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 13,502.00 13,508.00 13,496.00 13,508.00 0.0K
09:00 13,504.84 13,525.33 13,504.34 13,514.00 0.0K
09:01 13,512.00 13,522.33 13,509.84 13,522.33 0.0K
09:02 13,520.00 13,521.83 13,506.00 13,512.84 0.0K
09:03 13,512.34 13,516.33 13,497.85 13,497.85 0.0K
09:04 13,496.35 13,506.00 13,496.35 13,502.00 0.0K
09:05 13,507.00 13,508.00 13,502.00 13,503.00 0.0K
09:06 13,506.00 13,506.00 13,487.85 13,489.00 0.0K
09:07 13,490.00 13,493.00 13,488.00 13,488.61 0.0K
09:08 13,489.12 13,489.12 13,481.00 13,482.83 0.0K
09:09 13,482.84 13,483.35 13,476.00 13,476.50 0.0K
09:10 13,479.00 13,481.02 13,472.04 13,477.00 0.0K
09:11 13,475.53 13,485.46 13,474.51 13,484.92 0.0K
09:12 13,485.92 13,485.92 13,476.48 13,476.48 0.0K
09:13 13,476.49 13,484.03 13,473.52 13,484.02 0.0K
09:14 13,486.51 13,486.51 13,477.00 13,477.00 0.0K
09:15 13,478.11 13,482.62 13,477.00 13,480.63 0.0K
09:16 13,480.13 13,481.00 13,478.64 13,479.22 0.0K
09:17 13,480.00 13,484.26 13,479.00 13,484.25 0.0K
09:18 13,486.25 13,490.75 13,486.00 13,488.76 0.0K
09:19 13,488.77 13,488.80 13,482.00 13,484.00 0.0K
09:20 13,483.96 13,484.06 13,480.63 13,480.65 0.0K
09:21 13,482.15 13,490.14 13,482.15 13,489.13 0.0K
09:22 13,489.64 13,497.12 13,489.64 13,497.11 0.0K
09:23 13,498.11 13,498.11 13,494.13 13,494.13 0.0K
09:24 13,493.14 13,494.00 13,480.20 13,480.20 0.0K
09:25 13,480.00 13,484.00 13,478.71 13,484.00 0.0K
09:26 13,484.17 13,488.00 13,483.66 13,487.61 0.0K
09:27 13,488.61 13,494.08 13,488.61 13,493.00 0.0K
09:28 13,490.00 13,493.02 13,489.00 13,491.00 0.0K
09:29 13,491.50 13,493.99 13,489.99 13,490.49 0.0K
09:30 13,488.99 13,492.99 13,486.03 13,486.03 0.0K
09:31 13,486.53 13,487.53 13,482.06 13,487.00 0.0K
09:32 13,487.56 13,487.56 13,480.54 13,482.04 0.0K
09:33 13,482.00 13,483.00 13,478.53 13,479.04 0.0K
09:34 13,478.54 13,485.00 13,478.54 13,482.00 0.0K
09:35 13,479.00 13,480.59 13,476.00 13,476.11 0.0K
09:36 13,476.10 13,476.11 13,474.60 13,475.11 0.0K
09:37 13,477.11 13,485.00 13,477.11 13,481.52 0.0K
09:38 13,482.52 13,483.53 13,476.13 13,476.63 0.0K
09:39 13,477.14 13,486.00 13,477.14 13,486.00 0.0K
09:40 13,487.00 13,492.11 13,485.00 13,487.00 0.0K
09:41 13,488.00 13,492.04 13,487.59 13,492.04 0.0K
09:42 13,495.53 13,496.00 13,490.96 13,490.96 0.0K
09:43 13,490.95 13,490.95 13,487.00 13,487.46 0.0K
09:44 13,486.46 13,486.97 13,480.02 13,485.05 0.0K
09:45 13,485.54 13,489.01 13,485.04 13,488.02 0.0K
09:46 13,489.02 13,489.02 13,482.52 13,484.98 0.0K
09:47 13,485.00 13,488.00 13,484.96 13,487.00 0.0K
09:48 13,488.00 13,491.41 13,484.92 13,484.92 0.0K
09:49 13,485.43 13,491.00 13,482.93 13,491.00 0.0K
09:50 13,491.87 13,493.35 13,488.82 13,490.82 0.0K
09:51 13,491.82 13,499.00 13,490.30 13,498.25 0.0K
09:52 13,498.74 13,498.74 13,491.25 13,494.24 0.0K
09:53 13,494.23 13,494.73 13,488.72 13,491.72 0.0K
09:54 13,492.22 13,493.21 13,485.73 13,489.25 0.0K
09:55 13,491.00 13,497.00 13,489.74 13,493.61 0.0K
09:56 13,494.60 13,494.60 13,488.10 13,489.61 0.0K
09:57 13,491.61 13,492.59 13,489.58 13,491.56 0.0K
09:58 13,492.06 13,494.53 13,490.51 13,491.00 0.0K
09:59 13,491.01 13,495.48 13,490.51 13,491.00 0.0K
10:00 13,490.43 13,496.00 13,488.93 13,496.00 0.0K
10:01 13,495.00 13,502.34 13,495.00 13,501.83 0.0K
10:02 13,501.82 13,501.82 13,498.78 13,498.78 0.0K
