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 13,408.00 13,408.00 13,406.00 13,406.00 0.0K
08:59 13,404.00 13,404.00 13,386.00 13,386.00 0.0K
09:00 13,378.17 13,378.67 13,355.19 13,355.19 0.0K
09:01 13,355.00 13,367.67 13,341.20 13,341.70 0.0K
09:02 13,341.20 13,342.20 13,313.24 13,315.00 0.0K
09:03 13,314.00 13,316.23 13,297.25 13,303.00 0.0K
09:04 13,298.25 13,308.00 13,294.00 13,307.24 0.0K
09:05 13,307.00 13,318.23 13,303.00 13,318.23 0.0K
09:06 13,315.23 13,319.23 13,310.24 13,314.75 0.0K
09:07 13,316.25 13,319.22 13,313.24 13,315.24 0.0K
09:08 13,316.00 13,321.22 13,282.52 13,282.52 0.0K
09:09 13,282.53 13,284.09 13,266.26 13,266.27 0.0K
09:10 13,263.00 13,276.83 13,259.79 13,275.83 0.0K
09:11 13,276.34 13,284.80 13,273.00 13,283.28 0.0K
09:12 13,282.78 13,291.20 13,280.28 13,291.20 0.0K
09:13 13,290.70 13,295.15 13,280.20 13,285.23 0.0K
09:14 13,285.00 13,292.73 13,281.74 13,289.00 0.0K
09:15 13,287.24 13,290.00 13,282.77 13,283.80 0.0K
09:16 13,283.81 13,300.77 13,283.81 13,300.76 0.0K
09:17 13,302.00 13,303.24 13,291.00 13,293.33 0.0K
09:18 13,292.00 13,301.85 13,288.34 13,291.89 0.0K
09:19 13,291.90 13,291.95 13,284.09 13,284.12 0.0K
09:20 13,284.13 13,286.74 13,278.24 13,286.74 0.0K
09:21 13,287.00 13,287.00 13,277.83 13,277.89 0.0K
09:22 13,278.00 13,292.00 13,278.00 13,288.00 0.0K
09:23 13,289.96 13,292.48 13,282.59 13,283.00 0.0K
09:24 13,282.63 13,283.13 13,259.00 13,259.34 0.0K
09:25 13,258.00 13,261.00 13,253.94 13,254.00 0.0K
09:26 13,254.00 13,260.95 13,253.00 13,254.49 0.0K
09:27 13,253.00 13,255.00 13,249.55 13,254.57 0.0K
09:28 13,258.06 13,258.06 13,253.57 13,255.63 0.0K
09:29 13,255.64 13,261.13 13,255.64 13,258.19 0.0K
09:30 13,258.69 13,266.18 13,253.00 13,262.20 0.0K
09:31 13,259.20 13,262.00 13,257.00 13,261.69 0.0K
09:32 13,261.70 13,261.70 13,254.00 13,254.00 0.0K
09:33 13,255.77 13,256.32 13,250.78 13,256.32 0.0K
09:34 13,257.00 13,264.29 13,257.00 13,263.00 0.0K
09:35 13,264.27 13,264.77 13,254.82 13,255.85 0.0K
09:36 13,255.86 13,260.35 13,253.38 13,254.00 0.0K
09:37 13,255.00 13,258.00 13,253.98 13,256.01 0.0K
09:38 13,256.51 13,261.12 13,255.00 13,259.13 0.0K
09:39 13,259.63 13,260.72 13,256.18 13,259.22 0.0K
09:40 13,259.23 13,259.23 13,246.84 13,247.86 0.0K
09:41 13,248.86 13,255.38 13,248.86 13,254.87 0.0K
09:42 13,255.37 13,255.38 13,248.00 13,252.40 0.0K
09:43 13,251.39 13,251.39 13,241.96 13,241.96 0.0K
09:44 13,241.97 13,244.00 13,235.50 13,240.97 0.0K
09:45 13,239.97 13,242.99 13,238.00 13,238.52 0.0K
09:46 13,234.00 13,237.00 13,233.52 13,236.00 0.0K
09:47 13,238.02 13,238.02 13,233.00 13,234.00 0.0K
09:48 13,233.48 13,236.00 13,233.48 13,235.00 0.0K
09:49 13,235.97 13,239.00 13,234.00 13,235.45 0.0K
09:50 13,235.00 13,235.00 13,224.05 13,224.55 0.0K
09:51 13,224.05 13,226.01 13,220.02 13,224.97 0.0K
09:52 13,224.96 13,230.39 13,223.39 13,223.40 0.0K
09:53 13,223.41 13,223.41 13,221.00 13,221.45 0.0K
09:54 13,221.46 13,228.00 13,221.46 13,226.98 0.0K
09:55 13,230.48 13,233.96 13,230.48 13,230.98 0.0K
09:56 13,230.99 13,236.00 13,230.99 13,233.00 0.0K
09:57 13,233.06 13,234.00 13,224.00 13,227.00 0.0K
09:58 13,226.63 13,232.00 13,226.59 13,226.59 0.0K
09:59 13,227.59 13,233.00 13,223.55 13,224.06 0.0K
10:00 13,222.56 13,222.56 13,212.22 13,214.72 0.0K
10:01 13,213.73 13,215.00 13,202.78 13,210.00 0.0K
