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 13,398.00 13,405.00 13,397.00 13,404.00 0.0K
08:59 13,405.00 13,424.00 13,400.00 13,424.00 0.0K
09:00 13,418.12 13,426.00 13,398.11 13,400.61 0.0K
09:01 13,408.10 13,423.57 13,402.11 13,423.57 0.0K
09:02 13,422.57 13,436.05 13,415.09 13,436.05 0.0K
09:03 13,438.05 13,442.00 13,431.06 13,442.00 0.0K
09:04 13,443.54 13,444.00 13,431.00 13,431.00 0.0K
09:05 13,432.56 13,434.00 13,423.57 13,423.57 0.0K
09:06 13,423.00 13,431.06 13,420.58 13,429.56 0.0K
09:07 13,428.56 13,432.00 13,423.62 13,432.00 0.0K
09:08 13,429.56 13,438.49 13,428.00 13,432.49 0.0K
09:09 13,432.48 13,438.41 13,423.94 13,429.94 0.0K
09:10 13,430.00 13,430.00 13,420.00 13,425.40 0.0K
09:11 13,423.90 13,425.83 13,421.00 13,425.80 0.0K
09:12 13,425.79 13,426.78 13,419.22 13,419.22 0.0K
09:13 13,419.72 13,427.67 13,418.73 13,427.66 0.0K
09:14 13,428.16 13,430.13 13,425.09 13,425.57 0.0K
09:15 13,426.57 13,429.49 13,415.61 13,429.49 0.0K
09:16 13,428.98 13,435.82 13,428.81 13,430.80 0.0K
09:17 13,430.30 13,431.26 13,426.28 13,428.00 0.0K
09:18 13,425.25 13,434.18 13,425.25 13,431.66 0.0K
09:19 13,431.65 13,437.00 13,430.61 13,431.61 0.0K
09:20 13,432.11 13,434.11 13,423.00 13,428.13 0.0K
09:21 13,429.00 13,433.00 13,425.61 13,432.00 0.0K
09:22 13,431.51 13,447.83 13,431.51 13,447.83 0.0K
09:23 13,448.83 13,451.78 13,447.00 13,449.22 0.0K
09:24 13,449.72 13,449.72 13,440.27 13,440.27 0.0K
09:25 13,441.28 13,442.28 13,439.78 13,440.27 0.0K
09:26 13,439.27 13,446.00 13,438.75 13,445.22 0.0K
09:27 13,445.72 13,449.17 13,445.21 13,449.17 0.0K
09:28 13,450.00 13,450.65 13,446.65 13,447.00 0.0K
09:29 13,446.15 13,446.16 13,441.17 13,441.68 0.0K
09:30 13,438.20 13,444.17 13,438.20 13,440.68 0.0K
09:31 13,438.19 13,438.20 13,433.00 13,434.28 0.0K
09:32 13,434.78 13,436.78 13,430.32 13,432.00 0.0K
09:33 13,432.32 13,433.33 13,426.00 13,426.00 0.0K
09:34 13,426.92 13,428.42 13,423.49 13,423.49 0.0K
09:35 13,422.49 13,426.99 13,420.01 13,420.52 0.0K
09:36 13,423.02 13,424.02 13,418.54 13,421.53 0.0K
09:37 13,420.53 13,422.54 13,419.00 13,420.02 0.0K
09:38 13,419.02 13,419.55 13,415.00 13,416.00 0.0K
09:39 13,415.00 13,415.63 13,409.67 13,415.17 0.0K
09:40 13,416.00 13,418.11 13,413.00 13,416.09 0.0K
09:41 13,416.59 13,421.01 13,416.54 13,421.00 0.0K
09:42 13,418.50 13,421.00 13,413.50 13,414.02 0.0K
09:43 13,413.52 13,414.53 13,411.53 13,412.55 0.0K
09:44 13,413.05 13,413.55 13,406.04 13,409.54 0.0K
09:45 13,412.03 13,412.03 13,401.63 13,402.14 0.0K
09:46 13,404.00 13,407.00 13,402.11 13,405.57 0.0K
09:47 13,403.57 13,406.54 13,401.54 13,402.05 0.0K
09:48 13,403.05 13,403.55 13,395.06 13,396.07 0.0K
09:49 13,397.57 13,397.57 13,388.56 13,391.57 0.0K
09:50 13,390.07 13,393.08 13,388.00 13,390.08 0.0K
09:51 13,390.58 13,395.00 13,390.06 13,391.00 0.0K
09:52 13,390.00 13,392.06 13,386.08 13,390.56 0.0K
09:53 13,391.06 13,394.00 13,389.56 13,390.08 0.0K
09:54 13,389.59 13,391.60 13,388.59 13,391.10 0.0K
09:55 13,390.10 13,394.00 13,390.10 13,394.00 0.0K
09:56 13,393.00 13,393.58 13,390.08 13,393.07 0.0K
09:57 13,392.07 13,394.07 13,387.59 13,389.59 0.0K
09:58 13,390.00 13,390.08 13,383.61 13,384.12 0.0K
09:59 13,384.62 13,391.09 13,384.62 13,390.08 0.0K
10:00 13,392.07 13,406.00 13,390.00 13,405.88 0.0K
10:01 13,406.37 13,415.71 13,406.37 13,413.20 0.0K