10:03 13,498.77 13,505.00 13,498.77 13,501.69 0.0K
10:04 13,502.19 13,507.15 13,502.19 13,505.63 0.0K
10:05 13,505.00 13,513.00 13,505.00 13,507.00 0.0K
10:06 13,508.00 13,508.10 13,500.00 13,501.67 0.0K
10:07 13,502.67 13,505.00 13,500.19 13,502.20 0.0K
10:08 13,502.69 13,503.70 13,499.00 13,499.21 0.0K
10:09 13,499.22 13,500.22 13,496.27 13,499.27 0.0K
10:10 13,499.77 13,502.26 13,494.78 13,494.80 0.0K
10:11 13,495.80 13,495.80 13,492.85 13,493.87 0.0K
10:12 13,492.00 13,493.00 13,488.45 13,488.45 0.0K
10:13 13,488.46 13,492.00 13,486.96 13,491.48 0.0K
10:14 13,490.48 13,490.48 13,487.00 13,488.05 0.0K
10:15 13,489.55 13,490.55 13,487.00 13,487.06 0.0K
10:16 13,485.06 13,490.08 13,484.59 13,490.07 0.0K
10:17 13,488.57 13,496.00 13,488.57 13,494.46 0.0K
10:18 13,497.00 13,497.00 13,492.00 13,492.97 0.0K
10:19 13,493.97 13,494.97 13,492.47 13,493.00 0.0K
10:20 13,493.49 13,493.49 13,489.04 13,490.07 0.0K
10:21 13,491.00 13,491.08 13,482.64 13,482.66 0.0K
10:22 13,483.16 13,486.16 13,482.16 13,486.16 0.0K
10:23 13,485.17 13,487.66 13,482.19 13,484.20 0.0K
10:24 13,484.70 13,488.67 13,482.70 13,487.15 0.0K
10:25 13,487.65 13,490.00 13,485.00 13,485.61 0.0K
10:26 13,485.11 13,487.00 13,485.11 13,487.00 0.0K
10:27 13,484.63 13,484.63 13,478.74 13,478.74 0.0K
10:28 13,480.74 13,484.25 13,479.75 13,482.27 0.0K
10:29 13,482.28 13,482.29 13,476.85 13,476.85 0.0K
10:30 13,478.35 13,480.36 13,475.36 13,476.86 0.0K
10:31 13,477.36 13,477.36 13,471.86 13,471.88 0.0K
10:32 13,472.38 13,474.00 13,469.87 13,471.36 0.0K
10:33 13,472.86 13,472.86 13,469.82 13,470.32 0.0K
10:34 13,470.31 13,474.00 13,469.79 13,472.00 0.0K
10:35 13,473.00 13,473.00 13,469.30 13,470.79 0.0K
10:36 13,471.29 13,472.79 13,468.00 13,468.32 0.0K
10:37 13,467.82 13,470.00 13,467.00 13,467.80 0.0K
10:38 13,467.79 13,472.00 13,467.79 13,471.70 0.0K
10:39 13,473.69 13,473.69 13,468.64 13,468.64 0.0K
10:40 13,468.14 13,470.63 13,468.13 13,468.60 0.0K
10:41 13,468.59 13,470.56 13,468.59 13,470.03 0.0K
10:42 13,469.03 13,469.03 13,466.00 13,467.00 0.0K
10:43 13,466.00 13,467.07 13,460.00 13,460.00 0.0K
10:44 13,460.12 13,461.16 13,458.15 13,461.16 0.0K
10:45 13,461.00 13,465.06 13,460.15 13,465.06 0.0K
10:46 13,467.05 13,470.48 13,467.04 13,468.92 0.0K
10:47 13,468.00 13,470.00 13,460.92 13,460.92 0.0K
10:48 13,461.00 13,462.00 13,454.98 13,454.98 0.0K
10:49 13,454.48 13,455.50 13,451.05 13,451.05 0.0K
10:50 13,451.06 13,452.08 13,447.58 13,449.10 0.0K
10:51 13,448.10 13,449.63 13,447.00 13,449.63 0.0K
10:52 13,450.13 13,451.12 13,447.00 13,447.00 0.0K
10:53 13,448.00 13,454.05 13,447.60 13,452.54 0.0K
10:54 13,451.54 13,452.04 13,451.04 13,451.04 0.0K
10:55 13,451.03 13,454.02 13,448.01 13,448.52 0.0K
10:56 13,447.52 13,455.00 13,447.52 13,455.00 0.0K
10:57 13,454.49 13,457.00 13,452.99 13,453.49 0.0K
10:58 13,454.00 13,459.03 13,454.00 13,458.53 0.0K
10:59 13,458.54 13,462.07 13,458.54 13,461.57 0.0K
11:00 13,461.08 13,461.08 13,451.66 13,451.68 0.0K
11:01 13,452.19 13,454.21 13,449.76 13,449.77 0.0K
11:02 13,451.27 13,455.77 13,451.27 13,453.77 0.0K
11:03 13,454.78 13,454.78 13,445.84 13,452.78 0.0K
11:04 13,452.77 13,455.00 13,451.00 13,454.14 0.0K
11:05 13,454.64 13,458.00 13,453.00 13,458.00 0.0K
11:06 13,459.00 13,459.00 13,454.00 13,457.00 0.0K
11:07 13,455.00 13,458.00 13,453.00 13,453.00 0.0K
