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 13,765.00 13,765.00 13,763.00 13,764.00 0.0K
08:59 13,762.00 13,766.00 13,761.00 13,763.00 0.0K
09:00 13,769.97 13,790.42 13,769.97 13,786.43 0.0K
09:01 13,786.00 13,793.91 13,781.44 13,793.91 0.0K
09:02 13,794.00 13,794.00 13,781.45 13,781.45 0.0K
09:03 13,779.00 13,782.94 13,772.97 13,775.96 0.0K
09:04 13,776.96 13,782.00 13,774.00 13,775.00 0.0K
09:05 13,774.96 13,783.94 13,769.00 13,783.94 0.0K
09:06 13,783.44 13,796.91 13,783.44 13,791.45 0.0K
09:07 13,789.95 13,802.00 13,788.46 13,801.00 0.0K
09:08 13,802.88 13,812.26 13,802.88 13,811.75 0.0K
09:09 13,812.25 13,817.22 13,810.73 13,812.22 0.0K
09:10 13,812.72 13,818.00 13,810.23 13,818.00 0.0K
09:11 13,821.20 13,825.15 13,819.14 13,820.00 0.0K
09:12 13,822.14 13,830.00 13,822.14 13,828.00 0.0K
09:13 13,826.08 13,838.02 13,825.59 13,838.02 0.0K
09:14 13,840.00 13,842.49 13,835.02 13,841.98 0.0K
09:15 13,840.48 13,841.48 13,825.00 13,825.00 0.0K
09:16 13,824.68 13,841.00 13,821.24 13,837.00 0.0K
09:17 13,835.00 13,844.62 13,833.65 13,840.12 0.0K
09:18 13,841.61 13,848.55 13,841.61 13,845.56 0.0K
09:19 13,847.55 13,848.00 13,841.54 13,843.00 0.0K
09:20 13,841.54 13,843.00 13,836.55 13,838.00 0.0K
09:21 13,837.57 13,845.00 13,837.57 13,842.05 0.0K
09:22 13,843.54 13,844.04 13,837.09 13,838.57 0.0K
09:23 13,839.57 13,840.57 13,832.12 13,833.63 0.0K
09:24 13,836.12 13,836.12 13,826.19 13,826.19 0.0K
09:25 13,824.70 13,828.00 13,821.23 13,827.24 0.0K
09:26 13,829.00 13,830.72 13,819.00 13,819.00 0.0K
09:27 13,817.36 13,824.36 13,814.89 13,817.88 0.0K
09:28 13,816.38 13,817.41 13,810.00 13,811.06 0.0K
09:29 13,813.05 13,814.09 13,810.00 13,814.09 0.0K
09:30 13,812.59 13,817.54 13,811.60 13,817.04 0.0K
09:31 13,817.54 13,826.43 13,817.54 13,824.90 0.0K
09:32 13,824.89 13,832.78 13,824.87 13,832.26 0.0K
09:33 13,832.25 13,832.75 13,824.00 13,824.00 0.0K
09:34 13,825.00 13,825.00 13,813.44 13,816.99 0.0K
09:35 13,816.50 13,830.97 13,816.50 13,830.97 0.0K
09:36 13,832.00 13,836.84 13,832.00 13,836.34 0.0K
09:37 13,835.84 13,840.82 13,835.84 13,837.83 0.0K
09:38 13,837.00 13,842.29 13,837.00 13,841.00 0.0K
09:39 13,841.80 13,845.28 13,833.82 13,837.00 0.0K
09:40 13,836.33 13,845.00 13,836.33 13,842.76 0.0K
09:41 13,842.00 13,845.75 13,839.27 13,841.25 0.0K
09:42 13,841.26 13,841.26 13,828.47 13,828.47 0.0K
09:43 13,826.97 13,832.00 13,825.57 13,831.10 0.0K
09:44 13,831.11 13,831.11 13,824.75 13,824.75 0.0K
09:45 13,824.76 13,826.29 13,818.40 13,822.42 0.0K
09:46 13,821.93 13,821.93 13,817.01 13,818.00 0.0K
09:47 13,816.02 13,817.00 13,812.61 13,817.00 0.0K
09:48 13,815.62 13,815.62 13,808.24 13,808.25 0.0K
09:49 13,808.76 13,814.00 13,808.76 13,814.00 0.0K
09:50 13,815.24 13,820.00 13,813.75 13,818.77 0.0K
09:51 13,819.00 13,820.30 13,816.78 13,820.30 0.0K
09:52 13,822.00 13,823.79 13,818.00 13,819.00 0.0K
09:53 13,819.31 13,826.00 13,818.82 13,826.00 0.0K
09:54 13,826.30 13,833.00 13,823.35 13,833.00 0.0K
09:55 13,835.00 13,837.00 13,833.00 13,836.00 0.0K
09:56 13,837.00 13,837.36 13,833.41 13,834.43 0.0K
09:57 13,833.44 13,837.96 13,828.04 13,828.06 0.0K
09:58 13,829.06 13,832.07 13,828.00 13,830.58 0.0K
09:59 13,831.00 13,841.46 13,831.00 13,840.44 0.0K
10:00 13,840.00 13,845.83 13,840.00 13,841.32 0.0K
10:01 13,841.83 13,842.33 13,831.00 13,831.43 0.0K