10:02 13,413.70 13,415.19 13,410.73 13,411.75 0.0K
10:03 13,408.26 13,408.27 13,399.00 13,400.34 0.0K
10:04 13,401.34 13,406.23 13,401.33 13,406.23 0.0K
10:05 13,405.73 13,408.16 13,403.00 13,407.00 0.0K
10:06 13,411.13 13,413.61 13,409.00 13,410.00 0.0K
10:07 13,411.00 13,413.04 13,407.00 13,408.07 0.0K
10:08 13,407.57 13,407.58 13,404.59 13,404.60 0.0K
10:09 13,404.11 13,408.62 13,402.13 13,408.62 0.0K
10:10 13,408.61 13,412.03 13,408.51 13,410.50 0.0K
10:11 13,410.49 13,410.99 13,406.00 13,408.00 0.0K
10:12 13,409.00 13,412.00 13,408.00 13,410.41 0.0K
10:13 13,410.91 13,412.00 13,409.00 13,411.90 0.0K
10:14 13,412.00 13,412.00 13,408.40 13,408.90 0.0K
10:15 13,408.00 13,415.83 13,406.40 13,415.82 0.0K
10:16 13,416.00 13,417.80 13,412.32 13,412.84 0.0K
10:17 13,412.35 13,417.00 13,412.35 13,414.89 0.0K
10:18 13,413.89 13,418.87 13,413.89 13,418.86 0.0K
10:19 13,418.35 13,420.83 13,414.00 13,414.37 0.0K
10:20 13,414.87 13,415.00 13,409.92 13,410.95 0.0K
10:21 13,412.45 13,413.47 13,410.00 13,410.97 0.0K
10:22 13,410.48 13,412.46 13,408.00 13,412.00 0.0K
10:23 13,411.95 13,415.00 13,410.00 13,414.00 0.0K
10:24 13,413.86 13,416.00 13,412.82 13,412.82 0.0K
10:25 13,413.33 13,413.83 13,406.39 13,406.39 0.0K
10:26 13,406.89 13,410.87 13,405.89 13,409.87 0.0K
10:27 13,409.86 13,417.81 13,408.86 13,416.81 0.0K
10:28 13,415.82 13,420.80 13,414.82 13,420.80 0.0K
10:29 13,423.00 13,423.28 13,417.00 13,417.80 0.0K
10:30 13,419.00 13,422.00 13,417.00 13,422.00 0.0K
10:31 13,421.00 13,421.00 13,413.00 13,417.00 0.0K
10:32 13,414.85 13,421.80 13,414.85 13,421.29 0.0K
10:33 13,420.79 13,423.26 13,420.77 13,422.76 0.0K
10:34 13,423.26 13,427.74 13,422.76 13,427.74 0.0K
10:35 13,426.74 13,428.00 13,423.76 13,425.00 0.0K
10:36 13,424.76 13,427.00 13,424.00 13,424.00 0.0K
10:37 13,425.00 13,429.00 13,425.00 13,427.15 0.0K
10:38 13,426.65 13,428.64 13,425.15 13,428.60 0.0K
10:39 13,428.59 13,437.93 13,428.59 13,437.93 0.0K
10:40 13,436.91 13,437.00 13,434.00 13,435.34 0.0K
10:41 13,434.84 13,434.84 13,429.00 13,432.00 0.0K
10:42 13,433.34 13,436.30 13,432.00 13,436.00 0.0K
10:43 13,436.29 13,436.29 13,431.85 13,433.00 0.0K
10:44 13,431.86 13,436.00 13,431.86 13,435.83 0.0K
10:45 13,436.33 13,439.30 13,436.33 13,438.00 0.0K
10:46 13,437.29 13,438.79 13,434.81 13,438.28 0.0K
10:47 13,439.00 13,439.29 13,435.81 13,438.00 0.0K
10:48 13,438.31 13,438.32 13,436.81 13,437.00 0.0K
10:49 13,436.82 13,438.00 13,434.00 13,435.00 0.0K
10:50 13,433.34 13,433.34 13,430.00 13,430.00 0.0K
10:51 13,429.41 13,430.92 13,428.46 13,428.46 0.0K
10:52 13,428.96 13,428.96 13,425.54 13,426.55 0.0K
10:53 13,426.56 13,436.01 13,426.56 13,436.01 0.0K
10:54 13,435.00 13,436.00 13,432.51 13,436.00 0.0K
10:55 13,435.00 13,436.50 13,433.00 13,435.51 0.0K
10:56 13,435.01 13,435.01 13,432.54 13,435.00 0.0K
10:57 13,434.51 13,435.01 13,433.00 13,433.50 0.0K
10:58 13,433.51 13,434.00 13,431.55 13,431.57 0.0K
10:59 13,432.57 13,435.00 13,432.07 13,433.57 0.0K
11:00 13,435.07 13,439.55 13,435.07 13,438.51 0.0K
11:01 13,442.00 13,443.48 13,438.50 13,441.97 0.0K
11:02 13,442.97 13,444.86 13,442.00 13,442.00 0.0K
11:03 13,440.86 13,440.87 13,436.43 13,436.43 0.0K
11:04 13,437.00 13,441.00 13,436.93 13,440.00 0.0K
11:05 13,439.45 13,439.45 13,436.00 13,437.49 0.0K
11:06 13,438.00 13,442.54 13,437.51 13,442.54 0.0K
