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 13,456.00 13,456.00 13,456.00 13,456.00 0.0K
08:59 13,457.00 13,466.00 13,456.00 13,462.00 0.0K
09:00 13,462.30 13,481.25 13,451.00 13,478.75 0.0K
09:01 13,475.26 13,483.25 13,467.00 13,481.25 0.0K
09:02 13,480.25 13,480.25 13,458.79 13,459.00 0.0K
09:03 13,457.79 13,457.79 13,437.00 13,455.30 0.0K
09:04 13,458.00 13,460.29 13,453.30 13,458.00 0.0K
09:05 13,460.32 13,463.31 13,454.00 13,459.32 0.0K
09:06 13,462.81 13,462.81 13,445.84 13,445.84 0.0K
09:07 13,445.35 13,450.17 13,444.04 13,449.31 0.0K
09:08 13,450.32 13,462.51 13,450.32 13,462.00 0.0K
09:09 13,461.60 13,466.00 13,457.15 13,466.00 0.0K
09:10 13,466.40 13,466.40 13,454.29 13,454.30 0.0K
09:11 13,454.82 13,460.19 13,453.51 13,455.71 0.0K
09:12 13,456.72 13,466.00 13,456.72 13,466.00 0.0K
09:13 13,464.01 13,472.00 13,460.00 13,461.78 0.0K
09:14 13,462.29 13,471.00 13,461.81 13,471.00 0.0K
09:15 13,470.01 13,478.09 13,466.00 13,475.19 0.0K
09:16 13,475.20 13,477.72 13,467.43 13,469.00 0.0K
09:17 13,469.49 13,473.05 13,459.00 13,462.00 0.0K
09:18 13,462.34 13,466.00 13,458.51 13,463.05 0.0K
09:19 13,463.00 13,463.07 13,457.77 13,458.80 0.0K
09:20 13,459.00 13,467.43 13,453.87 13,466.46 0.0K
09:21 13,466.97 13,469.52 13,462.10 13,465.65 0.0K
09:22 13,465.66 13,466.17 13,454.00 13,454.46 0.0K
09:23 13,454.47 13,455.99 13,450.65 13,451.76 0.0K
09:24 13,451.78 13,452.41 13,447.84 13,452.02 0.0K
09:25 13,452.53 13,460.63 13,451.04 13,460.13 0.0K
09:26 13,460.64 13,460.67 13,454.85 13,454.85 0.0K
09:27 13,455.35 13,463.91 13,455.35 13,459.97 0.0K
09:28 13,457.48 13,458.01 13,453.00 13,456.00 0.0K
09:29 13,455.70 13,456.81 13,453.00 13,455.37 0.0K
09:30 13,457.00 13,461.00 13,453.00 13,461.00 0.0K
09:31 13,461.45 13,464.00 13,455.55 13,458.00 0.0K
09:32 13,456.61 13,459.16 13,453.70 13,453.73 0.0K
09:33 13,453.74 13,454.25 13,449.86 13,449.88 0.0K
09:34 13,449.89 13,458.00 13,449.89 13,454.92 0.0K
09:35 13,454.00 13,457.00 13,449.98 13,454.99 0.0K
09:36 13,455.50 13,456.03 13,451.00 13,455.58 0.0K
09:37 13,455.00 13,455.00 13,449.65 13,451.65 0.0K
09:38 13,451.00 13,457.66 13,451.00 13,455.16 0.0K
09:39 13,453.00 13,455.22 13,450.00 13,453.75 0.0K
09:40 13,454.75 13,455.00 13,450.28 13,452.29 0.0K
09:41 13,451.29 13,453.32 13,447.00 13,447.39 0.0K
09:42 13,447.89 13,449.00 13,442.46 13,445.00 0.0K
09:43 13,446.47 13,448.00 13,444.00 13,444.01 0.0K
09:44 13,443.52 13,448.07 13,441.53 13,448.07 0.0K
09:45 13,447.57 13,454.04 13,447.57 13,452.54 0.0K
09:46 13,453.04 13,461.51 13,453.04 13,459.52 0.0K
09:47 13,459.03 13,459.03 13,452.00 13,452.61 0.0K
09:48 13,452.11 13,455.00 13,448.00 13,448.71 0.0K
09:49 13,449.00 13,451.24 13,448.00 13,451.00 0.0K
09:50 13,452.77 13,454.26 13,448.77 13,451.00 0.0K
09:51 13,450.00 13,451.00 13,446.30 13,447.30 0.0K
09:52 13,448.00 13,449.29 13,442.82 13,444.33 0.0K
09:53 13,443.34 13,446.97 13,442.35 13,446.96 0.0K
09:54 13,445.96 13,449.00 13,444.97 13,447.50 0.0K
09:55 13,445.01 13,448.02 13,444.52 13,445.00 0.0K
09:56 13,444.00 13,447.02 13,443.00 13,446.52 0.0K
09:57 13,446.02 13,449.04 13,446.02 13,448.54 0.0K
09:58 13,450.04 13,450.06 13,448.04 13,449.56 0.0K
09:59 13,449.00 13,449.56 13,447.57 13,448.10 0.0K
10:00 13,447.00 13,448.68 13,442.70 13,442.70 0.0K
10:01 13,442.00 13,443.22 13,429.37 13,432.00 0.0K