11:08 13,456.00 13,457.92 13,454.00 13,454.00 0.0K
11:09 13,455.91 13,456.91 13,447.50 13,448.51 0.0K
11:10 13,449.00 13,450.01 13,441.61 13,444.13 0.0K
11:11 13,443.63 13,444.64 13,440.67 13,442.19 0.0K
11:12 13,442.18 13,445.00 13,440.16 13,443.66 0.0K
11:13 13,443.16 13,448.65 13,443.16 13,447.62 0.0K
11:14 13,448.00 13,450.10 13,445.00 13,445.00 0.0K
11:15 13,442.57 13,443.09 13,437.00 13,437.00 0.0K
11:16 13,436.62 13,441.00 13,436.00 13,438.00 0.0K
11:17 13,438.12 13,443.00 13,438.00 13,441.07 0.0K
11:18 13,440.57 13,443.56 13,440.57 13,441.99 0.0K
11:19 13,441.00 13,447.00 13,441.00 13,444.90 0.0K
11:20 13,445.90 13,447.00 13,444.84 13,445.34 0.0K
11:21 13,444.84 13,445.00 13,438.87 13,439.89 0.0K
11:22 13,440.39 13,441.89 13,434.00 13,436.00 0.0K
11:23 13,436.98 13,440.49 13,436.00 13,437.02 0.0K
11:24 13,437.03 13,438.54 13,436.04 13,438.53 0.0K
11:25 13,439.00 13,439.99 13,436.98 13,438.47 0.0K
11:26 13,438.46 13,438.46 13,432.00 13,432.00 0.0K
11:27 13,432.39 13,439.31 13,431.89 13,438.79 0.0K
11:28 13,439.79 13,443.00 13,439.00 13,440.00 0.0K
11:29 13,439.73 13,441.00 13,436.22 13,439.00 0.0K
11:30 13,437.67 13,438.17 13,435.66 13,435.66 0.0K
11:31 13,436.66 13,437.67 13,434.16 13,435.19 0.0K
11:32 13,433.70 13,438.00 13,432.21 13,436.21 0.0K
11:33 13,436.71 13,437.00 13,429.26 13,429.26 0.0K
11:34 13,428.77 13,434.00 13,428.77 13,433.00 0.0K
11:35 13,433.24 13,437.00 13,431.00 13,435.72 0.0K
11:36 13,434.00 13,435.00 13,429.74 13,435.00 0.0K
11:37 13,435.78 13,436.00 13,433.77 13,434.00 0.0K
11:38 13,433.27 13,435.27 13,432.77 13,433.77 0.0K
11:39 13,435.00 13,440.21 13,434.00 13,440.21 0.0K
11:40 13,439.71 13,440.21 13,434.22 13,434.22 0.0K
11:41 13,435.22 13,438.22 13,426.28 13,426.29 0.0K
11:42 13,426.30 13,430.35 13,426.00 13,430.34 0.0K
11:43 13,429.84 13,434.00 13,429.00 13,431.81 0.0K
11:44 13,431.31 13,432.00 13,429.33 13,430.34 0.0K
11:45 13,429.84 13,434.36 13,429.84 13,433.82 0.0K
11:46 13,434.31 13,435.30 13,433.00 13,433.28 0.0K
11:47 13,433.00 13,433.80 13,430.00 13,431.00 0.0K
11:48 13,431.33 13,434.82 13,431.33 13,433.31 0.0K
11:49 13,433.81 13,438.77 13,432.80 13,437.77 0.0K
11:50 13,437.76 13,439.00 13,432.74 13,433.76 0.0K
11:51 13,433.75 13,434.75 13,429.78 13,430.00 0.0K
11:52 13,429.79 13,431.00 13,426.00 13,426.00 0.0K
11:53 13,426.38 13,427.00 13,423.92 13,425.46 0.0K
11:54 13,424.00 13,426.00 13,421.51 13,423.00 0.0K
11:55 13,422.00 13,425.00 13,422.00 13,424.10 0.0K
11:56 13,426.00 13,428.60 13,424.11 13,425.00 0.0K
11:57 13,426.00 13,426.13 13,423.14 13,424.15 0.0K
11:58 13,424.65 13,429.12 13,424.00 13,428.08 0.0K
11:59 13,429.00 13,432.05 13,428.02 13,428.02 0.0K
12:00 13,428.03 13,431.00 13,427.53 13,428.55 0.0K
12:01 13,427.56 13,430.06 13,427.56 13,430.04 0.0K
12:02 13,430.53 13,438.48 13,428.00 13,438.00 0.0K
12:03 13,437.96 13,439.46 13,433.99 13,434.00 0.0K
12:04 13,434.50 13,436.00 13,433.00 13,433.00 0.0K
12:05 13,434.00 13,436.01 13,432.51 13,434.01 0.0K
12:06 13,433.00 13,434.00 13,428.54 13,430.04 0.0K
12:07 13,430.05 13,431.55 13,429.00 13,430.00 0.0K
12:08 13,429.07 13,429.10 13,426.13 13,426.13 0.0K
12:09 13,426.64 13,429.15 13,426.64 13,428.15 0.0K
12:10 13,428.65 13,430.13 13,428.63 13,428.64 0.0K
12:11 13,429.14 13,434.00 13,429.00 13,432.00 0.0K
12:12 13,432.06 13,442.94 13,432.06 13,442.94 0.0K
