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 13,280.00 13,286.00 13,280.00 13,284.00 0.0K
08:59 13,281.00 13,287.00 13,280.00 13,287.00 0.0K
09:00 13,293.00 13,305.66 13,290.72 13,305.66 0.0K
09:01 13,307.66 13,313.15 13,296.68 13,306.66 0.0K
09:02 13,304.17 13,315.17 13,299.00 13,315.00 0.0K
09:03 13,315.66 13,316.66 13,297.70 13,297.70 0.0K
09:04 13,298.00 13,303.69 13,292.21 13,294.21 0.0K
09:05 13,295.71 13,310.00 13,295.21 13,307.68 0.0K
09:06 13,308.18 13,311.18 13,302.19 13,302.19 0.0K
09:07 13,303.69 13,307.00 13,301.00 13,306.23 0.0K
09:08 13,306.00 13,309.14 13,297.00 13,306.13 0.0K
09:09 13,309.11 13,317.50 13,309.11 13,315.47 0.0K
09:10 13,315.00 13,315.00 13,300.05 13,304.00 0.0K
09:11 13,306.58 13,311.05 13,304.00 13,306.09 0.0K
09:12 13,305.59 13,309.00 13,298.13 13,299.00 0.0K
09:13 13,299.13 13,299.63 13,275.28 13,281.26 0.0K
09:14 13,286.74 13,286.74 13,273.81 13,273.81 0.0K
09:15 13,274.00 13,281.73 13,269.32 13,281.21 0.0K
09:16 13,283.71 13,299.51 13,283.71 13,289.00 0.0K
09:17 13,288.04 13,291.52 13,284.00 13,284.00 0.0K
09:18 13,282.54 13,283.55 13,275.65 13,277.15 0.0K
09:19 13,276.65 13,282.13 13,274.64 13,276.16 0.0K
09:20 13,277.00 13,287.00 13,273.00 13,283.13 0.0K
09:21 13,283.12 13,283.62 13,273.70 13,277.73 0.0K
09:22 13,278.73 13,279.00 13,272.73 13,276.24 0.0K
09:23 13,275.00 13,280.00 13,273.00 13,273.00 0.0K
09:24 13,274.78 13,274.78 13,257.42 13,257.42 0.0K
09:25 13,256.43 13,260.00 13,251.49 13,259.97 0.0K
09:26 13,260.46 13,265.91 13,255.00 13,265.91 0.0K
09:27 13,268.00 13,268.87 13,258.91 13,267.00 0.0K
09:28 13,266.86 13,273.00 13,266.86 13,269.00 0.0K
09:29 13,267.84 13,277.24 13,265.85 13,272.74 0.0K
09:30 13,274.24 13,276.00 13,268.00 13,272.00 0.0K
09:31 13,274.00 13,276.23 13,272.74 13,273.80 0.0K
09:32 13,274.30 13,277.80 13,272.88 13,272.90 0.0K
09:33 13,273.40 13,276.45 13,266.01 13,266.01 0.0K
09:34 13,266.02 13,269.07 13,258.07 13,263.59 0.0K
09:35 13,265.08 13,279.50 13,264.09 13,277.50 0.0K
09:36 13,279.50 13,283.44 13,277.00 13,283.00 0.0K
09:37 13,281.93 13,286.00 13,280.00 13,282.00 0.0K
09:38 13,282.77 13,283.00 13,276.00 13,279.00 0.0K
09:39 13,275.78 13,279.31 13,273.79 13,279.31 0.0K
09:40 13,278.81 13,284.30 13,275.35 13,279.00 0.0K
09:41 13,280.00 13,285.00 13,280.00 13,283.00 0.0K
09:42 13,283.29 13,286.76 13,279.79 13,286.76 0.0K
09:43 13,288.00 13,293.68 13,287.20 13,287.20 0.0K
09:44 13,284.71 13,289.21 13,284.71 13,288.71 0.0K
09:45 13,285.71 13,289.73 13,283.73 13,284.25 0.0K
09:46 13,284.75 13,296.00 13,283.77 13,295.00 0.0K
09:47 13,293.71 13,299.65 13,292.21 13,296.16 0.0K
09:48 13,299.65 13,308.10 13,299.65 13,304.13 0.0K
09:49 13,304.14 13,305.69 13,302.70 13,305.69 0.0K
09:50 13,301.70 13,307.66 13,301.70 13,307.66 0.0K
09:51 13,307.00 13,311.63 13,307.00 13,311.00 0.0K
09:52 13,311.13 13,317.61 13,311.13 13,316.00 0.0K
09:53 13,315.13 13,315.13 13,312.00 13,313.18 0.0K
09:54 13,312.00 13,313.19 13,309.21 13,309.21 0.0K
09:55 13,309.00 13,310.23 13,303.23 13,307.00 0.0K
09:56 13,309.22 13,313.20 13,309.00 13,312.00 0.0K
09:57 13,313.00 13,315.18 13,310.15 13,310.15 0.0K
09:58 13,309.00 13,313.15 13,308.66 13,313.14 0.0K
09:59 13,312.64 13,315.13 13,310.00 13,313.10 0.0K
10:00 13,314.09 13,326.03 13,314.00 13,326.02 0.0K
10:01 13,328.00 13,328.00 13,321.03 13,321.03 0.0K