10:02 13,431.40 13,432.00 13,425.00 13,425.46 0.0K
10:03 13,425.96 13,425.96 13,419.50 13,422.52 0.0K
10:04 13,420.52 13,421.02 13,412.00 13,414.02 0.0K
10:05 13,413.52 13,415.00 13,410.49 13,413.00 0.0K
10:06 13,413.48 13,417.00 13,410.00 13,411.00 0.0K
10:07 13,412.46 13,416.00 13,410.44 13,415.38 0.0K
10:08 13,416.00 13,420.35 13,414.28 13,416.26 0.0K
10:09 13,410.28 13,412.00 13,398.84 13,401.33 0.0K
10:10 13,400.83 13,401.33 13,397.83 13,400.84 0.0K
10:11 13,401.34 13,401.34 13,381.00 13,382.53 0.0K
10:12 13,381.00 13,382.00 13,369.61 13,371.10 0.0K
10:13 13,371.60 13,375.58 13,365.64 13,366.00 0.0K
10:14 13,364.66 13,371.00 13,359.71 13,371.00 0.0K
10:15 13,373.16 13,373.16 13,365.00 13,368.13 0.0K
10:16 13,367.00 13,371.62 13,364.00 13,371.61 0.0K
10:17 13,372.11 13,385.50 13,372.11 13,383.00 0.0K
10:18 13,384.00 13,384.42 13,376.95 13,377.95 0.0K
10:19 13,379.00 13,380.00 13,377.00 13,377.49 0.0K
10:20 13,376.49 13,380.98 13,376.00 13,380.98 0.0K
10:21 13,380.47 13,381.00 13,375.95 13,376.00 0.0K
10:22 13,375.00 13,380.44 13,373.00 13,380.44 0.0K
10:23 13,380.93 13,380.94 13,375.00 13,376.52 0.0K
10:24 13,377.00 13,377.00 13,371.57 13,372.08 0.0K
10:25 13,371.58 13,373.58 13,367.59 13,372.00 0.0K
10:26 13,372.06 13,373.55 13,367.55 13,368.55 0.0K
10:27 13,370.05 13,373.00 13,365.00 13,365.00 0.0K
10:28 13,366.00 13,370.49 13,366.00 13,370.49 0.0K
10:29 13,369.49 13,373.96 13,368.00 13,371.45 0.0K
10:30 13,373.44 13,380.34 13,372.90 13,380.32 0.0K
10:31 13,380.31 13,382.30 13,374.00 13,374.00 0.0K
10:32 13,373.80 13,383.00 13,373.80 13,379.00 0.0K
10:33 13,377.22 13,390.68 13,375.23 13,390.17 0.0K
10:34 13,390.16 13,393.08 13,387.07 13,388.08 0.0K
10:35 13,387.58 13,392.08 13,387.08 13,391.00 0.0K
10:36 13,390.58 13,398.55 13,390.58 13,398.02 0.0K
10:37 13,397.52 13,398.03 13,393.00 13,393.00 0.0K
10:38 13,395.00 13,399.05 13,394.00 13,396.00 0.0K
10:39 13,397.00 13,397.00 13,391.00 13,394.14 0.0K
10:40 13,394.15 13,400.65 13,393.00 13,395.68 0.0K
10:41 13,395.69 13,395.69 13,391.21 13,392.25 0.0K
10:42 13,394.25 13,397.26 13,393.74 13,395.78 0.0K
10:43 13,396.00 13,397.00 13,392.00 13,392.82 0.0K
10:44 13,393.32 13,397.29 13,391.82 13,391.82 0.0K
10:45 13,392.32 13,398.79 13,392.31 13,398.79 0.0K
10:46 13,398.29 13,398.29 13,395.32 13,395.35 0.0K
10:47 13,395.86 13,398.38 13,393.91 13,397.94 0.0K
10:48 13,398.44 13,404.43 13,397.94 13,404.00 0.0K
10:49 13,403.00 13,403.46 13,400.96 13,402.50 0.0K
10:50 13,401.50 13,403.01 13,398.00 13,398.00 0.0K
10:51 13,399.00 13,403.11 13,398.60 13,401.00 0.0K
10:52 13,401.12 13,403.20 13,398.00 13,402.70 0.0K
10:53 13,403.20 13,404.21 13,402.70 13,403.71 0.0K
10:54 13,404.21 13,404.21 13,398.00 13,401.00 0.0K
10:55 13,400.77 13,400.78 13,397.82 13,398.00 0.0K
10:56 13,398.34 13,404.00 13,398.34 13,401.00 0.0K
10:57 13,400.31 13,400.81 13,395.40 13,396.90 0.0K
10:58 13,396.00 13,398.96 13,394.96 13,396.96 0.0K
10:59 13,398.00 13,399.00 13,397.45 13,398.93 0.0K
11:00 13,396.44 13,400.44 13,396.44 13,399.41 0.0K
11:01 13,399.40 13,400.39 13,398.39 13,399.00 0.0K
11:02 13,398.87 13,405.00 13,398.87 13,401.00 0.0K
11:03 13,400.82 13,401.83 13,397.00 13,399.00 0.0K
11:04 13,399.36 13,399.85 13,395.84 13,395.84 0.0K
11:05 13,395.00 13,399.00 13,395.00 13,398.29 0.0K
11:06 13,398.79 13,399.28 13,397.74 13,398.73 0.0K
