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
08:59 13,379.00 13,386.00 13,379.00 13,386.00 0.0K
09:00 13,391.00 13,441.94 13,391.00 13,436.94 0.0K
09:01 13,437.44 13,441.93 13,425.44 13,431.44 0.0K
09:02 13,429.94 13,429.94 13,401.46 13,401.46 0.0K
09:03 13,404.95 13,404.95 13,374.00 13,375.00 0.0K
09:04 13,373.97 13,384.97 13,373.97 13,384.97 0.0K
09:05 13,388.00 13,389.46 13,377.47 13,387.00 0.0K
09:06 13,386.47 13,386.97 13,366.98 13,368.48 0.0K
09:07 13,370.48 13,370.97 13,356.57 13,359.07 0.0K
09:08 13,361.00 13,361.00 13,338.73 13,338.73 0.0K
09:09 13,338.00 13,344.81 13,319.36 13,342.80 0.0K
09:10 13,345.79 13,357.66 13,339.78 13,356.12 0.0K
09:11 13,358.12 13,361.12 13,347.69 13,350.00 0.0K
09:12 13,349.20 13,358.71 13,343.73 13,358.70 0.0K
09:13 13,362.19 13,368.72 13,360.18 13,367.67 0.0K
09:14 13,367.16 13,373.07 13,361.63 13,372.55 0.0K
09:15 13,371.55 13,390.93 13,371.55 13,381.47 0.0K
09:16 13,377.00 13,381.04 13,369.00 13,375.11 0.0K
09:17 13,376.00 13,383.06 13,372.00 13,376.00 0.0K
09:18 13,374.55 13,375.12 13,370.00 13,375.00 0.0K
09:19 13,375.62 13,380.00 13,370.00 13,379.00 0.0K
09:20 13,378.13 13,387.00 13,378.00 13,385.99 0.0K
09:21 13,386.99 13,392.90 13,386.90 13,388.00 0.0K
09:22 13,386.88 13,387.38 13,380.84 13,380.84 0.0K
09:23 13,381.84 13,387.80 13,381.84 13,386.28 0.0K
09:24 13,385.78 13,393.00 13,383.28 13,392.18 0.0K
09:25 13,394.00 13,403.00 13,394.00 13,402.00 0.0K
09:26 13,401.07 13,409.01 13,398.00 13,407.00 0.0K
09:27 13,407.50 13,408.00 13,398.00 13,398.00 0.0K
09:28 13,398.05 13,408.01 13,398.05 13,407.98 0.0K
09:29 13,405.00 13,405.00 13,395.49 13,398.48 0.0K
09:30 13,399.98 13,414.33 13,398.95 13,413.82 0.0K
09:31 13,413.81 13,414.31 13,402.79 13,403.29 0.0K
09:32 13,405.79 13,407.24 13,399.00 13,406.73 0.0K
09:33 13,407.23 13,410.00 13,406.00 13,408.71 0.0K
09:34 13,408.20 13,408.20 13,404.00 13,404.71 0.0K
09:35 13,404.00 13,405.72 13,398.24 13,398.74 0.0K
09:36 13,399.25 13,402.74 13,390.77 13,391.77 0.0K
09:37 13,391.76 13,395.24 13,391.76 13,395.14 0.0K
09:38 13,394.65 13,396.62 13,387.66 13,389.00 0.0K
09:39 13,389.67 13,392.00 13,381.00 13,384.00 0.0K
09:40 13,382.00 13,382.00 13,375.21 13,378.71 0.0K
09:41 13,379.20 13,383.00 13,378.68 13,383.00 0.0K
09:42 13,384.11 13,392.00 13,384.11 13,387.45 0.0K
09:43 13,386.46 13,387.00 13,381.97 13,381.97 0.0K
09:44 13,382.47 13,384.44 13,380.00 13,383.00 0.0K
09:45 13,385.00 13,391.89 13,384.93 13,390.00 0.0K
09:46 13,389.83 13,396.77 13,389.83 13,395.73 0.0K
09:47 13,395.72 13,398.72 13,395.69 13,396.19 0.0K
09:48 13,395.00 13,395.00 13,391.75 13,394.26 0.0K
09:49 13,393.76 13,393.76 13,388.35 13,388.85 0.0K
09:50 13,388.00 13,391.87 13,384.90 13,385.40 0.0K
09:51 13,386.90 13,392.84 13,386.85 13,388.35 0.0K
09:52 13,387.85 13,388.35 13,382.37 13,387.34 0.0K
09:53 13,386.84 13,388.00 13,384.89 13,384.89 0.0K
09:54 13,383.40 13,387.00 13,383.00 13,383.00 0.0K
09:55 13,384.40 13,386.87 13,382.38 13,383.39 0.0K
09:56 13,384.00 13,390.00 13,384.00 13,389.00 0.0K
09:57 13,389.29 13,390.00 13,385.00 13,385.28 0.0K
09:58 13,386.28 13,391.00 13,385.17 13,385.67 0.0K
09:59 13,385.66 13,387.16 13,385.66 13,386.00 0.0K
10:00 13,386.12 13,390.60 13,383.10 13,383.10 0.0K
10:01 13,383.00 13,388.12 13,378.63 13,378.64 0.0K
10:02 13,380.14 13,382.14 13,373.70 13,374.00 0.0K