10:02 13,208.24 13,211.00 13,199.71 13,207.00 0.0K
10:03 13,205.69 13,205.69 13,193.24 13,195.00 0.0K
10:04 13,194.72 13,195.00 13,191.00 13,194.20 0.0K
10:05 13,194.00 13,201.15 13,193.00 13,200.65 0.0K
10:06 13,201.14 13,202.00 13,197.00 13,198.64 0.0K
10:07 13,198.65 13,201.00 13,197.15 13,198.00 0.0K
10:08 13,198.18 13,214.09 13,196.68 13,212.08 0.0K
10:09 13,214.00 13,222.00 13,213.58 13,217.00 0.0K
10:10 13,217.98 13,220.00 13,213.00 13,220.00 0.0K
10:11 13,219.40 13,219.40 13,206.89 13,208.91 0.0K
10:12 13,209.41 13,214.40 13,207.41 13,213.90 0.0K
10:13 13,213.89 13,217.40 13,210.39 13,217.39 0.0K
10:14 13,218.89 13,221.39 13,215.91 13,216.42 0.0K
10:15 13,217.91 13,219.92 13,211.00 13,211.00 0.0K
10:16 13,212.44 13,217.00 13,210.92 13,213.00 0.0K
10:17 13,211.00 13,215.42 13,207.94 13,214.90 0.0K
10:18 13,215.00 13,222.00 13,215.00 13,222.00 0.0K
10:19 13,220.86 13,221.00 13,214.00 13,214.00 0.0K
10:20 13,212.37 13,213.91 13,206.00 13,212.89 0.0K
10:21 13,212.88 13,212.88 13,205.93 13,206.43 0.0K
10:22 13,205.93 13,205.93 13,198.97 13,199.00 0.0K
10:23 13,198.00 13,200.00 13,189.00 13,189.00 0.0K
10:24 13,189.06 13,189.06 13,180.00 13,187.07 0.0K
10:25 13,187.06 13,188.06 13,178.14 13,178.14 0.0K
10:26 13,179.64 13,180.14 13,176.68 13,178.18 0.0K
10:27 13,178.67 13,188.12 13,178.67 13,182.62 0.0K
10:28 13,183.62 13,191.57 13,182.12 13,189.54 0.0K
10:29 13,190.03 13,200.45 13,190.03 13,193.00 0.0K
10:30 13,194.97 13,197.00 13,191.00 13,195.00 0.0K
10:31 13,194.93 13,195.43 13,185.42 13,185.42 0.0K
10:32 13,184.92 13,189.42 13,174.46 13,174.97 0.0K
10:33 13,173.98 13,179.97 13,172.49 13,179.93 0.0K
10:34 13,178.93 13,181.00 13,174.00 13,179.00 0.0K
10:35 13,178.43 13,179.93 13,173.00 13,178.00 0.0K
10:36 13,181.00 13,184.91 13,177.92 13,183.42 0.0K
10:37 13,184.92 13,184.92 13,171.00 13,173.00 0.0K
10:38 13,172.00 13,178.00 13,172.00 13,177.50 0.0K
10:39 13,178.00 13,182.98 13,178.00 13,180.97 0.0K
10:40 13,178.97 13,181.96 13,174.97 13,175.48 0.0K
10:41 13,177.00 13,177.00 13,172.47 13,174.97 0.0K
10:42 13,173.97 13,176.47 13,168.49 13,168.49 0.0K
10:43 13,168.00 13,170.00 13,166.01 13,168.53 0.0K
10:44 13,168.03 13,178.04 13,168.00 13,177.00 0.0K
10:45 13,178.53 13,182.03 13,173.00 13,173.09 0.0K
10:46 13,173.10 13,183.00 13,173.10 13,179.03 0.0K
10:47 13,180.53 13,184.48 13,179.02 13,183.46 0.0K
10:48 13,183.96 13,186.94 13,183.43 13,185.93 0.0K
10:49 13,187.00 13,187.00 13,174.95 13,174.96 0.0K
10:50 13,175.46 13,178.00 13,171.96 13,173.95 0.0K
10:51 13,174.45 13,178.93 13,172.95 13,178.93 0.0K
10:52 13,179.93 13,182.40 13,178.42 13,180.88 0.0K
10:53 13,180.87 13,182.37 13,174.91 13,175.41 0.0K
10:54 13,175.91 13,175.91 13,163.99 13,163.99 0.0K
10:55 13,164.00 13,166.00 13,157.04 13,158.03 0.0K
10:56 13,158.00 13,158.00 13,151.00 13,155.63 0.0K
10:57 13,155.13 13,157.16 13,152.66 13,156.65 0.0K
10:58 13,156.15 13,159.68 13,156.00 13,159.68 0.0K
10:59 13,157.18 13,157.18 13,146.74 13,146.74 0.0K
11:00 13,147.25 13,150.25 13,147.25 13,149.27 0.0K
11:01 13,149.28 13,161.00 13,148.00 13,160.72 0.0K
11:02 13,161.22 13,166.19 13,161.00 13,161.16 0.0K
11:03 13,161.66 13,163.64 13,154.15 13,155.14 0.0K
11:04 13,153.64 13,153.65 13,146.17 13,152.00 0.0K
11:05 13,152.64 13,158.00 13,152.64 13,157.00 0.0K
11:06 13,155.00 13,161.03 13,153.58 13,159.52 0.0K