11:07 13,398.72 13,399.18 13,397.69 13,398.67 0.0K
11:08 13,399.17 13,400.00 13,397.17 13,398.69 0.0K
11:09 13,397.70 13,398.26 13,397.70 13,398.26 0.0K
11:10 13,397.76 13,399.00 13,394.78 13,396.00 0.0K
11:11 13,395.31 13,400.35 13,394.81 13,400.35 0.0K
11:12 13,400.34 13,405.26 13,400.30 13,403.74 0.0K
11:13 13,404.00 13,404.00 13,401.73 13,402.00 0.0K
11:14 13,400.25 13,400.25 13,397.76 13,399.76 0.0K
11:15 13,396.76 13,400.79 13,396.27 13,398.00 0.0K
11:16 13,397.82 13,400.00 13,395.84 13,396.88 0.0K
11:17 13,396.38 13,397.85 13,392.85 13,392.86 0.0K
11:18 13,394.36 13,396.00 13,392.85 13,394.84 0.0K
11:19 13,394.34 13,397.00 13,393.84 13,394.33 0.0K
11:20 13,395.00 13,397.00 13,394.00 13,394.31 0.0K
11:21 13,393.81 13,394.00 13,391.82 13,391.83 0.0K
11:22 13,392.33 13,392.33 13,384.89 13,384.89 0.0K
11:23 13,385.89 13,385.89 13,383.88 13,384.38 0.0K
11:24 13,382.88 13,385.85 13,382.88 13,384.00 0.0K
11:25 13,386.84 13,388.78 13,386.79 13,387.77 0.0K
11:26 13,386.00 13,391.76 13,386.00 13,389.00 0.0K
11:27 13,388.75 13,390.23 13,386.00 13,389.00 0.0K
11:28 13,389.21 13,390.22 13,388.71 13,390.21 0.0K
11:29 13,389.70 13,394.66 13,389.70 13,391.64 0.0K
11:30 13,392.14 13,399.00 13,392.14 13,397.59 0.0K
11:31 13,396.59 13,398.58 13,396.56 13,397.56 0.0K
11:32 13,397.55 13,397.55 13,385.00 13,387.04 0.0K
11:33 13,388.53 13,393.45 13,388.53 13,391.93 0.0K
11:34 13,391.43 13,397.89 13,391.42 13,397.00 0.0K
11:35 13,396.39 13,397.40 13,395.91 13,395.91 0.0K
11:36 13,396.42 13,400.00 13,396.00 13,398.00 0.0K
11:37 13,397.00 13,398.00 13,394.50 13,394.50 0.0K
11:38 13,395.00 13,396.00 13,392.99 13,393.00 0.0K
11:39 13,393.46 13,400.40 13,393.00 13,398.40 0.0K
11:40 13,397.40 13,398.89 13,395.00 13,397.39 0.0K
11:41 13,395.39 13,398.35 13,395.39 13,398.35 0.0K
11:42 13,398.34 13,400.00 13,396.82 13,399.30 0.0K
11:43 13,399.80 13,399.80 13,396.00 13,396.00 0.0K
11:44 13,396.32 13,396.82 13,393.00 13,394.33 0.0K
11:45 13,395.00 13,395.33 13,392.84 13,394.00 0.0K
11:46 13,392.86 13,393.88 13,391.00 13,393.38 0.0K
11:47 13,392.88 13,393.00 13,391.37 13,392.87 0.0K
11:48 13,393.37 13,393.37 13,389.39 13,391.39 0.0K
11:49 13,391.89 13,392.88 13,380.90 13,380.90 0.0K
11:50 13,381.40 13,382.39 13,381.40 13,381.86 0.0K
11:51 13,381.85 13,383.36 13,381.85 13,383.36 0.0K
11:52 13,383.85 13,385.00 13,382.83 13,385.00 0.0K
11:53 13,384.81 13,387.31 13,384.81 13,386.29 0.0K
11:54 13,386.79 13,386.79 13,384.77 13,384.77 0.0K
11:55 13,384.78 13,389.29 13,384.78 13,389.28 0.0K
11:56 13,389.27 13,389.27 13,387.75 13,388.24 0.0K
11:57 13,390.24 13,392.23 13,389.24 13,389.71 0.0K
11:58 13,389.21 13,392.00 13,387.00 13,388.18 0.0K
11:59 13,388.00 13,390.16 13,387.00 13,387.17 0.0K
12:00 13,387.00 13,390.67 13,387.00 13,388.66 0.0K
12:01 13,388.67 13,390.16 13,386.64 13,386.64 0.0K
12:02 13,386.65 13,393.08 13,386.65 13,393.08 0.0K
12:03 13,393.58 13,396.57 13,387.57 13,387.57 0.0K
12:04 13,388.07 13,388.07 13,387.01 13,387.01 0.0K
12:05 13,387.51 13,389.49 13,387.00 13,388.97 0.0K
12:06 13,387.00 13,388.00 13,383.97 13,384.48 0.0K
12:07 13,385.00 13,387.00 13,384.00 13,386.94 0.0K
12:08 13,385.93 13,387.43 13,385.93 13,387.43 0.0K
12:09 13,386.92 13,386.93 13,384.96 13,384.97 0.0K
12:10 13,385.97 13,388.01 13,385.97 13,387.50 0.0K
12:11 13,389.00 13,389.00 13,382.54 13,383.00 0.0K