12:13 13,443.00 13,447.00 13,442.93 13,446.28 0.0K
12:14 13,446.27 13,447.73 13,444.75 13,447.73 0.0K
12:15 13,447.22 13,448.64 13,446.69 13,448.64 0.0K
12:16 13,449.14 13,449.15 13,445.18 13,446.00 0.0K
12:17 13,445.69 13,445.69 13,443.21 13,443.77 0.0K
12:18 13,444.27 13,448.00 13,444.27 13,447.74 0.0K
12:19 13,447.73 13,449.19 13,446.00 13,449.18 0.0K
12:20 13,448.18 13,448.69 13,444.00 13,445.19 0.0K
12:21 13,446.00 13,446.00 13,444.00 13,444.22 0.0K
12:22 13,444.23 13,445.00 13,443.00 13,443.76 0.0K
12:23 13,443.00 13,444.29 13,442.30 13,442.81 0.0K
12:24 13,442.00 13,442.00 13,439.84 13,440.38 0.0K
12:25 13,439.88 13,443.00 13,439.88 13,442.83 0.0K
12:26 13,443.32 13,443.81 13,440.31 13,442.27 0.0K
12:27 13,442.26 13,443.00 13,441.75 13,443.00 0.0K
12:28 13,442.71 13,443.19 13,441.20 13,441.69 0.0K
12:29 13,440.00 13,441.00 13,437.00 13,439.00 0.0K
12:30 13,437.29 13,438.00 13,435.00 13,436.84 0.0K
12:31 13,437.34 13,439.34 13,435.85 13,436.36 0.0K
12:32 13,436.37 13,440.36 13,436.37 13,440.36 0.0K
12:33 13,441.85 13,442.34 13,439.77 13,439.77 0.0K
12:34 13,439.27 13,439.77 13,438.28 13,438.30 0.0K
12:35 13,438.31 13,440.78 13,438.31 13,440.78 0.0K
12:36 13,441.27 13,442.22 13,440.77 13,442.19 0.0K
12:37 13,442.18 13,447.14 13,442.00 13,446.64 0.0K
12:38 13,446.63 13,449.06 13,446.63 13,449.00 0.0K
12:39 13,448.00 13,450.01 13,448.00 13,448.97 0.0K
12:40 13,448.96 13,450.91 13,446.95 13,450.90 0.0K
12:41 13,451.40 13,456.00 13,450.89 13,455.00 0.0K
12:42 13,455.26 13,459.00 13,455.24 13,458.00 0.0K
12:43 13,457.65 13,459.11 13,457.00 13,458.00 0.0K
12:44 13,457.09 13,458.55 13,456.59 13,458.00 0.0K
12:45 13,457.00 13,458.00 13,456.00 13,456.53 0.0K
12:46 13,456.04 13,456.04 13,454.05 13,455.55 0.0K
12:47 13,454.55 13,457.55 13,454.55 13,457.05 0.0K
12:48 13,457.04 13,457.04 13,455.53 13,456.53 0.0K
12:49 13,456.52 13,459.50 13,456.52 13,457.00 0.0K
12:50 13,459.50 13,459.50 13,457.49 13,458.51 0.0K
12:51 13,457.51 13,462.00 13,457.51 13,460.04 0.0K
12:52 13,461.00 13,461.00 13,459.00 13,459.55 0.0K
12:53 13,460.05 13,463.02 13,460.05 13,462.50 0.0K
12:54 13,463.00 13,463.00 13,460.00 13,462.00 0.0K
12:55 13,461.50 13,461.51 13,458.00 13,458.00 0.0K
12:56 13,457.60 13,458.68 13,456.64 13,458.68 0.0K
12:57 13,458.69 13,458.69 13,456.69 13,457.77 0.0K
12:58 13,458.77 13,461.73 13,458.72 13,458.73 0.0K
12:59 13,458.23 13,461.00 13,458.23 13,461.00 0.0K
13:00 13,461.24 13,465.00 13,461.24 13,464.70 0.0K
13:01 13,464.69 13,468.00 13,462.18 13,466.00 0.0K
13:02 13,466.13 13,467.63 13,463.65 13,464.16 0.0K
13:03 13,464.17 13,466.66 13,464.17 13,465.18 0.0K
13:04 13,465.68 13,468.20 13,465.68 13,466.71 0.0K
13:05 13,465.71 13,466.71 13,465.00 13,465.00 0.0K
13:06 13,465.27 13,465.27 13,460.83 13,460.84 0.0K
13:07 13,463.84 13,465.00 13,462.00 13,464.00 0.0K
13:08 13,464.33 13,465.00 13,464.00 13,464.28 0.0K
13:09 13,465.00 13,468.00 13,464.76 13,466.73 0.0K
13:10 13,468.00 13,468.19 13,466.69 13,468.00 0.0K
13:11 13,468.69 13,472.16 13,468.18 13,471.65 0.0K
13:12 13,471.15 13,471.15 13,467.00 13,468.00 0.0K
13:13 13,467.69 13,473.20 13,467.69 13,470.70 0.0K
13:14 13,469.70 13,471.00 13,468.00 13,468.00 0.0K
13:15 13,468.76 13,472.00 13,468.76 13,471.23 0.0K
13:16 13,471.22 13,472.00 13,468.00 13,468.22 0.0K
13:17 13,469.00 13,469.24 13,468.23 13,468.75 0.0K