10:02 13,829.93 13,829.93 13,823.00 13,825.00 0.0K
10:03 13,826.53 13,829.07 13,818.00 13,825.05 0.0K
10:04 13,824.56 13,828.04 13,821.57 13,826.50 0.0K
10:05 13,827.99 13,837.00 13,827.99 13,834.84 0.0K
10:06 13,835.34 13,840.77 13,833.85 13,837.73 0.0K
10:07 13,838.72 13,839.00 13,835.00 13,837.68 0.0K
10:08 13,836.00 13,843.59 13,836.00 13,843.58 0.0K
10:09 13,843.57 13,845.56 13,834.60 13,834.60 0.0K
10:10 13,834.10 13,834.11 13,829.00 13,831.00 0.0K
10:11 13,834.17 13,835.16 13,828.25 13,828.25 0.0K
10:12 13,828.76 13,831.00 13,826.00 13,831.00 0.0K
10:13 13,829.82 13,832.00 13,824.40 13,829.39 0.0K
10:14 13,828.89 13,829.38 13,821.41 13,822.00 0.0K
10:15 13,821.00 13,822.00 13,817.00 13,817.45 0.0K
10:16 13,816.96 13,821.95 13,815.44 13,816.00 0.0K
10:17 13,816.46 13,816.96 13,813.49 13,814.02 0.0K
10:18 13,813.52 13,814.10 13,812.56 13,814.10 0.0K
10:19 13,814.60 13,818.08 13,809.00 13,809.15 0.0K
10:20 13,808.65 13,814.00 13,807.00 13,810.00 0.0K
10:21 13,810.66 13,815.15 13,807.69 13,807.70 0.0K
10:22 13,807.71 13,810.75 13,804.77 13,807.26 0.0K
10:23 13,807.00 13,810.00 13,806.00 13,806.00 0.0K
10:24 13,805.00 13,805.29 13,802.80 13,803.32 0.0K
10:25 13,802.33 13,803.35 13,792.80 13,793.29 0.0K
10:26 13,790.00 13,791.64 13,783.00 13,791.13 0.0K
10:27 13,792.61 13,792.61 13,785.53 13,787.00 0.0K
10:28 13,787.00 13,787.00 13,784.40 13,784.90 0.0K
10:29 13,785.39 13,786.88 13,782.83 13,783.32 0.0K
10:30 13,783.31 13,783.31 13,777.00 13,780.00 0.0K
10:31 13,780.24 13,781.00 13,778.74 13,779.74 0.0K
10:32 13,780.00 13,782.27 13,777.00 13,781.28 0.0K
10:33 13,780.78 13,781.28 13,773.38 13,774.89 0.0K
10:34 13,773.00 13,774.00 13,768.96 13,773.47 0.0K
10:35 13,775.96 13,775.96 13,771.00 13,771.47 0.0K
10:36 13,771.00 13,780.41 13,769.48 13,780.41 0.0K
10:37 13,780.40 13,781.89 13,779.00 13,779.00 0.0K
10:38 13,778.91 13,781.00 13,778.00 13,778.00 0.0K
10:39 13,779.00 13,780.00 13,771.58 13,772.10 0.0K
10:40 13,772.11 13,773.66 13,769.67 13,773.66 0.0K
10:41 13,774.16 13,775.00 13,772.00 13,774.00 0.0K
10:42 13,774.68 13,781.00 13,773.68 13,779.64 0.0K
10:43 13,780.14 13,780.64 13,777.67 13,777.69 0.0K
10:44 13,777.70 13,779.35 13,771.32 13,779.35 0.0K
10:45 13,779.84 13,784.24 13,779.84 13,783.25 0.0K
10:46 13,782.00 13,789.74 13,782.00 13,785.30 0.0K
10:47 13,783.80 13,788.00 13,782.34 13,787.00 0.0K
10:48 13,788.32 13,788.32 13,778.00 13,781.41 0.0K
10:49 13,779.92 13,787.00 13,779.92 13,787.00 0.0K
10:50 13,788.48 13,792.00 13,787.46 13,792.00 0.0K
10:51 13,792.42 13,799.00 13,790.92 13,795.43 0.0K
10:52 13,795.93 13,799.45 13,793.95 13,798.45 0.0K
10:53 13,798.44 13,800.46 13,796.98 13,796.99 0.0K
10:54 13,797.00 13,797.00 13,790.55 13,795.07 0.0K
10:55 13,795.57 13,796.08 13,787.65 13,789.00 0.0K
10:56 13,789.17 13,790.19 13,782.00 13,783.00 0.0K
10:57 13,782.82 13,785.33 13,778.88 13,783.00 0.0K
10:58 13,783.87 13,783.87 13,780.00 13,782.00 0.0K
10:59 13,781.91 13,781.91 13,777.47 13,777.47 0.0K
11:00 13,777.98 13,782.96 13,776.98 13,779.97 0.0K
11:01 13,781.46 13,783.00 13,780.00 13,780.00 0.0K
11:02 13,779.93 13,779.93 13,769.51 13,769.51 0.0K
11:03 13,770.01 13,772.02 13,768.02 13,769.00 0.0K
11:04 13,769.53 13,770.00 13,766.00 13,767.00 0.0K
11:05 13,766.13 13,771.13 13,763.00 13,771.10 0.0K
11:06 13,771.59 13,771.59 13,768.57 13,771.02 0.0K
