 13,146.00 13,141.06 13,141.56 0.0K
11:16 13,142.06 13,143.06 13,136.14 13,136.14 0.0K
11:17 13,136.15 13,139.65 13,136.15 13,139.14 0.0K
11:18 13,138.14 13,145.11 13,138.14 13,145.11 0.0K
11:19 13,145.00 13,148.07 13,144.05 13,144.55 0.0K
11:20 13,145.05 13,146.54 13,143.05 13,144.05 0.0K
11:21 13,143.06 13,145.00 13,141.97 13,144.96 0.0K
11:22 13,144.95 13,151.40 13,144.95 13,151.40 0.0K
11:23 13,150.90 13,151.00 13,147.90 13,148.00 0.0K
11:24 13,147.92 13,150.00 13,147.00 13,149.00 0.0K
11:25 13,149.95 13,150.96 13,148.95 13,149.97 0.0K
11:26 13,151.00 13,152.96 13,150.46 13,151.44 0.0K
11:27 13,153.44 13,154.90 13,151.92 13,153.90 0.0K
11:28 13,154.00 13,156.37 13,152.88 13,153.00 0.0K
11:29 13,153.38 13,156.00 13,151.00 13,156.00 0.0K
11:30 13,155.00 13,160.00 13,154.87 13,158.00 0.0K
11:31 13,158.86 13,164.79 13,156.00 13,164.79 0.0K
11:32 13,164.78 13,164.78 13,159.78 13,160.78 0.0K
11:33 13,159.79 13,160.80 13,154.35 13,154.85 0.0K
11:34 13,154.86 13,158.38 13,154.86 13,158.38 0.0K
11:35 13,156.38 13,163.00 13,156.38 13,159.86 0.0K
11:36 13,161.00 13,163.33 13,160.00 13,162.80 0.0K
11:37 13,162.79 13,166.00 13,162.79 13,163.00 0.0K
11:38 13,163.74 13,166.71 13,162.73 13,163.73 0.0K
11:39 13,162.73 13,168.70 13,162.73 13,168.68 0.0K
11:40 13,166.68 13,170.67 13,166.67 13,169.66 0.0K
11:41 13,173.15 13,175.13 13,171.65 13,175.13 0.0K
11:42 13,175.63 13,176.13 13,168.66 13,172.00 0.0K
11:43 13,169.17 13,179.08 13,169.17 13,178.55 0.0K
11:44 13,178.00 13,179.03 13,173.00 13,175.00 0.0K
11:45 13,175.56 13,176.56 13,174.56 13,175.55 0.0K
11:46 13,176.55 13,181.97 13,174.06 13,181.97 0.0K
11:47 13,181.47 13,181.47 13,178.46 13,180.95 0.0K
11:48 13,181.94 13,182.39 13,179.45 13,182.39 0.0K
11:49 13,182.38 13,185.84 13,180.32 13,180.32 0.0K
11:50 13,181.32 13,182.82 13,172.42 13,172.42 0.0K
11:51 13,172.00 13,172.43 13,165.03 13,168.55 0.0K
11:52 13,167.00 13,168.00 13,162.00 13,164.69 0.0K
11:53 13,163.70 13,166.00 13,163.69 13,166.00 0.0K
11:54 13,164.66 13,166.00 13,162.66 13,162.67 0.0K
11:55 13,160.17 13,163.69 13,159.68 13,161.22 0.0K
11:56 13,164.72 13,169.65 13,164.71 13,167.64 0.0K
11:57 13,168.64 13,169.00 13,165.65 13,166.65 0.0K
11:58 13,167.00 13,167.00 13,165.15 13,166.64 0.0K
11:59 13,165.64 13,168.00 13,164.61 13,167.00 0.0K
12:00 13,169.58 13,172.00 13,168.00 13,169.54 0.0K
12:01 13,168.54 13,173.00 13,168.54 13,171.50 0.0K
12:02 13,173.00 13,178.41 13,173.00 13,175.39 0.0K