12:12 13,383.06 13,384.00 13,379.00 13,380.00 0.0K
12:13 13,380.12 13,381.00 13,375.00 13,375.18 0.0K
12:14 13,375.19 13,377.00 13,371.76 13,371.76 0.0K
12:15 13,369.77 13,373.29 13,369.27 13,370.00 0.0K
12:16 13,371.30 13,373.27 13,371.30 13,373.26 0.0K
12:17 13,372.26 13,373.00 13,371.74 13,371.74 0.0K
12:18 13,371.73 13,372.00 13,370.00 13,370.25 0.0K
12:19 13,370.26 13,371.29 13,363.35 13,363.35 0.0K
12:20 13,361.85 13,364.00 13,360.87 13,363.35 0.0K
12:21 13,363.34 13,366.82 13,362.84 13,364.32 0.0K
12:22 13,363.82 13,364.32 13,363.00 13,364.31 0.0K
12:23 13,364.80 13,366.27 13,364.80 13,366.00 0.0K
12:24 13,365.00 13,365.00 13,362.00 13,363.28 0.0K
12:25 13,362.78 13,363.30 13,360.00 13,363.29 0.0K
12:26 13,363.28 13,363.28 13,360.26 13,362.25 0.0K
12:27 13,363.24 13,365.00 13,361.22 13,361.22 0.0K
12:28 13,361.72 13,363.22 13,361.22 13,362.72 0.0K
12:29 13,362.22 13,362.22 13,361.00 13,362.20 0.0K
12:30 13,362.70 13,365.00 13,361.70 13,363.00 0.0K
12:31 13,363.71 13,365.00 13,363.71 13,365.00 0.0K
12:32 13,365.22 13,366.00 13,364.00 13,366.00 0.0K
12:33 13,364.74 13,365.00 13,355.00 13,355.31 0.0K
12:34 13,353.81 13,355.84 13,352.00 13,353.00 0.0K
12:35 13,353.84 13,357.32 13,353.84 13,355.31 0.0K
12:36 13,354.81 13,355.32 13,354.81 13,354.81 0.0K
12:37 13,354.80 13,354.80 13,350.31 13,352.00 0.0K
12:38 13,352.30 13,355.25 13,351.79 13,354.20 0.0K
12:39 13,354.19 13,355.17 13,350.67 13,350.67 0.0K
12:40 13,351.00 13,354.13 13,351.00 13,353.00 0.0K
12:41 13,353.06 13,354.00 13,350.00 13,350.05 0.0K
12:42 13,349.00 13,349.00 13,347.00 13,347.00 0.0K
12:43 13,348.00 13,349.06 13,347.56 13,349.05 0.0K
12:44 13,349.55 13,350.00 13,349.00 13,349.00 0.0K
12:45 13,350.00 13,350.00 13,347.97 13,348.46 0.0K
12:46 13,348.45 13,348.45 13,344.97 13,345.49 0.0K
12:47 13,345.99 13,346.99 13,343.98 13,343.98 0.0K
12:48 13,344.00 13,344.48 13,333.02 13,333.04 0.0K
12:49 13,332.54 13,334.00 13,329.58 13,333.66 0.0K
12:50 13,334.16 13,337.00 13,334.16 13,336.00 0.0K
12:51 13,336.16 13,336.16 13,330.00 13,330.00 0.0K
12:52 13,331.24 13,331.29 13,329.00 13,329.30 0.0K
12:53 13,329.80 13,330.00 13,326.80 13,327.81 0.0K
12:54 13,326.82 13,329.32 13,321.31 13,321.31 0.0K
12:55 13,322.81 13,327.29 13,322.81 13,327.00 0.0K
12:56 13,327.27 13,327.27 13,324.29 13,324.80 0.0K
12:57 13,326.30 13,328.00 13,326.00 13,327.28 0.0K
12:58 13,328.00 13,333.00 13,327.00 13,332.26 0.0K
12:59 13,332.76 13,333.00 13,330.82 13,330.83 0.0K
13:00 13,331.33 13,332.33 13,325.42 13,326.00 0.0K
13:01 13,325.94 13,327.00 13,325.00 13,326.93 0.0K
13:02 13,326.43 13,329.41 13,325.00 13,327.40 0.0K
13:03 13,329.40 13,332.00 13,328.00 13,328.00 0.0K
13:04 13,326.36 13,326.38 13,324.38 13,325.00 0.0K
13:05 13,325.38 13,325.39 13,322.00 13,322.46 0.0K
13:06 13,322.47 13,325.48 13,319.00 13,319.51 0.0K
13:07 13,320.51 13,323.01 13,320.51 13,322.46 0.0K
13:08 13,321.46 13,322.00 13,318.00 13,318.02 0.0K
13:09 13,319.00 13,320.04 13,317.53 13,319.54 0.0K
13:10 13,319.00 13,320.54 13,317.00 13,320.53 0.0K
13:11 13,320.52 13,320.52 13,316.99 13,319.97 0.0K
13:12 13,319.47 13,330.37 13,319.46 13,330.37 0.0K
13:13 13,330.00 13,330.36 13,327.00 13,327.00 0.0K
13:14 13,328.00 13,329.33 13,327.00 13,329.32 0.0K
13:15 13,330.32 13,334.00 13,330.28 13,331.28 0.0K
13:16 13,331.27 13,334.22 13,331.27 13,334.21 0.0K