11:07 13,770.51 13,776.00 13,769.51 13,773.47 0.0K
11:08 13,772.97 13,772.99 13,767.00 13,767.12 0.0K
11:09 13,767.13 13,767.13 13,755.78 13,755.78 0.0K
11:10 13,755.28 13,766.00 13,755.28 13,765.65 0.0K
11:11 13,765.15 13,765.64 13,759.00 13,762.14 0.0K
11:12 13,762.15 13,762.20 13,759.22 13,760.22 0.0K
11:13 13,759.72 13,762.21 13,755.76 13,757.28 0.0K
11:14 13,756.28 13,765.65 13,755.00 13,764.00 0.0K
11:15 13,762.63 13,768.00 13,761.61 13,765.97 0.0K
11:16 13,766.46 13,772.00 13,765.83 13,767.32 0.0K
11:17 13,768.81 13,771.15 13,767.77 13,771.15 0.0K
11:18 13,772.14 13,772.63 13,769.58 13,770.51 0.0K
11:19 13,769.00 13,771.99 13,768.44 13,768.94 0.0K
11:20 13,769.43 13,773.90 13,767.00 13,769.88 0.0K
11:21 13,769.87 13,773.35 13,769.87 13,773.00 0.0K
11:22 13,772.28 13,773.00 13,768.81 13,769.33 0.0K
11:23 13,770.32 13,770.82 13,764.89 13,764.89 0.0K
11:24 13,765.39 13,777.00 13,765.39 13,777.00 0.0K
11:25 13,778.79 13,790.00 13,776.29 13,778.00 0.0K
11:26 13,775.29 13,779.00 13,772.81 13,779.00 0.0K
11:27 13,778.28 13,783.16 13,778.00 13,783.13 0.0K
11:28 13,783.12 13,783.12 13,777.11 13,780.06 0.0K
11:29 13,780.04 13,782.00 13,779.50 13,780.45 0.0K
11:30 13,781.00 13,782.00 13,780.89 13,781.36 0.0K
11:31 13,782.00 13,782.35 13,774.86 13,774.86 0.0K
11:32 13,774.00 13,774.00 13,767.79 13,768.76 0.0K
11:33 13,768.26 13,771.00 13,768.26 13,770.00 0.0K
11:34 13,769.13 13,772.11 13,769.13 13,770.96 0.0K
11:35 13,771.96 13,775.35 13,769.45 13,774.00 0.0K
11:36 13,774.24 13,774.73 13,771.57 13,772.55 0.0K
11:37 13,772.54 13,774.03 13,770.53 13,772.11 0.0K
11:38 13,771.61 13,774.16 13,771.61 13,772.18 0.0K
11:39 13,772.19 13,781.64 13,772.19 13,781.64 0.0K
11:40 13,782.14 13,789.00 13,782.13 13,786.00 0.0K
11:41 13,784.62 13,788.00 13,784.00 13,788.00 0.0K
11:42 13,788.17 13,788.17 13,786.67 13,787.19 0.0K
11:43 13,787.69 13,789.19 13,786.20 13,789.17 0.0K
11:44 13,788.17 13,789.16 13,786.17 13,787.66 0.0K
11:45 13,788.16 13,788.16 13,782.00 13,785.19 0.0K
11:46 13,787.18 13,788.67 13,786.18 13,787.61 0.0K
11:47 13,787.60 13,791.00 13,787.00 13,788.00 0.0K
11:48 13,787.49 13,792.48 13,786.99 13,789.47 0.0K
11:49 13,788.97 13,790.00 13,786.51 13,789.01 0.0K
11:50 13,789.00 13,792.50 13,787.54 13,789.50 0.0K
11:51 13,790.00 13,790.99 13,784.54 13,788.49 0.0K
11:52 13,788.99 13,791.47 13,788.99 13,790.00 0.0K
11:53 13,789.89 13,795.87 13,789.89 13,794.87 0.0K
11:54 13,794.88 13,796.37 13,794.00 13,794.87 0.0K
11:55 13,795.37 13,797.35 13,791.39 13,792.00 0.0K
11:56 13,790.91 13,793.44 13,790.47 13,792.99 0.0K
11:57 13,793.00 13,794.55 13,792.50 13,794.06 0.0K
11:58 13,793.06 13,793.06 13,790.00 13,790.16 0.0K
11:59 13,790.17 13,793.69 13,790.17 13,793.19 0.0K
12:00 13,793.20 13,795.19 13,791.21 13,793.70 0.0K
12:01 13,793.21 13,795.00 13,793.00 13,794.00 0.0K
12:02 13,794.25 13,795.75 13,792.00 13,792.76 0.0K
12:03 13,793.76 13,795.24 13,792.73 13,792.73 0.0K
12:04 13,792.24 13,794.25 13,790.00 13,794.25 0.0K
12:05 13,793.75 13,795.00 13,792.75 13,793.00 0.0K
12:06 13,793.27 13,795.76 13,790.00 13,790.00 0.0K
12:07 13,791.00 13,792.84 13,789.83 13,792.34 0.0K
12:08 13,792.84 13,793.30 13,790.84 13,791.79 0.0K
12:09 13,792.00 13,794.28 13,791.00 13,792.29 0.0K
12:10 13,792.79 13,794.00 13,791.77 13,793.00 0.0K
12:11 13,792.23 13,794.00 13,791.73 13,791.73 0.0K
