IBEX 35

ES35
🏛️ spain →
15,585.10
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:58 13,665.00 13,665.00 13,665.00 13,665.00 0.0K
08:59 13,664.00 13,664.00 13,646.00 13,646.00 0.0K
09:00 13,658.58 13,678.52 13,653.59 13,666.06 0.0K
09:01 13,668.05 13,686.00 13,658.58 13,686.00 0.0K
09:02 13,680.53 13,683.00 13,667.00 13,673.05 0.0K
09:03 13,675.55 13,678.04 13,662.58 13,662.58 0.0K
09:04 13,671.56 13,686.00 13,671.56 13,683.51 0.0K
09:05 13,682.01 13,691.99 13,682.01 13,691.49 0.0K
09:06 13,691.99 13,692.49 13,683.51 13,684.51 0.0K
09:07 13,685.01 13,697.33 13,684.98 13,697.33 0.0K
09:08 13,699.81 13,700.31 13,687.00 13,687.00 0.0K
09:09 13,689.00 13,695.25 13,689.00 13,695.00 0.0K
09:10 13,695.21 13,700.68 13,694.20 13,696.70 0.0K
09:11 13,695.20 13,699.68 13,684.73 13,691.00 0.0K
09:12 13,693.69 13,704.00 13,693.66 13,704.00 0.0K
09:13 13,704.00 13,707.88 13,698.93 13,707.88 0.0K
09:14 13,705.37 13,707.31 13,697.00 13,698.85 0.0K
09:15 13,696.85 13,700.00 13,681.01 13,684.03 0.0K
09:16 13,684.04 13,699.93 13,684.04 13,696.43 0.0K
09:17 13,696.44 13,701.00 13,688.98 13,689.00 0.0K
09:18 13,687.99 13,695.50 13,687.99 13,693.00 0.0K
09:19 13,693.01 13,698.01 13,693.01 13,696.00 0.0K
09:20 13,696.54 13,699.04 13,690.11 13,692.12 0.0K
09:21 13,691.63 13,695.64 13,686.21 13,688.24 0.0K
09:22 13,687.75 13,689.42 13,683.87 13,689.42 0.0K
09:23 13,689.92 13,689.92 13,678.08 13,681.10 0.0K
09:24 13,679.11 13,682.00 13,673.73 13,679.00 0.0K
09:25 13,678.28 13,685.75 13,673.32 13,685.75 0.0K
09:26 13,688.73 13,689.70 13,685.00 13,689.00 0.0K
09:27 13,688.66 13,695.00 13,686.00 13,695.00 0.0K
09:28 13,696.00 13,701.50 13,694.00 13,694.00 0.0K
09:29 13,693.99 13,706.40 13,693.98 13,698.40 0.0K
09:30 13,694.91 13,698.89 13,692.89 13,697.00 0.0K
09:31 13,697.36 13,698.26 13,695.77 13,697.23 0.0K
09:32 13,697.22 13,708.04 13,697.22 13,708.02 0.0K
09:33 13,707.01 13,710.89 13,701.00 13,710.89 0.0K
09:34 13,710.88 13,710.88 13,704.33 13,704.33 0.0K
09:35 13,704.00 13,710.00 13,704.00 13,708.24 0.0K
09:36 13,708.23 13,718.00 13,708.23 13,716.00 0.0K
09:37 13,716.05 13,716.05 13,710.49 13,712.92 0.0K
09:38 13,712.42 13,712.92 13,703.91 13,708.83 0.0K
09:39 13,708.82 13,716.70 13,708.79 13,714.09 0.0K
09:40 13,713.58 13,715.01 13,709.00 13,714.00 0.0K
09:41 13,715.95 13,716.00 13,711.37 13,715.00 0.0K
09:42 13,713.85 13,713.85 13,705.88 13,705.88 0.0K
09:43 13,704.88 13,708.38 13,703.89 13,707.33 0.0K
09:44 13,706.33 13,711.30 13,701.35 13,711.00 0.0K
09:45 13,712.76 13,716.00 13,711.70 13,715.68 0.0K
09:46 13,715.18 13,716.66 13,712.00 13,712.19 0.0K
09:47 13,712.70 13,717.09 13,712.00 13,717.07 0.0K
09:48 13,716.57 13,718.04 13,714.00 13,714.00 0.0K
09:49 13,713.03 13,715.02 13,710.00 13,711.00 0.0K
09:50 13,709.52 13,712.01 13,705.55 13,712.00 0.0K
09:51 13,710.01 13,714.45 13,709.50 13,711.45 0.0K
09:52 13,710.95 13,710.95 13,702.54 13,702.54 0.0K
09:53 13,701.55 13,706.02 13,700.54 13,706.01 0.0K
09:54 13,705.51 13,710.48 13,702.48 13,704.48 0.0K
09:55 13,704.98 13,705.00 13,698.53 13,702.00 0.0K
09:56 13,701.01 13,703.48 13,700.00 13,701.91 0.0K
09:57 13,702.91 13,702.91 13,698.90 13,698.90 0.0K
09:58 13,698.40 13,701.40 13,697.88 13,700.91 0.0K
09:59 13,701.90 13,703.00 13,697.89 13,698.00 0.0K
10:00 13,698.89 13,709.27 13,698.39 13,709.25 0.0K