13:17 13,334.20 13,336.69 13,333.17 13,335.17 0.0K
13:18 13,334.67 13,335.18 13,334.67 13,335.17 0.0K
13:19 13,334.67 13,335.17 13,332.00 13,332.22 0.0K
13:20 13,333.22 13,333.22 13,331.28 13,331.78 0.0K
13:21 13,331.79 13,332.31 13,331.00 13,331.84 0.0K
13:22 13,331.85 13,331.86 13,328.87 13,329.87 0.0K
13:23 13,330.87 13,333.00 13,329.87 13,330.38 0.0K
13:24 13,330.00 13,330.39 13,327.00 13,328.00 0.0K
13:25 13,328.47 13,330.49 13,327.99 13,329.00 0.0K
13:26 13,329.03 13,331.06 13,326.55 13,331.06 0.0K
13:27 13,332.55 13,336.00 13,331.53 13,333.00 0.0K
13:28 13,335.00 13,338.46 13,333.99 13,338.45 0.0K
13:29 13,339.94 13,341.93 13,338.40 13,339.39 0.0K
13:30 13,339.38 13,342.37 13,336.88 13,339.00 0.0K
13:31 13,338.33 13,344.31 13,338.33 13,341.78 0.0K
13:32 13,342.00 13,345.74 13,342.00 13,345.73 0.0K
13:33 13,345.00 13,349.16 13,345.00 13,347.12 0.0K
13:34 13,347.62 13,348.62 13,346.63 13,346.64 0.0K
13:35 13,347.14 13,348.00 13,346.00 13,346.14 0.0K
13:36 13,344.65 13,346.17 13,344.15 13,345.17 0.0K
13:37 13,345.67 13,346.17 13,342.00 13,344.00 0.0K
13:38 13,343.70 13,344.24 13,342.00 13,342.26 0.0K
13:39 13,342.27 13,344.00 13,342.27 13,343.83 0.0K
13:40 13,343.82 13,345.81 13,342.29 13,343.30 0.0K
13:41 13,344.29 13,348.00 13,342.77 13,345.24 0.0K
13:42 13,347.74 13,347.74 13,345.71 13,346.70 0.0K
13:43 13,348.20 13,348.20 13,341.21 13,342.22 0.0K
13:44 13,342.72 13,343.70 13,341.20 13,341.20 0.0K
13:45 13,339.70 13,344.19 13,339.00 13,339.00 0.0K
13:46 13,339.20 13,343.00 13,339.00 13,342.74 0.0K
13:47 13,343.74 13,345.22 13,343.24 13,345.21 0.0K
13:48 13,345.71 13,353.66 13,345.71 13,352.15 0.0K
13:49 13,352.14 13,354.14 13,351.00 13,354.13 0.0K
13:50 13,357.12 13,360.08 13,356.00 13,359.00 0.0K
13:51 13,359.08 13,362.00 13,359.07 13,362.00 0.0K
13:52 13,361.53 13,362.01 13,358.51 13,360.99 0.0K
13:53 13,360.98 13,361.46 13,357.99 13,360.95 0.0K
13:54 13,362.00 13,367.00 13,360.00 13,366.88 0.0K
13:55 13,366.87 13,369.32 13,366.00 13,367.81 0.0K
13:56 13,368.30 13,370.79 13,367.80 13,369.78 0.0K
13:57 13,370.78 13,370.78 13,366.00 13,366.00 0.0K
13:58 13,366.35 13,366.37 13,364.85 13,366.37 0.0K
13:59 13,365.87 13,366.38 13,364.88 13,364.92 0.0K
14:00 13,361.93 13,364.99 13,361.93 13,364.01 0.0K
14:01 13,365.51 13,368.00 13,365.02 13,367.04 0.0K
14:02 13,367.54 13,367.54 13,362.00 13,363.00 0.0K
14:03 13,363.11 13,364.14 13,363.11 13,364.14 0.0K
14:04 13,363.65 13,364.00 13,362.23 13,363.21 0.0K
14:05 13,362.00 13,364.00 13,360.73 13,363.22 0.0K
14:06 13,363.72 13,363.72 13,361.21 13,362.21 0.0K
14:07 13,362.71 13,366.69 13,362.70 13,365.66 0.0K
14:08 13,367.00 13,368.63 13,365.00 13,367.09 0.0K
14:09 13,367.58 13,367.58 13,364.57 13,366.01 0.0K
14:10 13,367.00 13,369.00 13,365.00 13,365.00 0.0K
14:11 13,365.00 13,366.02 13,363.53 13,364.08 0.0K
14:12 13,363.58 13,365.11 13,362.10 13,364.00 0.0K
14:13 13,364.61 13,368.09 13,364.61 13,368.08 0.0K
14:14 13,368.07 13,368.07 13,366.00 13,367.01 0.0K
14:15 13,366.00 13,367.00 13,364.49 13,365.01 0.0K
14:16 13,365.51 13,365.52 13,361.53 13,361.53 0.0K
14:17 13,362.03 13,362.55 13,360.08 13,360.09 0.0K
14:18 13,360.10 13,364.10 13,359.11 13,362.00 0.0K
14:19 13,362.13 13,362.13 13,359.68 13,359.73 0.0K
14:20 13,359.00 13,359.00 13,355.00 13,355.86 0.0K
14:21 13,356.00 13,357.00 13,354.00 13,354.95 0.0K