10:03 13,374.21 13,378.74 13,371.76 13,375.00 0.0K
10:04 13,377.00 13,377.00 13,373.24 13,373.75 0.0K
10:05 13,374.25 13,379.00 13,366.74 13,369.00 0.0K
10:06 13,368.25 13,369.24 13,363.78 13,364.28 0.0K
10:07 13,363.78 13,368.75 13,362.79 13,368.22 0.0K
10:08 13,367.72 13,368.71 13,363.22 13,364.73 0.0K
10:09 13,366.22 13,374.65 13,366.22 13,374.65 0.0K
10:10 13,374.64 13,386.00 13,374.64 13,383.00 0.0K
10:11 13,383.49 13,383.49 13,380.00 13,382.97 0.0K
10:12 13,384.47 13,387.46 13,383.91 13,385.00 0.0K
10:13 13,382.42 13,384.00 13,382.00 13,382.00 0.0K
10:14 13,383.91 13,391.83 13,383.00 13,391.82 0.0K
10:15 13,392.00 13,395.28 13,389.29 13,394.26 0.0K
10:16 13,394.75 13,399.21 13,393.00 13,393.00 0.0K
10:17 13,391.22 13,391.23 13,385.00 13,386.76 0.0K
10:18 13,386.26 13,386.26 13,381.00 13,385.27 0.0K
10:19 13,384.77 13,395.13 13,384.25 13,395.13 0.0K
10:20 13,395.12 13,396.12 13,392.11 13,394.62 0.0K
10:21 13,393.62 13,395.12 13,389.62 13,389.62 0.0K
10:22 13,389.12 13,389.63 13,380.17 13,381.72 0.0K
10:23 13,380.00 13,380.00 13,372.80 13,374.32 0.0K
10:24 13,374.00 13,377.33 13,373.83 13,374.00 0.0K
10:25 13,372.83 13,376.34 13,372.00 13,373.86 0.0K
10:26 13,375.36 13,375.36 13,360.48 13,360.48 0.0K
10:27 13,360.49 13,365.04 13,360.49 13,363.00 0.0K
10:28 13,363.05 13,373.47 13,363.05 13,372.46 0.0K
10:29 13,372.96 13,378.00 13,372.96 13,375.00 0.0K
10:30 13,375.40 13,375.88 13,372.38 13,373.38 0.0K
10:31 13,370.89 13,376.43 13,365.94 13,376.43 0.0K
10:32 13,375.92 13,380.36 13,375.92 13,379.36 0.0K
10:33 13,380.36 13,382.34 13,380.00 13,382.00 0.0K
10:34 13,382.30 13,384.00 13,375.80 13,376.00 0.0K
10:35 13,375.00 13,379.81 13,374.31 13,376.31 0.0K
10:36 13,376.30 13,378.31 13,374.30 13,378.31 0.0K
10:37 13,377.81 13,380.34 13,376.82 13,377.85 0.0K
10:38 13,378.00 13,378.90 13,376.00 13,376.42 0.0K
10:39 13,376.00 13,378.00 13,371.99 13,372.49 0.0K
10:40 13,373.00 13,378.00 13,370.50 13,374.00 0.0K
10:41 13,373.94 13,375.42 13,372.93 13,373.00 0.0K
10:42 13,374.00 13,374.41 13,368.00 13,369.94 0.0K
10:43 13,369.00 13,369.44 13,362.00 13,363.50 0.0K
10:44 13,363.00 13,366.55 13,361.52 13,366.55 0.0K
10:45 13,364.55 13,370.00 13,360.58 13,368.51 0.0K
10:46 13,367.51 13,371.47 13,367.51 13,369.00 0.0K
10:47 13,367.46 13,368.00 13,363.00 13,367.00 0.0K
10:48 13,366.00 13,367.51 13,365.00 13,367.51 0.0K
10:49 13,369.01 13,370.01 13,367.51 13,369.00 0.0K
10:50 13,369.49 13,371.50 13,367.00 13,369.54 0.0K
10:51 13,369.00 13,372.08 13,366.58 13,372.08 0.0K
10:52 13,373.08 13,375.49 13,373.00 13,374.98 0.0K
10:53 13,375.98 13,377.00 13,368.99 13,371.49 0.0K
10:54 13,372.48 13,374.00 13,370.00 13,372.00 0.0K
10:55 13,371.00 13,371.93 13,356.50 13,359.00 0.0K
10:56 13,361.00 13,361.53 13,356.54 13,361.52 0.0K
10:57 13,361.02 13,361.99 13,360.95 13,361.45 0.0K
10:58 13,361.44 13,363.43 13,360.40 13,360.40 0.0K
10:59 13,361.41 13,361.41 13,361.00 13,361.37 0.0K
11:00 13,357.87 13,357.89 13,348.43 13,351.93 0.0K
11:01 13,350.43 13,355.44 13,350.00 13,352.46 0.0K
11:02 13,354.00 13,354.46 13,350.00 13,352.00 0.0K
11:03 13,350.50 13,350.50 13,347.59 13,349.00 0.0K
11:04 13,348.11 13,355.14 13,347.65 13,347.65 0.0K
11:05 13,346.65 13,353.67 13,346.65 13,353.67 0.0K
11:06 13,353.66 13,363.57 13,353.00 13,363.55 0.0K
11:07 13,364.05 13,370.00 13,364.05 13,368.00 0.0K