10:01 13,711.74 13,711.74 13,708.74 13,710.20 0.0K
10:02 13,711.20 13,716.14 13,710.65 13,711.12 0.0K
10:03 13,710.61 13,713.03 13,710.61 13,711.00 0.0K
10:04 13,713.49 13,722.38 13,713.49 13,722.38 0.0K
10:05 13,723.88 13,730.32 13,723.88 13,726.82 0.0K
10:06 13,725.32 13,725.32 13,720.00 13,723.39 0.0K
10:07 13,723.38 13,723.38 13,713.96 13,715.51 0.0K
10:08 13,716.51 13,720.51 13,716.51 13,717.02 0.0K
10:09 13,717.52 13,721.50 13,717.52 13,718.50 0.0K
10:10 13,719.00 13,720.51 13,715.53 13,717.53 0.0K
10:11 13,718.00 13,720.46 13,716.51 13,717.94 0.0K
10:12 13,718.93 13,721.89 13,717.00 13,721.89 0.0K
10:13 13,721.00 13,723.35 13,720.87 13,723.35 0.0K
10:14 13,725.84 13,729.79 13,725.83 13,727.81 0.0K
10:15 13,727.00 13,735.00 13,724.83 13,735.00 0.0K
10:16 13,735.80 13,737.25 13,733.78 13,736.74 0.0K
10:17 13,736.72 13,744.15 13,736.22 13,744.14 0.0K
10:18 13,744.63 13,749.07 13,743.11 13,748.00 0.0K
10:19 13,750.00 13,750.06 13,745.63 13,747.00 0.0K
10:20 13,746.00 13,748.16 13,742.00 13,742.73 0.0K
10:21 13,743.24 13,748.22 13,743.24 13,747.72 0.0K
10:22 13,746.22 13,747.70 13,744.00 13,745.00 0.0K
10:23 13,744.73 13,746.28 13,742.00 13,746.00 0.0K
10:24 13,747.27 13,747.79 13,745.29 13,746.32 0.0K
10:25 13,746.82 13,752.31 13,745.84 13,752.31 0.0K
10:26 13,751.81 13,753.29 13,748.32 13,749.33 0.0K
10:27 13,748.33 13,750.37 13,746.37 13,750.37 0.0K
10:28 13,750.87 13,751.00 13,741.99 13,742.02 0.0K
10:29 13,741.02 13,745.00 13,740.54 13,743.00 0.0K
10:30 13,742.54 13,749.44 13,741.55 13,749.44 0.0K
10:31 13,749.43 13,756.00 13,749.43 13,754.32 0.0K
10:32 13,753.82 13,755.33 13,751.83 13,753.00 0.0K
10:33 13,754.00 13,760.00 13,754.00 13,760.00 0.0K
10:34 13,760.20 13,760.20 13,755.70 13,758.67 0.0K
10:35 13,760.00 13,760.64 13,758.13 13,760.12 0.0K
10:36 13,760.11 13,762.60 13,755.00 13,755.00 0.0K
10:37 13,755.69 13,755.71 13,754.69 13,755.26 0.0K
10:38 13,756.75 13,761.00 13,755.76 13,761.00 0.0K
10:39 13,761.25 13,765.00 13,760.22 13,762.21 0.0K
10:40 13,762.00 13,765.19 13,758.71 13,759.00 0.0K
10:41 13,758.00 13,758.76 13,755.76 13,758.76 0.0K
10:42 13,758.26 13,759.27 13,756.77 13,757.28 0.0K
10:43 13,757.78 13,763.26 13,757.78 13,762.23 0.0K
10:44 13,762.73 13,766.17 13,761.71 13,765.64 0.0K
10:45 13,766.13 13,766.63 13,758.66 13,760.16 0.0K
10:46 13,761.16 13,762.15 13,759.15 13,760.00 0.0K
10:47 13,762.64 13,764.14 13,761.16 13,761.16 0.0K
10:48 13,759.17 13,759.17 13,755.25 13,755.75 0.0K
10:49 13,755.76 13,756.00 13,753.82 13,756.00 0.0K
10:50 13,755.81 13,760.00 13,755.00 13,759.24 0.0K
10:51 13,760.24 13,761.22 13,755.00 13,755.00 0.0K
10:52 13,754.77 13,755.80 13,754.00 13,755.80 0.0K
10:53 13,755.81 13,755.81 13,749.87 13,750.38 0.0K
10:54 13,752.00 13,755.00 13,752.00 13,753.38 0.0K
10:55 13,752.89 13,755.00 13,752.87 13,753.37 0.0K
10:56 13,752.87 13,753.37 13,750.88 13,752.00 0.0K
10:57 13,751.38 13,752.42 13,751.00 13,751.92 0.0K
10:58 13,751.42 13,751.43 13,750.42 13,750.42 0.0K
10:59 13,750.41 13,750.41 13,748.88 13,748.88 0.0K
11:00 13,749.38 13,755.00 13,748.88 13,754.34 0.0K
11:01 13,754.00 13,755.32 13,754.00 13,755.29 0.0K
11:02 13,757.00 13,759.00 13,756.00 13,758.73 0.0K
11:03 13,758.23 13,760.00 13,757.00 13,757.00 0.0K
11:04 13,756.76 13,757.25 13,754.26 13,754.26 0.0K
11:05 13,754.76 13,759.24 13,754.76 13,755.26 0.0K
11:06 13,754.76 13,756.77 13,753.00 13,755.28 0.0K