11:07 13,160.51 13,163.00 13,157.96 13,158.46 0.0K
11:08 13,156.46 13,159.95 13,156.00 13,156.00 0.0K
11:09 13,155.46 13,161.44 13,155.46 13,160.00 0.0K
11:10 13,160.43 13,166.00 13,160.43 13,160.91 0.0K
11:11 13,160.41 13,166.87 13,160.00 13,166.00 0.0K
11:12 13,164.00 13,166.86 13,163.86 13,163.86 0.0K
11:13 13,164.86 13,166.86 13,159.88 13,159.88 0.0K
11:14 13,159.89 13,160.39 13,152.90 13,154.91 0.0K
11:15 13,153.91 13,153.91 13,147.94 13,152.95 0.0K
11:16 13,151.94 13,154.93 13,149.91 13,152.93 0.0K
11:17 13,153.42 13,160.88 13,153.42 13,156.90 0.0K
11:18 13,157.40 13,166.00 13,157.40 13,163.87 0.0K
11:19 13,162.37 13,163.48 13,160.92 13,163.48 0.0K
11:20 13,163.98 13,168.00 13,162.00 13,162.53 0.0K
11:21 13,162.03 13,162.03 13,154.64 13,154.64 0.0K
11:22 13,154.65 13,159.70 13,153.20 13,159.20 0.0K
11:23 13,159.00 13,160.00 13,154.71 13,155.22 0.0K
11:24 13,155.72 13,156.22 13,149.00 13,151.00 0.0K
11:25 13,152.00 13,153.26 13,149.00 13,150.26 0.0K
11:26 13,151.00 13,151.00 13,144.78 13,150.26 0.0K
11:27 13,150.76 13,153.24 13,147.00 13,147.00 0.0K
11:28 13,147.27 13,151.00 13,146.30 13,150.00 0.0K
11:29 13,148.80 13,148.81 13,138.40 13,138.40 0.0K
11:30 13,140.00 13,148.00 13,140.00 13,142.84 0.0K
11:31 13,145.34 13,145.34 13,141.78 13,143.28 0.0K
11:32 13,144.28 13,146.25 13,141.71 13,146.00 0.0K
11:33 13,146.67 13,147.66 13,143.00 13,143.66 0.0K
11:34 13,144.16 13,149.12 13,143.16 13,149.12 0.0K
11:35 13,148.12 13,157.06 13,147.62 13,154.54 0.0K
11:36 13,155.04 13,158.02 13,152.52 13,158.02 0.0K
11:37 13,158.52 13,164.46 13,157.51 13,161.47 0.0K
11:38 13,160.97 13,164.96 13,159.47 13,159.99 0.0K
11:39 13,160.00 13,160.00 13,155.00 13,156.00 0.0K
11:40 13,155.55 13,159.05 13,153.00 13,159.03 0.0K
11:41 13,159.52 13,162.00 13,157.00 13,157.00 0.0K
11:42 13,158.98 13,163.00 13,158.00 13,163.00 0.0K
11:43 13,163.45 13,166.91 13,163.45 13,166.40 0.0K
11:44 13,166.90 13,169.42 13,164.91 13,169.42 0.0K
11:45 13,166.92 13,173.39 13,166.92 13,169.38 0.0K
11:46 13,168.88 13,170.88 13,160.46 13,164.95 0.0K
11:47 13,164.94 13,164.94 13,156.02 13,157.00 0.0K
11:48 13,158.00 13,160.00 13,156.54 13,158.00 0.0K
11:49 13,159.00 13,163.00 13,159.00 13,161.61 0.0K
11:50 13,162.61 13,166.12 13,159.12 13,164.13 0.0K
11:51 13,165.13 13,166.13 13,162.15 13,162.73 0.0K
11:52 13,163.23 13,164.30 13,161.26 13,164.30 0.0K
11:53 13,165.80 13,171.87 13,162.84 13,171.00 0.0K
11:54 13,170.87 13,172.38 13,168.00 13,171.00 0.0K
11:55 13,172.94 13,173.00 13,169.97 13,170.98 0.0K
11:56 13,170.48 13,177.43 13,170.48 13,177.43 0.0K
11:57 13,176.43 13,176.43 13,169.98 13,171.48 0.0K
11:58 13,172.48 13,176.46 13,171.94 13,172.00 0.0K
11:59 13,173.93 13,178.00 13,171.44 13,175.44 0.0K
12:00 13,181.00 13,183.41 13,175.00 13,175.40 0.0K
12:01 13,175.00 13,175.39 13,172.37 13,172.37 0.0K
12:02 13,172.36 13,177.77 13,172.35 13,177.76 0.0K
12:03 13,178.75 13,182.21 13,178.00 13,178.19 0.0K
12:04 13,178.69 13,180.18 13,177.00 13,179.18 0.0K
12:05 13,179.00 13,180.00 13,176.00 13,177.00 0.0K
12:06 13,175.67 13,177.17 13,174.00 13,176.00 0.0K
12:07 13,176.18 13,180.00 13,176.18 13,178.00 0.0K
12:08 13,177.12 13,181.11 13,177.12 13,179.00 0.0K
12:09 13,180.09 13,183.58 13,180.09 13,182.00 0.0K
12:10 13,180.10 13,183.11 13,178.11 13,178.12 0.0K
12:11 13,177.62 13,179.13 13,176.62 13,178.00 0.0K
