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 13,793.00 13,794.00 13,793.00 13,794.00 0.0K
08:59 13,793.00 13,795.00 13,792.00 13,794.00 0.0K
09:00 13,798.00 13,812.00 13,792.00 13,809.85 0.0K
09:01 13,812.00 13,821.32 13,802.00 13,802.87 0.0K
09:02 13,802.37 13,803.37 13,790.91 13,791.00 0.0K
09:03 13,792.90 13,811.91 13,789.91 13,811.91 0.0K
09:04 13,814.40 13,815.89 13,802.93 13,804.00 0.0K
09:05 13,802.93 13,805.00 13,798.00 13,803.00 0.0K
09:06 13,805.00 13,819.89 13,803.43 13,815.40 0.0K
09:07 13,815.90 13,815.90 13,801.68 13,804.71 0.0K
09:08 13,805.22 13,810.91 13,802.83 13,810.91 0.0K
09:09 13,807.92 13,810.57 13,801.96 13,810.00 0.0K
09:10 13,811.08 13,813.07 13,797.34 13,800.84 0.0K
09:11 13,800.35 13,804.96 13,796.93 13,804.45 0.0K
09:12 13,803.46 13,804.97 13,799.00 13,799.05 0.0K
09:13 13,797.00 13,801.00 13,795.00 13,797.63 0.0K
09:14 13,797.14 13,797.14 13,788.17 13,789.74 0.0K
09:15 13,793.23 13,799.74 13,785.79 13,799.74 0.0K
09:16 13,798.00 13,799.29 13,789.80 13,795.85 0.0K
09:17 13,795.36 13,795.36 13,787.07 13,793.00 0.0K
09:18 13,790.57 13,797.08 13,789.11 13,796.56 0.0K
09:19 13,797.06 13,805.06 13,795.57 13,805.06 0.0K
09:20 13,804.05 13,804.05 13,797.54 13,798.07 0.0K
09:21 13,800.00 13,811.54 13,799.58 13,808.06 0.0K
09:22 13,809.06 13,813.00 13,805.65 13,806.00 0.0K
09:23 13,803.66 13,814.71 13,803.66 13,813.70 0.0K
09:24 13,815.19 13,817.18 13,813.19 13,815.00 0.0K
09:25 13,814.00 13,815.00 13,809.82 13,809.82 0.0K
09:26 13,809.83 13,811.95 13,807.89 13,810.95 0.0K
09:27 13,810.45 13,810.49 13,805.57 13,805.57 0.0K
09:28 13,805.58 13,811.04 13,805.58 13,810.05 0.0K
09:29 13,810.00 13,814.52 13,810.00 13,812.53 0.0K
09:30 13,815.03 13,815.03 13,806.07 13,806.07 0.0K
09:31 13,807.07 13,816.00 13,807.07 13,813.08 0.0K
09:32 13,814.08 13,816.59 13,809.63 13,810.14 0.0K
09:33 13,810.15 13,812.65 13,809.21 13,809.22 0.0K
09:34 13,807.73 13,808.26 13,803.79 13,807.00 0.0K
09:35 13,808.80 13,814.24 13,807.00 13,807.26 0.0K
09:36 13,808.00 13,808.76 13,804.00 13,807.00 0.0K
09:37 13,805.28 13,808.00 13,802.82 13,807.00 0.0K
09:38 13,809.25 13,815.00 13,806.23 13,806.24 0.0K
09:39 13,803.25 13,806.31 13,802.77 13,804.82 0.0K
09:40 13,807.31 13,808.31 13,796.00 13,799.00 0.0K
09:41 13,797.00 13,800.44 13,795.95 13,799.46 0.0K
09:42 13,801.45 13,802.00 13,796.47 13,798.47 0.0K
09:43 13,798.97 13,802.46 13,796.96 13,799.96 0.0K
09:44 13,799.46 13,799.46 13,794.49 13,795.00 0.0K
09:45 13,795.93 13,798.00 13,791.00 13,791.00 0.0K
09:46 13,793.00 13,793.00 13,787.49 13,788.98 0.0K
09:47 13,788.97 13,792.00 13,788.95 13,791.91 0.0K
09:48 13,792.00 13,796.00 13,791.41 13,793.00 0.0K
09:49 13,794.34 13,796.00 13,791.81 13,795.75 0.0K
09:50 13,796.24 13,804.63 13,796.24 13,804.13 0.0K
09:51 13,804.00 13,810.50 13,804.00 13,810.50 0.0K
09:52 13,810.00 13,810.00 13,804.54 13,806.05 0.0K
09:53 13,805.05 13,808.00 13,804.00 13,804.00 0.0K