13:18 13,467.75 13,470.31 13,466.76 13,470.31 0.0K
13:19 13,471.30 13,471.32 13,467.84 13,467.84 0.0K
13:20 13,467.85 13,467.87 13,464.46 13,464.46 0.0K
13:21 13,463.97 13,464.01 13,461.59 13,461.60 0.0K
13:22 13,461.61 13,463.12 13,459.17 13,460.72 0.0K
13:23 13,460.73 13,463.28 13,460.73 13,463.28 0.0K
13:24 13,462.78 13,462.78 13,458.40 13,458.40 0.0K
13:25 13,458.00 13,458.43 13,453.98 13,455.03 0.0K
13:26 13,454.00 13,455.00 13,447.63 13,450.00 0.0K
13:27 13,449.64 13,449.65 13,448.00 13,448.00 0.0K
13:28 13,449.00 13,449.22 13,448.00 13,449.00 0.0K
13:29 13,448.77 13,450.30 13,447.78 13,450.30 0.0K
13:30 13,452.30 13,453.79 13,452.00 13,453.75 0.0K
13:31 13,453.74 13,453.74 13,451.72 13,452.22 0.0K
13:32 13,451.72 13,455.19 13,451.72 13,454.18 0.0K
13:33 13,454.00 13,455.00 13,449.70 13,449.70 0.0K
13:34 13,449.20 13,452.19 13,448.71 13,450.18 0.0K
13:35 13,450.68 13,453.00 13,450.00 13,453.00 0.0K
13:36 13,452.16 13,454.63 13,451.66 13,453.60 0.0K
13:37 13,453.61 13,455.10 13,453.59 13,454.59 0.0K
13:38 13,455.59 13,457.08 13,455.56 13,456.06 0.0K
13:39 13,455.56 13,456.56 13,454.56 13,455.09 0.0K
13:40 13,454.59 13,456.12 13,454.00 13,455.62 0.0K
13:41 13,454.62 13,455.12 13,445.70 13,446.00 0.0K
13:42 13,446.21 13,446.21 13,443.00 13,443.00 0.0K
13:43 13,442.79 13,443.80 13,440.81 13,441.83 0.0K
13:44 13,443.34 13,443.34 13,440.00 13,441.86 0.0K
13:45 13,442.36 13,443.30 13,440.83 13,443.30 0.0K
13:46 13,443.80 13,444.29 13,439.79 13,440.00 0.0K
13:47 13,440.31 13,442.30 13,439.81 13,442.30 0.0K
13:48 13,441.80 13,442.80 13,440.00 13,440.00 0.0K
13:49 13,440.82 13,443.81 13,439.00 13,440.00 0.0K
13:50 13,440.79 13,443.28 13,440.78 13,443.27 0.0K
13:51 13,443.26 13,446.00 13,443.26 13,444.24 0.0K
13:52 13,442.75 13,444.26 13,441.78 13,441.78 0.0K
13:53 13,441.79 13,442.31 13,440.00 13,441.00 0.0K
13:54 13,441.33 13,441.33 13,438.85 13,439.39 0.0K
13:55 13,438.89 13,442.42 13,438.89 13,442.42 0.0K
13:56 13,445.42 13,448.38 13,445.42 13,446.86 0.0K
13:57 13,445.36 13,446.36 13,444.00 13,445.34 0.0K
13:58 13,445.84 13,446.34 13,444.83 13,445.00 0.0K
13:59 13,444.83 13,444.83 13,442.83 13,443.81 0.0K
14:00 13,444.31 13,452.71 13,444.30 13,451.68 0.0K
14:01 13,451.67 13,451.67 13,450.60 13,450.60 0.0K
14:02 13,451.09 13,456.49 13,451.09 13,455.46 0.0K
14:03 13,455.96 13,456.93 13,453.38 13,454.36 0.0K
14:04 13,454.35 13,455.00 13,453.00 13,453.00 0.0K
14:05 13,454.26 13,455.26 13,450.00 13,451.30 0.0K
14:06 13,452.30 13,453.00 13,451.00 13,452.00 0.0K
14:07 13,452.78 13,455.24 13,452.26 13,454.22 0.0K
14:08 13,454.21 13,454.21 13,447.23 13,447.24 0.0K
14:09 13,446.74 13,449.23 13,445.25 13,448.23 0.0K
14:10 13,448.00 13,449.00 13,445.00 13,445.21 0.0K
14:11 13,446.00 13,448.16 13,445.00 13,447.66 0.0K
14:12 13,448.15 13,449.15 13,447.62 13,448.61 0.0K
14:13 13,450.10 13,450.10 13,447.63 13,447.64 0.0K
14:14 13,447.65 13,448.68 13,441.00 13,442.24 0.0K
14:15 13,442.75 13,445.26 13,442.75 13,445.00 0.0K
14:16 13,444.76 13,445.00 13,441.00 13,441.81 0.0K
14:17 13,442.32 13,444.00 13,441.82 13,443.84 0.0K
14:18 13,442.34 13,444.85 13,442.34 13,443.86 0.0K
14:19 13,442.86 13,445.37 13,442.86 13,443.40 0.0K
14:20 13,442.90 13,447.36 13,442.00 13,446.35 0.0K
14:21 13,446.34 13,447.00 13,445.34 13,447.00 0.0K