14:22 13,356.96 13,357.01 13,355.00 13,356.51 0.0K
14:23 13,355.52 13,357.04 13,355.03 13,357.04 0.0K
14:24 13,356.54 13,357.05 13,353.08 13,353.09 0.0K
14:25 13,352.60 13,353.11 13,347.67 13,348.18 0.0K
14:26 13,348.19 13,351.00 13,347.69 13,348.23 0.0K
14:27 13,348.24 13,351.24 13,347.74 13,350.24 0.0K
14:28 13,349.24 13,350.24 13,348.74 13,348.75 0.0K
14:29 13,348.76 13,348.76 13,344.00 13,344.31 0.0K
14:30 13,344.32 13,346.84 13,342.85 13,343.37 0.0K
14:31 13,342.87 13,346.36 13,342.87 13,345.87 0.0K
14:32 13,345.88 13,347.00 13,342.89 13,344.00 0.0K
14:33 13,344.39 13,347.37 13,343.38 13,343.40 0.0K
14:34 13,343.41 13,344.41 13,342.42 13,342.46 0.0K
14:35 13,341.97 13,341.97 13,334.08 13,334.08 0.0K
14:36 13,333.09 13,336.15 13,329.62 13,336.14 0.0K
14:37 13,335.64 13,338.00 13,335.64 13,337.69 0.0K
14:38 13,336.70 13,337.00 13,334.24 13,335.28 0.0K
14:39 13,334.78 13,336.00 13,333.81 13,335.36 0.0K
14:40 13,335.37 13,339.39 13,335.00 13,336.00 0.0K
14:41 13,335.94 13,344.00 13,335.00 13,344.00 0.0K
14:42 13,344.44 13,347.48 13,341.95 13,347.00 0.0K
14:43 13,347.97 13,348.43 13,345.46 13,347.94 0.0K
14:44 13,348.00 13,350.44 13,346.44 13,347.00 0.0K
14:45 13,346.95 13,350.00 13,346.00 13,350.00 0.0K
14:46 13,350.46 13,351.00 13,347.00 13,347.96 0.0K
14:47 13,348.47 13,349.00 13,342.00 13,342.50 0.0K
14:48 13,342.51 13,346.98 13,341.51 13,343.98 0.0K
14:49 13,344.48 13,345.00 13,340.04 13,340.54 0.0K
14:50 13,340.00 13,340.00 13,330.58 13,331.08 0.0K
14:51 13,330.58 13,334.00 13,330.58 13,333.03 0.0K
14:52 13,334.00 13,336.51 13,334.00 13,335.99 0.0K
14:53 13,336.99 13,339.00 13,336.99 13,338.50 0.0K
14:54 13,337.50 13,337.50 13,335.00 13,336.04 0.0K
14:55 13,335.54 13,337.07 13,335.54 13,337.07 0.0K
14:56 13,336.57 13,339.10 13,336.08 13,339.10 0.0K
14:57 13,338.10 13,339.00 13,336.00 13,336.00 0.0K
14:58 13,335.12 13,337.11 13,330.64 13,330.64 0.0K
14:59 13,330.65 13,331.65 13,327.67 13,331.14 0.0K
15:00 13,333.14 13,336.08 13,330.60 13,330.60 0.0K
15:01 13,330.00 13,330.00 13,324.14 13,324.15 0.0K
15:02 13,324.16 13,326.16 13,320.17 13,322.18 0.0K
15:03 13,320.19 13,321.21 13,315.20 13,315.20 0.0K
15:04 13,314.20 13,314.20 13,291.00 13,292.87 0.0K
15:05 13,292.37 13,304.81 13,292.37 13,298.30 0.0K
15:06 13,302.30 13,305.28 13,299.29 13,304.78 0.0K
15:07 13,306.27 13,307.26 13,305.76 13,307.13 0.0K
15:08 13,307.62 13,309.00 13,305.54 13,309.00 0.0K
15:09 13,309.00 13,310.00 13,306.44 13,306.93 0.0K
15:10 13,305.93 13,306.90 13,302.94 13,304.40 0.0K
15:11 13,304.89 13,306.37 13,302.00 13,303.00 0.0K
15:12 13,304.00 13,308.30 13,303.84 13,307.29 0.0K
15:13 13,307.28 13,314.23 13,307.27 13,314.23 0.0K
15:14 13,314.72 13,322.15 13,314.72 13,321.08 0.0K
15:15 13,321.07 13,326.03 13,317.49 13,317.49 0.0K
15:16 13,318.50 13,325.92 13,318.50 13,324.00 0.0K
15:17 13,323.89 13,324.39 13,322.85 13,324.00 0.0K
15:18 13,325.83 13,326.26 13,325.00 13,326.00 0.0K
15:19 13,324.75 13,326.22 13,323.67 13,324.00 0.0K
15:20 13,322.00 13,330.58 13,321.68 13,330.58 0.0K
15:21 13,332.57 13,335.47 13,331.46 13,332.46 0.0K
15:22 13,333.46 13,335.00 13,333.46 13,334.90 0.0K
15:23 13,334.89 13,335.37 13,331.86 13,331.86 0.0K
15:24 13,331.85 13,332.34 13,329.00 13,330.00 0.0K
15:25 13,329.32 13,331.33 13,328.84 13,329.00 0.0K
15:26 13,330.33 13,337.00 13,329.33 13,336.78 0.0K