12:12 13,177.00 13,181.00 13,177.00 13,180.58 0.0K
12:13 13,181.07 13,181.57 13,178.57 13,179.07 0.0K
12:14 13,179.06 13,180.05 13,179.00 13,179.00 0.0K
12:15 13,179.55 13,182.04 13,179.05 13,179.06 0.0K
12:16 13,179.56 13,185.04 13,177.07 13,185.03 0.0K
12:17 13,183.03 13,186.05 13,181.04 13,186.04 0.0K
12:18 13,185.04 13,185.05 13,180.07 13,180.57 0.0K
12:19 13,180.07 13,184.03 13,180.00 13,184.01 0.0K
12:20 13,184.00 13,187.47 13,184.00 13,185.00 0.0K
12:21 13,184.48 13,184.48 13,181.97 13,182.47 0.0K
12:22 13,182.97 13,183.45 13,179.94 13,180.00 0.0K
12:23 13,182.45 13,183.00 13,178.95 13,179.48 0.0K
12:24 13,179.98 13,181.00 13,179.00 13,181.00 0.0K
12:25 13,180.52 13,181.00 13,178.54 13,180.00 0.0K
12:26 13,178.57 13,182.60 13,178.57 13,181.61 0.0K
12:27 13,182.11 13,182.61 13,173.20 13,173.20 0.0K
12:28 13,171.20 13,177.70 13,171.20 13,176.67 0.0K
12:29 13,176.66 13,177.16 13,171.70 13,171.70 0.0K
12:30 13,171.20 13,174.69 13,169.23 13,169.23 0.0K
12:31 13,168.24 13,168.25 13,157.33 13,158.33 0.0K
12:32 13,156.83 13,163.00 13,156.33 13,161.36 0.0K
12:33 13,161.86 13,165.35 13,160.87 13,164.86 0.0K
12:34 13,165.86 13,170.34 13,160.91 13,161.92 0.0K
12:35 13,162.00 13,165.89 13,162.00 13,162.90 0.0K
12:36 13,161.91 13,163.41 13,157.44 13,158.00 0.0K
12:37 13,157.94 13,161.45 13,155.96 13,161.45 0.0K
12:38 13,161.44 13,162.00 13,159.00 13,160.96 0.0K
12:39 13,160.00 13,161.00 13,156.47 13,156.47 0.0K
12:40 13,158.47 13,161.00 13,156.98 13,160.93 0.0K
12:41 13,161.93 13,165.36 13,161.91 13,164.35 0.0K
12:42 13,164.85 13,173.29 13,164.85 13,173.28 0.0K
12:43 13,174.00 13,176.27 13,169.28 13,169.29 0.0K
12:44 13,169.79 13,172.00 13,166.31 13,172.00 0.0K
12:45 13,173.33 13,175.31 13,171.00 13,171.29 0.0K
12:46 13,172.00 13,176.28 13,171.78 13,175.00 0.0K
12:47 13,174.78 13,176.00 13,172.00 13,173.00 0.0K
12:48 13,170.79 13,174.77 13,168.79 13,173.26 0.0K
12:49 13,172.75 13,175.74 13,172.75 13,175.24 0.0K
12:50 13,175.74 13,178.19 13,175.74 13,177.69 0.0K
12:51 13,177.68 13,179.16 13,176.16 13,177.66 0.0K
12:52 13,178.66 13,183.00 13,177.17 13,182.64 0.0K
12:53 13,183.14 13,183.14 13,180.64 13,182.15 0.0K
12:54 13,183.15 13,185.00 13,182.00 13,184.13 0.0K
12:55 13,183.13 13,186.14 13,181.17 13,181.67 0.0K
12:56 13,180.17 13,180.68 13,174.74 13,176.00 0.0K
12:57 13,177.00 13,179.24 13,176.20 13,177.19 0.0K
12:58 13,177.18 13,177.18 13,172.18 13,177.17 0.0K
12:59 13,176.66 13,180.60 13,174.65 13,177.09 0.0K
13:00 13,177.08 13,182.01 13,176.58 13,182.00 0.0K
13:01 13,181.51 13,182.01 13,177.51 13,180.01 0.0K
13:02 13,180.00 13,187.96 13,179.00 13,187.46 0.0K
13:03 13,188.46 13,198.00 13,187.45 13,198.00 0.0K
13:04 13,197.36 13,200.00 13,196.86 13,198.30 0.0K
13:05 13,197.00 13,201.00 13,196.00 13,200.78 0.0K
13:06 13,199.28 13,200.00 13,197.31 13,199.34 0.0K
13:07 13,200.00 13,202.34 13,197.87 13,198.00 0.0K
13:08 13,197.41 13,201.40 13,197.41 13,200.40 0.0K
13:09 13,200.89 13,201.38 13,199.00 13,201.37 0.0K
13:10 13,201.38 13,210.00 13,201.38 13,210.00 0.0K
13:11 13,211.87 13,216.87 13,211.87 13,214.36 0.0K
13:12 13,213.00 13,220.00 13,213.00 13,217.36 0.0K
13:13 13,218.00 13,218.00 13,215.00 13,216.00 0.0K
13:14 13,216.86 13,217.00 13,214.00 13,214.40 0.0K
13:15 13,213.91 13,219.89 13,213.91 13,217.88 0.0K
13:16 13,218.38 13,220.88 13,216.88 13,218.90 0.0K
