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 13,508.00 13,511.00 13,508.00 13,511.00 0.0K
08:59 13,508.00 13,510.00 13,508.00 13,510.00 0.0K
09:00 13,507.06 13,523.56 13,504.06 13,512.07 0.0K
09:01 13,510.00 13,510.00 13,479.08 13,484.58 0.0K
09:02 13,484.08 13,501.07 13,481.58 13,500.00 0.0K
09:03 13,499.57 13,503.00 13,482.00 13,485.00 0.0K
09:04 13,481.58 13,487.08 13,476.58 13,487.08 0.0K
09:05 13,488.00 13,492.57 13,481.58 13,490.08 0.0K
09:06 13,490.58 13,490.58 13,480.00 13,480.00 0.0K
09:07 13,479.58 13,486.01 13,479.00 13,481.00 0.0K
09:08 13,481.98 13,494.36 13,481.98 13,489.26 0.0K
09:09 13,489.76 13,492.20 13,480.70 13,482.70 0.0K
09:10 13,486.19 13,489.15 13,478.62 13,479.56 0.0K
09:11 13,479.06 13,480.00 13,475.99 13,476.00 0.0K
09:12 13,476.43 13,484.33 13,476.43 13,484.31 0.0K
09:13 13,484.00 13,489.71 13,477.31 13,489.71 0.0K
09:14 13,494.21 13,498.59 13,491.61 13,494.00 0.0K
09:15 13,495.58 13,501.00 13,495.07 13,496.11 0.0K
09:16 13,497.00 13,500.61 13,493.62 13,496.64 0.0K
09:17 13,496.14 13,505.00 13,496.14 13,500.11 0.0K
09:18 13,501.61 13,502.60 13,495.60 13,498.61 0.0K
09:19 13,497.61 13,502.00 13,492.63 13,500.00 0.0K
09:20 13,497.00 13,501.00 13,494.62 13,499.00 0.0K
09:21 13,498.62 13,503.61 13,494.62 13,503.00 0.0K
09:22 13,502.59 13,507.57 13,501.59 13,506.00 0.0K
09:23 13,504.54 13,507.00 13,502.00 13,506.00 0.0K
09:24 13,505.56 13,515.01 13,505.56 13,515.01 0.0K
09:25 13,516.51 13,516.51 13,511.51 13,515.01 0.0K
09:26 13,513.51 13,516.00 13,507.55 13,509.00 0.0K
09:27 13,508.55 13,508.55 13,502.56 13,503.58 0.0K
09:28 13,503.00 13,506.00 13,502.00 13,505.60 0.0K
09:29 13,505.59 13,512.01 13,505.09 13,512.01 0.0K
09:30 13,516.01 13,518.00 13,513.00 13,515.44 0.0K
09:31 13,514.44 13,514.44 13,506.00 13,507.53 0.0K
09:32 13,508.00 13,509.00 13,502.59 13,503.09 0.0K
09:33 13,504.09 13,505.10 13,499.62 13,500.13 0.0K
09:34 13,502.00 13,506.62 13,502.00 13,506.11 0.0K
09:35 13,505.61 13,511.09 13,504.61 13,511.09 0.0K
09:36 13,510.59 13,518.58 13,510.59 13,511.11 0.0K
09:37 13,511.00 13,512.00 13,508.64 13,511.00 0.0K
09:38 13,510.18 13,513.71 13,508.69 13,511.71 0.0K
09:39 13,512.21 13,515.71 13,509.72 13,511.73 0.0K
09:40 13,511.00 13,516.74 13,510.73 13,515.24 0.0K
09:41 13,514.24 13,518.00 13,511.75 13,518.00 0.0K
09:42 13,517.21 13,520.21 13,516.00 13,519.21 0.0K
09:43 13,518.71 13,522.69 13,518.71 13,522.69 0.0K
09:44 13,521.69 13,529.00 13,521.69 13,528.62 0.0K
09:45 13,526.62 13,529.62 13,523.63 13,526.13 0.0K
09:46 13,525.63 13,525.63 13,519.63 13,523.62 0.0K
09:47 13,522.62 13,526.00 13,522.62 13,524.09 0.0K
09:48 13,524.00 13,526.59 13,521.09 13,524.56 0.0K
09:49 13,524.55 13,526.48 13,524.00 13,525.97 0.0K
09:50 13,526.47 13,535.90 13,526.47 13,535.89 0.0K
09:51 13,537.39 13,537.89 13,535.40 13,535.40 0.0K
09:52 13,535.41 13,535.44 13,533.00 13,533.45 0.0K
09:53 13,531.45 13,537.01 13,531.45 13,537.01 0.0K
09:54 13,535.51 13,536.03 13,531.00 13,531.60 0.0K
09:55 13,532.00 13,535.15 13,529.67 13,530.00 0.0K
09:56 13,529.68 13,529.68 13,526.20 13,527.28 0.0K
09:57 13,526.79 13,529.84 13,526.79 13,528.84 0.0K
09:58 13,526.35 13,526.39 13,524.91 13,525.41 0.0K
09:59 13,524.92 13,531.41 13,524.92 13,529.93 0.0K
10:00 13,528.93 13,529.44 13,525.97 13,525.97 0.0K
10:01 13,524.98 13,528.00 13,520.00 13,523.01 0.0K