12:12 13,793.00 13,793.00 13,785.29 13,785.29 0.0K
12:13 13,785.79 13,786.82 13,784.34 13,785.88 0.0K
12:14 13,785.00 13,788.00 13,784.87 13,788.00 0.0K
12:15 13,787.00 13,787.87 13,783.87 13,783.89 0.0K
12:16 13,784.38 13,785.39 13,784.00 13,784.00 0.0K
12:17 13,784.39 13,786.38 13,784.39 13,785.37 0.0K
12:18 13,784.87 13,785.41 13,782.88 13,785.41 0.0K
12:19 13,785.90 13,787.00 13,783.90 13,785.90 0.0K
12:20 13,786.40 13,791.36 13,785.40 13,791.35 0.0K
12:21 13,791.85 13,792.34 13,789.84 13,789.84 0.0K
12:22 13,790.34 13,790.34 13,788.00 13,788.89 0.0K
12:23 13,788.40 13,790.94 13,787.47 13,789.49 0.0K
12:24 13,789.00 13,791.00 13,788.02 13,788.56 0.0K
12:25 13,788.57 13,790.14 13,788.09 13,789.15 0.0K
12:26 13,789.16 13,789.16 13,785.73 13,786.24 0.0K
12:27 13,785.00 13,787.00 13,783.78 13,786.00 0.0K
12:28 13,786.29 13,789.30 13,786.29 13,788.31 0.0K
12:29 13,789.00 13,789.00 13,785.35 13,785.35 0.0K
12:30 13,785.36 13,788.85 13,784.87 13,785.88 0.0K
12:31 13,785.39 13,785.39 13,781.47 13,783.00 0.0K
12:32 13,782.49 13,787.01 13,782.00 13,785.52 0.0K
12:33 13,787.51 13,791.46 13,787.51 13,790.91 0.0K
12:34 13,790.40 13,791.39 13,787.39 13,787.88 0.0K
12:35 13,788.38 13,791.29 13,787.00 13,791.29 0.0K
12:36 13,792.00 13,792.76 13,789.22 13,790.21 0.0K
12:37 13,791.70 13,791.70 13,785.72 13,785.73 0.0K
12:38 13,785.74 13,788.24 13,785.74 13,787.75 0.0K
12:39 13,788.25 13,789.00 13,787.69 13,787.69 0.0K
12:40 13,788.00 13,790.64 13,788.00 13,788.63 0.0K
12:41 13,788.62 13,791.00 13,788.62 13,790.53 0.0K
12:42 13,790.52 13,791.01 13,790.01 13,791.01 0.0K
12:43 13,793.50 13,793.50 13,790.00 13,790.46 0.0K
12:44 13,790.00 13,790.44 13,789.93 13,790.44 0.0K
12:45 13,789.00 13,789.00 13,788.00 13,788.49 0.0K
12:46 13,788.50 13,790.49 13,787.00 13,787.55 0.0K
12:47 13,787.56 13,788.07 13,786.61 13,786.62 0.0K
12:48 13,787.12 13,789.11 13,785.00 13,785.00 0.0K
12:49 13,786.12 13,793.07 13,786.12 13,792.56 0.0K
12:50 13,792.55 13,794.99 13,792.55 13,794.98 0.0K
12:51 13,795.48 13,795.48 13,793.47 13,793.47 0.0K
12:52 13,793.46 13,794.90 13,793.00 13,794.40 0.0K
12:53 13,794.39 13,794.39 13,793.84 13,793.84 0.0K
12:54 13,793.34 13,795.83 13,793.34 13,794.00 0.0K
12:55 13,793.82 13,794.32 13,792.33 13,792.85 0.0K
12:56 13,793.36 13,794.36 13,792.88 13,792.89 0.0K
12:57 13,791.00 13,791.43 13,789.00 13,791.00 0.0K
12:58 13,790.99 13,793.53 13,790.00 13,793.53 0.0K
12:59 13,793.52 13,794.55 13,792.53 13,793.00 0.0K
13:00 13,795.57 13,799.53 13,794.55 13,796.06 0.0K
13:01 13,795.56 13,798.00 13,795.00 13,797.56 0.0K
13:02 13,798.00 13,798.00 13,794.13 13,794.13 0.0K
13:03 13,794.00 13,800.12 13,794.00 13,798.62 0.0K
13:04 13,798.12 13,798.65 13,797.00 13,797.18 0.0K
13:05 13,798.68 13,799.00 13,796.18 13,798.19 0.0K
13:06 13,797.20 13,798.20 13,795.00 13,796.00 0.0K
13:07 13,796.21 13,796.21 13,792.24 13,793.00 0.0K
13:08 13,793.76 13,793.77 13,792.27 13,793.00 0.0K
13:09 13,792.77 13,792.77 13,789.29 13,790.30 0.0K
13:10 13,790.80 13,792.28 13,789.76 13,790.76 0.0K
13:11 13,790.75 13,792.00 13,790.00 13,792.00 0.0K
13:12 13,791.00 13,791.00 13,789.27 13,790.26 0.0K
13:13 13,790.76 13,792.74 13,790.00 13,792.74 0.0K
13:14 13,792.73 13,797.00 13,792.71 13,795.16 0.0K
13:15 13,796.00 13,797.00 13,794.15 13,796.00 0.0K
13:16 13,796.63 13,800.00 13,794.00 13,799.16 0.0K