14:22 13,446.00 13,446.32 13,443.32 13,445.31 0.0K
14:23 13,445.81 13,447.30 13,444.00 13,445.31 0.0K
14:24 13,445.00 13,445.33 13,442.84 13,442.87 0.0K
14:25 13,443.87 13,444.00 13,439.93 13,440.46 0.0K
14:26 13,439.97 13,442.00 13,439.53 13,442.00 0.0K
14:27 13,441.05 13,443.04 13,441.00 13,442.06 0.0K
14:28 13,442.07 13,442.07 13,436.66 13,436.66 0.0K
14:29 13,437.16 13,437.17 13,433.69 13,437.00 0.0K
14:30 13,436.73 13,441.21 13,436.73 13,438.70 0.0K
14:31 13,439.20 13,441.19 13,438.68 13,441.00 0.0K
14:32 13,440.68 13,443.17 13,440.64 13,441.14 0.0K
14:33 13,438.64 13,440.16 13,438.64 13,439.20 0.0K
14:34 13,438.71 13,440.21 13,437.72 13,439.19 0.0K
14:35 13,439.18 13,441.16 13,439.18 13,440.61 0.0K
14:36 13,441.61 13,442.60 13,441.07 13,442.05 0.0K
14:37 13,441.05 13,444.06 13,441.00 13,443.55 0.0K
14:38 13,444.05 13,447.00 13,444.03 13,446.00 0.0K
14:39 13,446.00 13,446.51 13,443.52 13,444.54 0.0K
14:40 13,445.04 13,450.03 13,445.04 13,449.01 0.0K
14:41 13,450.51 13,451.49 13,450.50 13,450.97 0.0K
14:42 13,451.97 13,452.00 13,450.00 13,451.00 0.0K
14:43 13,450.95 13,456.41 13,450.94 13,456.41 0.0K
14:44 13,456.90 13,458.00 13,451.00 13,455.00 0.0K
14:45 13,456.89 13,458.88 13,453.88 13,453.89 0.0K
14:46 13,450.90 13,454.40 13,450.90 13,452.91 0.0K
14:47 13,453.91 13,453.91 13,452.91 13,452.92 0.0K
14:48 13,452.42 13,452.92 13,447.92 13,448.00 0.0K
14:49 13,448.42 13,450.00 13,447.92 13,448.93 0.0K
14:50 13,448.94 13,451.00 13,448.00 13,448.00 0.0K
14:51 13,448.90 13,450.91 13,447.00 13,448.42 0.0K
14:52 13,449.42 13,451.00 13,448.41 13,448.92 0.0K
14:53 13,449.42 13,450.42 13,446.00 13,446.00 0.0K
14:54 13,446.47 13,446.47 13,439.55 13,439.55 0.0K
14:55 13,439.56 13,442.09 13,438.61 13,438.62 0.0K
14:56 13,438.00 13,438.00 13,434.00 13,435.69 0.0K
14:57 13,436.00 13,436.00 13,430.72 13,433.73 0.0K
14:58 13,432.73 13,438.66 13,432.73 13,438.65 0.0K
14:59 13,438.64 13,443.00 13,438.64 13,440.54 0.0K
15:00 13,441.04 13,445.03 13,441.04 13,442.05 0.0K
15:01 13,443.05 13,444.04 13,442.00 13,442.09 0.0K
15:02 13,441.09 13,441.12 13,436.00 13,441.00 0.0K
15:03 13,441.17 13,441.17 13,436.67 13,437.18 0.0K
15:04 13,439.00 13,440.18 13,434.00 13,434.21 0.0K
15:05 13,436.00 13,438.20 13,436.00 13,437.00 0.0K
15:06 13,437.20 13,444.15 13,437.20 13,439.66 0.0K
15:07 13,440.00 13,440.67 13,432.76 13,432.76 0.0K
15:08 13,431.77 13,435.77 13,431.77 13,433.28 0.0K
15:09 13,433.00 13,433.00 13,429.84 13,431.36 0.0K
15:10 13,431.86 13,433.38 13,430.88 13,433.38 0.0K
15:11 13,435.38 13,439.00 13,434.87 13,439.00 0.0K
15:12 13,438.00 13,441.84 13,436.85 13,438.36 0.0K
15:13 13,439.35 13,440.35 13,437.00 13,439.33 0.0K
15:14 13,439.82 13,441.00 13,438.00 13,439.31 0.0K
15:15 13,439.81 13,442.81 13,438.81 13,442.81 0.0K
15:16 13,443.00 13,444.28 13,440.29 13,443.28 0.0K
15:17 13,445.00 13,447.21 13,444.74 13,447.00 0.0K
15:18 13,447.21 13,447.21 13,443.24 13,443.25 0.0K
15:19 13,442.75 13,444.25 13,442.28 13,442.29 0.0K
15:20 13,441.79 13,442.29 13,437.80 13,440.00 0.0K
15:21 13,440.82 13,441.00 13,440.00 13,441.00 0.0K
15:22 13,440.76 13,447.68 13,440.75 13,447.68 0.0K
15:23 13,447.67 13,449.00 13,447.64 13,448.10 0.0K
15:24 13,448.59 13,448.59 13,446.00 13,447.00 0.0K
15:25 13,445.53 13,447.00 13,441.55 13,442.00 0.0K
15:26 13,442.05 13,445.06 13,442.05 13,442.58 0.0K