11:08 13,368.42 13,374.00 13,368.00 13,373.00 0.0K
11:09 13,375.00 13,375.31 13,371.81 13,375.29 0.0K
11:10 13,375.79 13,382.25 13,375.79 13,382.23 0.0K
11:11 13,381.23 13,381.23 13,377.00 13,377.76 0.0K
11:12 13,377.26 13,377.78 13,370.32 13,371.83 0.0K
11:13 13,371.33 13,371.83 13,365.32 13,365.32 0.0K
11:14 13,365.00 13,367.33 13,365.00 13,366.00 0.0K
11:15 13,366.85 13,368.35 13,362.87 13,362.87 0.0K
11:16 13,362.88 13,364.00 13,359.00 13,362.91 0.0K
11:17 13,364.00 13,369.38 13,363.41 13,365.88 0.0K
11:18 13,365.89 13,368.00 13,364.41 13,364.91 0.0K
11:19 13,363.91 13,366.42 13,362.43 13,365.42 0.0K
11:20 13,365.92 13,369.00 13,364.42 13,367.41 0.0K
11:21 13,366.41 13,368.00 13,365.42 13,365.98 0.0K
11:22 13,365.99 13,366.49 13,361.00 13,363.00 0.0K
11:23 13,363.07 13,365.00 13,362.00 13,362.14 0.0K
11:24 13,361.15 13,364.63 13,361.15 13,364.10 0.0K
11:25 13,365.60 13,368.55 13,364.10 13,368.55 0.0K
11:26 13,368.00 13,368.00 13,364.57 13,366.10 0.0K
11:27 13,363.60 13,370.11 13,363.60 13,369.00 0.0K
11:28 13,370.00 13,373.00 13,369.59 13,369.91 0.0K
11:29 13,369.41 13,371.00 13,368.92 13,368.92 0.0K
11:30 13,369.00 13,369.00 13,362.00 13,362.00 0.0K
11:31 13,362.98 13,368.15 13,362.64 13,366.00 0.0K
11:32 13,365.65 13,366.17 13,364.00 13,365.66 0.0K
11:33 13,365.65 13,369.12 13,365.65 13,368.00 0.0K
11:34 13,367.12 13,368.00 13,361.00 13,361.00 0.0K
11:35 13,361.24 13,366.21 13,361.24 13,366.20 0.0K
11:36 13,366.19 13,368.16 13,365.00 13,368.16 0.0K
11:37 13,367.65 13,371.62 13,367.65 13,371.12 0.0K
11:38 13,372.12 13,372.12 13,367.66 13,368.18 0.0K
11:39 13,369.00 13,369.24 13,367.76 13,368.28 0.0K
11:40 13,367.78 13,369.33 13,366.00 13,368.84 0.0K
11:41 13,367.00 13,372.00 13,367.00 13,370.37 0.0K
11:42 13,370.00 13,371.00 13,366.89 13,369.40 0.0K
11:43 13,369.89 13,370.39 13,368.00 13,368.42 0.0K
11:44 13,368.92 13,371.43 13,368.42 13,370.92 0.0K
11:45 13,371.27 13,371.28 13,361.99 13,363.01 0.0K
11:46 13,362.00 13,363.60 13,360.56 13,361.00 0.0K
11:47 13,360.61 13,365.00 13,359.61 13,365.00 0.0K
11:48 13,364.10 13,370.00 13,364.10 13,369.53 0.0K
11:49 13,370.03 13,376.43 13,369.52 13,376.43 0.0K
11:50 13,376.93 13,386.45 13,376.93 13,384.48 0.0K
11:51 13,386.98 13,393.02 13,384.50 13,389.03 0.0K
11:52 13,391.03 13,391.07 13,384.56 13,387.09 0.0K
11:53 13,388.59 13,390.00 13,386.62 13,388.00 0.0K
11:54 13,388.68 13,389.70 13,382.76 13,384.78 0.0K
11:55 13,384.28 13,384.30 13,376.67 13,383.35 0.0K
11:56 13,383.85 13,393.35 13,383.85 13,392.00 0.0K
11:57 13,394.34 13,394.34 13,389.42 13,389.42 0.0K
11:58 13,391.42 13,391.42 13,383.54 13,384.04 0.0K
11:59 13,385.04 13,385.09 13,381.56 13,384.12 0.0K
12:00 13,387.62 13,387.62 13,377.65 13,380.00 0.0K
12:01 13,379.10 13,384.51 13,374.60 13,384.51 0.0K
12:02 13,385.51 13,385.51 13,380.49 13,382.46 0.0K
12:03 13,382.45 13,384.00 13,380.00 13,383.00 0.0K
12:04 13,382.00 13,387.41 13,382.00 13,387.00 0.0K
12:05 13,388.39 13,388.39 13,382.89 13,384.37 0.0K
12:06 13,383.87 13,386.34 13,383.00 13,385.00 0.0K
12:07 13,385.32 13,386.00 13,380.00 13,381.00 0.0K
12:08 13,380.33 13,386.00 13,380.33 13,384.74 0.0K
12:09 13,384.24 13,385.74 13,380.72 13,380.72 0.0K
12:10 13,381.22 13,381.22 13,375.76 13,377.30 0.0K
12:11 13,377.29 13,377.78 13,373.28 13,377.25 0.0K
12:12 13,377.24 13,378.21 13,375.72 13,378.21 0.0K