13:17 13,799.00 13,800.66 13,798.66 13,798.67 0.0K
13:18 13,798.68 13,798.69 13,797.20 13,798.00 0.0K
13:19 13,797.71 13,798.22 13,796.72 13,797.79 0.0K
13:20 13,797.80 13,799.83 13,796.33 13,799.83 0.0K
13:21 13,800.00 13,800.32 13,798.31 13,798.80 0.0K
13:22 13,800.29 13,802.77 13,799.77 13,802.26 0.0K
13:23 13,800.27 13,801.00 13,797.00 13,797.34 0.0K
13:24 13,797.35 13,799.00 13,797.35 13,798.92 0.0K
13:25 13,799.42 13,799.45 13,794.02 13,794.02 0.0K
13:26 13,794.03 13,797.07 13,794.03 13,796.11 0.0K
13:27 13,796.12 13,798.65 13,795.67 13,796.18 0.0K
13:28 13,797.00 13,798.22 13,796.69 13,797.24 0.0K
13:29 13,797.25 13,801.00 13,797.25 13,801.00 0.0K
13:30 13,800.29 13,801.00 13,798.00 13,799.00 0.0K
13:31 13,799.36 13,801.00 13,793.94 13,795.44 0.0K
13:32 13,794.94 13,795.45 13,794.45 13,794.46 0.0K
13:33 13,794.47 13,798.44 13,794.47 13,796.42 0.0K
13:34 13,794.42 13,796.95 13,792.00 13,796.95 0.0K
13:35 13,797.45 13,799.00 13,797.00 13,797.00 0.0K
13:36 13,797.89 13,800.35 13,797.34 13,797.34 0.0K
13:37 13,796.34 13,798.00 13,796.34 13,797.84 0.0K
13:38 13,796.34 13,799.29 13,794.85 13,799.28 0.0K
13:39 13,800.00 13,800.00 13,797.00 13,798.23 0.0K
13:40 13,797.73 13,798.25 13,793.79 13,793.79 0.0K
13:41 13,794.00 13,794.32 13,790.89 13,790.89 0.0K
13:42 13,791.39 13,793.40 13,791.00 13,792.42 0.0K
13:43 13,792.00 13,792.45 13,790.00 13,790.47 0.0K
13:44 13,789.97 13,793.02 13,789.97 13,792.03 0.0K
13:45 13,793.03 13,798.00 13,789.09 13,789.60 0.0K
13:46 13,790.60 13,800.53 13,790.60 13,800.53 0.0K
13:47 13,800.52 13,800.52 13,793.06 13,793.58 0.0K
13:48 13,793.59 13,796.10 13,793.10 13,795.61 0.0K
13:49 13,796.11 13,797.00 13,792.61 13,793.14 0.0K
13:50 13,793.64 13,800.00 13,793.64 13,796.54 0.0K
13:51 13,797.04 13,800.48 13,797.04 13,800.48 0.0K
13:52 13,800.47 13,801.41 13,800.42 13,801.38 0.0K
13:53 13,801.37 13,801.37 13,798.85 13,799.00 0.0K
13:54 13,799.34 13,799.34 13,798.82 13,799.31 0.0K
13:55 13,797.82 13,801.00 13,797.82 13,798.77 0.0K
13:56 13,799.27 13,799.27 13,796.29 13,796.29 0.0K
13:57 13,793.80 13,796.84 13,792.00 13,795.35 0.0K
13:58 13,795.36 13,797.86 13,795.36 13,797.00 0.0K
13:59 13,796.35 13,803.00 13,795.35 13,800.84 0.0K
14:00 13,799.35 13,805.31 13,799.35 13,802.82 0.0K
14:01 13,802.83 13,803.83 13,801.00 13,801.37 0.0K
14:02 13,801.38 13,806.35 13,801.38 13,806.35 0.0K
14:03 13,806.00 13,809.28 13,806.00 13,807.00 0.0K
14:04 13,807.79 13,810.78 13,807.79 13,809.29 0.0K
14:05 13,808.29 13,813.24 13,807.30 13,812.23 0.0K
14:06 13,811.23 13,815.16 13,811.23 13,814.64 0.0K
14:07 13,813.00 13,817.11 13,812.00 13,817.00 0.0K
14:08 13,818.00 13,818.00 13,814.62 13,815.14 0.0K
14:09 13,815.15 13,815.66 13,812.69 13,814.72 0.0K
14:10 13,815.22 13,821.15 13,815.21 13,821.13 0.0K
14:11 13,821.62 13,822.08 13,821.00 13,822.08 0.0K
14:12 13,822.07 13,822.07 13,821.00 13,821.00 0.0K
14:13 13,822.00 13,824.46 13,822.00 13,822.00 0.0K
14:14 13,821.97 13,822.97 13,818.00 13,820.55 0.0K
14:15 13,820.56 13,821.00 13,816.00 13,816.65 0.0K
14:16 13,817.15 13,820.13 13,815.64 13,815.64 0.0K
14:17 13,814.64 13,817.00 13,814.00 13,815.68 0.0K
14:18 13,817.18 13,821.00 13,817.00 13,818.64 0.0K
14:19 13,818.00 13,818.17 13,816.00 13,816.00 0.0K
14:20 13,814.17 13,818.00 13,814.00 13,818.00 0.0K
14:21 13,817.66 13,825.05 13,817.66 13,824.00 0.0K