10:02 13,523.02 13,529.00 13,523.02 13,529.00 0.0K
10:03 13,530.00 13,532.47 13,530.00 13,531.00 0.0K
10:04 13,532.97 13,533.47 13,526.98 13,527.00 0.0K
10:05 13,528.01 13,531.00 13,528.00 13,529.48 0.0K
10:06 13,529.98 13,530.98 13,525.98 13,527.00 0.0K
10:07 13,526.50 13,526.50 13,522.00 13,524.00 0.0K
10:08 13,525.00 13,531.01 13,525.00 13,530.50 0.0K
10:09 13,530.49 13,530.49 13,526.00 13,527.00 0.0K
10:10 13,526.50 13,528.00 13,523.03 13,527.05 0.0K
10:11 13,527.04 13,527.04 13,524.00 13,527.00 0.0K
10:12 13,529.07 13,529.55 13,522.61 13,523.12 0.0K
10:13 13,522.12 13,522.63 13,519.00 13,522.00 0.0K
10:14 13,522.22 13,522.28 13,518.00 13,522.28 0.0K
10:15 13,521.78 13,523.28 13,512.86 13,512.86 0.0K
10:16 13,511.86 13,513.89 13,510.42 13,512.44 0.0K
10:17 13,513.00 13,515.42 13,511.90 13,511.90 0.0K
10:18 13,511.00 13,512.00 13,507.90 13,510.41 0.0K
10:19 13,509.41 13,510.41 13,506.91 13,509.41 0.0K
10:20 13,509.40 13,514.37 13,508.40 13,512.84 0.0K
10:21 13,513.00 13,514.32 13,510.34 13,513.27 0.0K
10:22 13,515.26 13,516.00 13,513.26 13,514.00 0.0K
10:23 13,515.15 13,517.00 13,514.00 13,516.00 0.0K
10:24 13,515.98 13,518.85 13,515.98 13,518.84 0.0K
10:25 13,519.34 13,519.83 13,517.84 13,517.86 0.0K
10:26 13,516.87 13,524.36 13,516.87 13,524.35 0.0K
10:27 13,524.84 13,528.34 13,522.34 13,528.00 0.0K
10:28 13,527.84 13,531.00 13,527.84 13,529.81 0.0K
10:29 13,530.00 13,534.31 13,530.00 13,531.83 0.0K
10:30 13,530.00 13,535.81 13,529.00 13,534.80 0.0K
10:31 13,536.00 13,539.23 13,536.00 13,539.23 0.0K
10:32 13,540.73 13,541.22 13,537.69 13,538.17 0.0K
10:33 13,538.00 13,541.66 13,538.00 13,541.17 0.0K
10:34 13,541.67 13,544.00 13,540.00 13,543.00 0.0K
10:35 13,543.17 13,545.00 13,540.00 13,540.18 0.0K
10:36 13,540.68 13,546.00 13,540.68 13,544.15 0.0K
10:37 13,545.00 13,545.00 13,540.00 13,540.00 0.0K
10:38 13,539.15 13,541.65 13,538.65 13,541.00 0.0K
10:39 13,540.67 13,543.00 13,540.65 13,543.00 0.0K
10:40 13,545.00 13,545.00 13,540.00 13,540.00 0.0K
10:41 13,539.66 13,541.66 13,538.66 13,541.65 0.0K
10:42 13,542.15 13,543.65 13,540.65 13,542.13 0.0K
10:43 13,541.13 13,542.00 13,537.67 13,537.69 0.0K
10:44 13,537.70 13,541.00 13,536.70 13,541.00 0.0K
10:45 13,540.71 13,540.71 13,537.22 13,537.23 0.0K
10:46 13,538.24 13,540.00 13,537.73 13,538.23 0.0K
10:47 13,539.00 13,541.00 13,538.73 13,538.73 0.0K
10:48 13,538.74 13,539.00 13,536.76 13,538.00 0.0K
10:49 13,536.77 13,539.00 13,532.77 13,532.78 0.0K
10:50 13,533.28 13,534.00 13,529.81 13,533.00 0.0K
10:51 13,532.33 13,532.85 13,531.86 13,532.38 0.0K
10:52 13,532.88 13,533.38 13,527.00 13,528.00 0.0K
10:53 13,529.97 13,531.48 13,528.52 13,529.55 0.0K
10:54 13,529.00 13,529.00 13,527.11 13,527.62 0.0K
10:55 13,527.00 13,528.00 13,515.70 13,515.70 0.0K
10:56 13,516.70 13,517.00 13,513.71 13,515.78 0.0K
10:57 13,517.00 13,519.00 13,515.79 13,516.77 0.0K
10:58 13,517.27 13,521.00 13,517.27 13,520.20 0.0K
10:59 13,518.20 13,521.00 13,518.20 13,519.67 0.0K
11:00 13,518.67 13,526.00 13,518.67 13,525.08 0.0K
11:01 13,526.00 13,528.01 13,525.08 13,526.99 0.0K
11:02 13,527.49 13,534.00 13,527.49 13,532.41 0.0K
11:03 13,531.91 13,535.00 13,531.91 13,532.00 0.0K
11:04 13,534.00 13,535.00 13,533.83 13,534.82 0.0K
11:05 13,533.32 13,534.32 13,530.85 13,530.85 0.0K
11:06 13,531.00 13,532.37 13,530.35 13,530.87 0.0K