11:07 13,443.00 13,443.00 13,440.55 13,440.56 0.0K
11:08 13,440.07 13,440.57 13,436.11 13,437.63 0.0K
11:09 13,437.14 13,440.11 13,437.00 13,440.11 0.0K
11:10 13,441.00 13,442.00 13,439.00 13,440.00 0.0K
11:11 13,439.60 13,440.60 13,438.60 13,439.13 0.0K
11:12 13,440.63 13,441.62 13,439.07 13,439.07 0.0K
11:13 13,439.57 13,441.55 13,439.06 13,440.04 0.0K
11:14 13,440.54 13,444.96 13,440.54 13,442.00 0.0K
11:15 13,442.46 13,447.00 13,442.00 13,445.93 0.0K
11:16 13,445.43 13,445.43 13,441.00 13,441.00 0.0K
11:17 13,441.45 13,445.40 13,440.00 13,445.40 0.0K
11:18 13,445.00 13,446.00 13,441.44 13,441.44 0.0K
11:19 13,441.45 13,442.53 13,440.00 13,441.56 0.0K
11:20 13,441.06 13,442.00 13,438.13 13,439.65 0.0K
11:21 13,439.66 13,444.00 13,439.18 13,443.65 0.0K
11:22 13,442.65 13,444.00 13,442.00 13,443.64 0.0K
11:23 13,444.63 13,447.00 13,444.63 13,445.00 0.0K
11:24 13,445.60 13,448.00 13,445.60 13,447.57 0.0K
11:25 13,448.07 13,452.00 13,447.57 13,451.04 0.0K
11:26 13,451.00 13,455.52 13,450.54 13,454.00 0.0K
11:27 13,455.02 13,459.49 13,455.02 13,456.46 0.0K
11:28 13,456.00 13,458.41 13,455.95 13,457.40 0.0K
11:29 13,457.39 13,459.37 13,457.39 13,458.34 0.0K
11:30 13,459.33 13,462.00 13,456.83 13,462.00 0.0K
11:31 13,462.27 13,465.00 13,461.25 13,465.00 0.0K
11:32 13,465.21 13,467.15 13,463.15 13,463.15 0.0K
11:33 13,463.00 13,465.12 13,461.00 13,464.12 0.0K
11:34 13,464.11 13,466.07 13,463.06 13,463.06 0.0K
11:35 13,463.56 13,463.56 13,461.00 13,462.10 0.0K
11:36 13,463.00 13,465.00 13,461.10 13,465.00 0.0K
11:37 13,465.05 13,466.04 13,460.02 13,461.03 0.0K
11:38 13,462.52 13,465.00 13,462.02 13,463.52 0.0K
11:39 13,464.02 13,469.00 13,463.02 13,468.97 0.0K
11:40 13,468.96 13,469.93 13,467.00 13,468.94 0.0K
11:41 13,468.95 13,470.48 13,467.97 13,469.99 0.0K
11:42 13,470.00 13,471.00 13,469.00 13,471.00 0.0K
11:43 13,468.00 13,471.00 13,468.00 13,470.00 0.0K
11:44 13,468.56 13,469.10 13,467.00 13,467.11 0.0K
11:45 13,467.61 13,469.63 13,466.64 13,468.17 0.0K
11:46 13,468.68 13,471.17 13,468.17 13,470.67 0.0K
11:47 13,470.17 13,471.17 13,466.71 13,466.72 0.0K
11:48 13,466.73 13,468.26 13,466.00 13,467.27 0.0K
11:49 13,466.00 13,466.00 13,462.33 13,462.85 0.0K
11:50 13,463.35 13,465.80 13,462.80 13,462.80 0.0K
11:51 13,462.81 13,463.32 13,461.34 13,462.35 0.0K
11:52 13,461.35 13,467.34 13,461.00 13,466.34 0.0K
11:53 13,467.85 13,470.00 13,467.84 13,469.33 0.0K
11:54 13,470.33 13,472.00 13,468.84 13,469.34 0.0K
11:55 13,468.35 13,470.36 13,461.41 13,461.41 0.0K
11:56 13,461.42 13,461.42 13,459.44 13,460.00 0.0K
11:57 13,459.46 13,460.46 13,456.52 13,456.52 0.0K
11:58 13,456.53 13,458.00 13,453.53 13,454.03 0.0K
11:59 13,453.53 13,458.00 13,451.00 13,451.03 0.0K
12:00 13,449.54 13,451.05 13,447.00 13,450.00 0.0K
12:01 13,449.57 13,451.52 13,448.54 13,450.52 0.0K
12:02 13,451.02 13,451.02 13,447.53 13,450.52 0.0K
12:03 13,451.00 13,451.00 13,447.58 13,448.00 0.0K
12:04 13,448.59 13,451.08 13,448.59 13,449.58 0.0K
12:05 13,449.00 13,450.00 13,445.63 13,447.00 0.0K
12:06 13,447.63 13,447.63 13,444.16 13,444.16 0.0K
12:07 13,444.66 13,446.18 13,444.00 13,445.68 0.0K
12:08 13,446.18 13,446.68 13,442.24 13,442.24 0.0K
12:09 13,442.25 13,445.77 13,442.25 13,444.28 0.0K
12:10 13,444.29 13,449.79 13,444.29 13,448.00 0.0K
12:11 13,448.29 13,450.00 13,447.79 13,450.00 0.0K