12:13 13,376.71 13,378.22 13,376.00 13,377.69 0.0K
12:14 13,377.17 13,378.11 13,377.12 13,378.09 0.0K
12:15 13,377.00 13,382.00 13,377.00 13,380.03 0.0K
12:16 13,379.54 13,379.54 13,377.00 13,379.00 0.0K
12:17 13,379.04 13,379.04 13,372.09 13,373.10 0.0K
12:18 13,372.10 13,373.00 13,368.10 13,371.00 0.0K
12:19 13,369.10 13,370.00 13,369.10 13,370.00 0.0K
12:20 13,369.60 13,371.00 13,368.60 13,370.62 0.0K
12:21 13,370.00 13,371.00 13,367.68 13,367.69 0.0K
12:22 13,366.19 13,366.19 13,363.75 13,363.76 0.0K
12:23 13,362.27 13,364.00 13,361.80 13,362.80 0.0K
12:24 13,362.30 13,364.31 13,361.81 13,363.81 0.0K
12:25 13,363.80 13,368.00 13,361.79 13,361.82 0.0K
12:26 13,361.83 13,363.00 13,360.00 13,360.84 0.0K
12:27 13,359.84 13,365.00 13,359.84 13,363.00 0.0K
12:28 13,363.77 13,365.00 13,363.27 13,364.72 0.0K
12:29 13,365.72 13,366.69 13,364.19 13,366.67 0.0K
12:30 13,365.17 13,368.15 13,364.17 13,367.66 0.0K
12:31 13,367.16 13,368.16 13,362.16 13,363.17 0.0K
12:32 13,362.68 13,364.00 13,361.67 13,363.63 0.0K
12:33 13,364.63 13,365.00 13,357.00 13,357.00 0.0K
12:34 13,357.17 13,361.00 13,357.17 13,360.00 0.0K
12:35 13,359.63 13,361.14 13,357.00 13,357.64 0.0K
12:36 13,358.14 13,359.64 13,355.16 13,355.68 0.0K
12:37 13,355.69 13,357.69 13,353.19 13,355.00 0.0K
12:38 13,353.20 13,354.70 13,348.26 13,348.80 0.0K
12:39 13,349.80 13,350.34 13,349.31 13,349.86 0.0K
12:40 13,348.36 13,349.86 13,346.38 13,346.89 0.0K
12:41 13,346.90 13,346.90 13,343.47 13,343.47 0.0K
12:42 13,343.98 13,344.49 13,343.50 13,343.54 0.0K
12:43 13,344.04 13,345.04 13,343.55 13,343.56 0.0K
12:44 13,344.06 13,344.07 13,341.00 13,341.09 0.0K
12:45 13,341.00 13,342.09 13,337.00 13,337.65 0.0K
12:46 13,336.65 13,342.65 13,336.65 13,342.15 0.0K
12:47 13,341.66 13,342.00 13,338.67 13,341.17 0.0K
12:48 13,343.66 13,346.64 13,343.66 13,346.12 0.0K
12:49 13,348.00 13,349.57 13,347.00 13,349.54 0.0K
12:50 13,349.53 13,352.02 13,348.51 13,349.02 0.0K
12:51 13,350.02 13,350.02 13,344.00 13,344.00 0.0K
12:52 13,343.55 13,345.06 13,341.57 13,345.00 0.0K
12:53 13,343.00 13,343.57 13,341.56 13,342.57 0.0K
12:54 13,343.06 13,345.51 13,343.06 13,345.51 0.0K
12:55 13,345.00 13,346.98 13,344.98 13,345.46 0.0K
12:56 13,344.46 13,344.47 13,341.97 13,342.47 0.0K
12:57 13,342.97 13,346.96 13,342.97 13,344.93 0.0K
12:58 13,344.43 13,345.91 13,344.00 13,344.88 0.0K
12:59 13,346.38 13,347.35 13,344.00 13,346.85 0.0K
13:00 13,347.00 13,351.00 13,345.84 13,349.00 0.0K
13:01 13,347.30 13,348.00 13,344.00 13,345.00 0.0K
13:02 13,345.31 13,346.00 13,342.81 13,344.82 0.0K
13:03 13,345.82 13,346.29 13,343.00 13,343.79 0.0K
13:04 13,344.29 13,347.26 13,344.29 13,347.26 0.0K
13:05 13,347.75 13,348.25 13,342.26 13,343.27 0.0K
13:06 13,343.77 13,344.29 13,343.77 13,344.29 0.0K
13:07 13,344.79 13,344.83 13,338.88 13,338.88 0.0K
13:08 13,339.38 13,339.38 13,336.89 13,339.00 0.0K
13:09 13,338.95 13,340.00 13,338.95 13,340.00 0.0K
13:10 13,338.51 13,339.00 13,336.53 13,337.07 0.0K
13:11 13,336.00 13,338.60 13,335.09 13,337.60 0.0K
13:12 13,338.11 13,342.60 13,338.11 13,340.11 0.0K
13:13 13,338.11 13,338.16 13,336.14 13,338.15 0.0K
13:14 13,337.64 13,337.64 13,333.64 13,333.66 0.0K
13:15 13,333.16 13,334.00 13,332.17 13,332.68 0.0K
13:16 13,332.69 13,332.69 13,331.71 13,332.23 0.0K
13:17 13,332.24 13,336.00 13,331.23 13,334.25 0.0K