11:07 13,530.37 13,531.00 13,527.00 13,527.86 0.0K
11:08 13,527.36 13,527.36 13,521.90 13,524.91 0.0K
11:09 13,525.91 13,528.87 13,525.88 13,526.86 0.0K
11:10 13,527.86 13,529.86 13,524.86 13,527.38 0.0K
11:11 13,526.89 13,528.00 13,526.00 13,527.00 0.0K
11:12 13,526.00 13,527.00 13,521.84 13,521.85 0.0K
11:13 13,520.36 13,520.36 13,514.00 13,514.49 0.0K
11:14 13,513.49 13,515.00 13,511.52 13,513.59 0.0K
11:15 13,512.60 13,515.14 13,511.14 13,515.14 0.0K
11:16 13,515.00 13,516.64 13,513.12 13,514.13 0.0K
11:17 13,515.63 13,517.12 13,513.64 13,514.14 0.0K
11:18 13,513.00 13,521.12 13,511.65 13,520.62 0.0K
11:19 13,520.61 13,526.05 13,519.60 13,525.54 0.0K
11:20 13,527.00 13,527.54 13,521.59 13,521.61 0.0K
11:21 13,521.62 13,521.62 13,518.17 13,520.00 0.0K
11:22 13,519.69 13,519.69 13,516.71 13,517.25 0.0K
11:23 13,516.75 13,518.25 13,514.76 13,517.23 0.0K
11:24 13,518.00 13,520.23 13,517.00 13,520.23 0.0K
11:25 13,520.73 13,522.22 13,520.23 13,522.22 0.0K
11:26 13,522.21 13,522.71 13,518.00 13,518.00 0.0K
11:27 13,517.00 13,517.72 13,515.25 13,516.27 0.0K
11:28 13,514.00 13,517.00 13,514.00 13,517.00 0.0K
11:29 13,516.29 13,518.00 13,516.00 13,518.00 0.0K
11:30 13,518.77 13,519.00 13,517.77 13,518.28 0.0K
11:31 13,517.78 13,518.00 13,516.00 13,516.33 0.0K
11:32 13,517.00 13,523.78 13,516.00 13,523.77 0.0K
11:33 13,521.77 13,524.77 13,519.00 13,522.22 0.0K
11:34 13,522.72 13,526.19 13,522.72 13,526.00 0.0K
11:35 13,525.69 13,525.69 13,522.19 13,524.00 0.0K
11:36 13,523.21 13,524.23 13,523.00 13,523.23 0.0K
11:37 13,522.23 13,524.23 13,521.19 13,521.19 0.0K
11:38 13,522.19 13,526.60 13,522.18 13,524.08 0.0K
11:39 13,524.07 13,526.01 13,524.05 13,526.00 0.0K
11:40 13,527.00 13,527.45 13,524.00 13,527.45 0.0K
11:41 13,527.95 13,530.94 13,527.94 13,530.94 0.0K
11:42 13,531.44 13,531.94 13,528.93 13,530.00 0.0K
11:43 13,529.44 13,531.00 13,527.00 13,527.00 0.0K
11:44 13,527.46 13,527.46 13,526.00 13,527.43 0.0K
11:45 13,525.93 13,528.00 13,525.93 13,526.91 0.0K
11:46 13,526.41 13,530.00 13,526.41 13,529.37 0.0K
11:47 13,529.36 13,529.86 13,527.00 13,528.00 0.0K
11:48 13,528.34 13,529.82 13,526.33 13,529.82 0.0K
11:49 13,528.82 13,534.28 13,528.82 13,534.28 0.0K
11:50 13,535.00 13,535.86 13,531.00 13,535.86 0.0K
11:51 13,535.85 13,537.87 13,528.91 13,532.00 0.0K
11:52 13,531.95 13,532.00 13,529.97 13,530.02 0.0K
11:53 13,529.00 13,530.00 13,524.56 13,527.00 0.0K
11:54 13,528.00 13,532.07 13,526.59 13,531.57 0.0K
11:55 13,533.57 13,538.00 13,533.06 13,535.02 0.0K
11:56 13,536.02 13,536.59 13,534.04 13,535.00 0.0K
11:57 13,535.10 13,538.00 13,535.10 13,538.00 0.0K
11:58 13,539.00 13,541.10 13,537.00 13,540.10 0.0K
11:59 13,539.10 13,540.10 13,536.00 13,536.65 0.0K
12:00 13,537.65 13,540.16 13,529.00 13,530.17 0.0K
12:01 13,530.00 13,533.00 13,529.00 13,533.00 0.0K
12:02 13,532.00 13,532.17 13,529.16 13,530.16 0.0K
12:03 13,532.16 13,532.18 13,529.67 13,532.18 0.0K
12:04 13,530.68 13,532.00 13,530.00 13,532.00 0.0K
12:05 13,532.21 13,535.21 13,532.21 13,534.21 0.0K
12:06 13,533.22 13,533.22 13,528.00 13,532.00 0.0K
12:07 13,532.25 13,534.24 13,531.23 13,531.25 0.0K
12:08 13,533.25 13,538.21 13,533.25 13,537.71 0.0K
12:09 13,537.70 13,541.00 13,537.70 13,539.66 0.0K
12:10 13,539.65 13,545.00 13,539.15 13,544.53 0.0K
12:11 13,544.52 13,544.52 13,541.01 13,541.01 0.0K