11:07 13,755.78 13,756.00 13,754.78 13,755.28 0.0K
11:08 13,754.28 13,757.25 13,754.28 13,757.00 0.0K
11:09 13,757.23 13,763.00 13,754.73 13,762.15 0.0K
11:10 13,761.65 13,761.65 13,756.00 13,756.67 0.0K
11:11 13,757.17 13,762.63 13,757.17 13,759.00 0.0K
11:12 13,759.66 13,761.66 13,758.66 13,759.66 0.0K
11:13 13,760.66 13,760.66 13,755.71 13,756.21 0.0K
11:14 13,755.71 13,756.24 13,752.00 13,752.34 0.0K
11:15 13,751.84 13,755.00 13,749.91 13,755.00 0.0K
11:16 13,756.00 13,756.37 13,749.87 13,749.89 0.0K
11:17 13,749.90 13,753.00 13,747.90 13,752.90 0.0K
11:18 13,753.40 13,753.40 13,746.97 13,748.00 0.0K
11:19 13,747.00 13,751.47 13,747.00 13,750.97 0.0K
11:20 13,750.96 13,753.45 13,750.96 13,753.37 0.0K
11:21 13,756.36 13,760.30 13,754.84 13,757.27 0.0K
11:22 13,757.26 13,761.00 13,757.26 13,757.74 0.0K
11:23 13,756.75 13,758.24 13,752.79 13,753.34 0.0K
11:24 13,753.35 13,758.34 13,753.35 13,758.34 0.0K
11:25 13,757.83 13,758.36 13,755.84 13,758.36 0.0K
11:26 13,756.86 13,757.37 13,754.88 13,754.88 0.0K
11:27 13,755.88 13,758.37 13,755.00 13,758.37 0.0K
11:28 13,755.87 13,755.87 13,753.40 13,753.91 0.0K
11:29 13,753.92 13,754.92 13,753.92 13,754.00 0.0K
11:30 13,753.94 13,753.94 13,748.97 13,749.05 0.0K
11:31 13,749.06 13,749.07 13,749.06 13,749.07 0.0K
11:32 13,748.58 13,751.00 13,748.10 13,749.10 0.0K
11:33 13,749.00 13,752.09 13,749.00 13,750.62 0.0K
11:34 13,753.00 13,756.00 13,753.00 13,755.50 0.0K
11:35 13,755.49 13,755.49 13,752.00 13,752.98 0.0K
11:36 13,752.99 13,753.00 13,750.49 13,750.49 0.0K
11:37 13,750.00 13,753.00 13,750.00 13,750.01 0.0K
11:38 13,750.02 13,750.02 13,746.57 13,747.08 0.0K
11:39 13,746.58 13,748.08 13,746.08 13,747.00 0.0K
11:40 13,746.58 13,748.09 13,746.58 13,748.09 0.0K
11:41 13,748.10 13,748.10 13,745.11 13,745.12 0.0K
11:42 13,745.62 13,746.00 13,743.63 13,743.65 0.0K
11:43 13,742.65 13,745.17 13,742.16 13,743.69 0.0K
11:44 13,743.20 13,743.22 13,737.00 13,737.28 0.0K
11:45 13,736.79 13,741.74 13,736.00 13,741.74 0.0K
11:46 13,741.73 13,743.22 13,740.70 13,742.00 0.0K
11:47 13,741.20 13,741.21 13,738.00 13,741.00 0.0K
11:48 13,741.71 13,742.73 13,741.22 13,741.73 0.0K
11:49 13,741.23 13,741.73 13,739.26 13,740.76 0.0K
11:50 13,741.25 13,745.00 13,741.00 13,741.00 0.0K
11:51 13,740.74 13,743.00 13,739.74 13,743.00 0.0K
11:52 13,742.74 13,743.24 13,741.75 13,743.00 0.0K
11:53 13,743.23 13,744.69 13,743.20 13,744.69 0.0K
11:54 13,744.19 13,750.00 13,744.00 13,748.62 0.0K
11:55 13,749.11 13,752.05 13,748.60 13,752.01 0.0K
11:56 13,752.51 13,756.00 13,750.98 13,755.92 0.0K
11:57 13,755.90 13,758.35 13,755.00 13,755.86 0.0K
11:58 13,756.36 13,757.83 13,755.00 13,756.83 0.0K
11:59 13,755.33 13,756.33 13,752.36 13,753.87 0.0K
12:00 13,753.37 13,755.37 13,751.87 13,754.86 0.0K
12:01 13,756.00 13,759.76 13,754.28 13,759.76 0.0K
12:02 13,761.00 13,762.20 13,759.74 13,762.00 0.0K
12:03 13,762.67 13,766.00 13,762.67 13,764.60 0.0K
12:04 13,764.10 13,764.10 13,762.07 13,763.08 0.0K
12:05 13,762.59 13,763.08 13,761.59 13,763.00 0.0K
12:06 13,762.59 13,765.00 13,762.59 13,763.58 0.0K
12:07 13,764.08 13,769.04 13,764.08 13,769.00 0.0K
12:08 13,768.53 13,769.03 13,768.00 13,768.50 0.0K
12:09 13,769.99 13,770.49 13,765.00 13,768.00 0.0K
12:10 13,767.01 13,772.01 13,766.51 13,772.00 0.0K
12:11 13,772.01 13,772.02 13,770.00 13,771.00 0.0K