12:03 13,173.00 13,173.40 13,171.40 13,171.91 0.0K
12:04 13,170.42 13,176.41 13,169.93 13,175.00 0.0K
12:05 13,178.00 13,181.00 13,178.00 13,180.35 0.0K
12:06 13,181.34 13,184.76 13,178.00 13,184.76 0.0K
12:07 13,184.26 13,184.75 13,180.76 13,184.75 0.0K
12:08 13,185.75 13,186.75 13,183.75 13,186.25 0.0K
12:09 13,187.00 13,187.26 13,183.29 13,183.29 0.0K
12:10 13,183.30 13,184.34 13,181.81 13,183.35 0.0K
12:11 13,183.36 13,184.35 13,182.85 13,183.83 0.0K
12:12 13,183.33 13,183.33 13,181.33 13,183.00 0.0K
12:13 13,183.34 13,188.33 13,182.34 13,187.33 0.0K
12:14 13,187.00 13,188.34 13,184.38 13,185.89 0.0K
12:15 13,184.39 13,188.00 13,184.00 13,188.00 0.0K
12:16 13,188.33 13,190.00 13,184.00 13,185.32 0.0K
12:17 13,186.00 13,192.00 13,186.00 13,190.24 0.0K
12:18 13,191.24 13,192.00 13,188.25 13,190.00 0.0K
12:19 13,189.76 13,190.80 13,186.34 13,186.85 0.0K
12:20 13,186.36 13,187.43 13,184.00 13,184.97 0.0K
12:21 13,184.48 13,191.00 13,184.00 13,190.00 0.0K
12:22 13,188.53 13,190.00 13,187.09 13,189.00 0.0K
12:23 13,188.61 13,191.67 13,185.13 13,191.67 0.0K
12:24 13,191.16 13,192.14 13,185.19 13,186.19 0.0K
12:25 13,185.70 13,188.00 13,184.00 13,186.77 0.0K
12:26 13,186.78 13,186.78 13,184.84 13,184.86 0.0K
12:27 13,186.36 13,187.00 13,184.84 13,185.84 0.0K
12:28 13,184.85 13,190.32 13,184.85 13,187.78 0.0K
12:29 13,185.78 13,187.27 13,183.26 13,183.26 0.0K
12:30 13,185.25 13,188.24 13,183.76 13,187.00 0.0K
12:31 13,185.73 13,190.00 13,185.73 13,187.18 0.0K
12:32 13,186.00 13,188.66 13,185.68 13,187.00 0.0K
12:33 13,185.66 13,188.00 13,184.18 13,184.18 0.0K
12:34 13,184.00 13,185.00 13,182.69 13,184.19 0.0K
12:35 13,184.69 13,184.69 13,176.71 13,176.71 0.0K
12:36 13,176.72 13,176.72 13,170.80 13,172.00 0.0K
12:37 13,170.81 13,172.00 13,169.00 13,170.00 0.0K
12:38 13,171.00 13,173.00 13,170.78 13,171.77 0.0K
12:39 13,172.00 13,174.00 13,171.75 13,173.71 0.0K
12:40 13,175.70 13,176.68 13,174.00 13,176.15 0.0K
12:41 13,175.65 13,181.60 13,175.65 13,181.60 0.0K
12:42 13,181.59 13,181.59 13,178.10 13,179.55 0.0K
12:43 13,180.05 13,180.54 13,177.51 13,179.00 0.0K
12:44 13,178.01 13,183.00 13,178.01 13,182.00 0.0K
12:45 13,182.43 13,182.44 13,177.00 13,181.00 0.0K
12:46 13,182.44 13,182.44 13,178.00 13,179.00 0.0K
12:47 13,178.50 13,180.00 13,178.02 13,178.53 0.0K
12:48 13,178.54 13,179.57 13,174.09 13,174.59 0.0K
12:49 13,173.59 13,181.59 13,173.59 13,180.60 0.0K
12:50 13,181.60 13,182.00 13,175.72 13,176.00 0.0K