12:12 13,539.01 13,542.00 13,538.00 13,540.00 0.0K
12:13 13,539.58 13,542.00 13,538.60 13,541.00 0.0K
12:14 13,541.07 13,544.55 13,541.07 13,543.54 0.0K
12:15 13,544.54 13,546.01 13,543.00 13,543.00 0.0K
12:16 13,543.00 13,545.50 13,543.00 13,545.50 0.0K
12:17 13,545.49 13,547.48 13,545.49 13,547.46 0.0K
12:18 13,547.45 13,549.43 13,545.94 13,549.43 0.0K
12:19 13,550.42 13,550.42 13,547.90 13,548.90 0.0K
12:20 13,549.40 13,549.91 13,547.40 13,547.41 0.0K
12:21 13,546.91 13,548.91 13,546.00 13,546.41 0.0K
12:22 13,546.40 13,548.34 13,544.90 13,547.00 0.0K
12:23 13,547.32 13,551.29 13,547.32 13,549.79 0.0K
12:24 13,549.78 13,549.78 13,545.00 13,545.00 0.0K
12:25 13,546.00 13,546.33 13,541.84 13,541.85 0.0K
12:26 13,541.86 13,541.87 13,538.00 13,540.88 0.0K
12:27 13,540.87 13,540.87 13,540.34 13,540.84 0.0K
12:28 13,540.34 13,540.34 13,534.88 13,534.89 0.0K
12:29 13,534.90 13,535.40 13,532.00 13,533.93 0.0K
12:30 13,533.94 13,538.43 13,533.00 13,537.00 0.0K
12:31 13,536.91 13,537.32 13,535.38 13,536.00 0.0K
12:32 13,534.00 13,536.23 13,531.24 13,531.74 0.0K
12:33 13,533.00 13,535.22 13,530.00 13,533.70 0.0K
12:34 13,534.19 13,536.00 13,533.63 13,533.63 0.0K
12:35 13,534.13 13,535.00 13,532.00 13,535.00 0.0K
12:36 13,534.13 13,542.00 13,534.00 13,541.57 0.0K
12:37 13,541.56 13,542.00 13,539.52 13,541.96 0.0K
12:38 13,541.95 13,545.93 13,541.95 13,544.42 0.0K
12:39 13,546.42 13,547.89 13,546.41 13,547.38 0.0K
12:40 13,546.38 13,550.37 13,546.38 13,548.87 0.0K
12:41 13,548.88 13,550.38 13,548.88 13,548.90 0.0K
12:42 13,549.40 13,551.40 13,549.40 13,551.40 0.0K
12:43 13,551.39 13,551.39 13,550.88 13,551.38 0.0K
12:44 13,551.37 13,552.37 13,550.87 13,551.36 0.0K
12:45 13,549.86 13,551.00 13,549.00 13,549.00 0.0K
12:46 13,550.35 13,553.00 13,548.32 13,548.32 0.0K
12:47 13,548.00 13,548.33 13,546.34 13,546.86 0.0K
12:48 13,546.36 13,546.36 13,542.37 13,542.37 0.0K
12:49 13,541.37 13,541.37 13,539.00 13,540.00 0.0K
12:50 13,542.39 13,544.37 13,541.84 13,541.84 0.0K
12:51 13,541.83 13,542.33 13,538.78 13,538.78 0.0K
12:52 13,538.00 13,538.00 13,535.80 13,535.80 0.0K
12:53 13,538.29 13,540.28 13,538.29 13,540.00 0.0K
12:54 13,538.77 13,541.26 13,537.77 13,541.24 0.0K
12:55 13,539.74 13,541.23 13,537.71 13,537.71 0.0K
12:56 13,537.72 13,541.22 13,537.72 13,540.69 0.0K
12:57 13,539.00 13,539.00 13,536.00 13,537.28 0.0K
12:58 13,537.29 13,539.35 13,537.29 13,539.35 0.0K
12:59 13,538.86 13,538.90 13,537.88 13,538.89 0.0K
13:00 13,538.00 13,538.00 13,531.92 13,537.38 0.0K
13:01 13,537.37 13,539.00 13,536.81 13,539.00 0.0K
13:02 13,538.78 13,539.26 13,535.25 13,538.00 0.0K
13:03 13,537.00 13,539.22 13,537.00 13,539.22 0.0K
13:04 13,538.00 13,538.22 13,533.74 13,535.27 0.0K
13:05 13,534.77 13,535.78 13,534.77 13,534.78 0.0K
13:06 13,534.79 13,534.79 13,531.81 13,534.00 0.0K
13:07 13,534.31 13,536.80 13,532.81 13,532.81 0.0K
13:08 13,532.82 13,535.31 13,532.82 13,533.82 0.0K
13:09 13,533.83 13,533.83 13,529.90 13,530.41 0.0K
13:10 13,530.42 13,533.00 13,530.42 13,533.00 0.0K
13:11 13,532.93 13,534.00 13,531.91 13,532.89 0.0K
13:12 13,532.88 13,534.38 13,532.88 13,533.81 0.0K
13:13 13,533.78 13,536.23 13,533.00 13,536.19 0.0K
13:14 13,535.68 13,540.59 13,535.67 13,540.59 0.0K
13:15 13,541.00 13,543.00 13,540.53 13,541.03 0.0K
13:16 13,540.53 13,542.00 13,540.48 13,540.98 0.0K