10:02 13,327.01 13,327.01 13,321.02 13,324.00 0.0K
10:03 13,321.02 13,324.02 13,317.59 13,317.65 0.0K
10:04 13,317.16 13,319.66 13,315.00 13,316.21 0.0K
10:05 13,316.00 13,324.00 13,314.21 13,321.66 0.0K
10:06 13,322.15 13,328.57 13,322.14 13,328.07 0.0K
10:07 13,328.06 13,330.04 13,324.00 13,324.02 0.0K
10:08 13,320.53 13,323.05 13,319.06 13,320.08 0.0K
10:09 13,319.08 13,319.59 13,313.14 13,315.17 0.0K
10:10 13,316.00 13,317.16 13,307.00 13,307.28 0.0K
10:11 13,307.29 13,308.00 13,301.47 13,301.98 0.0K
10:12 13,302.48 13,302.48 13,296.58 13,296.58 0.0K
10:13 13,297.58 13,303.08 13,297.58 13,301.58 0.0K
10:14 13,302.57 13,304.00 13,300.54 13,301.54 0.0K
10:15 13,299.54 13,300.00 13,297.00 13,299.00 0.0K
10:16 13,299.51 13,306.39 13,299.51 13,306.38 0.0K
10:17 13,306.37 13,309.00 13,304.35 13,306.34 0.0K
10:18 13,308.00 13,310.29 13,307.00 13,310.29 0.0K
10:19 13,310.30 13,317.25 13,310.30 13,317.25 0.0K
10:20 13,316.00 13,319.27 13,312.00 13,318.00 0.0K
10:21 13,318.25 13,320.00 13,315.00 13,316.00 0.0K
10:22 13,314.00 13,321.23 13,314.00 13,319.24 0.0K
10:23 13,319.25 13,323.00 13,319.00 13,323.00 0.0K
10:24 13,323.20 13,323.20 13,315.73 13,316.22 0.0K
10:25 13,316.72 13,321.67 13,316.72 13,319.66 0.0K
10:26 13,319.16 13,323.13 13,316.15 13,316.15 0.0K
10:27 13,324.00 13,324.00 13,316.00 13,317.13 0.0K
10:28 13,316.13 13,317.00 13,313.00 13,314.16 0.0K
10:29 13,313.16 13,316.14 13,311.00 13,312.68 0.0K
10:30 13,312.18 13,318.15 13,311.00 13,316.13 0.0K
10:31 13,317.00 13,318.09 13,315.00 13,318.00 0.0K
10:32 13,317.09 13,318.09 13,312.09 13,312.09 0.0K
10:33 13,310.10 13,310.64 13,307.00 13,307.67 0.0K
10:34 13,308.00 13,308.17 13,299.00 13,301.00 0.0K
10:35 13,302.00 13,304.20 13,301.00 13,304.00 0.0K
10:36 13,305.17 13,307.00 13,302.58 13,307.00 0.0K
10:37 13,307.04 13,309.00 13,306.43 13,306.89 0.0K
10:38 13,307.39 13,308.00 13,302.88 13,303.87 0.0K
10:39 13,305.37 13,315.00 13,305.37 13,314.76 0.0K
10:40 13,310.77 13,311.00 13,306.79 13,307.26 0.0K
10:41 13,309.26 13,310.25 13,304.75 13,306.00 0.0K
10:42 13,304.76 13,309.74 13,303.78 13,303.78 0.0K
10:43 13,303.28 13,312.00 13,302.00 13,311.00 0.0K
10:44 13,313.22 13,313.22 13,310.00 13,312.70 0.0K
10:45 13,316.00 13,319.00 13,314.68 13,317.69 0.0K
10:46 13,317.68 13,322.61 13,316.68 13,322.58 0.0K
10:47 13,321.58 13,322.56 13,319.00 13,321.02 0.0K
10:48 13,320.52 13,321.51 13,317.01 13,318.51 0.0K
10:49 13,318.00 13,322.49 13,317.51 13,322.00 0.0K
10:50 13,321.99 13,323.51 13,318.50 13,323.51 0.0K
10:51 13,324.51 13,330.01 13,322.03 13,330.01 0.0K
10:52 13,331.51 13,334.00 13,330.00 13,330.46 0.0K
10:53 13,332.95 13,335.00 13,331.94 13,334.92 0.0K
10:54 13,335.00 13,335.00 13,331.89 13,331.89 0.0K
10:55 13,332.39 13,332.40 13,325.00 13,325.00 0.0K
10:56 13,323.51 13,324.54 13,319.58 13,319.63 0.0K
10:57 13,319.13 13,320.65 13,316.00 13,317.18 0.0K
10:58 13,316.68 13,318.00 13,314.69 13,318.00 0.0K
10:59 13,317.00 13,320.00 13,314.00 13,320.00 0.0K
11:00 13,324.24 13,326.00 13,319.20 13,319.20 0.0K
11:01 13,319.70 13,321.00 13,317.75 13,317.75 0.0K
11:02 13,318.26 13,320.75 13,314.74 13,320.73 0.0K
11:03 13,321.00 13,321.00 13,313.24 13,313.24 0.0K
11:04 13,313.00 13,318.00 13,312.75 13,318.00 0.0K
11:05 13,316.72 13,317.00 13,313.68 13,314.68 0.0K
11:06 13,315.00 13,325.08 13,314.67 13,321.57 0.0K