13:17 13,218.91 13,220.41 13,216.92 13,220.41 0.0K
13:18 13,219.91 13,220.91 13,218.00 13,219.38 0.0K
13:19 13,217.88 13,220.00 13,215.00 13,217.00 0.0K
13:20 13,216.89 13,221.83 13,215.89 13,219.81 0.0K
13:21 13,219.79 13,223.24 13,219.00 13,222.24 0.0K
13:22 13,223.00 13,224.00 13,219.74 13,221.78 0.0K
13:23 13,222.00 13,224.28 13,218.30 13,219.00 0.0K
13:24 13,218.83 13,219.83 13,216.88 13,217.89 0.0K
13:25 13,220.89 13,220.89 13,215.00 13,215.40 0.0K
13:26 13,215.41 13,217.45 13,215.41 13,217.45 0.0K
13:27 13,217.44 13,218.00 13,212.00 13,212.00 0.0K
13:28 13,213.00 13,213.04 13,208.00 13,208.00 0.0K
13:29 13,209.08 13,209.09 13,206.08 13,206.08 0.0K
13:30 13,207.08 13,207.08 13,203.13 13,203.14 0.0K
13:31 13,203.15 13,203.15 13,200.68 13,200.73 0.0K
13:32 13,201.23 13,201.26 13,195.32 13,195.32 0.0K
13:33 13,195.82 13,195.86 13,191.00 13,191.39 0.0K
13:34 13,191.40 13,191.41 13,189.43 13,190.43 0.0K
13:35 13,189.43 13,192.90 13,186.44 13,191.87 0.0K
13:36 13,190.87 13,190.87 13,186.37 13,189.00 0.0K
13:37 13,190.00 13,198.00 13,188.36 13,198.00 0.0K
13:38 13,197.00 13,199.00 13,194.75 13,195.25 0.0K
13:39 13,195.74 13,197.24 13,195.00 13,196.21 0.0K
13:40 13,195.22 13,195.22 13,190.26 13,190.27 0.0K
13:41 13,190.28 13,192.00 13,189.29 13,189.80 0.0K
13:42 13,189.30 13,192.28 13,187.00 13,187.00 0.0K
13:43 13,186.31 13,187.00 13,184.00 13,184.00 0.0K
13:44 13,184.83 13,186.33 13,182.36 13,182.36 0.0K
13:45 13,182.86 13,182.86 13,177.42 13,177.42 0.0K
13:46 13,177.00 13,177.93 13,167.03 13,167.03 0.0K
13:47 13,167.04 13,167.04 13,155.60 13,158.00 0.0K
13:48 13,158.13 13,158.13 13,146.21 13,148.72 0.0K
13:49 13,149.22 13,151.22 13,149.22 13,150.74 0.0K
13:50 13,150.24 13,159.24 13,149.74 13,156.71 0.0K
13:51 13,157.00 13,160.00 13,155.00 13,156.00 0.0K
13:52 13,156.65 13,166.59 13,156.65 13,165.55 0.0K
13:53 13,165.54 13,165.54 13,157.56 13,163.57 0.0K
13:54 13,164.00 13,169.54 13,163.55 13,167.00 0.0K
13:55 13,167.05 13,169.54 13,167.05 13,168.56 0.0K
13:56 13,170.06 13,173.00 13,168.07 13,168.56 0.0K
13:57 13,168.00 13,173.04 13,168.00 13,170.52 0.0K
13:58 13,170.51 13,172.00 13,167.00 13,170.02 0.0K
13:59 13,169.53 13,172.50 13,169.53 13,172.46 0.0K
14:00 13,172.45 13,172.45 13,168.93 13,168.93 0.0K
14:01 13,166.44 13,167.54 13,161.54 13,163.08 0.0K
14:02 13,162.58 13,167.10 13,158.66 13,158.66 0.0K
14:03 13,158.67 13,165.18 13,157.19 13,161.69 0.0K
14:04 13,162.20 13,164.24 13,159.72 13,164.24 0.0K
14:05 13,165.00 13,169.24 13,162.74 13,164.00 0.0K
14:06 13,164.28 13,165.31 13,163.00 13,164.31 0.0K
14:07 13,163.81 13,164.30 13,157.81 13,160.31 0.0K
14:08 13,159.81 13,161.82 13,157.00 13,158.35 0.0K
14:09 13,157.84 13,166.30 13,157.33 13,165.29 0.0K
14:10 13,166.29 13,168.27 13,166.00 13,166.00 0.0K
14:11 13,166.29 13,168.30 13,163.81 13,166.78 0.0K
14:12 13,165.28 13,169.00 13,165.00 13,167.77 0.0K
14:13 13,168.77 13,170.28 13,168.76 13,169.00 0.0K
14:14 13,168.80 13,171.85 13,167.32 13,170.84 0.0K
14:15 13,170.00 13,171.37 13,164.87 13,170.00 0.0K
14:16 13,168.00 13,169.84 13,166.37 13,168.32 0.0K
14:17 13,169.32 13,169.32 13,162.34 13,164.84 0.0K
14:18 13,165.00 13,166.00 13,161.00 13,163.00 0.0K
14:19 13,162.00 13,162.00 13,156.76 13,157.74 0.0K
14:20 13,157.73 13,158.22 13,153.18 13,153.18 0.0K
14:21 13,153.17 13,153.17 13,147.65 13,148.64 0.0K