12:12 13,449.77 13,451.00 13,448.00 13,449.00 0.0K
12:13 13,448.79 13,449.00 13,446.81 13,449.00 0.0K
12:14 13,447.81 13,449.29 13,447.80 13,449.29 0.0K
12:15 13,449.79 13,451.29 13,448.28 13,448.78 0.0K
12:16 13,449.28 13,450.77 13,448.28 13,448.77 0.0K
12:17 13,449.00 13,449.78 13,448.78 13,448.79 0.0K
12:18 13,449.79 13,450.00 13,448.28 13,448.79 0.0K
12:19 13,447.79 13,449.31 13,447.79 13,448.00 0.0K
12:20 13,447.82 13,447.82 13,444.84 13,445.86 0.0K
12:21 13,444.86 13,446.00 13,441.00 13,445.00 0.0K
12:22 13,445.38 13,445.88 13,444.88 13,444.88 0.0K
12:23 13,445.88 13,448.00 13,444.89 13,447.00 0.0K
12:24 13,446.37 13,448.37 13,444.38 13,447.37 0.0K
12:25 13,446.38 13,451.00 13,446.38 13,450.00 0.0K
12:26 13,450.34 13,450.34 13,448.33 13,449.81 0.0K
12:27 13,448.81 13,450.30 13,448.00 13,450.00 0.0K
12:28 13,449.79 13,450.29 13,447.29 13,449.78 0.0K
12:29 13,450.00 13,450.00 13,448.76 13,449.78 0.0K
12:30 13,451.77 13,452.00 13,448.81 13,449.00 0.0K
12:31 13,448.82 13,449.32 13,446.35 13,448.36 0.0K
12:32 13,448.85 13,450.83 13,447.85 13,450.80 0.0K
12:33 13,451.79 13,453.24 13,450.77 13,452.00 0.0K
12:34 13,451.72 13,452.00 13,451.00 13,452.00 0.0K
12:35 13,452.22 13,452.22 13,450.71 13,452.00 0.0K
12:36 13,451.70 13,452.00 13,450.00 13,451.19 0.0K
12:37 13,452.68 13,453.00 13,450.63 13,450.63 0.0K
12:38 13,450.62 13,451.60 13,450.00 13,450.60 0.0K
12:39 13,451.10 13,451.10 13,448.60 13,450.00 0.0K
12:40 13,450.59 13,451.00 13,448.00 13,449.00 0.0K
12:41 13,448.55 13,451.00 13,443.04 13,443.05 0.0K
12:42 13,443.55 13,447.04 13,443.54 13,447.00 0.0K
12:43 13,445.53 13,449.00 13,445.53 13,448.49 0.0K
12:44 13,449.00 13,449.47 13,447.00 13,449.00 0.0K
12:45 13,451.45 13,451.45 13,447.00 13,448.00 0.0K
12:46 13,448.47 13,450.00 13,447.47 13,449.96 0.0K
12:47 13,449.46 13,450.44 13,448.46 13,450.44 0.0K
12:48 13,449.94 13,452.40 13,449.92 13,452.37 0.0K
12:49 13,451.87 13,455.00 13,451.00 13,455.00 0.0K
12:50 13,454.81 13,454.81 13,447.36 13,447.38 0.0K
12:51 13,447.39 13,447.39 13,438.51 13,438.55 0.0K
12:52 13,440.56 13,441.00 13,435.21 13,435.21 0.0K
12:53 13,435.22 13,435.22 13,429.00 13,430.84 0.0K
12:54 13,430.00 13,432.00 13,427.00 13,429.00 0.0K
12:55 13,429.90 13,429.90 13,421.94 13,421.94 0.0K
12:56 13,420.94 13,422.00 13,414.98 13,414.98 0.0K
12:57 13,413.48 13,421.00 13,413.48 13,418.90 0.0K
12:58 13,418.89 13,418.89 13,415.88 13,416.39 0.0K
12:59 13,416.40 13,417.00 13,414.92 13,415.42 0.0K
13:00 13,411.43 13,411.95 13,405.50 13,405.98 0.0K
13:01 13,404.98 13,409.48 13,404.98 13,406.00 0.0K
13:02 13,407.00 13,409.00 13,399.00 13,399.00 0.0K
13:03 13,400.46 13,404.44 13,400.46 13,404.00 0.0K
13:04 13,406.00 13,407.00 13,404.86 13,406.00 0.0K
13:05 13,404.85 13,407.00 13,404.33 13,404.33 0.0K
13:06 13,404.00 13,406.00 13,401.35 13,403.00 0.0K
13:07 13,402.88 13,402.89 13,400.41 13,401.40 0.0K
13:08 13,400.90 13,400.90 13,390.93 13,392.43 0.0K
13:09 13,389.45 13,395.97 13,387.95 13,392.97 0.0K
13:10 13,391.97 13,392.00 13,389.98 13,390.99 0.0K
13:11 13,391.99 13,395.93 13,391.98 13,394.90 0.0K
13:12 13,394.89 13,394.89 13,393.00 13,394.39 0.0K
13:13 13,392.88 13,393.00 13,390.00 13,390.00 0.0K
13:14 13,389.91 13,389.91 13,382.96 13,383.00 0.0K
13:15 13,385.00 13,385.00 13,382.96 13,383.96 0.0K
13:16 13,383.95 13,385.44 13,381.00 13,381.94 0.0K