11:07 13,323.00 13,324.50 13,321.54 13,322.49 0.0K
11:08 13,321.99 13,322.49 13,319.48 13,321.49 0.0K
11:09 13,322.49 13,323.49 13,318.53 13,318.53 0.0K
11:10 13,318.04 13,318.04 13,310.00 13,313.00 0.0K
11:11 13,312.15 13,319.00 13,312.00 13,319.00 0.0K
11:12 13,317.07 13,320.00 13,313.00 13,316.00 0.0K
11:13 13,315.55 13,319.49 13,315.55 13,319.48 0.0K
11:14 13,319.97 13,319.97 13,315.97 13,317.00 0.0K
11:15 13,316.48 13,318.46 13,315.47 13,316.98 0.0K
11:16 13,317.48 13,318.47 13,312.52 13,313.00 0.0K
11:17 13,313.03 13,313.03 13,305.65 13,308.00 0.0K
11:18 13,307.67 13,310.00 13,303.75 13,304.00 0.0K
11:19 13,304.26 13,310.00 13,304.26 13,304.82 0.0K
11:20 13,304.00 13,309.90 13,303.84 13,309.00 0.0K
11:21 13,310.00 13,313.00 13,307.41 13,313.00 0.0K
11:22 13,313.40 13,317.39 13,313.40 13,314.84 0.0K
11:23 13,315.35 13,316.84 13,313.36 13,316.34 0.0K
11:24 13,315.84 13,317.00 13,315.84 13,316.78 0.0K
11:25 13,315.00 13,319.00 13,315.00 13,317.76 0.0K
11:26 13,319.00 13,321.19 13,317.22 13,319.68 0.0K
11:27 13,319.17 13,324.08 13,318.66 13,322.58 0.0K
11:28 13,323.58 13,323.58 13,313.64 13,313.64 0.0K
11:29 13,314.00 13,316.00 13,314.00 13,315.00 0.0K
11:30 13,314.68 13,314.68 13,310.72 13,311.74 0.0K
11:31 13,312.74 13,313.23 13,309.75 13,312.71 0.0K
11:32 13,311.72 13,315.00 13,310.71 13,310.71 0.0K
11:33 13,312.71 13,319.00 13,312.71 13,316.13 0.0K
11:34 13,315.63 13,317.00 13,313.64 13,315.16 0.0K
11:35 13,315.66 13,316.16 13,311.67 13,311.69 0.0K
11:36 13,311.70 13,311.77 13,309.25 13,310.29 0.0K
11:37 13,308.81 13,309.36 13,307.90 13,307.90 0.0K
11:38 13,308.90 13,310.00 13,307.91 13,308.99 0.0K
11:39 13,309.99 13,311.51 13,309.99 13,310.02 0.0K
11:40 13,310.00 13,311.00 13,307.53 13,311.00 0.0K
11:41 13,310.00 13,310.08 13,308.57 13,309.09 0.0K
11:42 13,305.10 13,305.11 13,300.15 13,300.18 0.0K
11:43 13,300.19 13,305.21 13,300.19 13,303.19 0.0K
11:44 13,303.00 13,306.67 13,303.00 13,306.67 0.0K
11:45 13,307.00 13,310.09 13,305.67 13,310.09 0.0K
11:46 13,309.00 13,313.00 13,308.00 13,312.56 0.0K
11:47 13,312.06 13,313.60 13,308.60 13,313.10 0.0K
11:48 13,312.59 13,316.07 13,311.00 13,314.07 0.0K
11:49 13,316.07 13,322.00 13,313.57 13,322.00 0.0K
11:50 13,322.01 13,326.00 13,322.00 13,326.00 0.0K
11:51 13,327.00 13,335.42 13,327.00 13,335.41 0.0K
11:52 13,333.92 13,336.00 13,331.93 13,335.00 0.0K
11:53 13,334.93 13,341.91 13,333.44 13,340.90 0.0K
11:54 13,339.90 13,341.90 13,338.91 13,339.92 0.0K
11:55 13,340.00 13,343.95 13,338.94 13,341.46 0.0K
11:56 13,341.96 13,344.45 13,337.00 13,340.00 0.0K
11:57 13,339.00 13,339.00 13,335.00 13,338.00 0.0K
11:58 13,339.00 13,339.00 13,334.20 13,334.20 0.0K
11:59 13,334.21 13,338.23 13,333.22 13,338.00 0.0K
12:00 13,339.00 13,345.18 13,337.73 13,341.00 0.0K
12:01 13,340.70 13,343.00 13,338.00 13,339.22 0.0K
12:02 13,337.72 13,341.26 13,337.00 13,339.27 0.0K
12:03 13,340.00 13,342.26 13,337.78 13,337.79 0.0K
12:04 13,336.79 13,341.28 13,334.30 13,339.27 0.0K
12:05 13,341.00 13,343.24 13,338.00 13,340.25 0.0K
12:06 13,340.00 13,343.24 13,336.00 13,336.29 0.0K
12:07 13,336.31 13,336.31 13,333.00 13,335.00 0.0K
12:08 13,333.90 13,334.42 13,327.00 13,329.00 0.0K
12:09 13,330.00 13,331.53 13,329.02 13,330.53 0.0K
12:10 13,329.04 13,329.56 13,326.06 13,328.57 0.0K
12:11 13,329.07 13,331.00 13,325.62 13,325.64 0.0K