14:22 13,149.00 13,149.00 13,145.63 13,146.60 0.0K
14:23 13,147.10 13,149.00 13,144.11 13,147.07 0.0K
14:24 13,147.56 13,150.99 13,147.55 13,150.49 0.0K
14:25 13,150.00 13,152.41 13,150.00 13,152.39 0.0K
14:26 13,151.89 13,154.35 13,150.89 13,152.00 0.0K
14:27 13,152.32 13,155.00 13,151.00 13,153.00 0.0K
14:28 13,152.29 13,152.29 13,149.00 13,151.86 0.0K
14:29 13,150.86 13,156.91 13,148.89 13,156.91 0.0K
14:30 13,156.90 13,156.90 13,148.86 13,148.86 0.0K
14:31 13,148.36 13,148.40 13,138.44 13,140.93 0.0K
14:32 13,139.43 13,142.43 13,119.02 13,121.52 0.0K
14:33 13,124.00 13,125.01 13,120.02 13,122.00 0.0K
14:34 13,123.00 13,125.02 13,117.55 13,125.02 0.0K
14:35 13,124.51 13,130.47 13,119.46 13,119.96 0.0K
14:36 13,121.95 13,121.95 13,110.96 13,110.96 0.0K
14:37 13,111.00 13,115.42 13,109.00 13,115.41 0.0K
14:38 13,114.91 13,115.90 13,110.43 13,110.89 0.0K
14:39 13,109.89 13,116.38 13,109.89 13,110.38 0.0K
14:40 13,109.39 13,113.39 13,106.92 13,106.92 0.0K
14:41 13,107.42 13,107.42 13,091.99 13,094.48 0.0K
14:42 13,095.00 13,098.48 13,092.00 13,097.46 0.0K
14:43 13,094.46 13,100.00 13,093.47 13,097.92 0.0K
14:44 13,098.42 13,104.00 13,098.42 13,102.86 0.0K
14:45 13,103.36 13,105.37 13,091.92 13,101.35 0.0K
14:46 13,099.86 13,102.34 13,093.84 13,095.36 0.0K
14:47 13,094.86 13,098.35 13,087.00 13,087.00 0.0K
14:48 13,086.00 13,086.00 13,072.97 13,082.00 0.0K
14:49 13,082.95 13,088.39 13,079.45 13,087.37 0.0K
14:50 13,089.36 13,093.33 13,083.84 13,089.80 0.0K
14:51 13,088.80 13,089.81 13,078.00 13,078.00 0.0K
14:52 13,077.89 13,078.00 13,072.44 13,076.45 0.0K
14:53 13,076.95 13,082.94 13,075.46 13,079.46 0.0K
14:54 13,080.46 13,086.45 13,079.96 13,086.00 0.0K
14:55 13,085.45 13,095.87 13,085.45 13,095.87 0.0K
14:56 13,094.37 13,101.80 13,090.00 13,097.28 0.0K
14:57 13,097.27 13,107.66 13,094.00 13,104.13 0.0K
14:58 13,103.00 13,104.63 13,099.62 13,104.10 0.0K
14:59 13,104.60 13,104.60 13,098.63 13,100.00 0.0K
15:00 13,099.11 13,104.07 13,093.00 13,096.00 0.0K
15:01 13,094.64 13,103.14 13,094.00 13,103.14 0.0K
15:02 13,103.64 13,111.11 13,102.63 13,105.11 0.0K
15:03 13,105.00 13,114.06 13,105.00 13,110.04 0.0K
15:04 13,110.54 13,114.00 13,109.00 13,114.00 0.0K
15:05 13,116.05 13,121.00 13,115.05 13,120.49 0.0K
15:06 13,120.99 13,120.99 13,112.55 13,114.00 0.0K
15:07 13,111.00 13,115.00 13,109.18 13,110.71 0.0K
15:08 13,111.21 13,114.21 13,109.00 13,109.77 0.0K
15:09 13,109.28 13,111.37 13,106.32 13,111.37 0.0K
15:10 13,108.38 13,122.31 13,108.38 13,122.31 0.0K
15:11 13,121.00 13,121.00 13,113.37 13,118.38 0.0K
15:12 13,116.39 13,120.44 13,111.93 13,119.93 0.0K
15:13 13,120.93 13,125.36 13,111.00 13,111.00 0.0K
15:14 13,114.37 13,124.28 13,112.00 13,120.00 0.0K
15:15 13,121.00 13,125.25 13,116.28 13,120.25 0.0K
15:16 13,121.25 13,127.20 13,120.20 13,124.69 0.0K
15:17 13,125.69 13,131.62 13,125.69 13,130.09 0.0K
15:18 13,131.00 13,137.00 13,131.00 13,135.99 0.0K
15:19 13,136.49 13,140.41 13,136.49 13,140.00 0.0K
15:20 13,141.37 13,141.37 13,137.00 13,140.30 0.0K
15:21 13,141.79 13,142.29 13,134.33 13,134.33 0.0K
15:22 13,132.34 13,137.33 13,132.34 13,136.31 0.0K
15:23 13,136.00 13,145.00 13,135.79 13,144.00 0.0K
15:24 13,144.22 13,147.69 13,144.00 13,147.69 0.0K
15:25 13,147.19 13,151.67 13,144.19 13,150.68 0.0K
15:26 13,151.67 13,153.65 13,151.15 13,151.16 0.0K