12:12 13,771.52 13,772.02 13,770.54 13,770.54 0.0K
12:13 13,770.05 13,771.06 13,767.56 13,768.56 0.0K
12:14 13,770.06 13,770.06 13,766.59 13,768.12 0.0K
12:15 13,767.13 13,767.13 13,763.70 13,764.20 0.0K
12:16 13,763.21 13,766.24 13,762.73 13,766.24 0.0K
12:17 13,767.00 13,767.00 13,766.73 13,766.74 0.0K
12:18 13,766.24 13,766.24 13,764.88 13,764.88 0.0K
12:19 13,764.89 13,765.43 13,764.89 13,764.94 0.0K
12:20 13,765.44 13,769.41 13,765.44 13,769.41 0.0K
12:21 13,769.40 13,770.38 13,767.86 13,767.86 0.0K
12:22 13,768.36 13,770.00 13,768.36 13,769.84 0.0K
12:23 13,771.34 13,771.34 13,768.84 13,768.84 0.0K
12:24 13,768.85 13,772.00 13,768.85 13,768.88 0.0K
12:25 13,768.00 13,768.41 13,764.00 13,765.98 0.0K
12:26 13,765.99 13,767.50 13,765.99 13,767.01 0.0K
12:27 13,765.04 13,766.08 13,763.56 13,766.08 0.0K
12:28 13,765.59 13,769.00 13,765.59 13,768.00 0.0K
12:29 13,767.65 13,768.15 13,766.67 13,766.71 0.0K
12:30 13,766.72 13,767.73 13,766.72 13,767.24 0.0K
12:31 13,766.74 13,769.26 13,766.00 13,768.27 0.0K
12:32 13,769.27 13,769.77 13,767.00 13,768.29 0.0K
12:33 13,768.00 13,768.84 13,767.00 13,767.86 0.0K
12:34 13,767.87 13,769.87 13,765.00 13,765.00 0.0K
12:35 13,766.00 13,770.00 13,765.00 13,769.50 0.0K
12:36 13,769.51 13,769.51 13,766.00 13,766.07 0.0K
12:37 13,766.09 13,769.00 13,766.09 13,767.00 0.0K
12:38 13,766.69 13,768.25 13,765.71 13,768.00 0.0K
12:39 13,767.76 13,767.76 13,764.00 13,764.33 0.0K
12:40 13,765.34 13,767.00 13,765.34 13,766.00 0.0K
12:41 13,766.83 13,767.00 13,761.86 13,761.87 0.0K
12:42 13,762.37 13,763.35 13,761.00 13,762.86 0.0K
12:43 13,762.37 13,764.00 13,762.00 13,763.84 0.0K
12:44 13,763.00 13,763.84 13,762.85 13,763.83 0.0K
12:45 13,763.82 13,763.82 13,762.00 13,762.30 0.0K
12:46 13,761.31 13,763.31 13,760.31 13,763.31 0.0K
12:47 13,762.81 13,762.81 13,761.00 13,761.81 0.0K
12:48 13,762.32 13,763.00 13,761.82 13,762.82 0.0K
12:49 13,763.32 13,764.00 13,761.81 13,761.81 0.0K
12:50 13,761.82 13,762.39 13,759.34 13,762.39 0.0K
12:51 13,762.88 13,762.88 13,758.41 13,760.00 0.0K
12:52 13,759.97 13,761.00 13,759.97 13,760.98 0.0K
12:53 13,758.99 13,759.00 13,756.05 13,756.05 0.0K
12:54 13,756.00 13,757.06 13,754.00 13,755.00 0.0K
12:55 13,755.15 13,757.66 13,755.15 13,756.66 0.0K
12:56 13,757.16 13,758.15 13,756.64 13,756.65 0.0K
12:57 13,757.65 13,759.64 13,757.65 13,759.14 0.0K
12:58 13,760.00 13,760.59 13,759.00 13,760.59 0.0K
12:59 13,760.09 13,763.57 13,759.00 13,761.58 0.0K
13:00 13,762.58 13,764.00 13,757.60 13,759.60 0.0K
13:01 13,760.10 13,763.09 13,759.00 13,763.06 0.0K
13:02 13,763.05 13,765.00 13,762.55 13,763.00 0.0K
13:03 13,762.99 13,766.46 13,762.99 13,765.47 0.0K
13:04 13,766.47 13,767.45 13,765.96 13,767.42 0.0K
13:05 13,767.92 13,768.41 13,767.39 13,768.37 0.0K
13:06 13,767.86 13,768.36 13,767.82 13,767.82 0.0K
13:07 13,766.82 13,767.33 13,766.82 13,766.84 0.0K
13:08 13,767.34 13,770.00 13,767.34 13,769.00 0.0K
13:09 13,769.28 13,769.28 13,768.27 13,769.22 0.0K
13:10 13,769.71 13,774.14 13,769.71 13,774.14 0.0K
13:11 13,774.13 13,774.13 13,772.00 13,773.10 0.0K
13:12 13,773.59 13,776.00 13,773.59 13,775.04 0.0K
13:13 13,775.54 13,776.00 13,773.54 13,773.54 0.0K
13:14 13,773.04 13,774.55 13,772.05 13,773.55 0.0K
13:15 13,774.05 13,776.00 13,773.08 13,773.08 0.0K
13:16 13,773.00 13,774.00 13,771.00 13,773.00 0.0K