15:27 13,337.28 13,342.22 13,337.21 13,337.21 0.0K
15:28 13,337.71 13,341.21 13,337.00 13,341.21 0.0K
15:29 13,340.71 13,341.20 13,339.21 13,341.20 0.0K
15:30 13,339.00 13,348.16 13,339.00 13,347.19 0.0K
15:31 13,351.18 13,352.18 13,344.00 13,351.17 0.0K
15:32 13,353.00 13,353.00 13,347.00 13,351.15 0.0K
15:33 13,349.65 13,349.65 13,345.00 13,347.00 0.0K
15:34 13,348.00 13,348.00 13,345.72 13,346.00 0.0K
15:35 13,344.21 13,346.00 13,340.75 13,346.00 0.0K
15:36 13,345.00 13,348.61 13,343.00 13,348.56 0.0K
15:37 13,349.06 13,351.99 13,347.02 13,350.97 0.0K
15:38 13,351.00 13,351.97 13,347.46 13,348.93 0.0K
15:39 13,346.44 13,350.00 13,345.94 13,350.00 0.0K
15:40 13,351.91 13,358.00 13,351.91 13,353.87 0.0K
15:41 13,353.37 13,355.89 13,352.88 13,354.89 0.0K
15:42 13,355.39 13,358.00 13,349.92 13,349.93 0.0K
15:43 13,349.43 13,356.92 13,349.00 13,356.00 0.0K
15:44 13,355.91 13,358.00 13,355.91 13,356.39 0.0K
15:45 13,356.40 13,358.00 13,353.92 13,356.94 0.0K
15:46 13,356.44 13,356.52 13,352.04 13,352.04 0.0K
15:47 13,352.00 13,357.00 13,351.56 13,357.00 0.0K
15:48 13,357.55 13,357.55 13,352.00 13,355.00 0.0K
15:49 13,354.57 13,355.00 13,350.00 13,353.00 0.0K
15:50 13,352.00 13,360.62 13,352.00 13,356.16 0.0K
15:51 13,356.66 13,359.67 13,356.00 13,356.00 0.0K
15:52 13,357.70 13,358.18 13,355.70 13,356.00 0.0K
15:53 13,357.00 13,359.13 13,355.00 13,357.11 0.0K
15:54 13,358.11 13,358.11 13,354.00 13,355.62 0.0K
15:55 13,355.63 13,356.63 13,353.15 13,355.68 0.0K
15:56 13,357.67 13,360.14 13,357.64 13,359.12 0.0K
15:57 13,358.63 13,359.13 13,354.69 13,355.19 0.0K
15:58 13,355.20 13,355.21 13,350.00 13,350.00 0.0K
15:59 13,350.26 13,350.26 13,343.31 13,344.34 0.0K
16:00 13,342.85 13,342.89 13,335.86 13,342.89 0.0K
16:01 13,342.39 13,346.00 13,341.00 13,344.34 0.0K
16:02 13,342.35 13,344.37 13,340.85 13,343.86 0.0K
16:03 13,343.85 13,346.33 13,340.34 13,346.33 0.0K
16:04 13,346.82 13,349.75 13,346.82 13,349.75 0.0K
16:05 13,350.00 13,356.00 13,348.00 13,355.72 0.0K
16:06 13,356.72 13,359.20 13,354.72 13,356.00 0.0K
16:07 13,357.22 13,357.25 13,355.00 13,355.27 0.0K
16:08 13,356.77 13,357.79 13,355.30 13,357.31 0.0K
16:09 13,356.31 13,356.31 13,353.00 13,353.90 0.0K
16:10 13,354.90 13,354.90 13,352.43 13,353.00 0.0K
16:11 13,352.95 13,357.00 13,352.00 13,353.98 0.0K
16:12 13,352.48 13,356.50 13,351.48 13,355.03 0.0K
16:13 13,355.53 13,357.58 13,354.03 13,356.09 0.0K
16:14 13,356.10 13,358.00 13,355.66 13,356.18 0.0K
16:15 13,357.18 13,357.22 13,353.78 13,354.00 0.0K
16:16 13,353.00 13,353.79 13,346.83 13,349.34 0.0K
16:17 13,349.35 13,357.83 13,344.86 13,347.88 0.0K
16:18 13,349.87 13,356.84 13,347.88 13,350.00 0.0K
16:19 13,350.33 13,354.32 13,349.83 13,354.00 0.0K
16:20 13,353.00 13,353.33 13,348.35 13,349.35 0.0K
16:21 13,348.85 13,350.85 13,346.86 13,347.87 0.0K
16:22 13,347.88 13,356.00 13,347.88 13,353.35 0.0K
16:23 13,352.85 13,353.35 13,346.85 13,347.86 0.0K
16:24 13,348.00 13,348.00 13,342.36 13,342.37 0.0K
16:25 13,341.88 13,346.38 13,341.39 13,345.87 0.0K
16:26 13,347.36 13,349.35 13,346.00 13,349.35 0.0K
16:27 13,348.85 13,349.85 13,347.00 13,347.00 0.0K
16:28 13,346.88 13,349.89 13,345.88 13,347.89 0.0K
16:29 13,350.38 13,350.38 13,345.89 13,348.89 0.0K
16:30 13,347.90 13,350.39 13,347.90 13,349.87 0.0K
16:31 13,348.00 13,351.00 13,347.87 13,350.00 0.0K