12:51 13,175.73 13,179.23 13,175.73 13,177.00 0.0K
12:52 13,176.75 13,181.73 13,176.75 13,181.20 0.0K
12:53 13,180.70 13,190.00 13,180.70 13,189.61 0.0K
12:54 13,189.11 13,190.00 13,184.15 13,185.66 0.0K
12:55 13,188.00 13,190.00 13,188.00 13,188.62 0.0K
12:56 13,188.61 13,193.08 13,186.61 13,192.55 0.0K
12:57 13,192.54 13,193.00 13,189.54 13,192.52 0.0K
12:58 13,191.52 13,194.95 13,190.03 13,192.00 0.0K
12:59 13,192.46 13,193.45 13,191.00 13,192.00 0.0K
13:00 13,193.96 13,197.44 13,189.46 13,189.97 0.0K
13:01 13,189.48 13,194.93 13,188.48 13,194.43 0.0K
13:02 13,192.43 13,192.43 13,186.99 13,191.00 0.0K
13:03 13,192.50 13,192.50 13,184.55 13,187.00 0.0K
13:04 13,186.00 13,188.06 13,184.06 13,185.00 0.0K
13:05 13,182.07 13,186.55 13,182.07 13,185.52 0.0K
13:06 13,185.51 13,187.00 13,183.50 13,185.00 0.0K
13:07 13,184.50 13,184.50 13,181.52 13,183.01 0.0K
13:08 13,184.50 13,186.49 13,184.49 13,185.49 0.0K
13:09 13,184.49 13,186.00 13,184.00 13,185.49 0.0K
13:10 13,184.49 13,187.00 13,183.00 13,186.00 0.0K
13:11 13,185.47 13,188.44 13,185.00 13,187.95 0.0K
13:12 13,185.00 13,188.00 13,183.51 13,186.56 0.0K
13:13 13,186.57 13,188.09 13,180.70 13,180.71 0.0K
13:14 13,181.71 13,182.74 13,180.72 13,182.74 0.0K
13:15 13,183.74 13,186.72 13,181.74 13,186.72 0.0K
13:16 13,185.72 13,187.00 13,183.74 13,183.84 0.0K
13:17 13,182.00 13,183.00 13,178.00 13,178.00 0.0K
13:18 13,178.90 13,182.00 13,178.90 13,180.91 0.0K
13:19 13,179.00 13,181.90 13,178.91 13,180.91 0.0K
13:20 13,180.90 13,181.00 13,179.00 13,180.88 0.0K
13:21 13,178.88 13,181.36 13,178.00 13,181.36 0.0K
13:22 13,181.85 13,181.85 13,178.86 13,178.88 0.0K
13:23 13,179.88 13,179.89 13,174.95 13,174.96 0.0K
13:24 13,175.97 13,179.96 13,174.97 13,178.95 0.0K
13:25 13,180.45 13,180.45 13,174.99 13,178.00 0.0K
13:26 13,177.00 13,178.00 13,175.52 13,176.02 0.0K
13:27 13,176.03 13,180.00 13,175.00 13,179.00 0.0K
13:28 13,178.05 13,178.05 13,174.00 13,174.17 0.0K
13:29 13,174.18 13,177.00 13,174.00 13,174.00 0.0K
13:30 13,175.30 13,175.30 13,170.36 13,172.38 0.0K
13:31 13,172.88 13,172.88 13,169.00 13,169.00 0.0K
13:32 13,169.44 13,170.47 13,167.97 13,168.47 0.0K
13:33 13,169.47 13,172.46 13,169.47 13,170.41 0.0K
13:34 13,170.40 13,170.40 13,166.00 13,168.00 0.0K
13:35 13,168.41 13,169.41 13,166.00 13,166.44 0.0K
13:36 13,167.00 13,167.93 13,164.46 13,165.48 0.0K
13:37 13,165.49 13,167.00 13,164.51 13,164.52 0.0K