13:17 13,540.97 13,543.95 13,540.47 13,543.95 0.0K
13:18 13,543.45 13,543.45 13,540.00 13,541.96 0.0K
13:19 13,540.46 13,540.49 13,538.49 13,538.52 0.0K
13:20 13,538.53 13,540.02 13,536.54 13,538.06 0.0K
13:21 13,537.56 13,540.00 13,537.56 13,540.00 0.0K
13:22 13,540.03 13,540.03 13,535.54 13,537.06 0.0K
13:23 13,536.56 13,537.07 13,534.58 13,535.60 0.0K
13:24 13,536.10 13,539.13 13,535.00 13,538.62 0.0K
13:25 13,540.00 13,545.04 13,540.00 13,545.01 0.0K
13:26 13,544.99 13,548.00 13,516.00 13,516.00 0.0K
13:27 13,519.52 13,521.52 13,511.61 13,514.00 0.0K
13:28 13,515.11 13,516.00 13,507.00 13,512.13 0.0K
13:29 13,513.13 13,523.07 13,511.13 13,523.06 0.0K
13:30 13,523.55 13,526.05 13,521.05 13,524.00 0.0K
13:31 13,528.00 13,533.00 13,528.00 13,533.00 0.0K
13:32 13,532.00 13,532.48 13,526.99 13,527.05 0.0K
13:33 13,526.05 13,534.07 13,526.05 13,533.57 0.0K
13:34 13,533.07 13,534.07 13,531.07 13,532.00 0.0K
13:35 13,532.08 13,533.14 13,531.09 13,533.14 0.0K
13:36 13,533.64 13,535.00 13,532.00 13,534.15 0.0K
13:37 13,535.00 13,535.15 13,532.14 13,532.14 0.0K
13:38 13,532.64 13,535.14 13,529.20 13,529.20 0.0K
13:39 13,529.21 13,533.00 13,526.72 13,531.71 0.0K
13:40 13,531.70 13,532.20 13,530.70 13,532.18 0.0K
13:41 13,531.17 13,533.00 13,531.00 13,532.15 0.0K
13:42 13,534.00 13,536.09 13,533.14 13,534.55 0.0K
13:43 13,535.05 13,537.53 13,534.00 13,537.53 0.0K
13:44 13,538.00 13,540.00 13,536.02 13,536.02 0.0K
13:45 13,536.00 13,537.00 13,535.04 13,536.03 0.0K
13:46 13,538.03 13,540.98 13,537.50 13,540.98 0.0K
13:47 13,541.98 13,544.00 13,541.00 13,544.00 0.0K
13:48 13,544.42 13,546.00 13,543.92 13,543.93 0.0K
13:49 13,544.43 13,545.00 13,542.95 13,542.96 0.0K
13:50 13,543.46 13,545.00 13,543.46 13,545.00 0.0K
13:51 13,545.49 13,545.98 13,543.02 13,544.04 0.0K
13:52 13,544.05 13,546.07 13,544.05 13,545.58 0.0K
13:53 13,544.58 13,544.58 13,542.00 13,542.14 0.0K
13:54 13,542.15 13,546.16 13,542.00 13,544.00 0.0K
13:55 13,545.00 13,545.17 13,543.00 13,545.17 0.0K
13:56 13,546.17 13,547.16 13,542.00 13,542.19 0.0K
13:57 13,542.20 13,544.00 13,542.00 13,543.34 0.0K
13:58 13,544.00 13,546.36 13,543.85 13,545.00 0.0K
13:59 13,544.87 13,544.87 13,542.90 13,542.90 0.0K
14:00 13,543.00 13,550.38 13,542.00 13,550.37 0.0K
14:01 13,550.36 13,554.28 13,550.33 13,552.23 0.0K
14:02 13,552.00 13,554.15 13,551.70 13,552.13 0.0K
14:03 13,552.00 13,554.10 13,550.00 13,551.00 0.0K
14:04 13,550.56 13,554.99 13,550.00 13,554.99 0.0K
14:05 13,554.48 13,555.45 13,553.94 13,554.40 0.0K
14:06 13,554.39 13,554.39 13,552.00 13,553.00 0.0K
14:07 13,552.91 13,554.00 13,551.92 13,553.40 0.0K
14:08 13,551.90 13,553.90 13,551.88 13,551.88 0.0K
14:09 13,551.38 13,551.39 13,548.90 13,549.42 0.0K
14:10 13,549.92 13,551.00 13,549.00 13,550.44 0.0K
14:11 13,549.94 13,552.98 13,549.00 13,552.47 0.0K
14:12 13,551.47 13,552.97 13,551.47 13,552.96 0.0K
14:13 13,553.46 13,554.95 13,553.00 13,553.96 0.0K
14:14 13,553.97 13,555.00 13,553.47 13,554.52 0.0K
14:15 13,554.53 13,558.00 13,554.53 13,557.51 0.0K
14:16 13,557.50 13,561.00 13,557.00 13,560.00 0.0K
14:17 13,560.49 13,561.00 13,558.96 13,559.94 0.0K
14:18 13,559.93 13,559.93 13,556.00 13,556.47 0.0K
14:19 13,557.47 13,558.49 13,556.01 13,556.53 0.0K
14:20 13,556.07 13,556.10 13,555.12 13,555.12 0.0K
14:21 13,555.00 13,556.00 13,552.67 13,552.67 0.0K