12:12 13,327.00 13,330.00 13,326.64 13,330.00 0.0K
12:13 13,328.62 13,329.63 13,327.00 13,328.63 0.0K
12:14 13,329.63 13,334.00 13,329.60 13,329.61 0.0K
12:15 13,329.62 13,330.16 13,326.19 13,329.69 0.0K
12:16 13,328.69 13,330.00 13,325.72 13,328.73 0.0K
12:17 13,327.73 13,359.67 13,325.74 13,340.71 0.0K
12:18 13,343.00 13,348.00 13,336.73 13,339.20 0.0K
12:19 13,339.70 13,340.19 13,334.21 13,337.19 0.0K
12:20 13,335.69 13,335.69 13,319.38 13,319.38 0.0K
12:21 13,318.00 13,325.00 13,315.00 13,325.00 0.0K
12:22 13,326.00 13,327.00 13,322.94 13,324.43 0.0K
12:23 13,325.93 13,328.88 13,324.43 13,328.88 0.0K
12:24 13,328.87 13,329.37 13,324.88 13,328.38 0.0K
12:25 13,326.89 13,330.00 13,324.89 13,326.40 0.0K
12:26 13,325.90 13,333.36 13,325.90 13,330.00 0.0K
12:27 13,328.86 13,329.00 13,324.40 13,324.90 0.0K
12:28 13,324.00 13,324.40 13,321.00 13,322.93 0.0K
12:29 13,322.94 13,328.00 13,319.00 13,320.00 0.0K
12:30 13,319.96 13,324.44 13,319.47 13,322.92 0.0K
12:31 13,321.92 13,322.41 13,319.00 13,319.00 0.0K
12:32 13,319.92 13,319.92 13,312.00 13,316.00 0.0K
12:33 13,316.00 13,316.00 13,311.00 13,312.11 0.0K
12:34 13,312.12 13,314.15 13,311.00 13,312.15 0.0K
12:35 13,313.15 13,316.11 13,311.61 13,312.11 0.0K
12:36 13,313.11 13,313.11 13,306.00 13,306.00 0.0K
12:37 13,306.19 13,306.19 13,293.26 13,296.27 0.0K
12:38 13,296.77 13,302.00 13,295.00 13,298.28 0.0K
12:39 13,297.29 13,298.79 13,293.82 13,295.81 0.0K
12:40 13,295.31 13,296.33 13,292.32 13,292.32 0.0K
12:41 13,293.32 13,294.00 13,288.35 13,291.00 0.0K
12:42 13,291.81 13,296.00 13,290.31 13,296.00 0.0K
12:43 13,297.24 13,298.15 13,295.00 13,296.00 0.0K
12:44 13,296.13 13,296.13 13,293.15 13,294.17 0.0K
12:45 13,293.67 13,294.68 13,292.19 13,293.73 0.0K
12:46 13,293.24 13,294.00 13,290.26 13,293.28 0.0K
12:47 13,293.27 13,293.27 13,287.82 13,290.83 0.0K
12:48 13,291.33 13,291.33 13,288.00 13,288.35 0.0K
12:49 13,288.86 13,289.36 13,286.00 13,288.37 0.0K
12:50 13,290.00 13,296.26 13,290.00 13,296.25 0.0K
12:51 13,298.00 13,298.23 13,295.00 13,297.19 0.0K
12:52 13,299.18 13,299.18 13,295.16 13,296.65 0.0K
12:53 13,297.15 13,297.15 13,293.00 13,295.00 0.0K
12:54 13,294.00 13,296.00 13,288.22 13,291.22 0.0K
12:55 13,290.00 13,291.22 13,288.25 13,289.76 0.0K
12:56 13,291.26 13,292.25 13,289.26 13,290.72 0.0K
12:57 13,290.22 13,296.00 13,288.23 13,296.00 0.0K
12:58 13,295.63 13,299.04 13,293.00 13,299.00 0.0K
12:59 13,297.00 13,303.00 13,296.00 13,302.00 0.0K
13:00 13,301.43 13,304.86 13,298.94 13,304.86 0.0K
13:01 13,303.85 13,310.72 13,303.82 13,309.70 0.0K
13:02 13,311.69 13,311.69 13,307.69 13,307.70 0.0K
13:03 13,308.21 13,308.21 13,304.73 13,305.23 0.0K
13:04 13,304.73 13,309.00 13,303.73 13,309.00 0.0K
13:05 13,308.70 13,311.00 13,306.15 13,308.00 0.0K
13:06 13,309.64 13,313.60 13,309.64 13,313.60 0.0K
13:07 13,314.00 13,320.00 13,313.00 13,313.00 0.0K
13:08 13,314.54 13,319.00 13,314.00 13,318.00 0.0K
13:09 13,317.51 13,321.00 13,316.52 13,321.00 0.0K
13:10 13,320.45 13,320.45 13,313.44 13,314.43 0.0K
13:11 13,315.00 13,318.90 13,314.00 13,316.00 0.0K
13:12 13,315.88 13,319.35 13,315.88 13,318.34 0.0K
13:13 13,318.00 13,321.34 13,317.00 13,321.33 0.0K
13:14 13,321.32 13,321.32 13,317.00 13,318.00 0.0K
13:15 13,317.34 13,320.37 13,315.00 13,315.00 0.0K
13:16 13,315.39 13,316.00 13,310.44 13,311.94 0.0K