15:27 13,442.59 13,443.09 13,441.09 13,442.07 0.0K
15:28 13,443.06 13,444.55 13,441.55 13,442.52 0.0K
15:29 13,443.02 13,446.49 13,443.00 13,444.00 0.0K
15:30 13,445.00 13,448.96 13,445.00 13,445.93 0.0K
15:31 13,447.00 13,456.80 13,447.00 13,456.79 0.0K
15:32 13,457.79 13,457.79 13,448.00 13,448.00 0.0K
15:33 13,447.80 13,449.81 13,444.83 13,444.83 0.0K
15:34 13,445.33 13,446.33 13,440.35 13,440.36 0.0K
15:35 13,439.86 13,441.00 13,436.90 13,437.00 0.0K
15:36 13,437.41 13,441.40 13,437.41 13,440.00 0.0K
15:37 13,441.88 13,441.88 13,437.00 13,437.00 0.0K
15:38 13,436.89 13,442.88 13,436.89 13,441.38 0.0K
15:39 13,440.88 13,442.41 13,438.40 13,442.41 0.0K
15:40 13,441.41 13,446.39 13,438.41 13,446.39 0.0K
15:41 13,446.89 13,452.35 13,446.89 13,449.83 0.0K
15:42 13,450.00 13,454.00 13,448.35 13,453.80 0.0K
15:43 13,453.79 13,456.23 13,453.77 13,456.23 0.0K
15:44 13,455.73 13,459.00 13,455.73 13,458.67 0.0K
15:45 13,458.17 13,460.17 13,456.17 13,457.00 0.0K
15:46 13,456.71 13,457.25 13,453.80 13,455.00 0.0K
15:47 13,455.33 13,457.88 13,454.86 13,457.39 0.0K
15:48 13,458.00 13,458.40 13,446.99 13,448.00 0.0K
15:49 13,448.00 13,450.01 13,445.00 13,449.00 0.0K
15:50 13,448.00 13,450.05 13,446.06 13,447.57 0.0K
15:51 13,449.57 13,453.55 13,449.57 13,451.05 0.0K
15:52 13,452.05 13,453.00 13,449.56 13,451.04 0.0K
15:53 13,452.00 13,456.99 13,452.00 13,453.96 0.0K
15:54 13,454.46 13,457.41 13,451.47 13,457.41 0.0K
15:55 13,457.40 13,468.85 13,457.40 13,468.00 0.0K
15:56 13,469.00 13,474.33 13,469.00 13,474.32 0.0K
15:57 13,474.82 13,474.82 13,470.32 13,471.00 0.0K
15:58 13,469.34 13,472.41 13,469.00 13,471.00 0.0K
15:59 13,472.41 13,476.00 13,465.00 13,465.02 0.0K
16:00 13,467.03 13,469.10 13,463.59 13,467.61 0.0K
16:01 13,467.12 13,471.00 13,465.00 13,471.00 0.0K
16:02 13,469.66 13,473.64 13,469.64 13,471.65 0.0K
16:03 13,471.15 13,474.00 13,470.13 13,470.13 0.0K
16:04 13,471.13 13,473.00 13,470.63 13,473.00 0.0K
16:05 13,474.00 13,481.00 13,474.00 13,478.00 0.0K
16:06 13,480.04 13,480.05 13,477.00 13,477.00 0.0K
16:07 13,477.10 13,477.11 13,473.17 13,474.68 0.0K
16:08 13,475.18 13,476.20 13,474.00 13,474.72 0.0K
16:09 13,475.22 13,475.30 13,473.00 13,473.31 0.0K
16:10 13,475.00 13,475.36 13,470.86 13,474.00 0.0K
16:11 13,474.37 13,476.00 13,472.39 13,472.40 0.0K
16:12 13,468.41 13,471.44 13,467.00 13,467.00 0.0K
16:13 13,466.51 13,466.51 13,462.06 13,466.09 0.0K
16:14 13,465.59 13,465.60 13,461.17 13,461.17 0.0K
16:15 13,461.67 13,468.00 13,461.18 13,462.73 0.0K
16:16 13,462.74 13,463.24 13,458.85 13,459.35 0.0K
16:17 13,459.36 13,464.87 13,459.36 13,463.87 0.0K
16:18 13,463.86 13,464.36 13,462.86 13,462.89 0.0K
16:19 13,462.40 13,464.00 13,457.44 13,460.98 0.0K
16:20 13,463.00 13,468.00 13,462.00 13,468.00 0.0K
16:21 13,467.47 13,468.00 13,466.00 13,467.00 0.0K
16:22 13,468.95 13,469.44 13,466.96 13,468.99 0.0K
16:23 13,468.49 13,474.00 13,467.99 13,473.95 0.0K
16:24 13,473.94 13,475.00 13,471.94 13,473.00 0.0K
16:25 13,472.44 13,473.00 13,465.00 13,467.52 0.0K
16:26 13,468.03 13,468.58 13,466.00 13,468.10 0.0K
16:27 13,467.61 13,473.14 13,466.62 13,473.14 0.0K
16:28 13,475.13 13,478.58 13,475.00 13,476.07 0.0K
16:29 13,476.57 13,478.06 13,473.00 13,474.00 0.0K
16:30 13,473.00 13,479.00 13,473.00 13,478.04 0.0K
16:31 13,479.54 13,480.52 13,476.53 13,478.03 0.0K