13:17 13,773.15 13,777.00 13,773.00 13,776.00 0.0K
13:18 13,775.63 13,778.62 13,775.00 13,777.61 0.0K
13:19 13,777.60 13,779.00 13,776.60 13,779.00 0.0K
13:20 13,781.00 13,782.50 13,779.54 13,782.50 0.0K
13:21 13,783.00 13,786.00 13,781.52 13,783.04 0.0K
13:22 13,782.55 13,782.55 13,780.56 13,782.11 0.0K
13:23 13,781.62 13,781.65 13,780.62 13,781.16 0.0K
13:24 13,780.67 13,783.00 13,780.67 13,780.75 0.0K
13:25 13,780.00 13,781.29 13,779.00 13,780.79 0.0K
13:26 13,781.29 13,782.74 13,780.75 13,780.75 0.0K
13:27 13,780.25 13,780.26 13,778.28 13,778.28 0.0K
13:28 13,778.78 13,779.00 13,776.80 13,778.36 0.0K
13:29 13,777.86 13,777.86 13,773.00 13,774.00 0.0K
13:30 13,774.43 13,774.45 13,772.93 13,773.95 0.0K
13:31 13,774.45 13,778.00 13,774.45 13,778.00 0.0K
13:32 13,776.94 13,779.00 13,776.94 13,779.00 0.0K
13:33 13,779.45 13,779.45 13,775.50 13,775.50 0.0K
13:34 13,775.51 13,775.51 13,772.00 13,772.10 0.0K
13:35 13,772.11 13,773.63 13,771.00 13,772.63 0.0K
13:36 13,772.14 13,773.16 13,772.14 13,772.68 0.0K
13:37 13,772.69 13,772.69 13,767.72 13,768.24 0.0K
13:38 13,768.75 13,771.00 13,768.75 13,771.00 0.0K
13:39 13,770.79 13,770.80 13,768.00 13,768.35 0.0K
13:40 13,770.35 13,770.38 13,768.85 13,770.38 0.0K
13:41 13,770.39 13,770.40 13,768.89 13,770.40 0.0K
13:42 13,770.41 13,770.42 13,766.45 13,766.45 0.0K
13:43 13,766.95 13,771.00 13,766.95 13,771.00 0.0K
13:44 13,771.44 13,772.00 13,770.00 13,770.44 0.0K
13:45 13,770.45 13,775.00 13,770.45 13,774.91 0.0K
13:46 13,774.90 13,776.00 13,773.00 13,775.38 0.0K
13:47 13,773.88 13,774.39 13,772.89 13,773.39 0.0K
13:48 13,772.89 13,773.39 13,772.39 13,772.81 0.0K
13:49 13,772.80 13,773.00 13,771.79 13,771.79 0.0K
13:50 13,770.30 13,771.31 13,769.00 13,769.83 0.0K
13:51 13,769.33 13,771.00 13,769.33 13,770.81 0.0K
13:52 13,770.80 13,771.29 13,770.00 13,771.29 0.0K
13:53 13,770.79 13,770.79 13,769.00 13,769.30 0.0K
13:54 13,769.31 13,770.32 13,767.81 13,770.31 0.0K
13:55 13,771.81 13,775.77 13,771.80 13,774.23 0.0K
13:56 13,773.73 13,777.20 13,773.23 13,777.20 0.0K
13:57 13,777.19 13,778.68 13,774.71 13,775.24 0.0K
13:58 13,775.25 13,775.76 13,771.79 13,773.82 0.0K
13:59 13,773.83 13,773.83 13,770.87 13,771.00 0.0K
14:00 13,772.00 13,772.00 13,766.51 13,766.52 0.0K
14:01 13,766.00 13,766.53 13,762.60 13,763.10 0.0K
14:02 13,765.00 13,765.12 13,763.63 13,764.16 0.0K
14:03 13,765.66 13,765.66 13,764.65 13,764.66 0.0K
14:04 13,765.15 13,765.17 13,763.67 13,764.67 0.0K
14:05 13,765.67 13,766.17 13,761.00 13,761.00 0.0K
14:06 13,760.20 13,763.19 13,758.71 13,762.68 0.0K
14:07 13,766.00 13,767.14 13,764.66 13,766.63 0.0K
14:08 13,768.13 13,768.61 13,767.11 13,768.61 0.0K
14:09 13,768.60 13,769.57 13,767.00 13,767.00 0.0K
14:10 13,768.07 13,777.00 13,768.00 13,776.00 0.0K
14:11 13,776.48 13,778.90 13,776.00 13,778.90 0.0K
14:12 13,779.00 13,782.80 13,778.39 13,782.79 0.0K
14:13 13,783.28 13,784.76 13,777.78 13,779.29 0.0K
14:14 13,779.30 13,779.31 13,775.00 13,776.84 0.0K
14:15 13,776.35 13,776.35 13,770.43 13,771.00 0.0K
14:16 13,773.00 13,775.00 13,770.00 13,770.00 0.0K
14:17 13,769.52 13,772.00 13,769.52 13,772.00 0.0K
14:18 13,772.97 13,776.91 13,772.97 13,776.38 0.0K
14:19 13,774.38 13,774.92 13,772.89 13,773.43 0.0K
14:20 13,774.43 13,775.43 13,772.94 13,774.92 0.0K
14:21 13,774.42 13,777.43 13,773.42 13,776.93 0.0K