14:22 13,552.68 13,554.24 13,551.69 13,551.75 0.0K
14:23 13,551.76 13,552.31 13,551.00 13,551.37 0.0K
14:24 13,551.87 13,551.89 13,549.43 13,549.95 0.0K
14:25 13,549.96 13,549.99 13,546.04 13,548.05 0.0K
14:26 13,547.05 13,547.05 13,545.00 13,546.12 0.0K
14:27 13,546.62 13,547.00 13,546.00 13,546.15 0.0K
14:28 13,545.65 13,545.65 13,542.69 13,542.69 0.0K
14:29 13,542.70 13,545.00 13,541.71 13,544.00 0.0K
14:30 13,542.22 13,545.00 13,542.00 13,543.74 0.0K
14:31 13,543.23 13,545.25 13,540.74 13,544.00 0.0K
14:32 13,544.27 13,547.00 13,544.27 13,546.00 0.0K
14:33 13,545.78 13,549.78 13,545.78 13,549.27 0.0K
14:34 13,550.00 13,550.77 13,543.00 13,543.83 0.0K
14:35 13,543.84 13,545.34 13,542.00 13,544.00 0.0K
14:36 13,545.00 13,548.00 13,545.00 13,546.00 0.0K
14:37 13,545.31 13,547.00 13,544.82 13,544.82 0.0K
14:38 13,544.32 13,547.42 13,543.35 13,547.42 0.0K
14:39 13,548.42 13,550.00 13,548.00 13,550.00 0.0K
14:40 13,550.90 13,551.00 13,548.90 13,550.40 0.0K
14:41 13,549.40 13,551.38 13,549.00 13,550.88 0.0K
14:42 13,551.38 13,552.00 13,549.88 13,551.00 0.0K
14:43 13,549.90 13,555.89 13,548.42 13,551.43 0.0K
14:44 13,551.00 13,552.43 13,549.95 13,551.46 0.0K
14:45 13,550.96 13,552.97 13,550.96 13,552.00 0.0K
14:46 13,550.97 13,552.49 13,550.97 13,552.00 0.0K
14:47 13,552.50 13,555.00 13,552.50 13,554.00 0.0K
14:48 13,555.47 13,557.00 13,554.46 13,555.42 0.0K
14:49 13,555.92 13,557.87 13,555.88 13,557.33 0.0K
14:50 13,556.82 13,558.00 13,555.77 13,555.77 0.0K
14:51 13,555.76 13,556.26 13,554.73 13,554.73 0.0K
14:52 13,554.72 13,556.70 13,554.00 13,554.70 0.0K
14:53 13,554.69 13,555.69 13,554.17 13,554.67 0.0K
14:54 13,554.17 13,554.17 13,551.00 13,551.69 0.0K
14:55 13,552.00 13,552.00 13,549.00 13,549.73 0.0K
14:56 13,551.00 13,552.22 13,551.00 13,551.22 0.0K
14:57 13,550.72 13,550.73 13,549.72 13,550.23 0.0K
14:58 13,550.22 13,551.22 13,549.00 13,551.21 0.0K
14:59 13,551.20 13,551.20 13,548.18 13,549.00 0.0K
15:00 13,550.00 13,553.00 13,549.19 13,551.60 0.0K
15:01 13,552.09 13,556.00 13,552.09 13,553.53 0.0K
15:02 13,555.53 13,556.00 13,553.03 13,553.04 0.0K
15:03 13,553.05 13,558.03 13,553.05 13,557.51 0.0K
15:04 13,557.00 13,558.00 13,555.03 13,555.54 0.0K
15:05 13,556.04 13,556.04 13,551.56 13,552.09 0.0K
15:06 13,553.00 13,556.09 13,553.00 13,556.07 0.0K
15:07 13,556.06 13,558.55 13,556.06 13,557.98 0.0K
15:08 13,557.97 13,557.97 13,557.44 13,557.91 0.0K
15:09 13,557.40 13,557.40 13,555.00 13,556.00 0.0K
15:10 13,556.38 13,558.86 13,555.00 13,558.86 0.0K
15:11 13,560.85 13,562.00 13,559.81 13,559.81 0.0K
15:12 13,559.31 13,562.30 13,559.31 13,562.30 0.0K
15:13 13,562.29 13,562.29 13,557.32 13,557.32 0.0K
15:14 13,557.00 13,558.36 13,555.37 13,555.37 0.0K
15:15 13,555.88 13,557.38 13,552.00 13,552.00 0.0K
15:16 13,553.00 13,553.00 13,551.46 13,551.48 0.0K
15:17 13,549.98 13,554.99 13,549.48 13,550.52 0.0K
15:18 13,550.02 13,550.52 13,548.07 13,549.09 0.0K
15:19 13,548.60 13,551.00 13,548.10 13,551.00 0.0K
15:20 13,551.12 13,553.11 13,551.11 13,551.59 0.0K
15:21 13,551.00 13,555.09 13,551.00 13,555.08 0.0K
15:22 13,554.08 13,557.00 13,554.00 13,556.00 0.0K
15:23 13,556.57 13,559.00 13,556.57 13,558.03 0.0K
15:24 13,558.53 13,561.04 13,558.03 13,559.54 0.0K
15:25 13,559.00 13,559.05 13,557.05 13,558.54 0.0K
15:26 13,559.54 13,562.00 13,559.00 13,559.00 0.0K