13:17 13,383.00 13,385.83 13,383.00 13,385.83 0.0K
13:18 13,388.32 13,389.82 13,384.84 13,388.85 0.0K
13:19 13,389.84 13,391.00 13,389.81 13,390.79 0.0K
13:20 13,390.29 13,391.00 13,385.77 13,385.77 0.0K
13:21 13,384.77 13,386.27 13,381.77 13,383.00 0.0K
13:22 13,385.27 13,388.22 13,384.73 13,385.00 0.0K
13:23 13,386.00 13,387.00 13,384.68 13,387.00 0.0K
13:24 13,389.00 13,391.09 13,386.17 13,389.10 0.0K
13:25 13,388.60 13,396.05 13,387.11 13,393.55 0.0K
13:26 13,393.54 13,393.54 13,384.07 13,385.58 0.0K
13:27 13,387.00 13,389.00 13,386.00 13,386.54 0.0K
13:28 13,387.00 13,388.00 13,384.00 13,384.00 0.0K
13:29 13,386.51 13,389.48 13,385.47 13,386.47 0.0K
13:30 13,385.98 13,386.48 13,384.00 13,385.00 0.0K
13:31 13,384.48 13,385.00 13,382.00 13,382.00 0.0K
13:32 13,383.49 13,383.98 13,379.00 13,381.97 0.0K
13:33 13,383.47 13,386.93 13,383.47 13,384.89 0.0K
13:34 13,385.39 13,385.39 13,381.00 13,381.37 0.0K
13:35 13,382.87 13,383.36 13,381.00 13,381.00 0.0K
13:36 13,378.88 13,379.91 13,376.00 13,379.41 0.0K
13:37 13,380.41 13,401.76 13,380.41 13,399.00 0.0K
13:38 13,397.76 13,412.21 13,397.76 13,405.18 0.0K
13:39 13,405.19 13,411.11 13,405.19 13,411.11 0.0K
13:40 13,410.10 13,414.06 13,410.10 13,412.02 0.0K
13:41 13,411.02 13,413.52 13,406.04 13,408.08 0.0K
13:42 13,409.08 13,411.09 13,408.08 13,409.10 0.0K
13:43 13,408.11 13,414.10 13,408.00 13,414.09 0.0K
13:44 13,413.09 13,416.07 13,413.00 13,413.00 0.0K
13:45 13,412.59 13,412.61 13,405.25 13,406.27 0.0K
13:46 13,406.77 13,406.77 13,402.00 13,402.89 0.0K
13:47 13,402.90 13,412.39 13,402.90 13,412.39 0.0K
13:48 13,415.38 13,424.83 13,415.37 13,420.28 0.0K
13:49 13,420.00 13,421.29 13,418.00 13,418.00 0.0K
13:50 13,417.76 13,420.00 13,417.76 13,420.00 0.0K
13:51 13,420.17 13,423.07 13,418.00 13,423.07 0.0K
13:52 13,423.00 13,424.02 13,420.51 13,423.00 0.0K
13:53 13,423.49 13,423.49 13,419.99 13,420.98 0.0K
13:54 13,420.97 13,421.94 13,416.00 13,417.93 0.0K
13:55 13,418.93 13,419.92 13,415.95 13,416.00 0.0K
13:56 13,415.96 13,418.47 13,415.96 13,417.99 0.0K
13:57 13,418.00 13,421.00 13,418.00 13,418.98 0.0K
13:58 13,420.47 13,421.94 13,420.46 13,420.94 0.0K
13:59 13,420.93 13,421.44 13,420.93 13,420.94 0.0K
14:00 13,422.94 13,424.00 13,420.96 13,420.97 0.0K
14:01 13,421.48 13,425.95 13,420.48 13,423.97 0.0K
14:02 13,427.96 13,429.00 13,426.00 13,429.00 0.0K
14:03 13,429.42 13,430.00 13,423.95 13,424.00 0.0K
14:04 13,422.00 13,422.00 13,419.05 13,420.06 0.0K
14:05 13,420.07 13,421.57 13,419.11 13,420.00 0.0K
14:06 13,421.00 13,421.20 13,419.00 13,419.24 0.0K
14:07 13,418.74 13,418.78 13,415.25 13,417.29 0.0K
14:08 13,418.29 13,419.31 13,415.30 13,419.31 0.0K
14:09 13,419.30 13,420.31 13,417.00 13,420.31 0.0K
14:10 13,421.00 13,421.00 13,418.00 13,420.32 0.0K
14:11 13,419.82 13,421.31 13,414.85 13,415.00 0.0K
14:12 13,416.39 13,419.40 13,415.00 13,416.91 0.0K
14:13 13,417.91 13,422.34 13,417.91 13,422.34 0.0K
14:14 13,422.33 13,422.33 13,418.35 13,419.40 0.0K
14:15 13,420.90 13,422.39 13,420.39 13,421.87 0.0K
14:16 13,421.37 13,424.35 13,420.00 13,422.83 0.0K
14:17 13,423.32 13,426.30 13,423.32 13,426.28 0.0K
14:18 13,426.78 13,430.26 13,419.36 13,420.38 0.0K
14:19 13,420.39 13,420.40 13,417.00 13,418.44 0.0K
14:20 13,418.00 13,418.95 13,414.51 13,415.01 0.0K
14:21 13,414.52 13,416.63 13,413.07 13,416.63 0.0K