13:18 13,334.26 13,337.73 13,334.26 13,336.73 0.0K
13:19 13,337.23 13,337.23 13,333.00 13,333.00 0.0K
13:20 13,333.75 13,338.00 13,333.25 13,333.28 0.0K
13:21 13,333.78 13,337.78 13,333.78 13,335.27 0.0K
13:22 13,334.78 13,335.27 13,333.78 13,335.00 0.0K
13:23 13,336.00 13,336.00 13,329.00 13,331.00 0.0K
13:24 13,331.86 13,333.00 13,331.85 13,332.00 0.0K
13:25 13,330.86 13,333.00 13,329.38 13,330.90 0.0K
13:26 13,331.40 13,335.39 13,330.90 13,334.88 0.0K
13:27 13,334.89 13,334.90 13,328.43 13,328.93 0.0K
13:28 13,329.42 13,331.00 13,328.00 13,331.00 0.0K
13:29 13,331.40 13,332.86 13,331.35 13,331.85 0.0K
13:30 13,332.35 13,332.35 13,328.00 13,330.86 0.0K
13:31 13,331.36 13,332.00 13,320.00 13,320.92 0.0K
13:32 13,321.42 13,322.43 13,320.00 13,321.45 0.0K
13:33 13,320.95 13,326.95 13,320.45 13,325.94 0.0K
13:34 13,326.44 13,326.44 13,324.45 13,324.46 0.0K
13:35 13,323.96 13,323.97 13,319.99 13,322.00 0.0K
13:36 13,321.02 13,326.00 13,320.00 13,326.00 0.0K
13:37 13,325.02 13,328.50 13,324.01 13,326.49 0.0K
13:38 13,325.50 13,330.00 13,325.50 13,329.00 0.0K
13:39 13,329.47 13,333.46 13,327.97 13,332.44 0.0K
13:40 13,331.94 13,333.00 13,329.94 13,333.00 0.0K
13:41 13,332.96 13,336.00 13,332.96 13,335.47 0.0K
13:42 13,334.00 13,338.00 13,334.00 13,336.00 0.0K
13:43 13,335.98 13,335.98 13,329.05 13,329.56 0.0K
13:44 13,330.00 13,333.00 13,329.57 13,330.09 0.0K
13:45 13,330.59 13,331.10 13,328.62 13,328.62 0.0K
13:46 13,329.13 13,331.15 13,327.00 13,331.15 0.0K
13:47 13,330.65 13,331.20 13,327.66 13,331.20 0.0K
13:48 13,331.70 13,339.00 13,331.70 13,338.63 0.0K
13:49 13,337.63 13,340.13 13,337.00 13,339.13 0.0K
13:50 13,339.12 13,343.10 13,339.12 13,342.00 0.0K
13:51 13,342.09 13,347.00 13,342.09 13,347.00 0.0K
13:52 13,347.50 13,348.98 13,345.94 13,345.94 0.0K
13:53 13,346.43 13,347.43 13,344.45 13,344.45 0.0K
13:54 13,344.95 13,346.00 13,343.00 13,344.45 0.0K
13:55 13,344.95 13,344.95 13,340.00 13,340.51 0.0K
13:56 13,341.01 13,343.00 13,340.00 13,342.53 0.0K
13:57 13,343.03 13,346.00 13,340.00 13,346.00 0.0K
13:58 13,345.99 13,350.46 13,345.48 13,348.00 0.0K
13:59 13,347.42 13,349.42 13,346.00 13,346.91 0.0K
14:00 13,346.00 13,347.41 13,344.41 13,346.00 0.0K
14:01 13,345.92 13,350.37 13,345.00 13,350.36 0.0K
14:02 13,350.35 13,350.37 13,346.85 13,350.37 0.0K
14:03 13,350.87 13,350.87 13,342.86 13,342.86 0.0K
14:04 13,343.00 13,344.85 13,342.87 13,343.85 0.0K
14:05 13,342.85 13,343.35 13,340.86 13,341.37 0.0K
14:06 13,342.00 13,342.00 13,342.00 13,342.00 0.0K
14:07 13,341.86 13,343.00 13,338.86 13,338.86 0.0K
14:08 13,336.86 13,337.00 13,330.00 13,331.00 0.0K
14:09 13,331.40 13,331.41 13,329.00 13,330.39 0.0K
14:10 13,330.89 13,331.39 13,326.89 13,327.41 0.0K
14:11 13,326.91 13,327.43 13,324.91 13,326.97 0.0K
14:12 13,326.47 13,326.48 13,324.52 13,324.53 0.0K
14:13 13,324.03 13,325.00 13,322.00 13,324.03 0.0K
14:14 13,325.00 13,327.41 13,321.98 13,327.38 0.0K
14:15 13,324.88 13,324.88 13,321.00 13,321.42 0.0K
14:16 13,322.42 13,322.42 13,317.49 13,317.50 0.0K
14:17 13,318.50 13,319.00 13,314.53 13,318.52 0.0K
14:18 13,319.52 13,319.52 13,316.98 13,318.97 0.0K
14:19 13,319.47 13,320.97 13,318.00 13,318.01 0.0K
14:20 13,320.51 13,326.47 13,320.01 13,325.47 0.0K
14:21 13,327.47 13,335.39 13,327.47 13,335.00 0.0K