15:27 13,560.49 13,561.51 13,559.00 13,561.51 0.0K
15:28 13,562.01 13,565.99 13,561.99 13,564.48 0.0K
15:29 13,564.98 13,567.49 13,564.98 13,567.49 0.0K
15:30 13,567.99 13,569.00 13,564.00 13,566.05 0.0K
15:31 13,566.55 13,567.54 13,564.02 13,564.02 0.0K
15:32 13,562.52 13,563.03 13,559.00 13,561.09 0.0K
15:33 13,561.00 13,561.60 13,554.17 13,554.18 0.0K
15:34 13,554.69 13,556.75 13,552.71 13,555.26 0.0K
15:35 13,555.00 13,555.00 13,550.79 13,553.28 0.0K
15:36 13,553.78 13,555.00 13,550.00 13,550.00 0.0K
15:37 13,550.77 13,554.00 13,550.77 13,554.00 0.0K
15:38 13,555.75 13,558.71 13,553.24 13,558.22 0.0K
15:39 13,558.21 13,558.21 13,553.72 13,556.20 0.0K
15:40 13,556.00 13,557.00 13,553.72 13,554.74 0.0K
15:41 13,552.74 13,555.00 13,547.79 13,551.79 0.0K
15:42 13,551.80 13,557.00 13,551.80 13,556.00 0.0K
15:43 13,555.00 13,555.00 13,552.78 13,554.76 0.0K
15:44 13,555.26 13,557.22 13,553.74 13,555.00 0.0K
15:45 13,554.72 13,556.68 13,552.00 13,556.68 0.0K
15:46 13,557.17 13,560.62 13,557.17 13,559.09 0.0K
15:47 13,560.09 13,562.02 13,559.51 13,562.00 0.0K
15:48 13,562.47 13,568.38 13,561.00 13,568.36 0.0K
15:49 13,567.86 13,567.86 13,563.38 13,566.00 0.0K
15:50 13,566.89 13,568.00 13,561.43 13,564.00 0.0K
15:51 13,564.45 13,568.46 13,562.00 13,568.00 0.0K
15:52 13,567.46 13,567.46 13,562.52 13,563.00 0.0K
15:53 13,561.53 13,570.00 13,561.53 13,568.51 0.0K
15:54 13,569.51 13,571.00 13,567.51 13,569.50 0.0K
15:55 13,571.00 13,574.00 13,570.00 13,570.96 0.0K
15:56 13,570.95 13,571.45 13,566.45 13,567.00 0.0K
15:57 13,566.96 13,575.00 13,565.46 13,574.41 0.0K
15:58 13,574.90 13,580.00 13,574.39 13,580.00 0.0K
15:59 13,580.83 13,583.79 13,580.83 13,583.78 0.0K
16:00 13,585.00 13,585.00 13,579.80 13,581.82 0.0K
16:01 13,583.32 13,586.79 13,582.30 13,584.00 0.0K
16:02 13,583.30 13,585.30 13,580.00 13,580.85 0.0K
16:03 13,581.85 13,582.00 13,567.00 13,567.00 0.0K
16:04 13,567.46 13,569.49 13,567.00 13,569.49 0.0K
16:05 13,568.99 13,571.99 13,568.49 13,570.97 0.0K
16:06 13,572.46 13,576.00 13,571.96 13,574.90 0.0K
16:07 13,575.40 13,576.00 13,574.39 13,574.91 0.0K
16:08 13,575.41 13,576.42 13,572.92 13,576.00 0.0K
16:09 13,576.41 13,578.00 13,575.41 13,575.41 0.0K
16:10 13,574.00 13,576.39 13,573.00 13,573.87 0.0K
16:11 13,571.38 13,573.00 13,567.88 13,568.39 0.0K
16:12 13,568.89 13,572.89 13,568.89 13,569.88 0.0K
16:13 13,570.88 13,570.88 13,566.90 13,567.42 0.0K
16:14 13,569.92 13,569.92 13,566.92 13,569.40 0.0K
16:15 13,569.00 13,570.39 13,567.88 13,568.88 0.0K
16:16 13,568.00 13,570.00 13,567.37 13,567.88 0.0K
16:17 13,566.00 13,567.42 13,563.90 13,565.43 0.0K
16:18 13,564.93 13,565.43 13,561.95 13,561.97 0.0K
16:19 13,562.97 13,563.00 13,560.00 13,560.00 0.0K
16:20 13,559.00 13,560.00 13,554.00 13,554.07 0.0K
16:21 13,555.00 13,556.07 13,553.58 13,556.05 0.0K
16:22 13,557.05 13,557.05 13,553.50 13,553.51 0.0K
16:23 13,553.00 13,554.00 13,551.53 13,554.00 0.0K
16:24 13,553.00 13,553.52 13,547.04 13,547.04 0.0K
16:25 13,546.54 13,551.00 13,546.04 13,549.51 0.0K
16:26 13,549.01 13,549.01 13,542.00 13,543.00 0.0K
16:27 13,544.54 13,545.53 13,541.53 13,543.55 0.0K
16:28 13,543.54 13,544.00 13,539.52 13,544.00 0.0K
16:29 13,544.48 13,548.48 13,544.47 13,546.00 0.0K
16:30 13,546.48 13,548.48 13,545.95 13,548.43 0.0K
16:31 13,548.42 13,548.42 13,544.86 13,544.86 0.0K