14:22 13,777.42 13,779.89 13,777.42 13,779.38 0.0K
14:23 13,778.88 13,779.00 13,777.00 13,779.00 0.0K
14:24 13,780.00 13,780.00 13,778.83 13,779.33 0.0K
14:25 13,778.83 13,780.31 13,778.00 13,780.31 0.0K
14:26 13,780.30 13,781.78 13,779.30 13,781.00 0.0K
14:27 13,780.00 13,780.81 13,780.00 13,780.33 0.0K
14:28 13,780.83 13,782.00 13,780.00 13,782.00 0.0K
14:29 13,782.32 13,786.76 13,782.32 13,785.73 0.0K
14:30 13,791.21 13,796.60 13,791.00 13,791.58 0.0K
14:31 13,791.08 13,792.06 13,785.06 13,787.00 0.0K
14:32 13,785.02 13,792.96 13,785.02 13,792.42 0.0K
14:33 13,794.91 13,799.00 13,794.91 13,796.00 0.0K
14:34 13,794.83 13,798.34 13,793.85 13,797.84 0.0K
14:35 13,798.33 13,799.33 13,795.90 13,795.92 0.0K
14:36 13,794.42 13,794.49 13,789.98 13,794.49 0.0K
14:37 13,793.99 13,795.00 13,793.00 13,795.00 0.0K
14:38 13,794.00 13,801.46 13,793.50 13,801.46 0.0K
14:39 13,801.45 13,801.45 13,789.09 13,789.11 0.0K
14:40 13,788.62 13,790.70 13,786.65 13,789.22 0.0K
14:41 13,789.23 13,790.00 13,787.00 13,787.31 0.0K
14:42 13,787.00 13,789.80 13,786.81 13,788.29 0.0K
14:43 13,787.29 13,788.78 13,784.79 13,784.80 0.0K
14:44 13,785.80 13,788.79 13,785.80 13,788.27 0.0K
14:45 13,789.27 13,791.00 13,787.00 13,789.22 0.0K
14:46 13,789.21 13,789.21 13,784.23 13,786.24 0.0K
14:47 13,786.74 13,790.15 13,786.74 13,790.15 0.0K
14:48 13,790.14 13,793.07 13,790.14 13,792.05 0.0K
14:49 13,792.04 13,793.53 13,791.98 13,792.96 0.0K
14:50 13,793.46 13,793.46 13,782.56 13,782.56 0.0K
14:51 13,782.57 13,785.11 13,782.57 13,785.11 0.0K
14:52 13,786.60 13,789.06 13,786.60 13,789.05 0.0K
14:53 13,788.55 13,792.00 13,787.04 13,792.00 0.0K
14:54 13,791.99 13,792.48 13,787.98 13,787.98 0.0K
14:55 13,787.49 13,788.00 13,785.99 13,786.02 0.0K
14:56 13,786.03 13,787.07 13,786.03 13,786.58 0.0K
14:57 13,785.00 13,785.64 13,784.63 13,785.64 0.0K
14:58 13,785.65 13,788.66 13,783.66 13,788.16 0.0K
14:59 13,789.00 13,790.16 13,789.00 13,790.15 0.0K
15:00 13,791.65 13,795.09 13,791.65 13,792.00 0.0K
15:01 13,792.12 13,796.14 13,792.12 13,795.64 0.0K
15:02 13,796.14 13,796.14 13,786.72 13,786.73 0.0K
15:03 13,786.74 13,787.25 13,779.86 13,779.88 0.0K
15:04 13,779.89 13,780.47 13,778.98 13,780.00 0.0K
15:05 13,779.50 13,786.44 13,779.50 13,786.44 0.0K
15:06 13,785.94 13,785.94 13,781.00 13,782.96 0.0K
15:07 13,782.97 13,785.46 13,781.97 13,783.98 0.0K
15:08 13,785.47 13,790.37 13,784.00 13,790.37 0.0K
15:09 13,789.37 13,789.37 13,784.36 13,784.85 0.0K
15:10 13,785.35 13,787.34 13,785.00 13,785.00 0.0K
15:11 13,786.00 13,787.00 13,782.84 13,786.37 0.0K
15:12 13,787.00 13,787.00 13,784.00 13,784.00 0.0K
15:13 13,783.93 13,783.96 13,781.98 13,782.99 0.0K
15:14 13,783.49 13,785.00 13,781.47 13,781.97 0.0K
15:15 13,779.00 13,784.02 13,779.00 13,784.02 0.0K
15:16 13,784.01 13,785.00 13,782.51 13,783.02 0.0K
15:17 13,783.52 13,785.03 13,782.53 13,784.00 0.0K
15:18 13,783.52 13,785.49 13,783.52 13,784.97 0.0K
15:19 13,785.47 13,789.00 13,784.00 13,789.00 0.0K
15:20 13,788.41 13,791.00 13,787.00 13,791.00 0.0K
15:21 13,790.32 13,792.76 13,789.81 13,792.25 0.0K
15:22 13,792.24 13,792.24 13,789.00 13,789.25 0.0K
15:23 13,789.00 13,792.00 13,789.00 13,791.27 0.0K
15:24 13,790.77 13,792.00 13,790.28 13,790.79 0.0K
15:25 13,790.29 13,790.29 13,786.00 13,788.83 0.0K
15:26 13,789.00 13,793.00 13,789.00 13,792.27 0.0K