14:22 13,335.88 13,338.00 13,333.00 13,335.37 0.0K
14:23 13,334.00 13,334.00 13,329.92 13,330.00 0.0K
14:24 13,330.42 13,330.44 13,328.00 13,329.48 0.0K
14:25 13,332.48 13,335.47 13,332.48 13,333.47 0.0K
14:26 13,332.47 13,336.97 13,332.00 13,333.95 0.0K
14:27 13,332.95 13,333.00 13,331.46 13,331.48 0.0K
14:28 13,331.49 13,336.05 13,328.51 13,335.55 0.0K
14:29 13,335.56 13,335.56 13,330.64 13,330.64 0.0K
14:30 13,343.15 13,365.07 13,343.00 13,365.07 0.0K
14:31 13,368.56 13,368.56 13,355.00 13,355.00 0.0K
14:32 13,353.13 13,354.65 13,348.66 13,352.00 0.0K
14:33 13,351.65 13,357.58 13,348.00 13,353.07 0.0K
14:34 13,352.07 13,356.00 13,352.00 13,354.50 0.0K
14:35 13,354.49 13,362.38 13,354.00 13,361.85 0.0K
14:36 13,365.00 13,370.00 13,362.80 13,367.30 0.0K
14:37 13,366.30 13,377.72 13,366.30 13,374.17 0.0K
14:38 13,378.17 13,391.08 13,378.17 13,386.09 0.0K
14:39 13,386.59 13,390.57 13,376.64 13,380.64 0.0K
14:40 13,380.63 13,380.63 13,373.69 13,373.69 0.0K
14:41 13,373.70 13,373.70 13,368.27 13,368.28 0.0K
14:42 13,367.28 13,369.26 13,367.00 13,369.23 0.0K
14:43 13,372.72 13,376.00 13,370.12 13,371.62 0.0K
14:44 13,372.00 13,375.59 13,372.00 13,373.00 0.0K
14:45 13,373.50 13,377.96 13,371.96 13,375.46 0.0K
14:46 13,375.97 13,376.46 13,373.00 13,375.46 0.0K
14:47 13,374.96 13,384.43 13,372.00 13,384.42 0.0K
14:48 13,384.92 13,388.00 13,384.91 13,387.38 0.0K
14:49 13,387.39 13,392.45 13,385.00 13,392.45 0.0K
14:50 13,390.95 13,391.95 13,384.99 13,386.00 0.0K
14:51 13,385.00 13,388.00 13,384.02 13,386.04 0.0K
14:52 13,385.04 13,390.57 13,384.61 13,385.14 0.0K
14:53 13,385.65 13,394.64 13,385.65 13,393.00 0.0K
14:54 13,393.13 13,398.00 13,392.63 13,396.00 0.0K
14:55 13,395.59 13,401.00 13,395.59 13,398.56 0.0K
14:56 13,396.56 13,397.00 13,393.00 13,395.00 0.0K
14:57 13,394.00 13,395.57 13,393.00 13,394.57 0.0K
14:58 13,395.07 13,396.56 13,393.57 13,394.10 0.0K
14:59 13,393.60 13,394.00 13,390.63 13,394.00 0.0K
15:00 13,395.00 13,396.00 13,385.19 13,387.00 0.0K
15:01 13,386.71 13,388.71 13,385.23 13,386.80 0.0K
15:02 13,386.30 13,386.30 13,378.87 13,383.94 0.0K
15:03 13,382.94 13,383.00 13,379.51 13,380.03 0.0K
15:04 13,381.53 13,387.00 13,381.00 13,384.99 0.0K
15:05 13,385.99 13,386.48 13,381.49 13,381.99 0.0K
15:06 13,382.00 13,387.00 13,382.00 13,387.00 0.0K
15:07 13,386.01 13,390.00 13,385.52 13,390.00 0.0K
15:08 13,391.00 13,391.00 13,388.98 13,389.00 0.0K
15:09 13,389.98 13,390.48 13,388.98 13,390.48 0.0K
15:10 13,389.98 13,392.00 13,388.51 13,389.02 0.0K
15:11 13,389.52 13,394.00 13,389.52 13,389.97 0.0K
15:12 13,391.47 13,391.47 13,387.01 13,387.02 0.0K
15:13 13,388.02 13,393.00 13,385.03 13,392.50 0.0K
15:14 13,392.49 13,392.49 13,389.99 13,391.51 0.0K
15:15 13,391.52 13,393.53 13,388.05 13,390.07 0.0K
15:16 13,390.08 13,393.00 13,390.08 13,391.61 0.0K
15:17 13,392.61 13,394.14 13,391.62 13,393.00 0.0K
15:18 13,392.65 13,393.66 13,389.00 13,389.00 0.0K
15:19 13,388.70 13,390.71 13,387.70 13,390.21 0.0K
15:20 13,391.00 13,396.00 13,390.71 13,396.00 0.0K
15:21 13,395.68 13,398.00 13,394.68 13,395.66 0.0K
15:22 13,396.16 13,396.16 13,391.18 13,391.68 0.0K
15:23 13,393.00 13,393.00 13,389.70 13,391.72 0.0K
15:24 13,391.00 13,393.00 13,388.26 13,393.00 0.0K
15:25 13,392.00 13,398.00 13,392.00 13,396.18 0.0K
15:26 13,396.15 13,399.55 13,396.13 13,398.00 0.0K