13:38 13,165.52 13,165.56 13,163.56 13,164.56 0.0K
13:39 13,165.00 13,202.93 13,165.00 13,172.12 0.0K
13:40 13,172.63 13,175.12 13,162.21 13,167.00 0.0K
13:41 13,166.72 13,173.69 13,165.22 13,169.68 0.0K
13:42 13,169.19 13,170.20 13,164.00 13,165.00 0.0K
13:43 13,165.24 13,165.24 13,161.00 13,163.00 0.0K
13:44 13,164.00 13,167.20 13,160.27 13,165.20 0.0K
13:45 13,164.70 13,169.12 13,162.20 13,169.08 0.0K
13:46 13,167.57 13,169.00 13,163.57 13,169.00 0.0K
13:47 13,169.55 13,173.00 13,168.00 13,168.00 0.0K
13:48 13,168.94 13,169.94 13,167.00 13,167.00 0.0K
13:49 13,167.45 13,172.94 13,167.00 13,170.44 0.0K
13:50 13,170.45 13,175.40 13,168.96 13,175.40 0.0K
13:51 13,175.39 13,177.00 13,174.81 13,174.81 0.0K
13:52 13,173.00 13,177.25 13,172.00 13,176.00 0.0K
13:53 13,176.25 13,181.00 13,175.75 13,179.00 0.0K
13:54 13,178.21 13,180.20 13,177.20 13,179.21 0.0K
13:55 13,178.21 13,179.24 13,177.22 13,178.73 0.0K
13:56 13,179.00 13,179.24 13,177.00 13,179.22 0.0K
13:57 13,179.21 13,184.14 13,178.20 13,180.63 0.0K
13:58 13,181.13 13,181.13 13,178.12 13,178.12 0.0K
13:59 13,179.12 13,180.58 13,178.11 13,179.08 0.0K
14:00 13,178.08 13,181.05 13,177.00 13,180.01 0.0K
14:01 13,180.00 13,183.99 13,177.98 13,178.00 0.0K
14:02 13,173.52 13,178.05 13,173.52 13,174.10 0.0K
14:03 13,174.00 13,176.18 13,173.61 13,176.00 0.0K
14:04 13,176.20 13,177.20 13,173.26 13,173.28 0.0K
14:05 13,176.28 13,178.27 13,170.82 13,171.00 0.0K
14:06 13,170.00 13,171.84 13,167.40 13,167.92 0.0K
14:07 13,167.43 13,167.46 13,163.98 13,164.49 0.0K
14:08 13,164.50 13,169.01 13,162.50 13,164.00 0.0K
14:09 13,163.56 13,166.00 13,163.56 13,163.62 0.0K
14:10 13,163.63 13,166.00 13,163.63 13,164.69 0.0K
14:11 13,163.20 13,163.24 13,160.80 13,162.85 0.0K
14:12 13,163.85 13,164.39 13,162.86 13,163.89 0.0K
14:13 13,162.89 13,166.38 13,162.00 13,162.00 0.0K
14:14 13,161.87 13,162.00 13,159.87 13,160.00 0.0K
14:15 13,161.00 13,163.86 13,161.00 13,162.34 0.0K
14:16 13,162.84 13,163.00 13,159.87 13,159.87 0.0K
14:17 13,159.88 13,164.33 13,159.88 13,162.84 0.0K
14:18 13,162.34 13,163.87 13,159.87 13,162.87 0.0K
14:19 13,162.86 13,164.00 13,161.37 13,163.00 0.0K
14:20 13,165.00 13,165.32 13,162.81 13,162.82 0.0K
14:21 13,162.83 13,162.85 13,160.38 13,160.88 0.0K
14:22 13,160.38 13,161.88 13,159.88 13,159.91 0.0K
14:23 13,160.91 13,161.00 13,157.00 13,158.00 0.0K
14:24 13,156.00 13,157.00 13,152.57 13,156.00 0.0K
14:25 13,157.05 13,159.02 13,153.00 13,157.00 0.0K