14:22 13,416.62 13,420.00 13,416.62 13,419.55 0.0K
14:23 13,419.54 13,420.02 13,417.53 13,419.00 0.0K
14:24 13,420.00 13,420.00 13,417.52 13,419.00 0.0K
14:25 13,417.00 13,422.00 13,416.00 13,420.53 0.0K
14:26 13,420.54 13,420.54 13,417.63 13,417.63 0.0K
14:27 13,417.00 13,418.14 13,416.17 13,417.68 0.0K
14:28 13,418.68 13,418.68 13,416.69 13,416.70 0.0K
14:29 13,416.71 13,424.70 13,416.71 13,421.76 0.0K
14:30 13,423.00 13,424.78 13,422.00 13,424.30 0.0K
14:31 13,424.80 13,427.28 13,424.00 13,425.79 0.0K
14:32 13,424.00 13,427.82 13,423.33 13,427.81 0.0K
14:33 13,427.80 13,429.22 13,426.79 13,429.22 0.0K
14:34 13,428.71 13,429.00 13,426.69 13,427.00 0.0K
14:35 13,428.00 13,428.00 13,425.73 13,425.75 0.0K
14:36 13,426.26 13,428.00 13,421.84 13,422.34 0.0K
14:37 13,422.35 13,423.00 13,420.86 13,421.89 0.0K
14:38 13,422.89 13,426.00 13,422.89 13,424.83 0.0K
14:39 13,424.82 13,425.82 13,424.31 13,425.30 0.0K
14:40 13,424.80 13,424.80 13,419.86 13,419.86 0.0K
14:41 13,420.37 13,423.00 13,420.37 13,423.00 0.0K
14:42 13,422.00 13,425.00 13,421.84 13,423.00 0.0K
14:43 13,423.84 13,425.00 13,422.82 13,422.82 0.0K
14:44 13,422.83 13,425.00 13,420.85 13,425.00 0.0K
14:45 13,425.88 13,428.87 13,423.88 13,428.87 0.0K
14:46 13,427.87 13,431.82 13,427.86 13,430.82 0.0K
14:47 13,430.81 13,433.27 13,430.81 13,433.24 0.0K
14:48 13,432.24 13,432.24 13,425.79 13,425.80 0.0K
14:49 13,426.00 13,427.00 13,425.00 13,427.00 0.0K
14:50 13,425.87 13,427.89 13,424.88 13,427.00 0.0K
14:51 13,426.41 13,432.00 13,424.92 13,429.92 0.0K
14:52 13,428.92 13,431.45 13,427.94 13,430.95 0.0K
14:53 13,430.45 13,431.46 13,429.45 13,430.95 0.0K
14:54 13,429.95 13,431.00 13,428.95 13,428.98 0.0K
14:55 13,428.99 13,431.47 13,428.96 13,428.96 0.0K
14:56 13,428.46 13,431.01 13,427.00 13,431.00 0.0K
14:57 13,432.00 13,434.96 13,430.99 13,434.94 0.0K
14:58 13,435.44 13,437.94 13,433.95 13,433.96 0.0K
14:59 13,434.95 13,435.46 13,431.00 13,432.00 0.0K
15:00 13,432.99 13,435.00 13,430.00 13,430.00 0.0K
15:01 13,430.48 13,435.92 13,430.48 13,434.91 0.0K
15:02 13,434.90 13,440.29 13,434.90 13,438.78 0.0K
15:03 13,439.77 13,439.77 13,435.75 13,435.75 0.0K
15:04 13,435.76 13,438.75 13,435.76 13,438.00 0.0K
15:05 13,439.00 13,439.00 13,435.74 13,435.75 0.0K
15:06 13,436.75 13,437.25 13,433.00 13,433.26 0.0K
15:07 13,433.27 13,435.30 13,432.80 13,435.29 0.0K
15:08 13,434.79 13,434.80 13,431.33 13,432.83 0.0K
15:09 13,433.33 13,433.85 13,432.84 13,433.00 0.0K
15:10 13,433.85 13,441.00 13,433.35 13,441.00 0.0K
15:11 13,440.80 13,441.00 13,438.79 13,440.00 0.0K
15:12 13,439.29 13,441.00 13,439.00 13,439.00 0.0K
15:13 13,440.00 13,444.81 13,438.81 13,443.81 0.0K
15:14 13,444.31 13,444.79 13,442.81 13,443.77 0.0K
15:15 13,442.78 13,446.26 13,442.78 13,445.00 0.0K
15:16 13,443.77 13,447.26 13,443.77 13,446.00 0.0K
15:17 13,446.75 13,448.00 13,446.74 13,447.76 0.0K
15:18 13,447.77 13,449.77 13,447.77 13,448.78 0.0K
15:19 13,448.79 13,448.79 13,444.85 13,444.86 0.0K
15:20 13,444.87 13,446.42 13,444.00 13,445.00 0.0K
15:21 13,444.43 13,446.00 13,442.95 13,445.93 0.0K
15:22 13,445.43 13,446.92 13,444.93 13,445.92 0.0K
15:23 13,445.91 13,450.00 13,445.89 13,448.00 0.0K
15:24 13,448.34 13,448.34 13,445.86 13,445.87 0.0K
15:25 13,446.87 13,448.39 13,446.00 13,448.39 0.0K
15:26 13,449.00 13,450.00 13,447.90 13,449.92 0.0K