13:17 13,312.00 13,314.40 13,309.40 13,309.41 0.0K
13:18 13,310.41 13,311.43 13,308.42 13,311.43 0.0K
13:19 13,310.00 13,312.93 13,309.00 13,309.44 0.0K
13:20 13,310.93 13,310.93 13,307.95 13,309.00 0.0K
13:21 13,310.97 13,315.34 13,310.97 13,315.33 0.0K
13:22 13,314.32 13,314.32 13,308.31 13,308.31 0.0K
13:23 13,309.31 13,313.78 13,309.00 13,311.76 0.0K
13:24 13,312.26 13,314.00 13,310.22 13,310.22 0.0K
13:25 13,312.00 13,312.00 13,307.76 13,308.00 0.0K
13:26 13,308.77 13,310.26 13,307.00 13,310.26 0.0K
13:27 13,311.25 13,315.15 13,311.25 13,314.61 0.0K
13:28 13,315.60 13,315.60 13,313.00 13,315.00 0.0K
13:29 13,314.00 13,318.95 13,312.97 13,313.97 0.0K
13:30 13,313.98 13,319.93 13,311.00 13,314.94 0.0K
13:31 13,314.95 13,314.95 13,312.97 13,313.98 0.0K
13:32 13,314.98 13,315.00 13,313.00 13,314.03 0.0K
13:33 13,313.03 13,315.00 13,312.00 13,315.00 0.0K
13:34 13,315.00 13,315.49 13,313.50 13,315.00 0.0K
13:35 13,314.49 13,315.00 13,312.98 13,312.98 0.0K
13:36 13,312.97 13,312.97 13,308.02 13,308.03 0.0K
13:37 13,309.00 13,309.05 13,305.59 13,306.60 0.0K
13:38 13,306.61 13,306.61 13,302.15 13,304.19 0.0K
13:39 13,303.69 13,307.22 13,303.69 13,306.71 0.0K
13:40 13,307.21 13,311.17 13,307.20 13,311.15 0.0K
13:41 13,311.14 13,314.00 13,311.14 13,312.00 0.0K
13:42 13,313.00 13,314.04 13,312.00 13,313.00 0.0K
13:43 13,312.52 13,312.52 13,310.00 13,311.03 0.0K
13:44 13,310.03 13,310.05 13,305.00 13,305.00 0.0K
13:45 13,305.14 13,311.16 13,305.14 13,311.15 0.0K
13:46 13,310.15 13,312.14 13,309.00 13,311.14 0.0K
13:47 13,310.15 13,312.15 13,310.00 13,311.17 0.0K
13:48 13,312.17 13,315.17 13,310.00 13,315.16 0.0K
13:49 13,316.16 13,316.18 13,315.00 13,316.18 0.0K
13:50 13,317.18 13,321.15 13,317.17 13,320.16 0.0K
13:51 13,320.66 13,320.67 13,319.00 13,320.16 0.0K
13:52 13,320.66 13,321.00 13,319.16 13,320.68 0.0K
13:53 13,321.18 13,322.17 13,321.00 13,322.15 0.0K
13:54 13,322.14 13,325.11 13,322.14 13,322.60 0.0K
13:55 13,325.10 13,325.58 13,323.57 13,323.58 0.0K
13:56 13,324.08 13,324.08 13,320.00 13,320.13 0.0K
13:57 13,318.64 13,319.15 13,316.17 13,317.21 0.0K
13:58 13,317.71 13,322.19 13,317.22 13,321.66 0.0K
13:59 13,321.65 13,323.14 13,321.12 13,321.13 0.0K
14:00 13,321.12 13,323.16 13,315.68 13,322.14 0.0K
14:01 13,322.13 13,324.09 13,320.00 13,324.08 0.0K
14:02 13,323.57 13,327.49 13,322.00 13,327.48 0.0K
14:03 13,326.98 13,327.48 13,321.01 13,321.02 0.0K
14:04 13,320.02 13,321.04 13,319.04 13,321.04 0.0K
14:05 13,320.54 13,324.03 13,319.04 13,322.04 0.0K
14:06 13,321.54 13,324.01 13,321.54 13,324.00 0.0K
14:07 13,324.95 13,330.84 13,324.95 13,330.82 0.0K
14:08 13,330.81 13,331.00 13,329.80 13,330.72 0.0K
14:09 13,332.00 13,332.00 13,329.68 13,330.63 0.0K
14:10 13,330.00 13,331.13 13,327.00 13,327.00 0.0K
14:11 13,327.62 13,330.14 13,326.64 13,328.65 0.0K
14:12 13,329.64 13,330.14 13,325.65 13,329.63 0.0K
14:13 13,328.13 13,328.13 13,325.64 13,326.64 0.0K
14:14 13,327.00 13,328.00 13,324.66 13,326.70 0.0K
14:15 13,327.70 13,332.15 13,327.70 13,328.66 0.0K
14:16 13,329.16 13,330.66 13,328.00 13,328.00 0.0K
14:17 13,329.00 13,332.00 13,328.00 13,332.00 0.0K
14:18 13,332.61 13,336.00 13,332.61 13,335.55 0.0K
14:19 13,334.55 13,340.51 13,334.55 13,339.49 0.0K
14:20 13,339.50 13,342.48 13,338.50 13,342.48 0.0K
14:21 13,343.47 13,344.47 13,340.51 13,341.00 0.0K