15:27 13,398.03 13,399.00 13,394.58 13,394.59 0.0K
15:28 13,396.00 13,400.09 13,396.00 13,400.06 0.0K
15:29 13,400.56 13,402.04 13,398.00 13,402.04 0.0K
15:30 13,403.54 13,403.54 13,396.57 13,400.08 0.0K
15:31 13,402.07 13,402.57 13,395.59 13,397.06 0.0K
15:32 13,397.07 13,397.91 13,385.63 13,385.63 0.0K
15:33 13,386.63 13,387.00 13,380.00 13,380.24 0.0K
15:34 13,381.24 13,382.00 13,379.00 13,380.00 0.0K
15:35 13,380.24 13,382.18 13,372.25 13,382.18 0.0K
15:36 13,382.17 13,384.67 13,374.21 13,374.22 0.0K
15:37 13,374.23 13,383.21 13,373.24 13,378.00 0.0K
15:38 13,380.00 13,382.00 13,376.00 13,377.69 0.0K
15:39 13,379.00 13,379.00 13,373.00 13,375.00 0.0K
15:40 13,376.00 13,376.57 13,373.06 13,375.06 0.0K
15:41 13,375.56 13,380.51 13,374.01 13,379.01 0.0K
15:42 13,380.01 13,380.49 13,371.01 13,371.01 0.0K
15:43 13,371.02 13,374.02 13,369.05 13,373.05 0.0K
15:44 13,373.55 13,374.54 13,371.00 13,373.53 0.0K
15:45 13,374.53 13,378.47 13,372.99 13,377.96 0.0K
15:46 13,379.00 13,379.45 13,371.46 13,377.96 0.0K
15:47 13,377.95 13,377.95 13,371.02 13,373.00 0.0K
15:48 13,373.07 13,374.12 13,369.00 13,374.12 0.0K
15:49 13,375.00 13,376.09 13,372.60 13,375.08 0.0K
15:50 13,374.58 13,377.54 13,369.55 13,371.00 0.0K
15:51 13,369.07 13,370.00 13,352.67 13,353.00 0.0K
15:52 13,352.68 13,354.00 13,350.00 13,352.00 0.0K
15:53 13,350.00 13,353.73 13,348.73 13,353.73 0.0K
15:54 13,356.23 13,358.72 13,353.21 13,357.69 0.0K
15:55 13,358.69 13,360.68 13,357.18 13,359.14 0.0K
15:56 13,358.64 13,358.64 13,351.15 13,351.15 0.0K
15:57 13,350.65 13,356.21 13,347.17 13,356.21 0.0K
15:58 13,356.00 13,357.19 13,354.00 13,356.00 0.0K
15:59 13,357.00 13,363.13 13,357.00 13,362.60 0.0K
16:00 13,366.00 13,367.55 13,363.54 13,363.54 0.0K
16:01 13,363.04 13,369.00 13,363.04 13,368.96 0.0K
16:02 13,371.00 13,378.00 13,371.00 13,376.40 0.0K
16:03 13,377.40 13,377.40 13,371.95 13,373.45 0.0K
16:04 13,374.45 13,374.94 13,368.96 13,370.47 0.0K
16:05 13,370.46 13,371.00 13,368.45 13,371.00 0.0K
16:06 13,373.00 13,373.00 13,366.90 13,372.00 0.0K
16:07 13,371.00 13,377.29 13,371.00 13,374.77 0.0K
16:08 13,375.27 13,377.22 13,373.75 13,377.22 0.0K
16:09 13,377.00 13,377.22 13,373.70 13,377.20 0.0K
16:10 13,377.19 13,380.14 13,372.70 13,380.14 0.0K
16:11 13,380.13 13,383.00 13,377.59 13,379.58 0.0K
16:12 13,378.58 13,379.00 13,373.64 13,376.00 0.0K
16:13 13,375.64 13,383.00 13,375.14 13,383.00 0.0K
16:14 13,382.06 13,384.58 13,377.57 13,384.57 0.0K
16:15 13,384.08 13,387.07 13,384.08 13,385.00 0.0K
16:16 13,384.51 13,387.49 13,382.00 13,382.00 0.0K
16:17 13,382.51 13,382.51 13,375.00 13,378.00 0.0K
16:18 13,377.01 13,380.50 13,376.01 13,380.50 0.0K
16:19 13,382.00 13,385.46 13,380.96 13,381.46 0.0K
16:20 13,382.46 13,386.00 13,379.00 13,384.00 0.0K
16:21 13,385.92 13,393.83 13,383.92 13,393.83 0.0K
16:22 13,394.00 13,396.00 13,390.74 13,392.00 0.0K
16:23 13,392.24 13,399.68 13,391.74 13,399.67 0.0K
16:24 13,399.66 13,406.59 13,399.16 13,406.56 0.0K
16:25 13,408.00 13,410.49 13,407.00 13,408.00 0.0K
16:26 13,407.49 13,412.00 13,407.49 13,412.00 0.0K
16:27 13,411.00 13,414.00 13,408.00 13,413.00 0.0K
16:28 13,412.87 13,414.37 13,411.00 13,414.36 0.0K
16:29 13,415.85 13,418.86 13,414.86 13,418.36 0.0K
16:30 13,419.36 13,419.38 13,414.00 13,415.41 0.0K
16:31 13,416.41 13,416.41 13,408.46 13,416.00 0.0K