14:26 13,157.99 13,158.98 13,155.96 13,158.39 0.0K
14:27 13,156.88 13,156.88 13,154.84 13,155.00 0.0K
14:28 13,155.83 13,156.00 13,153.82 13,155.00 0.0K
14:29 13,153.00 13,154.82 13,152.00 13,154.82 0.0K
14:30 13,153.82 13,155.00 13,147.85 13,149.00 0.0K
14:31 13,149.35 13,157.00 13,149.35 13,156.27 0.0K
14:32 13,155.77 13,157.26 13,147.79 13,148.31 0.0K
14:33 13,148.81 13,149.32 13,147.32 13,148.81 0.0K
14:34 13,150.31 13,154.72 13,149.31 13,153.00 0.0K
14:35 13,152.71 13,162.04 13,152.71 13,161.52 0.0K
14:36 13,161.02 13,163.45 13,159.99 13,163.00 0.0K
14:37 13,161.00 13,165.26 13,161.00 13,165.26 0.0K
14:38 13,165.00 13,167.00 13,163.64 13,164.13 0.0K
14:39 13,164.12 13,170.06 13,163.12 13,168.00 0.0K
14:40 13,168.50 13,168.99 13,165.00 13,166.00 0.0K
14:41 13,166.99 13,169.00 13,165.47 13,167.91 0.0K
14:42 13,168.91 13,168.91 13,164.39 13,164.39 0.0K
14:43 13,164.89 13,167.36 13,164.00 13,165.85 0.0K
14:44 13,165.86 13,166.35 13,161.00 13,163.00 0.0K
14:45 13,162.00 13,162.88 13,155.95 13,157.47 0.0K
14:46 13,157.48 13,157.48 13,152.02 13,154.03 0.0K
14:47 13,153.54 13,153.55 13,150.56 13,153.55 0.0K
14:48 13,154.00 13,157.98 13,153.54 13,156.97 0.0K
14:49 13,157.46 13,164.34 13,157.46 13,163.31 0.0K
14:50 13,162.80 13,163.80 13,157.83 13,158.84 0.0K
14:51 13,159.84 13,161.00 13,155.86 13,155.91 0.0K
14:52 13,155.42 13,162.00 13,154.92 13,160.00 0.0K
14:53 13,161.00 13,161.00 13,155.98 13,156.99 0.0K
14:54 13,155.99 13,156.00 13,146.61 13,147.11 0.0K
14:55 13,148.00 13,150.13 13,147.00 13,149.13 0.0K
14:56 13,149.00 13,150.14 13,147.16 13,147.16 0.0K
14:57 13,146.00 13,146.00 13,144.00 13,144.19 0.0K
14:58 13,143.20 13,144.20 13,141.00 13,143.00 0.0K
14:59 13,142.00 13,146.20 13,140.00 13,146.20 0.0K
15:00 13,146.00 13,146.00 13,142.00 13,142.15 0.0K
15:01 13,142.65 13,145.00 13,140.00 13,140.00 0.0K
15:02 13,141.18 13,141.18 13,135.24 13,135.24 0.0K
15:03 13,135.00 13,138.00 13,130.33 13,130.33 0.0K
15:04 13,134.32 13,136.79 13,129.80 13,130.30 0.0K
15:05 13,131.30 13,134.29 13,130.81 13,133.00 0.0K
15:06 13,133.27 13,133.27 13,129.75 13,131.24 0.0K
15:07 13,132.00 13,135.18 13,130.70 13,135.18 0.0K
15:08 13,135.17 13,135.17 13,132.00 13,133.17 0.0K
15:09 13,134.00 13,135.17 13,129.20 13,129.22 0.0K
15:10 13,129.23 13,135.00 13,129.23 13,133.00 0.0K
15:11 13,134.00 13,134.21 13,133.00 13,134.21 0.0K
15:12 13,134.22 13,136.21 13,133.22 13,134.22 0.0K
15:13 13,132.72 13,132.72 13,129.00 13,129.26 0.0K