16:32 13,350.37 13,351.00 13,347.37 13,347.39 0.0K
16:33 13,346.89 13,350.00 13,346.89 13,348.00 0.0K
16:34 13,347.88 13,347.90 13,345.90 13,347.42 0.0K
16:35 13,348.00 13,348.00 13,343.00 13,347.00 0.0K
16:36 13,347.92 13,350.41 13,345.91 13,345.93 0.0K
16:37 13,346.43 13,349.43 13,345.93 13,348.95 0.0K
16:38 13,349.45 13,350.00 13,348.00 13,349.93 0.0K
16:39 13,350.43 13,350.96 13,348.96 13,350.96 0.0K
16:40 13,351.96 13,352.95 13,348.96 13,351.94 0.0K
16:41 13,352.94 13,359.00 13,352.93 13,359.00 0.0K
16:42 13,359.83 13,360.00 13,356.82 13,360.00 0.0K
16:43 13,359.79 13,359.79 13,356.00 13,356.81 0.0K
16:44 13,355.82 13,357.00 13,354.31 13,356.81 0.0K
16:45 13,354.81 13,356.31 13,351.82 13,351.83 0.0K
16:46 13,352.33 13,353.36 13,350.00 13,350.00 0.0K
16:47 13,351.37 13,354.83 13,350.00 13,354.33 0.0K
16:48 13,357.32 13,359.00 13,356.00 13,357.00 0.0K
16:49 13,357.75 13,358.23 13,355.73 13,356.00 0.0K
16:50 13,354.25 13,357.26 13,352.27 13,356.76 0.0K
16:51 13,357.26 13,358.75 13,352.29 13,353.81 0.0K
16:52 13,353.00 13,358.28 13,353.00 13,357.28 0.0K
16:53 13,357.00 13,362.00 13,357.00 13,362.00 0.0K
16:54 13,361.72 13,365.00 13,361.72 13,362.69 0.0K
16:55 13,363.19 13,365.69 13,361.67 13,362.65 0.0K
16:56 13,363.64 13,365.58 13,362.59 13,362.59 0.0K
16:57 13,360.59 13,363.00 13,359.00 13,360.09 0.0K
16:58 13,359.59 13,361.00 13,357.11 13,358.61 0.0K
16:59 13,359.10 13,360.09 13,357.58 13,360.08 0.0K
17:00 13,359.58 13,361.06 13,357.57 13,357.57 0.0K
17:01 13,358.00 13,360.00 13,357.59 13,360.00 0.0K
17:02 13,360.59 13,363.57 13,360.59 13,363.38 0.0K
17:03 13,364.37 13,364.87 13,362.36 13,362.86 0.0K
17:04 13,362.00 13,362.40 13,359.38 13,362.40 0.0K
17:05 13,362.00 13,374.32 13,362.00 13,371.00 0.0K
17:06 13,371.83 13,377.81 13,370.83 13,377.81 0.0K
17:07 13,379.31 13,379.31 13,377.00 13,377.00 0.0K
17:08 13,378.30 13,378.77 13,375.76 13,375.76 0.0K
17:09 13,376.26 13,377.00 13,374.00 13,374.00 0.0K
17:10 13,375.73 13,376.00 13,370.72 13,371.00 0.0K
17:11 13,372.20 13,374.00 13,369.70 13,371.70 0.0K
17:12 13,370.70 13,375.21 13,370.70 13,373.71 0.0K
17:13 13,372.00 13,373.74 13,370.76 13,370.77 0.0K
17:14 13,370.78 13,373.77 13,370.28 13,373.00 0.0K
17:15 13,372.77 13,374.00 13,370.27 13,370.27 0.0K
17:16 13,370.00 13,372.00 13,369.78 13,370.81 0.0K
17:17 13,370.00 13,372.00 13,369.82 13,371.36 0.0K
17:18 13,371.37 13,373.38 13,368.94 13,371.44 0.0K
17:19 13,370.94 13,372.00 13,370.00 13,371.00 0.0K
17:20 13,370.48 13,374.00 13,369.00 13,372.50 0.0K
17:21 13,372.51 13,374.00 13,368.00 13,369.00 0.0K
17:22 13,370.00 13,370.00 13,366.00 13,366.11 0.0K
17:23 13,366.61 13,372.11 13,366.11 13,371.11 0.0K
17:24 13,370.11 13,374.62 13,369.62 13,373.13 0.0K
17:25 13,371.64 13,371.65 13,367.17 13,368.21 0.0K
17:26 13,369.21 13,369.26 13,365.25 13,369.26 0.0K
17:27 13,369.00 13,369.00 13,365.00 13,365.28 0.0K
17:28 13,365.78 13,372.23 13,365.00 13,371.00 0.0K
17:29 13,370.70 13,372.19 13,367.16 13,368.66 0.0K
17:30 13,368.15 13,371.15 13,367.15 13,368.15 0.0K
17:31 13,367.65 13,367.65 13,361.16 13,363.00 0.0K
17:32 13,362.66 13,364.16 13,361.16 13,362.00 0.0K
17:33 13,363.16 13,366.00 13,361.00 13,365.16 0.0K
17:34 13,365.00 13,372.00 13,363.00 13,371.00 0.0K
17:35 13,366.15 13,366.30 13,357.00 13,366.30 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available