14:22 13,340.52 13,342.02 13,339.53 13,340.05 0.0K
14:23 13,340.55 13,341.55 13,317.62 13,339.00 0.0K
14:24 13,340.51 13,343.44 13,340.00 13,342.00 0.0K
14:25 13,340.44 13,347.43 13,338.45 13,345.95 0.0K
14:26 13,346.45 13,348.48 13,344.00 13,348.00 0.0K
14:27 13,348.98 13,349.00 13,345.50 13,346.52 0.0K
14:28 13,347.02 13,347.02 13,343.05 13,346.06 0.0K
14:29 13,345.07 13,346.59 13,342.59 13,346.00 0.0K
14:30 13,344.60 13,346.68 13,343.16 13,345.69 0.0K
14:31 13,344.69 13,346.69 13,344.20 13,344.72 0.0K
14:32 13,344.00 13,349.00 13,344.00 13,349.00 0.0K
14:33 13,349.68 13,353.00 13,348.00 13,351.64 0.0K
14:34 13,351.00 13,352.00 13,350.58 13,350.58 0.0K
14:35 13,352.57 13,358.02 13,351.54 13,358.02 0.0K
14:36 13,357.02 13,363.45 13,357.02 13,363.44 0.0K
14:37 13,365.44 13,367.42 13,362.94 13,367.42 0.0K
14:38 13,368.41 13,373.37 13,368.41 13,373.37 0.0K
14:39 13,374.00 13,375.37 13,370.00 13,372.92 0.0K
14:40 13,373.00 13,373.00 13,370.00 13,371.43 0.0K
14:41 13,370.93 13,374.44 13,369.00 13,372.00 0.0K
14:42 13,372.40 13,372.40 13,368.00 13,368.97 0.0K
14:43 13,369.47 13,370.98 13,366.50 13,367.01 0.0K
14:44 13,366.51 13,368.01 13,365.97 13,367.46 0.0K
14:45 13,367.45 13,368.45 13,366.43 13,368.37 0.0K
14:46 13,367.37 13,368.37 13,364.40 13,365.00 0.0K
14:47 13,364.90 13,364.90 13,357.00 13,358.00 0.0K
14:48 13,359.00 13,359.00 13,355.55 13,358.54 0.0K
14:49 13,358.53 13,358.53 13,354.53 13,357.00 0.0K
14:50 13,354.52 13,355.00 13,351.00 13,352.00 0.0K
14:51 13,353.00 13,353.00 13,349.55 13,350.00 0.0K
14:52 13,351.07 13,354.04 13,349.57 13,353.54 0.0K
14:53 13,353.53 13,357.00 13,353.53 13,355.49 0.0K
14:54 13,355.48 13,356.48 13,354.48 13,356.47 0.0K
14:55 13,355.97 13,355.97 13,353.00 13,353.00 0.0K
14:56 13,352.95 13,353.45 13,349.00 13,350.00 0.0K
14:57 13,349.51 13,353.00 13,348.50 13,349.00 0.0K
14:58 13,349.50 13,350.00 13,343.46 13,343.46 0.0K
14:59 13,343.00 13,347.40 13,342.96 13,347.00 0.0K
15:00 13,347.39 13,347.39 13,339.00 13,340.00 0.0K
15:01 13,340.50 13,341.00 13,337.55 13,339.00 0.0K
15:02 13,338.57 13,343.06 13,336.58 13,342.00 0.0K
15:03 13,341.66 13,343.66 13,339.69 13,343.00 0.0K
15:04 13,340.20 13,342.20 13,337.74 13,337.76 0.0K
15:05 13,337.00 13,361.21 13,335.78 13,354.28 0.0K
15:06 13,352.00 13,355.00 13,352.00 13,352.00 0.0K
15:07 13,351.78 13,353.28 13,348.00 13,351.00 0.0K
15:08 13,350.27 13,353.25 13,348.00 13,350.73 0.0K
15:09 13,351.00 13,354.19 13,347.68 13,347.68 0.0K
15:10 13,348.00 13,351.71 13,346.00 13,351.71 0.0K
15:11 13,350.71 13,352.21 13,347.74 13,348.26 0.0K
15:12 13,347.77 13,348.77 13,342.81 13,342.81 0.0K
15:13 13,342.00 13,343.32 13,341.32 13,341.82 0.0K
15:14 13,339.33 13,341.83 13,334.89 13,334.89 0.0K
15:15 13,335.39 13,339.37 13,334.89 13,339.36 0.0K
15:16 13,340.35 13,341.29 13,338.00 13,340.78 0.0K
15:17 13,340.77 13,342.00 13,340.00 13,341.72 0.0K
15:18 13,341.22 13,344.67 13,337.71 13,344.67 0.0K
15:19 13,344.66 13,348.00 13,344.64 13,348.00 0.0K
15:20 13,347.08 13,350.00 13,347.00 13,349.54 0.0K
15:21 13,350.53 13,352.00 13,350.00 13,350.47 0.0K
15:22 13,350.97 13,353.41 13,348.95 13,353.40 0.0K
15:23 13,354.40 13,355.38 13,349.40 13,350.40 0.0K
15:24 13,350.41 13,352.89 13,349.88 13,349.88 0.0K
15:25 13,348.39 13,350.39 13,346.89 13,347.41 0.0K
15:26 13,347.42 13,347.43 13,344.00 13,345.00 0.0K