15:27 13,151.66 13,152.17 13,145.72 13,147.00 0.0K
15:28 13,146.00 13,146.00 13,138.30 13,138.31 0.0K
15:29 13,138.81 13,143.25 13,137.80 13,141.76 0.0K
15:30 13,138.76 13,151.71 13,132.28 13,146.20 0.0K
15:31 13,146.00 13,150.00 13,134.00 13,134.76 0.0K
15:32 13,133.26 13,134.76 13,125.83 13,128.34 0.0K
15:33 13,127.34 13,130.87 13,122.87 13,130.00 0.0K
15:34 13,127.00 13,134.33 13,126.87 13,132.80 0.0K
15:35 13,134.30 13,136.79 13,129.00 13,130.00 0.0K
15:36 13,130.79 13,133.29 13,124.30 13,124.30 0.0K
15:37 13,124.80 13,125.00 13,114.36 13,120.86 0.0K
15:38 13,119.36 13,123.00 13,113.36 13,113.88 0.0K
15:39 13,112.89 13,112.89 13,103.98 13,107.00 0.0K
15:40 13,105.50 13,108.01 13,099.58 13,105.00 0.0K
15:41 13,105.57 13,109.05 13,101.00 13,101.13 0.0K
15:42 13,100.00 13,101.66 13,089.20 13,089.24 0.0K
15:43 13,089.25 13,097.75 13,084.30 13,086.00 0.0K
15:44 13,086.31 13,098.75 13,085.32 13,097.26 0.0K
15:45 13,096.00 13,096.00 13,090.00 13,095.00 0.0K
15:46 13,096.00 13,101.21 13,089.74 13,096.72 0.0K
15:47 13,097.22 13,104.71 13,097.22 13,099.75 0.0K
15:48 13,099.00 13,116.19 13,099.00 13,111.69 0.0K
15:49 13,113.69 13,118.68 13,110.22 13,110.73 0.0K
15:50 13,107.73 13,107.73 13,092.00 13,102.00 0.0K
15:51 13,101.31 13,108.31 13,099.82 13,103.00 0.0K
15:52 13,106.35 13,113.33 13,104.85 13,106.90 0.0K
15:53 13,106.40 13,107.97 13,103.92 13,107.97 0.0K
15:54 13,107.00 13,107.00 13,100.52 13,100.52 0.0K
15:55 13,100.53 13,108.51 13,100.52 13,103.04 0.0K
15:56 13,102.54 13,102.54 13,092.11 13,093.15 0.0K
15:57 13,092.65 13,107.65 13,091.16 13,105.66 0.0K
15:58 13,105.16 13,108.23 13,105.00 13,108.00 0.0K
15:59 13,107.73 13,109.50 13,092.00 13,109.50 0.0K
16:00 13,109.83 13,116.28 13,106.31 13,113.79 0.0K
16:01 13,113.00 13,121.25 13,110.80 13,120.23 0.0K
16:02 13,123.00 13,125.22 13,117.72 13,119.75 0.0K
16:03 13,120.00 13,122.00 13,113.86 13,116.86 0.0K
16:04 13,121.36 13,125.00 13,120.00 13,122.88 0.0K
16:05 13,125.88 13,129.93 13,118.94 13,128.93 0.0K
16:06 13,129.43 13,137.00 13,127.00 13,137.00 0.0K
16:07 13,137.45 13,139.00 13,127.03 13,129.56 0.0K
16:08 13,129.57 13,141.06 13,127.09 13,141.06 0.0K
16:09 13,142.56 13,150.06 13,140.57 13,147.00 0.0K
16:10 13,148.00 13,153.00 13,144.00 13,149.00 0.0K
16:11 13,151.00 13,152.67 13,145.67 13,148.20 0.0K
16:12 13,147.20 13,151.24 13,146.73 13,150.00 0.0K
16:13 13,152.74 13,155.74 13,147.28 13,150.30 0.0K
16:14 13,147.31 13,149.34 13,146.00 13,146.00 0.0K
16:15 13,147.00 13,148.00 13,140.46 13,141.53 0.0K
16:16 13,141.54 13,145.10 13,137.59 13,140.62 0.0K
16:17 13,139.62 13,139.65 13,134.17 13,137.00 0.0K
16:18 13,136.00 13,142.15 13,134.19 13,141.65 0.0K
16:19 13,142.00 13,145.14 13,137.65 13,144.00 0.0K
16:20 13,145.12 13,161.54 13,145.12 13,161.54 0.0K
16:21 13,163.53 13,177.42 13,161.53 13,177.41 0.0K
16:22 13,175.90 13,180.39 13,173.41 13,173.41 0.0K
16:23 13,174.00 13,178.41 13,173.94 13,176.45 0.0K
16:24 13,176.00 13,183.00 13,174.51 13,174.51 0.0K
16:25 13,173.02 13,176.52 13,169.00 13,174.00 0.0K
16:26 13,174.02 13,178.49 13,173.51 13,177.51 0.0K
16:27 13,178.01 13,184.03 13,172.05 13,183.03 0.0K
16:28 13,181.03 13,181.03 13,175.53 13,177.05 0.0K
16:29 13,176.55 13,187.00 13,176.55 13,183.00 0.0K
16:30 13,182.00 13,191.48 13,180.01 13,189.48 0.0K
16:31 13,189.98 13,195.47 13,188.98 13,195.45 0.0K