15:14 13,128.76 13,131.27 13,128.00 13,130.25 0.0K
15:15 13,130.75 13,135.20 13,130.24 13,133.00 0.0K
15:16 13,133.16 13,135.00 13,132.00 13,133.00 0.0K
15:17 13,134.00 13,138.02 13,133.00 13,138.01 0.0K
15:18 13,137.51 13,138.01 13,133.50 13,135.99 0.0K
15:19 13,135.98 13,137.44 13,133.98 13,136.94 0.0K
15:20 13,135.94 13,141.95 13,134.95 13,139.95 0.0K
15:21 13,138.95 13,140.90 13,137.00 13,140.90 0.0K
15:22 13,140.40 13,143.00 13,139.89 13,140.82 0.0K
15:23 13,140.81 13,140.82 13,136.82 13,136.82 0.0K
15:24 13,137.32 13,138.83 13,133.84 13,136.88 0.0K
15:25 13,136.39 13,136.93 13,133.96 13,134.99 0.0K
15:26 13,134.00 13,135.03 13,130.08 13,130.08 0.0K
15:27 13,128.58 13,130.65 13,126.12 13,128.15 0.0K
15:28 13,127.66 13,129.16 13,126.00 13,126.00 0.0K
15:29 13,127.00 13,136.12 13,127.00 13,135.04 0.0K
15:30 13,136.04 13,136.53 13,126.07 13,129.60 0.0K
15:31 13,130.10 13,131.60 13,121.69 13,125.19 0.0K
15:32 13,122.20 13,123.00 13,115.77 13,116.28 0.0K
15:33 13,114.28 13,120.00 13,114.28 13,117.25 0.0K
15:34 13,117.75 13,117.75 13,112.79 13,117.00 0.0K
15:35 13,116.26 13,116.27 13,110.79 13,111.31 0.0K
15:36 13,111.00 13,120.28 13,111.00 13,118.25 0.0K
15:37 13,117.25 13,119.71 13,115.00 13,116.20 0.0K
15:38 13,117.19 13,119.18 13,109.72 13,116.18 0.0K
15:39 13,113.19 13,120.14 13,112.00 13,120.14 0.0K
15:40 13,121.63 13,128.99 13,120.12 13,126.99 0.0K
15:41 13,126.98 13,126.98 13,120.99 13,126.00 0.0K
15:42 13,122.97 13,130.00 13,122.00 13,130.00 0.0K
15:43 13,131.00 13,135.00 13,130.74 13,130.74 0.0K
15:44 13,130.73 13,130.73 13,126.74 13,129.00 0.0K
15:45 13,130.00 13,131.00 13,126.75 13,130.74 0.0K
15:46 13,132.00 13,136.20 13,130.71 13,136.00 0.0K
15:47 13,137.00 13,137.00 13,130.23 13,130.75 0.0K
15:48 13,133.00 13,133.26 13,128.77 13,130.77 0.0K
15:49 13,131.77 13,132.00 13,128.79 13,128.80 0.0K
15:50 13,128.81 13,130.00 13,120.87 13,127.00 0.0K
15:51 13,125.81 13,129.00 13,124.83 13,129.00 0.0K
15:52 13,128.00 13,128.80 13,123.31 13,124.83 0.0K
15:53 13,125.33 13,131.74 13,125.33 13,130.00 0.0K
15:54 13,131.00 13,135.00 13,129.70 13,135.00 0.0K
15:55 13,134.68 13,135.00 13,129.70 13,131.21 0.0K
15:56 13,131.71 13,136.00 13,130.72 13,135.73 0.0K
15:57 13,135.72 13,137.22 13,133.76 13,133.76 0.0K
15:58 13,132.76 13,133.76 13,130.79 13,130.85 0.0K
15:59 13,130.35 13,130.35 13,126.42 13,128.42 0.0K
16:00 13,126.43 13,128.45 13,122.49 13,125.00 0.0K
16:01 13,124.50 13,126.02 13,123.00 13,125.05 0.0K