14:22 13,823.55 13,825.98 13,821.00 13,821.00 0.0K
14:23 13,820.50 13,822.96 13,819.99 13,822.95 0.0K
14:24 13,823.45 13,823.45 13,817.00 13,819.00 0.0K
14:25 13,818.51 13,819.00 13,817.02 13,819.00 0.0K
14:26 13,823.02 13,823.02 13,817.56 13,818.05 0.0K
14:27 13,818.55 13,821.47 13,818.04 13,819.00 0.0K
14:28 13,818.97 13,820.91 13,817.95 13,820.90 0.0K
14:29 13,820.40 13,823.37 13,820.40 13,821.81 0.0K
14:30 13,821.80 13,821.80 13,819.26 13,819.26 0.0K
14:31 13,819.76 13,826.00 13,819.76 13,825.67 0.0K
14:32 13,827.00 13,829.00 13,826.62 13,829.00 0.0K
14:33 13,829.08 13,834.00 13,829.07 13,833.00 0.0K
14:34 13,832.50 13,832.50 13,825.08 13,825.08 0.0K
14:35 13,824.59 13,824.59 13,818.73 13,820.26 0.0K
14:36 13,819.78 13,820.00 13,818.00 13,818.91 0.0K
14:37 13,818.93 13,821.98 13,817.94 13,821.98 0.0K
14:38 13,822.97 13,822.97 13,820.96 13,820.96 0.0K
14:39 13,822.00 13,825.00 13,821.92 13,825.00 0.0K
14:40 13,824.00 13,826.00 13,823.84 13,825.79 0.0K
14:41 13,825.78 13,827.27 13,823.81 13,825.81 0.0K
14:42 13,826.31 13,826.31 13,818.86 13,819.90 0.0K
14:43 13,818.91 13,824.38 13,818.91 13,824.37 0.0K
14:44 13,823.37 13,826.32 13,823.37 13,824.80 0.0K
14:45 13,824.79 13,826.76 13,824.00 13,825.27 0.0K
14:46 13,825.77 13,827.24 13,824.00 13,826.74 0.0K
14:47 13,826.73 13,828.22 13,822.25 13,822.27 0.0K
14:48 13,822.77 13,822.78 13,814.88 13,814.91 0.0K
14:49 13,814.92 13,817.00 13,811.92 13,811.93 0.0K
14:50 13,813.00 13,813.40 13,811.87 13,811.87 0.0K
14:51 13,812.36 13,816.32 13,812.36 13,815.31 0.0K
14:52 13,815.80 13,819.21 13,815.73 13,819.21 0.0K
14:53 13,818.71 13,820.20 13,818.00 13,818.21 0.0K
14:54 13,819.70 13,819.70 13,815.72 13,816.00 0.0K
14:55 13,815.24 13,818.28 13,815.24 13,818.27 0.0K
14:56 13,817.28 13,817.28 13,815.79 13,816.00 0.0K
14:57 13,817.00 13,819.25 13,816.26 13,817.77 0.0K
14:58 13,817.27 13,819.00 13,816.26 13,818.25 0.0K
14:59 13,818.75 13,818.75 13,813.78 13,813.79 0.0K
15:00 13,815.29 13,815.29 13,805.92 13,806.44 0.0K
15:01 13,805.00 13,806.47 13,800.55 13,801.08 0.0K
15:02 13,801.59 13,808.10 13,801.59 13,808.09 0.0K
15:03 13,808.59 13,813.00 13,808.58 13,812.00 0.0K
15:04 13,811.05 13,812.04 13,810.00 13,810.05 0.0K
15:05 13,811.05 13,812.57 13,808.00 13,810.09 0.0K
15:06 13,809.10 13,809.60 13,801.70 13,801.71 0.0K
15:07 13,804.00 13,804.00 13,795.38 13,795.38 0.0K
15:08 13,794.00 13,794.00 13,784.51 13,784.51 0.0K
15:09 13,783.51 13,784.02 13,778.55 13,782.98 0.0K
15:10 13,784.98 13,795.84 13,784.97 13,794.30 0.0K
15:11 13,793.81 13,794.80 13,787.86 13,787.88 0.0K
15:12 13,787.89 13,787.89 13,780.94 13,783.91 0.0K
15:13 13,784.41 13,790.31 13,784.41 13,789.76 0.0K
15:14 13,791.25 13,795.13 13,789.74 13,793.62 0.0K
15:15 13,793.12 13,795.58 13,793.07 13,794.07 0.0K
15:16 13,793.57 13,797.03 13,792.00 13,795.53 0.0K
15:17 13,796.03 13,801.00 13,794.52 13,801.00 0.0K
15:18 13,800.93 13,801.36 13,798.86 13,799.86 0.0K
15:19 13,798.36 13,798.37 13,794.00 13,796.89 0.0K
15:20 13,797.39 13,798.87 13,796.86 13,798.34 0.0K
15:21 13,797.85 13,798.34 13,790.00 13,790.00 0.0K
15:22 13,790.90 13,794.85 13,790.90 13,793.85 0.0K
15:23 13,795.00 13,795.00 13,791.83 13,792.32 0.0K
15:24 13,793.00 13,794.77 13,791.77 13,792.76 0.0K
15:25 13,793.76 13,798.00 13,793.26 13,795.13 0.0K
15:26 13,795.12 13,796.00 13,785.12 13,787.11 0.0K