15:27 13,344.51 13,344.51 13,341.52 13,342.58 0.0K
15:28 13,341.59 13,344.00 13,340.63 13,342.65 0.0K
15:29 13,341.15 13,342.69 13,340.67 13,342.69 0.0K
15:30 13,344.69 13,348.00 13,342.16 13,348.00 0.0K
15:31 13,346.65 13,349.00 13,343.00 13,343.00 0.0K
15:32 13,342.68 13,343.70 13,340.70 13,342.25 0.0K
15:33 13,342.75 13,351.24 13,341.77 13,350.74 0.0K
15:34 13,351.24 13,356.00 13,350.74 13,356.00 0.0K
15:35 13,356.75 13,359.00 13,351.77 13,358.00 0.0K
15:36 13,355.28 13,358.82 13,354.79 13,358.82 0.0K
15:37 13,357.82 13,359.00 13,355.84 13,357.84 0.0K
15:38 13,356.84 13,362.82 13,356.84 13,360.00 0.0K
15:39 13,360.83 13,362.82 13,357.84 13,357.84 0.0K
15:40 13,359.34 13,360.83 13,354.90 13,355.91 0.0K
15:41 13,356.00 13,359.00 13,351.97 13,359.00 0.0K
15:42 13,357.01 13,357.01 13,347.59 13,348.10 0.0K
15:43 13,348.11 13,348.14 13,344.19 13,344.22 0.0K
15:44 13,344.23 13,345.28 13,342.00 13,344.28 0.0K
15:45 13,345.28 13,349.23 13,344.27 13,348.00 0.0K
15:46 13,349.22 13,351.00 13,341.00 13,343.76 0.0K
15:47 13,344.26 13,345.27 13,340.00 13,345.00 0.0K
15:48 13,345.28 13,346.31 13,343.28 13,345.32 0.0K
15:49 13,346.32 13,350.29 13,345.32 13,347.27 0.0K
15:50 13,347.26 13,354.16 13,347.00 13,354.15 0.0K
15:51 13,354.14 13,355.13 13,349.63 13,354.10 0.0K
15:52 13,355.09 13,356.02 13,351.08 13,354.98 0.0K
15:53 13,355.97 13,356.00 13,351.94 13,353.00 0.0K
15:54 13,353.92 13,357.88 13,353.92 13,356.87 0.0K
15:55 13,358.36 13,360.84 13,357.33 13,357.83 0.0K
15:56 13,358.00 13,360.00 13,355.81 13,355.81 0.0K
15:57 13,356.81 13,357.83 13,355.81 13,357.82 0.0K
15:58 13,358.32 13,362.00 13,357.81 13,360.74 0.0K
15:59 13,361.00 13,361.00 13,350.78 13,350.78 0.0K
16:00 13,352.00 13,361.19 13,349.77 13,361.16 0.0K
16:01 13,363.15 13,369.10 13,362.09 13,362.59 0.0K
16:02 13,361.09 13,369.00 13,361.00 13,364.50 0.0K
16:03 13,363.51 13,364.47 13,359.00 13,364.47 0.0K
16:04 13,364.96 13,370.38 13,360.41 13,361.42 0.0K
16:05 13,360.43 13,363.94 13,360.00 13,360.49 0.0K
16:06 13,360.00 13,364.47 13,360.00 13,361.46 0.0K
16:07 13,361.00 13,364.43 13,361.00 13,361.41 0.0K
16:08 13,361.00 13,364.00 13,359.00 13,359.00 0.0K
16:09 13,358.00 13,362.00 13,357.42 13,358.41 0.0K
16:10 13,357.00 13,359.00 13,348.49 13,351.49 0.0K
16:11 13,350.49 13,351.50 13,347.51 13,349.53 0.0K
16:12 13,351.52 13,355.00 13,349.53 13,353.52 0.0K
16:13 13,353.00 13,355.52 13,351.52 13,351.54 0.0K
16:14 13,351.00 13,355.54 13,350.00 13,355.00 0.0K
16:15 13,354.08 13,355.00 13,347.66 13,348.66 0.0K
16:16 13,350.15 13,351.65 13,348.15 13,350.66 0.0K
16:17 13,351.16 13,352.65 13,348.16 13,349.66 0.0K
16:18 13,350.00 13,350.00 13,341.00 13,344.74 0.0K
16:19 13,344.73 13,345.74 13,341.00 13,341.78 0.0K
16:20 13,342.78 13,344.00 13,339.00 13,344.00 0.0K
16:21 13,343.00 13,343.00 13,329.89 13,329.89 0.0K
16:22 13,330.89 13,331.89 13,323.94 13,324.95 0.0K
16:23 13,323.45 13,331.44 13,321.96 13,328.95 0.0K
16:24 13,329.95 13,333.45 13,329.00 13,330.97 0.0K
16:25 13,331.00 13,335.47 13,328.99 13,333.97 0.0K
16:26 13,334.00 13,334.97 13,328.00 13,331.00 0.0K
16:27 13,330.07 13,330.07 13,323.00 13,326.16 0.0K
16:28 13,325.16 13,325.18 13,320.70 13,324.00 0.0K
16:29 13,323.18 13,328.65 13,323.18 13,326.00 0.0K
16:30 13,328.00 13,330.12 13,326.00 13,327.14 0.0K
16:31 13,327.15 13,328.18 13,324.20 13,324.20 0.0K