16:02 13,126.05 13,126.05 13,117.58 13,119.58 0.0K
16:03 13,119.00 13,122.09 13,116.11 13,121.08 0.0K
16:04 13,120.08 13,132.00 13,120.07 13,132.00 0.0K
16:05 13,130.92 13,132.00 13,127.83 13,128.00 0.0K
16:06 13,126.85 13,129.86 13,125.87 13,128.87 0.0K
16:07 13,127.87 13,130.00 13,126.87 13,130.00 0.0K
16:08 13,128.88 13,130.00 13,122.93 13,124.00 0.0K
16:09 13,123.93 13,130.39 13,123.93 13,128.00 0.0K
16:10 13,126.89 13,126.89 13,117.95 13,117.96 0.0K
16:11 13,118.96 13,119.49 13,113.01 13,117.50 0.0K
16:12 13,119.00 13,120.00 13,116.00 13,116.53 0.0K
16:13 13,116.04 13,116.04 13,113.07 13,113.07 0.0K
16:14 13,113.58 13,116.57 13,112.00 13,112.00 0.0K
16:15 13,112.10 13,113.60 13,111.11 13,111.11 0.0K
16:16 13,112.11 13,116.07 13,111.61 13,115.06 0.0K
16:17 13,114.06 13,122.04 13,114.06 13,120.00 0.0K
16:18 13,120.03 13,122.02 13,117.00 13,122.02 0.0K
16:19 13,123.02 13,124.00 13,120.99 13,121.00 0.0K
16:20 13,122.00 13,125.00 13,121.00 13,124.00 0.0K
16:21 13,122.98 13,123.49 13,120.00 13,120.07 0.0K
16:22 13,121.07 13,123.57 13,120.00 13,123.06 0.0K
16:23 13,122.56 13,127.02 13,122.56 13,125.00 0.0K
16:24 13,124.01 13,125.00 13,121.00 13,121.05 0.0K
16:25 13,121.55 13,123.05 13,120.06 13,122.00 0.0K
16:26 13,122.06 13,126.03 13,120.04 13,125.03 0.0K
16:27 13,125.53 13,130.01 13,125.53 13,127.00 0.0K
16:28 13,127.50 13,128.05 13,124.00 13,128.00 0.0K
16:29 13,127.00 13,128.06 13,125.12 13,125.12 0.0K
16:30 13,125.00 13,128.11 13,125.00 13,127.13 0.0K
16:31 13,128.13 13,131.17 13,125.16 13,129.17 0.0K
16:32 13,127.17 13,135.09 13,127.17 13,134.08 0.0K
16:33 13,134.58 13,137.03 13,132.52 13,135.00 0.0K
16:34 13,135.00 13,140.44 13,134.00 13,139.00 0.0K
16:35 13,140.91 13,141.00 13,136.00 13,139.94 0.0K
16:36 13,138.45 13,142.43 13,137.95 13,139.93 0.0K
16:37 13,140.00 13,140.00 13,135.96 13,138.00 0.0K
16:38 13,139.95 13,142.00 13,137.93 13,139.00 0.0K
16:39 13,139.89 13,145.83 13,138.37 13,145.83 0.0K
16:40 13,142.83 13,147.79 13,142.83 13,147.75 0.0K
16:41 13,148.00 13,150.68 13,147.25 13,150.15 0.0K
16:42 13,148.65 13,153.00 13,148.15 13,149.00 0.0K
16:43 13,148.00 13,148.61 13,143.00 13,147.00 0.0K
16:44 13,146.63 13,146.63 13,136.70 13,138.21 0.0K
16:45 13,139.71 13,146.65 13,137.72 13,146.65 0.0K
16:46 13,147.15 13,147.15 13,141.64 13,147.00 0.0K
16:47 13,146.60 13,148.10 13,140.59 13,140.60 0.0K
16:48 13,140.10 13,143.00 13,139.00 13,142.00 0.0K