15:27 13,789.00 13,793.95 13,789.00 13,793.94 0.0K
15:28 13,794.44 13,796.35 13,793.38 13,796.35 0.0K
15:29 13,795.85 13,795.85 13,791.00 13,791.00 0.0K
15:30 13,792.35 13,796.83 13,789.00 13,796.83 0.0K
15:31 13,796.00 13,796.00 13,790.87 13,794.35 0.0K
15:32 13,793.84 13,794.84 13,780.97 13,784.48 0.0K
15:33 13,784.98 13,787.55 13,782.00 13,785.56 0.0K
15:34 13,786.06 13,788.00 13,779.00 13,781.00 0.0K
15:35 13,782.00 13,784.00 13,779.19 13,780.00 0.0K
15:36 13,777.71 13,777.72 13,770.34 13,770.35 0.0K
15:37 13,769.86 13,771.91 13,768.89 13,769.44 0.0K
15:38 13,770.00 13,773.91 13,766.00 13,767.00 0.0K
15:39 13,767.96 13,770.42 13,767.00 13,770.00 0.0K
15:40 13,771.00 13,777.82 13,771.00 13,776.80 0.0K
15:41 13,775.80 13,776.30 13,773.81 13,775.00 0.0K
15:42 13,776.80 13,777.79 13,774.00 13,775.31 0.0K
15:43 13,776.30 13,782.77 13,775.80 13,782.77 0.0K
15:44 13,781.78 13,782.28 13,775.86 13,775.86 0.0K
15:45 13,775.85 13,786.66 13,775.85 13,786.66 0.0K
15:46 13,788.65 13,790.10 13,786.00 13,789.00 0.0K
15:47 13,787.60 13,788.10 13,778.70 13,779.22 0.0K
15:48 13,779.72 13,791.14 13,778.00 13,791.14 0.0K
15:49 13,792.13 13,794.00 13,790.60 13,793.57 0.0K
15:50 13,794.57 13,794.57 13,785.61 13,789.16 0.0K
15:51 13,789.66 13,792.66 13,786.68 13,792.64 0.0K
15:52 13,794.00 13,795.10 13,790.13 13,792.61 0.0K
15:53 13,791.11 13,793.00 13,789.00 13,793.00 0.0K
15:54 13,792.14 13,795.62 13,791.00 13,795.00 0.0K
15:55 13,796.08 13,797.07 13,794.56 13,796.04 0.0K
15:56 13,796.54 13,797.53 13,787.57 13,790.00 0.0K
15:57 13,791.56 13,794.00 13,791.00 13,792.54 0.0K
15:58 13,793.04 13,795.00 13,790.54 13,792.52 0.0K
15:59 13,794.02 13,801.40 13,793.52 13,801.40 0.0K
16:00 13,799.00 13,799.00 13,792.97 13,796.44 0.0K
16:01 13,796.94 13,796.94 13,792.42 13,795.41 0.0K
16:02 13,795.91 13,799.89 13,795.42 13,799.38 0.0K
16:03 13,800.00 13,801.84 13,799.00 13,801.33 0.0K
16:04 13,800.00 13,802.81 13,799.82 13,801.00 0.0K
16:05 13,800.00 13,803.81 13,800.00 13,802.32 0.0K
16:06 13,802.00 13,806.32 13,796.36 13,805.81 0.0K
16:07 13,805.30 13,808.27 13,802.00 13,808.27 0.0K
16:08 13,811.00 13,811.00 13,808.28 13,809.80 0.0K
16:09 13,809.31 13,810.31 13,807.83 13,809.00 0.0K
16:10 13,807.87 13,808.37 13,804.92 13,806.00 0.0K
16:11 13,805.44 13,806.00 13,802.48 13,805.00 0.0K
16:12 13,804.00 13,809.00 13,804.00 13,808.00 0.0K
16:13 13,809.46 13,810.44 13,807.00 13,808.94 0.0K
16:14 13,809.00 13,809.44 13,805.42 13,806.42 0.0K
16:15 13,806.00 13,806.41 13,798.00 13,799.00 0.0K
16:16 13,800.00 13,802.46 13,799.00 13,802.45 0.0K
16:17 13,802.95 13,806.00 13,802.00 13,805.00 0.0K
16:18 13,805.82 13,810.29 13,805.82 13,808.32 0.0K
16:19 13,806.84 13,808.39 13,806.00 13,806.00 0.0K
16:20 13,807.00 13,814.00 13,807.00 13,810.38 0.0K
16:21 13,810.88 13,813.39 13,809.42 13,811.39 0.0K
16:22 13,811.00 13,818.00 13,810.89 13,818.00 0.0K
16:23 13,817.81 13,819.28 13,815.27 13,815.27 0.0K
16:24 13,815.77 13,819.25 13,815.77 13,817.75 0.0K
16:25 13,816.25 13,816.26 13,812.26 13,814.23 0.0K
16:26 13,815.00 13,817.16 13,815.00 13,816.59 0.0K
16:27 13,817.59 13,819.56 13,814.06 13,816.03 0.0K
16:28 13,816.02 13,816.02 13,813.02 13,816.00 0.0K
16:29 13,816.44 13,818.34 13,814.90 13,818.34 0.0K
16:30 13,817.84 13,819.00 13,817.00 13,817.77 0.0K
16:31 13,817.76 13,822.66 13,816.75 13,822.66 0.0K