16:32 13,479.00 13,481.01 13,477.04 13,480.49 0.0K
16:33 13,480.99 13,481.48 13,478.47 13,481.00 0.0K
16:34 13,481.45 13,483.00 13,480.92 13,481.42 0.0K
16:35 13,481.92 13,484.00 13,481.00 13,483.00 0.0K
16:36 13,483.39 13,484.00 13,479.89 13,483.91 0.0K
16:37 13,483.00 13,483.39 13,481.90 13,483.39 0.0K
16:38 13,483.38 13,485.36 13,482.36 13,483.85 0.0K
16:39 13,484.85 13,488.32 13,484.85 13,487.80 0.0K
16:40 13,487.79 13,492.26 13,486.79 13,487.76 0.0K
16:41 13,488.00 13,492.00 13,487.26 13,491.72 0.0K
16:42 13,491.21 13,498.00 13,491.00 13,498.00 0.0K
16:43 13,497.64 13,498.14 13,493.66 13,493.66 0.0K
16:44 13,495.66 13,497.63 13,495.65 13,497.12 0.0K
16:45 13,496.12 13,499.60 13,495.12 13,496.57 0.0K
16:46 13,497.07 13,498.00 13,495.58 13,496.00 0.0K
16:47 13,495.00 13,497.00 13,494.69 13,496.00 0.0K
16:48 13,496.70 13,497.25 13,493.00 13,493.78 0.0K
16:49 13,494.00 13,494.00 13,488.87 13,491.00 0.0K
16:50 13,490.88 13,494.00 13,490.88 13,492.87 0.0K
16:51 13,492.88 13,494.00 13,490.93 13,491.00 0.0K
16:52 13,491.44 13,492.00 13,488.00 13,489.53 0.0K
16:53 13,490.00 13,491.00 13,485.00 13,485.00 0.0K
16:54 13,484.08 13,485.00 13,479.10 13,481.00 0.0K
16:55 13,480.16 13,484.66 13,479.22 13,480.22 0.0K
16:56 13,480.23 13,483.00 13,478.74 13,481.00 0.0K
16:57 13,480.00 13,480.00 13,475.85 13,478.35 0.0K
16:58 13,479.00 13,480.00 13,476.86 13,476.86 0.0K
16:59 13,476.87 13,479.89 13,476.87 13,478.40 0.0K
17:00 13,477.90 13,486.37 13,477.90 13,486.36 0.0K
17:01 13,485.36 13,485.36 13,481.00 13,484.87 0.0K
17:02 13,484.37 13,485.00 13,479.00 13,481.39 0.0K
17:03 13,480.00 13,480.41 13,478.90 13,479.43 0.0K
17:04 13,479.93 13,484.43 13,479.93 13,483.43 0.0K
17:05 13,482.93 13,490.36 13,482.93 13,490.34 0.0K
17:06 13,491.00 13,491.00 13,488.00 13,489.79 0.0K
17:07 13,490.00 13,490.27 13,486.28 13,489.00 0.0K
17:08 13,488.75 13,493.18 13,488.75 13,493.18 0.0K
17:09 13,493.17 13,493.68 13,491.00 13,493.68 0.0K
17:10 13,494.68 13,500.14 13,492.18 13,499.14 0.0K
17:11 13,499.64 13,501.00 13,497.14 13,498.00 0.0K
17:12 13,497.00 13,499.00 13,496.00 13,497.08 0.0K
17:13 13,497.58 13,499.00 13,495.56 13,496.06 0.0K
17:14 13,497.00 13,500.52 13,497.00 13,500.51 0.0K
17:15 13,501.51 13,501.51 13,498.48 13,499.97 0.0K
17:16 13,498.97 13,504.42 13,498.97 13,501.92 0.0K
17:17 13,501.42 13,501.92 13,497.00 13,498.01 0.0K
17:18 13,498.02 13,499.00 13,496.00 13,496.09 0.0K
17:19 13,496.00 13,496.00 13,493.00 13,493.63 0.0K
17:20 13,493.62 13,496.60 13,491.62 13,492.13 0.0K
17:21 13,491.14 13,492.00 13,486.66 13,491.00 0.0K
17:22 13,493.00 13,493.00 13,489.00 13,490.21 0.0K
17:23 13,490.22 13,490.75 13,486.79 13,487.30 0.0K
17:24 13,486.31 13,486.81 13,484.00 13,485.33 0.0K
17:25 13,484.33 13,484.33 13,481.00 13,483.00 0.0K
17:26 13,483.35 13,483.35 13,480.84 13,482.35 0.0K
17:27 13,481.84 13,481.85 13,479.00 13,481.34 0.0K
17:28 13,480.00 13,484.82 13,479.84 13,484.81 0.0K
17:29 13,485.30 13,485.81 13,480.31 13,480.31 0.0K
17:30 13,480.00 13,485.32 13,479.82 13,483.00 0.0K
17:31 13,484.82 13,486.32 13,484.82 13,486.00 0.0K
17:32 13,486.82 13,487.00 13,480.32 13,481.32 0.0K
17:33 13,482.00 13,483.32 13,479.00 13,480.32 0.0K
17:34 13,481.00 13,481.00 13,475.82 13,480.82 0.0K
17:35 13,478.82 13,479.70 13,476.82 13,479.70 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available