15:27 13,792.76 13,794.71 13,792.25 13,794.71 0.0K
15:28 13,794.21 13,794.21 13,791.00 13,792.00 0.0K
15:29 13,791.68 13,794.00 13,791.00 13,793.64 0.0K
15:30 13,793.00 13,793.00 13,784.18 13,784.18 0.0K
15:31 13,782.68 13,785.70 13,781.00 13,781.00 0.0K
15:32 13,780.76 13,784.00 13,780.00 13,781.26 0.0K
15:33 13,782.75 13,783.24 13,779.25 13,779.25 0.0K
15:34 13,779.00 13,781.75 13,777.75 13,778.27 0.0K
15:35 13,778.77 13,783.24 13,777.00 13,781.25 0.0K
15:36 13,781.24 13,782.24 13,777.00 13,778.26 0.0K
15:37 13,777.27 13,782.27 13,776.00 13,780.77 0.0K
15:38 13,780.27 13,780.28 13,777.00 13,778.78 0.0K
15:39 13,779.27 13,784.20 13,779.27 13,784.19 0.0K
15:40 13,786.18 13,789.14 13,784.15 13,785.15 0.0K
15:41 13,785.65 13,788.15 13,785.00 13,788.00 0.0K
15:42 13,788.20 13,788.20 13,781.31 13,781.31 0.0K
15:43 13,783.31 13,785.39 13,778.88 13,785.39 0.0K
15:44 13,784.89 13,787.00 13,784.00 13,785.40 0.0K
15:45 13,785.00 13,789.90 13,784.00 13,788.90 0.0K
15:46 13,788.89 13,790.38 13,788.34 13,788.34 0.0K
15:47 13,787.84 13,788.34 13,784.00 13,784.85 0.0K
15:48 13,785.35 13,788.00 13,785.00 13,787.34 0.0K
15:49 13,785.84 13,787.34 13,778.00 13,781.41 0.0K
15:50 13,782.41 13,783.40 13,776.00 13,776.00 0.0K
15:51 13,776.92 13,779.41 13,772.00 13,776.48 0.0K
15:52 13,775.98 13,778.00 13,774.00 13,774.00 0.0K
15:53 13,775.00 13,776.99 13,774.53 13,774.55 0.0K
15:54 13,775.05 13,776.10 13,772.00 13,776.00 0.0K
15:55 13,775.10 13,777.07 13,773.08 13,773.08 0.0K
15:56 13,773.09 13,779.05 13,773.09 13,777.00 0.0K
15:57 13,776.52 13,779.01 13,776.52 13,778.49 0.0K
15:58 13,779.00 13,784.42 13,779.00 13,782.90 0.0K
15:59 13,784.00 13,784.00 13,779.89 13,780.39 0.0K
16:00 13,782.00 13,782.00 13,776.00 13,776.43 0.0K
16:01 13,775.44 13,779.89 13,772.96 13,779.00 0.0K
16:02 13,779.38 13,779.38 13,775.89 13,777.42 0.0K
16:03 13,777.43 13,778.95 13,776.44 13,777.00 0.0K
16:04 13,776.95 13,776.96 13,769.53 13,770.03 0.0K
16:05 13,771.53 13,774.04 13,769.54 13,769.54 0.0K
16:06 13,768.00 13,770.00 13,764.62 13,766.00 0.0K
16:07 13,765.14 13,769.00 13,765.00 13,766.71 0.0K
16:08 13,766.72 13,768.25 13,766.72 13,768.25 0.0K
16:09 13,768.26 13,770.00 13,767.76 13,769.00 0.0K
16:10 13,769.27 13,770.29 13,767.81 13,767.81 0.0K
16:11 13,768.81 13,771.30 13,768.81 13,771.29 0.0K
16:12 13,771.79 13,772.29 13,770.00 13,772.29 0.0K
16:13 13,773.00 13,776.71 13,773.00 13,776.71 0.0K
16:14 13,776.70 13,778.00 13,775.18 13,776.67 0.0K
16:15 13,775.67 13,777.00 13,772.68 13,772.71 0.0K
16:16 13,772.72 13,777.22 13,772.72 13,777.21 0.0K
16:17 13,776.72 13,778.71 13,776.71 13,776.72 0.0K
16:18 13,776.22 13,776.22 13,771.76 13,772.30 0.0K
16:19 13,771.81 13,771.81 13,766.89 13,767.41 0.0K
16:20 13,766.92 13,767.00 13,762.05 13,762.05 0.0K
16:21 13,758.14 13,758.14 13,754.20 13,755.27 0.0K
16:22 13,757.27 13,761.31 13,756.77 13,761.31 0.0K
16:23 13,761.32 13,762.33 13,755.41 13,755.41 0.0K
16:24 13,755.42 13,757.48 13,750.97 13,756.00 0.0K
16:25 13,755.51 13,759.00 13,755.00 13,758.00 0.0K
16:26 13,757.52 13,758.49 13,756.98 13,757.00 0.0K
16:27 13,757.48 13,758.47 13,756.00 13,756.97 0.0K
16:28 13,756.47 13,756.48 13,748.53 13,749.54 0.0K
16:29 13,748.54 13,752.00 13,744.55 13,746.55 0.0K
16:30 13,747.05 13,748.00 13,740.58 13,740.59 0.0K
16:31 13,743.08 13,746.03 13,742.57 13,745.52 0.0K