16:49 13,141.61 13,145.00 13,141.58 13,141.58 0.0K
16:50 13,142.58 13,144.60 13,139.00 13,144.60 0.0K
16:51 13,143.60 13,144.59 13,139.60 13,140.60 0.0K
16:52 13,141.60 13,142.60 13,138.64 13,138.68 0.0K
16:53 13,139.68 13,141.00 13,137.70 13,141.00 0.0K
16:54 13,140.70 13,145.00 13,140.70 13,144.17 0.0K
16:55 13,143.68 13,144.67 13,141.15 13,141.65 0.0K
16:56 13,141.66 13,143.66 13,140.66 13,143.15 0.0K
16:57 13,143.00 13,144.65 13,140.00 13,141.21 0.0K
16:58 13,141.71 13,143.74 13,139.74 13,142.74 0.0K
16:59 13,139.75 13,141.75 13,139.75 13,140.76 0.0K
17:00 13,142.00 13,147.23 13,142.00 13,143.00 0.0K
17:01 13,143.27 13,144.00 13,140.80 13,141.83 0.0K
17:02 13,141.00 13,142.00 13,139.85 13,141.36 0.0K
17:03 13,140.86 13,143.00 13,139.86 13,140.86 0.0K
17:04 13,139.86 13,145.31 13,139.86 13,145.31 0.0K
17:05 13,144.81 13,146.00 13,139.81 13,139.81 0.0K
17:06 13,140.81 13,145.75 13,139.79 13,145.25 0.0K
17:07 13,145.74 13,147.71 13,143.71 13,144.72 0.0K
17:08 13,145.72 13,150.68 13,144.72 13,148.68 0.0K
17:09 13,147.68 13,151.00 13,147.68 13,151.00 0.0K
17:10 13,149.66 13,151.00 13,148.16 13,149.65 0.0K
17:11 13,150.15 13,156.64 13,149.66 13,156.00 0.0K
17:12 13,155.64 13,157.63 13,154.63 13,156.14 0.0K
17:13 13,156.64 13,160.00 13,155.14 13,159.00 0.0K
17:14 13,159.63 13,159.63 13,157.67 13,157.68 0.0K
17:15 13,158.18 13,164.66 13,158.18 13,160.00 0.0K
17:16 13,158.00 13,161.74 13,157.73 13,161.74 0.0K
17:17 13,162.23 13,166.70 13,161.74 13,166.70 0.0K
17:18 13,167.70 13,168.00 13,165.70 13,166.00 0.0K
17:19 13,162.71 13,165.00 13,162.71 13,162.75 0.0K
17:20 13,161.75 13,164.00 13,160.00 13,162.75 0.0K
17:21 13,161.25 13,167.70 13,161.25 13,167.70 0.0K
17:22 13,168.20 13,170.00 13,165.70 13,167.69 0.0K
17:23 13,168.69 13,170.00 13,166.69 13,167.69 0.0K
17:24 13,166.00 13,168.20 13,165.00 13,168.00 0.0K
17:25 13,167.71 13,169.00 13,165.71 13,167.20 0.0K
17:26 13,168.00 13,170.67 13,166.69 13,170.66 0.0K
17:27 13,170.15 13,172.00 13,166.66 13,167.16 0.0K
17:28 13,167.17 13,168.00 13,164.00 13,168.00 0.0K
17:29 13,168.17 13,172.00 13,167.66 13,171.00 0.0K
17:30 13,172.65 13,174.00 13,160.68 13,160.68 0.0K
17:31 13,159.00 13,162.00 13,155.00 13,162.00 0.0K
17:32 13,161.18 13,163.18 13,158.68 13,162.68 0.0K
17:33 13,165.00 13,172.66 13,163.67 13,171.66 0.0K
17:34 13,172.00 13,177.65 13,171.66 13,177.65 0.0K
17:35 13,178.00 13,178.00 13,166.00 13,171.30 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available