16:32 13,416.93 13,422.00 13,416.00 13,416.39 0.0K
16:33 13,418.00 13,418.90 13,416.00 13,417.38 0.0K
16:34 13,416.38 13,418.37 13,416.38 13,418.32 0.0K
16:35 13,417.82 13,420.29 13,416.81 13,419.74 0.0K
16:36 13,420.24 13,421.21 13,415.21 13,418.20 0.0K
16:37 13,419.20 13,422.13 13,418.69 13,422.13 0.0K
16:38 13,421.13 13,421.15 13,418.65 13,418.65 0.0K
16:39 13,419.00 13,421.15 13,419.00 13,419.14 0.0K
16:40 13,420.14 13,420.14 13,416.15 13,419.14 0.0K
16:41 13,421.14 13,421.14 13,414.19 13,415.19 0.0K
16:42 13,415.70 13,415.70 13,412.22 13,415.28 0.0K
16:43 13,414.28 13,415.36 13,412.81 13,415.36 0.0K
16:44 13,415.00 13,419.33 13,415.00 13,416.33 0.0K
16:45 13,417.33 13,419.31 13,415.33 13,417.31 0.0K
16:46 13,416.31 13,421.30 13,416.31 13,421.29 0.0K
16:47 13,421.28 13,426.27 13,419.00 13,425.28 0.0K
16:48 13,426.28 13,430.25 13,426.27 13,429.25 0.0K
16:49 13,430.25 13,430.25 13,427.00 13,428.30 0.0K
16:50 13,429.31 13,429.31 13,426.00 13,427.00 0.0K
16:51 13,426.00 13,427.00 13,424.00 13,425.00 0.0K
16:52 13,426.00 13,428.00 13,422.95 13,424.46 0.0K
16:53 13,424.47 13,424.50 13,420.54 13,423.58 0.0K
16:54 13,424.58 13,427.57 13,424.55 13,425.56 0.0K
16:55 13,425.55 13,431.00 13,425.55 13,431.00 0.0K
16:56 13,430.51 13,433.40 13,430.51 13,433.40 0.0K
16:57 13,434.40 13,439.32 13,433.38 13,436.31 0.0K
16:58 13,436.32 13,436.32 13,431.35 13,434.82 0.0K
16:59 13,435.32 13,438.30 13,435.00 13,437.00 0.0K
17:00 13,437.24 13,440.00 13,437.24 13,440.00 0.0K
17:01 13,439.18 13,439.19 13,437.00 13,437.21 0.0K
17:02 13,435.00 13,435.00 13,428.28 13,429.00 0.0K
17:03 13,430.00 13,432.79 13,427.31 13,432.28 0.0K
17:04 13,433.78 13,436.26 13,433.75 13,436.00 0.0K
17:05 13,437.26 13,437.26 13,431.82 13,433.35 0.0K
17:06 13,433.36 13,434.38 13,431.00 13,433.00 0.0K
17:07 13,433.41 13,433.41 13,429.94 13,429.94 0.0K
17:08 13,430.44 13,434.00 13,429.00 13,432.02 0.0K
17:09 13,432.52 13,435.01 13,432.00 13,434.00 0.0K
17:10 13,433.50 13,435.49 13,430.48 13,431.98 0.0K
17:11 13,432.48 13,434.48 13,431.45 13,433.00 0.0K
17:12 13,432.45 13,438.00 13,432.45 13,436.00 0.0K
17:13 13,436.43 13,438.42 13,433.00 13,434.42 0.0K
17:14 13,435.42 13,435.42 13,428.00 13,428.48 0.0K
17:15 13,428.00 13,429.52 13,422.52 13,429.52 0.0K
17:16 13,429.51 13,431.00 13,428.00 13,428.52 0.0K
17:17 13,429.02 13,429.03 13,427.52 13,428.50 0.0K
17:18 13,429.49 13,430.00 13,425.00 13,425.00 0.0K
17:19 13,426.00 13,427.00 13,422.52 13,424.00 0.0K
17:20 13,423.00 13,428.00 13,423.00 13,428.00 0.0K
17:21 13,427.51 13,431.49 13,426.50 13,428.00 0.0K
17:22 13,426.00 13,426.02 13,419.09 13,420.60 0.0K
17:23 13,419.61 13,424.60 13,419.61 13,424.60 0.0K
17:24 13,423.10 13,427.00 13,423.10 13,423.60 0.0K
17:25 13,420.61 13,421.12 13,414.64 13,418.65 0.0K
17:26 13,418.64 13,420.00 13,416.00 13,417.11 0.0K
17:27 13,417.61 13,418.61 13,414.12 13,415.62 0.0K
17:28 13,415.63 13,421.60 13,415.63 13,421.60 0.0K
17:29 13,422.10 13,425.03 13,418.59 13,425.03 0.0K
17:30 13,426.00 13,426.03 13,422.00 13,424.03 0.0K
17:31 13,425.00 13,426.03 13,421.53 13,426.03 0.0K
17:32 13,425.03 13,427.00 13,422.53 13,427.00 0.0K
17:33 13,427.53 13,431.52 13,426.53 13,431.00 0.0K
17:34 13,433.00 13,442.02 13,433.00 13,442.02 0.0K
17:35 13,443.52 13,448.01 13,421.70 13,421.70 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available