16:32 13,543.86 13,544.00 13,541.87 13,543.87 0.0K
16:33 13,544.87 13,549.80 13,544.86 13,547.77 0.0K
16:34 13,548.77 13,548.77 13,544.76 13,545.00 0.0K
16:35 13,545.24 13,545.24 13,538.00 13,543.00 0.0K
16:36 13,542.73 13,542.73 13,538.72 13,540.00 0.0K
16:37 13,539.72 13,541.00 13,537.20 13,538.67 0.0K
16:38 13,539.16 13,539.16 13,536.00 13,537.61 0.0K
16:39 13,538.61 13,544.06 13,536.00 13,542.52 0.0K
16:40 13,542.51 13,546.00 13,541.50 13,545.94 0.0K
16:41 13,545.45 13,546.94 13,543.00 13,543.41 0.0K
16:42 13,543.40 13,543.90 13,540.89 13,542.86 0.0K
16:43 13,544.35 13,544.35 13,541.80 13,544.29 0.0K
16:44 13,543.28 13,547.27 13,543.28 13,547.17 0.0K
16:45 13,548.00 13,548.00 13,546.00 13,546.53 0.0K
16:46 13,546.52 13,546.52 13,543.00 13,544.00 0.0K
16:47 13,544.43 13,544.43 13,539.41 13,541.00 0.0K
16:48 13,541.39 13,542.39 13,536.86 13,540.82 0.0K
16:49 13,541.32 13,544.30 13,541.32 13,543.69 0.0K
16:50 13,543.68 13,548.59 13,543.67 13,546.54 0.0K
16:51 13,546.53 13,550.00 13,546.53 13,550.00 0.0K
16:52 13,549.92 13,551.41 13,548.89 13,548.89 0.0K
16:53 13,549.39 13,549.39 13,545.40 13,545.43 0.0K
16:54 13,544.00 13,544.04 13,541.00 13,544.00 0.0K
16:55 13,544.05 13,545.07 13,543.56 13,544.00 0.0K
16:56 13,544.08 13,545.12 13,543.00 13,543.61 0.0K
16:57 13,543.60 13,544.58 13,542.07 13,543.05 0.0K
16:58 13,542.00 13,543.03 13,540.55 13,543.03 0.0K
16:59 13,543.02 13,543.02 13,541.95 13,542.94 0.0K
17:00 13,542.93 13,543.00 13,539.94 13,541.93 0.0K
17:01 13,541.92 13,541.92 13,539.89 13,539.89 0.0K
17:02 13,540.90 13,543.41 13,540.90 13,540.90 0.0K
17:03 13,540.00 13,540.00 13,538.90 13,539.89 0.0K
17:04 13,540.39 13,541.00 13,539.89 13,540.91 0.0K
17:05 13,541.41 13,541.42 13,540.00 13,541.42 0.0K
17:06 13,541.43 13,542.00 13,540.94 13,541.98 0.0K
17:07 13,541.99 13,544.00 13,541.99 13,542.02 0.0K
17:08 13,541.53 13,543.06 13,540.03 13,543.06 0.0K
17:09 13,542.57 13,542.60 13,542.12 13,542.17 0.0K
17:10 13,541.18 13,542.00 13,540.00 13,542.00 0.0K
17:11 13,541.78 13,541.78 13,538.82 13,540.85 0.0K
17:12 13,540.86 13,543.93 13,539.88 13,543.44 0.0K
17:13 13,540.94 13,544.98 13,540.45 13,542.52 0.0K
17:14 13,543.52 13,548.00 13,543.52 13,546.55 0.0K
17:15 13,547.05 13,547.06 13,542.62 13,545.00 0.0K
17:16 13,545.14 13,545.23 13,542.66 13,545.23 0.0K
17:17 13,543.23 13,544.31 13,542.74 13,544.31 0.0K
17:18 13,544.81 13,546.79 13,544.81 13,545.00 0.0K
17:19 13,544.79 13,544.79 13,542.80 13,543.31 0.0K
17:20 13,542.00 13,545.82 13,542.00 13,543.84 0.0K
17:21 13,544.34 13,544.34 13,538.00 13,540.00 0.0K
17:22 13,539.92 13,539.92 13,537.00 13,539.49 0.0K
17:23 13,541.00 13,541.48 13,537.99 13,538.52 0.0K
17:24 13,538.53 13,540.03 13,537.05 13,538.52 0.0K
17:25 13,539.01 13,543.98 13,539.00 13,543.00 0.0K
17:26 13,542.00 13,543.00 13,537.98 13,537.98 0.0K
17:27 13,537.49 13,539.50 13,535.50 13,535.50 0.0K
17:28 13,535.00 13,540.49 13,535.00 13,539.98 0.0K
17:29 13,540.48 13,546.43 13,540.48 13,544.42 0.0K
17:30 13,545.41 13,547.41 13,541.00 13,541.00 0.0K
17:31 13,539.00 13,542.00 13,536.00 13,536.00 0.0K
17:32 13,535.92 13,538.00 13,532.92 13,535.00 0.0K
17:33 13,534.42 13,535.42 13,530.00 13,530.00 0.0K
17:34 13,530.92 13,542.92 13,529.92 13,541.42 0.0K
17:35 13,549.91 13,550.91 13,543.10 13,543.10 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available