16:32 13,745.01 13,745.01 13,735.08 13,736.57 0.0K
16:33 13,738.00 13,738.04 13,735.57 13,738.04 0.0K
16:34 13,740.53 13,745.00 13,740.53 13,744.93 0.0K
16:35 13,744.43 13,744.43 13,737.95 13,743.42 0.0K
16:36 13,744.42 13,744.42 13,741.88 13,742.00 0.0K
16:37 13,742.37 13,743.00 13,738.88 13,741.36 0.0K
16:38 13,741.86 13,745.30 13,740.00 13,740.00 0.0K
16:39 13,741.00 13,745.22 13,741.00 13,745.20 0.0K
16:40 13,744.70 13,746.18 13,743.17 13,743.67 0.0K
16:41 13,744.00 13,744.67 13,740.00 13,741.73 0.0K
16:42 13,742.23 13,742.31 13,738.81 13,742.31 0.0K
16:43 13,740.81 13,740.82 13,734.00 13,735.00 0.0K
16:44 13,734.89 13,737.40 13,734.89 13,737.38 0.0K
16:45 13,737.88 13,741.79 13,737.37 13,741.00 0.0K
16:46 13,742.75 13,743.00 13,741.69 13,742.19 0.0K
16:47 13,740.69 13,741.00 13,734.73 13,736.23 0.0K
16:48 13,736.73 13,739.19 13,736.73 13,739.19 0.0K
16:49 13,739.00 13,741.15 13,739.00 13,740.14 0.0K
16:50 13,741.14 13,744.08 13,738.00 13,743.58 0.0K
16:51 13,743.57 13,744.07 13,741.00 13,744.01 0.0K
16:52 13,745.00 13,749.00 13,744.00 13,748.90 0.0K
16:53 13,747.90 13,755.00 13,747.90 13,754.00 0.0K
16:54 13,753.78 13,756.26 13,753.72 13,753.72 0.0K
16:55 13,753.22 13,753.22 13,751.00 13,752.00 0.0K
16:56 13,751.71 13,754.00 13,749.66 13,750.00 0.0K
16:57 13,750.66 13,751.17 13,750.00 13,751.00 0.0K
16:58 13,750.17 13,750.17 13,747.67 13,747.68 0.0K
16:59 13,748.18 13,749.19 13,747.00 13,748.20 0.0K
17:00 13,745.70 13,747.19 13,745.69 13,746.72 0.0K
17:01 13,747.22 13,748.72 13,745.74 13,747.00 0.0K
17:02 13,747.72 13,750.69 13,747.20 13,750.69 0.0K
17:03 13,750.68 13,754.59 13,750.68 13,754.59 0.0K
17:04 13,754.57 13,756.00 13,751.56 13,752.00 0.0K
17:05 13,752.57 13,753.00 13,749.60 13,751.11 0.0K
17:06 13,751.60 13,754.00 13,750.61 13,753.59 0.0K
17:07 13,753.58 13,761.00 13,753.58 13,759.50 0.0K
17:08 13,760.00 13,764.00 13,760.00 13,762.00 0.0K
17:09 13,761.00 13,765.40 13,761.00 13,761.92 0.0K
17:10 13,761.42 13,763.42 13,761.42 13,762.92 0.0K
17:11 13,762.91 13,762.91 13,756.00 13,757.46 0.0K
17:12 13,758.46 13,760.00 13,757.00 13,758.00 0.0K
17:13 13,756.97 13,757.96 13,755.96 13,755.96 0.0K
17:14 13,755.46 13,755.47 13,752.49 13,754.99 0.0K
17:15 13,754.98 13,760.91 13,754.98 13,760.40 0.0K
17:16 13,758.41 13,758.41 13,754.93 13,755.92 0.0K
17:17 13,755.43 13,757.00 13,755.00 13,755.00 0.0K
17:18 13,756.42 13,760.90 13,756.42 13,759.42 0.0K
17:19 13,761.42 13,765.00 13,761.42 13,763.96 0.0K
17:20 13,764.96 13,767.95 13,764.96 13,767.44 0.0K
17:21 13,768.94 13,769.44 13,765.00 13,766.46 0.0K
17:22 13,767.00 13,768.49 13,766.00 13,767.51 0.0K
17:23 13,767.52 13,772.02 13,767.52 13,771.00 0.0K
17:24 13,770.53 13,770.53 13,769.00 13,770.00 0.0K
17:25 13,770.54 13,778.46 13,770.54 13,778.45 0.0K
17:26 13,778.95 13,779.94 13,777.00 13,777.00 0.0K
17:27 13,778.44 13,778.44 13,775.00 13,777.45 0.0K
17:28 13,776.95 13,778.00 13,776.00 13,776.41 0.0K
17:29 13,776.90 13,776.90 13,773.33 13,773.33 0.0K
17:30 13,771.00 13,771.00 13,767.00 13,768.85 0.0K
17:31 13,770.34 13,778.82 13,770.34 13,771.34 0.0K
17:32 13,772.34 13,772.34 13,767.85 13,768.85 0.0K
17:33 13,769.35 13,774.83 13,767.00 13,767.35 0.0K
17:34 13,768.00 13,770.34 13,762.86 13,766.36 0.0K
17:35 13,768.35 13,771.60 13,762.00 13,771.60 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available