16:32 13,324.00 13,327.21 13,323.26 13,323.26 0.0K
16:33 13,325.26 13,327.25 13,324.75 13,326.23 0.0K
16:34 13,326.73 13,329.18 13,326.00 13,328.00 0.0K
16:35 13,329.17 13,331.15 13,328.18 13,330.63 0.0K
16:36 13,331.13 13,338.00 13,331.00 13,336.56 0.0K
16:37 13,335.06 13,335.06 13,329.08 13,330.08 0.0K
16:38 13,328.00 13,333.07 13,327.09 13,333.00 0.0K
16:39 13,332.04 13,334.52 13,329.99 13,329.99 0.0K
16:40 13,329.98 13,330.44 13,325.00 13,330.44 0.0K
16:41 13,331.00 13,331.00 13,321.97 13,323.01 0.0K
16:42 13,322.01 13,325.02 13,322.00 13,325.02 0.0K
16:43 13,325.01 13,326.50 13,323.01 13,324.01 0.0K
16:44 13,325.01 13,328.49 13,325.00 13,327.00 0.0K
16:45 13,326.00 13,327.00 13,321.00 13,327.00 0.0K
16:46 13,326.00 13,326.00 13,320.54 13,321.05 0.0K
16:47 13,320.00 13,321.06 13,318.58 13,320.00 0.0K
16:48 13,320.11 13,323.62 13,318.61 13,323.12 0.0K
16:49 13,323.00 13,331.06 13,323.00 13,330.06 0.0K
16:50 13,329.06 13,332.05 13,329.06 13,331.04 0.0K
16:51 13,330.05 13,331.06 13,328.00 13,328.56 0.0K
16:52 13,328.07 13,332.09 13,327.00 13,331.09 0.0K
16:53 13,331.00 13,334.08 13,331.00 13,333.06 0.0K
16:54 13,332.00 13,333.05 13,329.00 13,332.00 0.0K
16:55 13,331.07 13,334.00 13,331.00 13,332.11 0.0K
16:56 13,333.00 13,335.00 13,331.00 13,332.00 0.0K
16:57 13,331.65 13,335.16 13,329.17 13,335.16 0.0K
16:58 13,335.15 13,336.14 13,330.66 13,335.00 0.0K
16:59 13,336.13 13,340.00 13,336.13 13,338.61 0.0K
17:00 13,339.11 13,343.08 13,339.11 13,342.00 0.0K
17:01 13,341.00 13,345.07 13,341.00 13,342.00 0.0K
17:02 13,341.57 13,345.04 13,341.07 13,345.03 0.0K
17:03 13,344.53 13,345.04 13,340.07 13,341.06 0.0K
17:04 13,341.07 13,345.07 13,340.00 13,345.06 0.0K
17:05 13,347.55 13,351.02 13,347.03 13,351.00 0.0K
17:06 13,348.03 13,349.07 13,347.00 13,349.07 0.0K
17:07 13,348.00 13,348.00 13,343.00 13,347.61 0.0K
17:08 13,348.11 13,348.11 13,346.00 13,346.00 0.0K
17:09 13,346.12 13,347.00 13,342.17 13,342.17 0.0K
17:10 13,342.18 13,350.15 13,341.00 13,347.64 0.0K
17:11 13,348.14 13,349.14 13,346.14 13,346.16 0.0K
17:12 13,344.17 13,346.72 13,343.18 13,346.72 0.0K
17:13 13,346.22 13,346.22 13,343.00 13,345.00 0.0K
17:14 13,344.76 13,345.26 13,343.00 13,345.24 0.0K
17:15 13,344.74 13,346.20 13,344.00 13,345.70 0.0K
17:16 13,346.20 13,348.19 13,341.00 13,341.27 0.0K
17:17 13,342.27 13,342.28 13,338.81 13,340.31 0.0K
17:18 13,339.31 13,346.29 13,339.31 13,346.29 0.0K
17:19 13,346.79 13,349.28 13,346.00 13,349.28 0.0K
17:20 13,351.77 13,353.00 13,350.00 13,351.76 0.0K
17:21 13,351.26 13,353.74 13,349.77 13,351.74 0.0K
17:22 13,352.23 13,356.23 13,351.00 13,354.00 0.0K
17:23 13,353.73 13,354.23 13,352.71 13,353.21 0.0K
17:24 13,352.00 13,354.21 13,350.22 13,351.00 0.0K
17:25 13,350.22 13,350.22 13,344.24 13,346.25 0.0K
17:26 13,347.00 13,347.25 13,344.26 13,346.27 0.0K
17:27 13,345.27 13,348.27 13,345.27 13,346.78 0.0K
17:28 13,346.29 13,350.29 13,346.29 13,349.30 0.0K
17:29 13,350.30 13,354.30 13,349.85 13,349.85 0.0K
17:30 13,349.35 13,357.00 13,347.00 13,357.00 0.0K
17:31 13,356.33 13,357.00 13,354.00 13,355.00 0.0K
17:32 13,354.84 13,359.33 13,351.00 13,358.33 0.0K
17:33 13,357.83 13,359.83 13,355.34 13,359.33 0.0K
17:34 13,358.83 13,362.32 13,353.34 13,356.34 0.0K
17:35 13,358.33 13,358.33 13,348.85 13,353.50 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available