15:27 13,451.00 13,451.00 13,446.95 13,449.44 0.0K
15:28 13,448.94 13,450.00 13,447.92 13,449.39 0.0K
15:29 13,449.88 13,450.37 13,447.84 13,449.80 0.0K
15:30 13,453.00 13,453.00 13,450.29 13,452.24 0.0K
15:31 13,450.74 13,457.19 13,449.74 13,456.69 0.0K
15:32 13,457.69 13,461.65 13,456.66 13,459.66 0.0K
15:33 13,459.65 13,459.65 13,450.74 13,451.74 0.0K
15:34 13,449.75 13,450.76 13,446.00 13,450.00 0.0K
15:35 13,448.32 13,453.00 13,447.82 13,450.35 0.0K
15:36 13,450.85 13,457.36 13,450.85 13,457.36 0.0K
15:37 13,455.86 13,456.86 13,451.88 13,454.00 0.0K
15:38 13,451.91 13,452.91 13,449.92 13,452.91 0.0K
15:39 13,451.91 13,452.93 13,448.93 13,450.00 0.0K
15:40 13,448.97 13,453.00 13,448.97 13,453.00 0.0K
15:41 13,454.46 13,458.43 13,454.46 13,457.00 0.0K
15:42 13,456.00 13,456.99 13,452.00 13,452.00 0.0K
15:43 13,453.00 13,458.00 13,453.00 13,457.00 0.0K
15:44 13,456.00 13,459.00 13,456.00 13,457.00 0.0K
15:45 13,457.00 13,458.48 13,451.00 13,451.00 0.0K
15:46 13,453.06 13,457.08 13,451.08 13,454.62 0.0K
15:47 13,454.12 13,455.63 13,451.66 13,451.73 0.0K
15:48 13,452.73 13,452.73 13,446.33 13,447.35 0.0K
15:49 13,448.35 13,448.85 13,440.92 13,443.45 0.0K
15:50 13,444.45 13,444.46 13,439.47 13,441.49 0.0K
15:51 13,441.00 13,445.00 13,438.99 13,440.53 0.0K
15:52 13,440.04 13,442.59 13,437.56 13,440.59 0.0K
15:53 13,441.09 13,442.09 13,439.60 13,441.62 0.0K
15:54 13,442.00 13,444.08 13,440.62 13,442.09 0.0K
15:55 13,442.00 13,444.10 13,440.60 13,444.00 0.0K
15:56 13,443.61 13,448.10 13,443.61 13,446.62 0.0K
15:57 13,446.63 13,448.16 13,445.65 13,448.16 0.0K
15:58 13,447.66 13,456.64 13,446.66 13,455.00 0.0K
15:59 13,454.65 13,457.00 13,452.17 13,457.00 0.0K
16:00 13,454.18 13,454.18 13,444.73 13,447.71 0.0K
16:01 13,448.00 13,453.00 13,448.00 13,450.63 0.0K
16:02 13,451.00 13,452.60 13,448.58 13,450.54 0.0K
16:03 13,450.53 13,453.47 13,450.53 13,452.43 0.0K
16:04 13,453.92 13,458.78 13,452.92 13,458.78 0.0K
16:05 13,459.77 13,463.21 13,459.77 13,463.00 0.0K
16:06 13,464.00 13,466.08 13,462.11 13,466.07 0.0K
16:07 13,467.57 13,469.00 13,465.54 13,468.49 0.0K
16:08 13,467.99 13,470.00 13,467.97 13,469.97 0.0K
16:09 13,468.97 13,468.97 13,466.97 13,467.97 0.0K
16:10 13,468.97 13,469.00 13,460.00 13,462.00 0.0K
16:11 13,460.99 13,461.00 13,457.00 13,459.49 0.0K
16:12 13,459.99 13,463.49 13,459.00 13,460.02 0.0K
16:13 13,460.00 13,461.56 13,459.00 13,461.00 0.0K
16:14 13,461.05 13,464.05 13,460.00 13,462.07 0.0K
16:15 13,461.00 13,461.00 13,454.00 13,454.13 0.0K
16:16 13,454.12 13,456.62 13,452.00 13,455.13 0.0K
16:17 13,456.13 13,456.13 13,451.67 13,453.17 0.0K
16:18 13,453.00 13,453.17 13,451.17 13,452.17 0.0K
16:19 13,451.17 13,451.19 13,447.69 13,448.22 0.0K
16:20 13,451.21 13,451.21 13,447.00 13,447.18 0.0K
16:21 13,449.00 13,452.00 13,449.00 13,451.07 0.0K
16:22 13,451.06 13,451.06 13,447.00 13,447.07 0.0K
16:23 13,447.08 13,447.08 13,443.00 13,446.13 0.0K
16:24 13,447.62 13,454.05 13,447.12 13,454.05 0.0K
16:25 13,455.04 13,457.00 13,454.98 13,455.98 0.0K
16:26 13,455.47 13,458.00 13,454.44 13,456.00 0.0K
16:27 13,456.91 13,459.00 13,455.91 13,459.00 0.0K
16:28 13,457.90 13,460.00 13,457.88 13,459.86 0.0K
16:29 13,459.00 13,459.87 13,453.90 13,454.00 0.0K
16:30 13,454.91 13,456.91 13,452.94 13,453.44 0.0K
16:31 13,451.95 13,452.95 13,444.53 13,444.54 0.0K