16:32 13,822.65 13,829.04 13,822.65 13,825.54 0.0K
16:33 13,827.04 13,827.04 13,815.12 13,815.12 0.0K
16:34 13,815.63 13,821.57 13,815.63 13,819.56 0.0K
16:35 13,819.55 13,820.54 13,815.07 13,819.54 0.0K
16:36 13,819.00 13,824.00 13,817.54 13,817.54 0.0K
16:37 13,817.05 13,818.07 13,816.56 13,818.07 0.0K
16:38 13,817.57 13,820.05 13,817.54 13,818.04 0.0K
16:39 13,817.54 13,821.50 13,816.54 13,820.00 0.0K
16:40 13,820.47 13,820.47 13,816.00 13,817.00 0.0K
16:41 13,818.00 13,823.39 13,818.00 13,823.38 0.0K
16:42 13,824.87 13,826.34 13,823.86 13,825.84 0.0K
16:43 13,826.34 13,826.34 13,821.82 13,821.82 0.0K
16:44 13,820.33 13,821.00 13,817.00 13,819.35 0.0K
16:45 13,819.34 13,825.78 13,819.33 13,825.25 0.0K
16:46 13,823.76 13,824.25 13,818.00 13,818.00 0.0K
16:47 13,820.24 13,823.71 13,819.74 13,823.00 0.0K
16:48 13,822.15 13,823.12 13,822.00 13,823.11 0.0K
16:49 13,823.10 13,826.00 13,822.57 13,825.97 0.0K
16:50 13,825.96 13,829.86 13,825.95 13,829.86 0.0K
16:51 13,829.85 13,830.84 13,826.84 13,829.00 0.0K
16:52 13,828.78 13,829.00 13,827.00 13,827.72 0.0K
16:53 13,827.00 13,829.00 13,827.00 13,828.69 0.0K
16:54 13,828.68 13,829.18 13,827.68 13,828.68 0.0K
16:55 13,828.67 13,833.00 13,828.00 13,833.00 0.0K
16:56 13,832.59 13,834.05 13,831.57 13,833.54 0.0K
16:57 13,833.53 13,834.02 13,829.51 13,830.00 0.0K
16:58 13,829.01 13,829.01 13,825.52 13,827.00 0.0K
16:59 13,826.98 13,827.48 13,825.00 13,826.48 0.0K
17:00 13,824.48 13,825.00 13,822.49 13,824.50 0.0K
17:01 13,824.99 13,827.98 13,822.00 13,823.00 0.0K
17:02 13,821.51 13,823.00 13,817.53 13,818.00 0.0K
17:03 13,817.54 13,818.04 13,811.61 13,812.11 0.0K
17:04 13,811.61 13,811.62 13,805.71 13,807.72 0.0K
17:05 13,808.22 13,808.26 13,804.77 13,804.77 0.0K
17:06 13,804.78 13,805.00 13,801.80 13,805.00 0.0K
17:07 13,805.83 13,807.00 13,801.87 13,803.86 0.0K
17:08 13,800.87 13,804.35 13,799.87 13,804.35 0.0K
17:09 13,804.84 13,811.30 13,804.84 13,810.00 0.0K
17:10 13,809.00 13,810.00 13,808.00 13,809.00 0.0K
17:11 13,809.77 13,809.77 13,803.81 13,803.82 0.0K
17:12 13,803.32 13,813.22 13,803.32 13,813.22 0.0K
17:13 13,814.00 13,817.18 13,813.00 13,816.18 0.0K
17:14 13,816.17 13,817.67 13,816.00 13,816.17 0.0K
17:15 13,816.67 13,816.67 13,812.70 13,813.70 0.0K
17:16 13,815.00 13,819.00 13,814.68 13,817.65 0.0K
17:17 13,815.66 13,818.13 13,813.67 13,818.13 0.0K
17:18 13,817.63 13,817.63 13,814.63 13,817.00 0.0K
17:19 13,817.12 13,819.12 13,815.64 13,816.66 0.0K
17:20 13,817.16 13,822.00 13,817.00 13,822.00 0.0K
17:21 13,822.16 13,823.15 13,821.00 13,822.66 0.0K
17:22 13,822.67 13,825.63 13,821.67 13,824.13 0.0K
17:23 13,824.12 13,826.00 13,823.62 13,824.09 0.0K
17:24 13,825.00 13,827.00 13,824.00 13,824.51 0.0K
17:25 13,825.51 13,826.00 13,819.00 13,819.51 0.0K
17:26 13,820.01 13,823.43 13,819.98 13,822.92 0.0K
17:27 13,823.41 13,824.41 13,823.00 13,823.89 0.0K
17:28 13,824.00 13,826.85 13,823.00 13,824.34 0.0K
17:29 13,825.34 13,826.82 13,822.32 13,822.32 0.0K
17:30 13,821.32 13,822.32 13,812.00 13,814.00 0.0K
17:31 13,813.00 13,819.83 13,813.00 13,816.84 0.0K
17:32 13,816.34 13,829.80 13,816.34 13,829.80 0.0K
17:33 13,831.30 13,832.30 13,829.00 13,829.80 0.0K
17:34 13,827.00 13,839.00 13,827.00 13,832.30 0.0K
17:35 13,838.00 13,842.27 13,821.60 13,821.60 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available