16:32 13,195.95 13,197.44 13,187.00 13,187.47 0.0K
16:33 13,190.00 13,193.00 13,186.46 13,186.46 0.0K
16:34 13,186.00 13,187.97 13,182.50 13,183.50 0.0K
16:35 13,183.01 13,184.00 13,179.52 13,182.55 0.0K
16:36 13,183.00 13,184.00 13,176.10 13,176.61 0.0K
16:37 13,177.12 13,180.62 13,175.63 13,177.00 0.0K
16:38 13,176.63 13,181.00 13,176.00 13,180.63 0.0K
16:39 13,182.00 13,190.06 13,182.00 13,190.05 0.0K
16:40 13,190.04 13,196.00 13,189.54 13,193.00 0.0K
16:41 13,192.98 13,192.98 13,185.02 13,185.02 0.0K
16:42 13,184.52 13,195.44 13,184.52 13,195.41 0.0K
16:43 13,195.90 13,203.33 13,194.86 13,203.32 0.0K
16:44 13,204.31 13,208.00 13,201.00 13,201.29 0.0K
16:45 13,201.30 13,201.31 13,197.00 13,199.41 0.0K
16:46 13,199.42 13,199.42 13,189.46 13,193.50 0.0K
16:47 13,193.00 13,198.03 13,190.54 13,191.55 0.0K
16:48 13,189.55 13,197.00 13,189.55 13,193.00 0.0K
16:49 13,192.56 13,199.00 13,192.56 13,199.00 0.0K
16:50 13,196.55 13,197.06 13,185.13 13,186.65 0.0K
16:51 13,188.00 13,194.00 13,186.66 13,192.69 0.0K
16:52 13,194.00 13,204.00 13,194.00 13,204.00 0.0K
16:53 13,204.19 13,208.69 13,201.70 13,207.69 0.0K
16:54 13,209.19 13,210.19 13,203.71 13,203.72 0.0K
16:55 13,201.73 13,207.00 13,201.73 13,204.77 0.0K
16:56 13,202.78 13,203.00 13,199.80 13,201.84 0.0K
16:57 13,203.84 13,211.00 13,203.83 13,209.00 0.0K
16:58 13,209.32 13,216.00 13,209.32 13,213.26 0.0K
16:59 13,213.25 13,214.00 13,210.78 13,212.78 0.0K
17:00 13,213.28 13,222.81 13,208.81 13,221.00 0.0K
17:01 13,218.30 13,218.30 13,213.89 13,215.39 0.0K
17:02 13,219.39 13,225.85 13,219.00 13,222.33 0.0K
17:03 13,221.84 13,223.34 13,218.00 13,220.00 0.0K
17:04 13,216.89 13,225.37 13,216.89 13,225.00 0.0K
17:05 13,223.37 13,226.86 13,219.89 13,221.91 0.0K
17:06 13,221.92 13,227.93 13,221.92 13,227.43 0.0K
17:07 13,228.93 13,231.00 13,227.92 13,231.00 0.0K
17:08 13,229.88 13,234.00 13,228.85 13,232.32 0.0K
17:09 13,232.31 13,240.72 13,232.31 13,239.71 0.0K
17:10 13,240.71 13,240.71 13,237.00 13,238.73 0.0K
17:11 13,239.73 13,242.00 13,238.00 13,242.00 0.0K
17:12 13,242.72 13,246.21 13,242.72 13,246.20 0.0K
17:13 13,246.19 13,250.17 13,244.68 13,248.65 0.0K
17:14 13,249.15 13,252.00 13,248.65 13,249.16 0.0K
17:15 13,245.17 13,245.17 13,236.77 13,241.00 0.0K
17:16 13,238.27 13,238.78 13,235.79 13,236.80 0.0K
17:17 13,237.30 13,242.27 13,237.30 13,242.27 0.0K
17:18 13,244.00 13,244.26 13,238.78 13,243.23 0.0K
17:19 13,242.00 13,247.00 13,241.00 13,244.00 0.0K
17:20 13,243.71 13,247.00 13,242.00 13,246.00 0.0K
17:21 13,246.25 13,257.21 13,246.25 13,257.21 0.0K
17:22 13,256.21 13,256.21 13,248.80 13,253.00 0.0K
17:23 13,252.81 13,257.00 13,252.81 13,257.00 0.0K
17:24 13,257.82 13,258.00 13,249.40 13,249.41 0.0K
17:25 13,248.41 13,248.42 13,240.97 13,243.46 0.0K
17:26 13,244.96 13,245.46 13,238.01 13,242.02 0.0K
17:27 13,243.00 13,243.00 13,236.54 13,237.56 0.0K
17:28 13,236.56 13,246.51 13,236.56 13,244.01 0.0K
17:29 13,243.51 13,243.54 13,238.00 13,240.06 0.0K
17:30 13,239.00 13,245.06 13,237.00 13,245.06 0.0K
17:31 13,245.56 13,256.05 13,238.00 13,248.56 0.0K
17:32 13,247.56 13,252.00 13,239.00 13,239.00 0.0K
17:33 13,238.57 13,240.00 13,231.00 13,231.00 0.0K
17:34 13,235.07 13,266.55 13,234.00 13,262.05 0.0K
17:35 13,270.04 13,287.80 13,237.90 13,287.80 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available