16:32 13,445.55 13,446.00 13,440.00 13,444.66 0.0K
16:33 13,444.00 13,445.65 13,439.16 13,439.16 0.0K
16:34 13,440.15 13,445.00 13,440.15 13,443.10 0.0K
16:35 13,445.60 13,449.04 13,444.09 13,449.04 0.0K
16:36 13,448.04 13,455.47 13,446.05 13,454.96 0.0K
16:37 13,453.96 13,456.00 13,453.00 13,453.88 0.0K
16:38 13,454.88 13,455.00 13,451.36 13,452.85 0.0K
16:39 13,452.84 13,462.73 13,452.84 13,460.73 0.0K
16:40 13,459.74 13,462.00 13,456.00 13,458.25 0.0K
16:41 13,457.75 13,459.26 13,455.00 13,457.00 0.0K
16:42 13,455.79 13,459.77 13,454.80 13,458.76 0.0K
16:43 13,458.75 13,462.00 13,457.75 13,460.70 0.0K
16:44 13,462.00 13,464.00 13,459.00 13,460.00 0.0K
16:45 13,458.66 13,467.08 13,457.66 13,467.08 0.0K
16:46 13,467.00 13,468.04 13,463.57 13,468.04 0.0K
16:47 13,467.54 13,469.02 13,465.00 13,466.47 0.0K
16:48 13,466.00 13,467.47 13,463.97 13,464.47 0.0K
16:49 13,466.00 13,466.46 13,461.97 13,463.00 0.0K
16:50 13,462.00 13,463.00 13,456.98 13,457.00 0.0K
16:51 13,455.51 13,457.55 13,452.02 13,456.55 0.0K
16:52 13,457.00 13,457.55 13,453.57 13,455.00 0.0K
16:53 13,452.58 13,453.00 13,445.65 13,446.67 0.0K
16:54 13,446.68 13,448.66 13,445.17 13,448.66 0.0K
16:55 13,448.65 13,451.63 13,447.60 13,447.60 0.0K
16:56 13,448.60 13,448.60 13,441.00 13,446.00 0.0K
16:57 13,445.65 13,447.71 13,437.71 13,447.71 0.0K
16:58 13,448.00 13,451.68 13,447.70 13,451.68 0.0K
16:59 13,450.68 13,451.68 13,448.68 13,449.00 0.0K
17:00 13,449.68 13,455.00 13,449.68 13,452.00 0.0K
17:01 13,453.14 13,455.00 13,449.00 13,451.64 0.0K
17:02 13,451.14 13,451.14 13,444.69 13,446.70 0.0K
17:03 13,445.70 13,449.00 13,445.21 13,447.00 0.0K
17:04 13,448.69 13,451.15 13,447.68 13,450.00 0.0K
17:05 13,449.13 13,450.63 13,446.63 13,446.63 0.0K
17:06 13,447.00 13,449.00 13,446.63 13,446.64 0.0K
17:07 13,447.64 13,451.60 13,446.63 13,448.12 0.0K
17:08 13,448.62 13,450.62 13,445.65 13,447.00 0.0K
17:09 13,446.00 13,446.17 13,443.68 13,443.69 0.0K
17:10 13,442.69 13,443.69 13,440.70 13,442.20 0.0K
17:11 13,442.70 13,449.65 13,442.70 13,447.00 0.0K
17:12 13,447.14 13,449.00 13,446.14 13,448.63 0.0K
17:13 13,448.13 13,451.00 13,447.61 13,449.61 0.0K
17:14 13,447.61 13,450.11 13,446.14 13,446.14 0.0K
17:15 13,444.65 13,444.65 13,440.68 13,443.17 0.0K
17:16 13,442.67 13,445.15 13,441.67 13,443.00 0.0K
17:17 13,443.62 13,446.60 13,442.11 13,442.61 0.0K
17:18 13,443.11 13,447.00 13,443.11 13,445.56 0.0K
17:19 13,446.56 13,448.00 13,445.56 13,448.00 0.0K
17:20 13,446.55 13,451.04 13,446.55 13,451.00 0.0K
17:21 13,452.00 13,452.00 13,448.05 13,451.06 0.0K
17:22 13,452.00 13,453.00 13,449.60 13,449.64 0.0K
17:23 13,449.65 13,451.22 13,448.67 13,449.74 0.0K
17:24 13,451.00 13,451.24 13,448.34 13,448.85 0.0K
17:25 13,448.36 13,448.36 13,439.98 13,441.00 0.0K
17:26 13,441.01 13,445.57 13,441.01 13,445.07 0.0K
17:27 13,446.07 13,447.00 13,442.67 13,442.67 0.0K
17:28 13,441.68 13,442.19 13,438.27 13,438.30 0.0K
17:29 13,440.00 13,446.30 13,440.00 13,444.85 0.0K
17:30 13,445.36 13,446.36 13,432.88 13,436.37 0.0K
17:31 13,434.88 13,441.37 13,433.38 13,439.87 0.0K
17:32 13,440.37 13,442.37 13,438.87 13,439.37 0.0K
17:33 13,438.87 13,445.36 13,436.38 13,443.00 0.0K
17:34 13,443.36 13,447.86 13,441.00 13,446.00 0.0K
17:35 13,447.86 13,450.35 13,439.87 13,446.60 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available