09:54 13,805.00 13,805.00 13,795.67 13,798.17 0.0K
09:55 13,798.67 13,799.67 13,797.66 13,799.13 0.0K
09:56 13,798.63 13,805.00 13,798.12 13,804.00 0.0K
09:57 13,803.57 13,804.06 13,798.00 13,801.00 0.0K
09:58 13,801.06 13,802.04 13,796.00 13,796.00 0.0K
09:59 13,796.58 13,797.00 13,794.58 13,795.53 0.0K
10:00 13,798.03 13,798.03 13,788.09 13,788.09 0.0K
10:01 13,788.10 13,795.06 13,787.60 13,789.53 0.0K
10:02 13,791.00 13,797.46 13,790.52 13,796.92 0.0K
10:03 13,797.91 13,799.00 13,792.95 13,796.95 0.0K
10:04 13,797.44 13,800.36 13,796.43 13,799.34 0.0K
10:05 13,799.84 13,800.33 13,796.00 13,797.00 0.0K
10:06 13,796.35 13,802.24 13,796.35 13,801.72 0.0K
10:07 13,802.00 13,803.19 13,799.19 13,802.64 0.0K
10:08 13,803.13 13,808.49 13,803.08 13,805.98 0.0K
10:09 13,804.98 13,804.98 13,800.00 13,802.00 0.0K
10:10 13,801.99 13,808.40 13,801.99 13,808.40 0.0K
10:11 13,808.39 13,810.00 13,806.38 13,807.00 0.0K
10:12 13,807.88 13,814.32 13,807.88 13,812.33 0.0K
10:13 13,812.83 13,814.35 13,811.33 13,811.87 0.0K
10:14 13,811.88 13,817.80 13,811.88 13,817.80 0.0K
10:15 13,818.00 13,823.25 13,817.79 13,823.00 0.0K
10:16 13,822.75 13,827.00 13,822.75 13,824.70 0.0K
10:17 13,825.20 13,825.20 13,824.00 13,824.74 0.0K
10:18 13,826.00 13,828.00 13,824.00 13,827.00 0.0K
10:19 13,827.21 13,829.20 13,825.22 13,827.00 0.0K
10:20 13,826.23 13,826.26 13,818.81 13,818.83 0.0K
10:21 13,818.33 13,819.87 13,816.94 13,816.96 0.0K
10:22 13,814.47 13,817.00 13,814.00 13,817.00 0.0K
10:23 13,819.00 13,819.49 13,811.12 13,811.64 0.0K
10:24 13,811.65 13,816.14 13,809.17 13,814.64 0.0K
10:25 13,814.65 13,820.07 13,814.65 13,820.07 0.0K
10:26 13,820.57 13,827.00 13,820.54 13,827.00 0.0K
10:27 13,827.49 13,828.00 13,823.58 13,825.00 0.0K
10:28 13,824.60 13,826.10 13,822.70 13,822.70 0.0K
10:29 13,822.71 13,825.00 13,820.75 13,823.00 0.0K
10:30 13,823.29 13,823.29 13,817.83 13,821.85 0.0K
10:31 13,821.35 13,827.00 13,821.00 13,824.36 0.0K
10:32 13,822.86 13,822.86 13,818.95 13,818.95 0.0K
10:33 13,819.45 13,820.00 13,815.00 13,815.10 0.0K
10:34 13,815.00 13,817.00 13,812.65 13,816.61 0.0K
10:35 13,816.00 13,816.00 13,812.13 13,812.64 0.0K
10:36 13,812.65 13,813.19 13,810.67 13,811.70 0.0K
10:37 13,812.20 13,813.21 13,812.00 13,813.20 0.0K
10:38 13,812.21 13,816.00 13,812.21 13,814.78 0.0K
10:39 13,815.29 13,816.82 13,813.80 13,816.81 0.0K
10:40 13,817.31 13,823.00 13,816.81 13,822.79 0.0K
10:41 13,823.00 13,823.00 13,821.00 13,821.78 0.0K
10:42 13,822.28 13,825.00 13,821.23 13,821.23 0.0K
10:43 13,820.23 13,825.22 13,819.76 13,824.21 0.0K
10:44 13,824.70 13,829.67 13,824.70 13,829.67 0.0K
10:45 13,830.17 13,836.16 13,829.68 13,836.16 0.0K
10:46 13,834.66 13,836.00 13,832.00 13,832.20 0.0K
10:47 13,831.21 13,837.72 13,831.21 13,837.72 0.0K
10:48 13,837.71 13,838.00 13,833.20 13,835.00 0.0K
10:49 13,836.69 13,840.00 13,836.68 13,837.64 0.0K
10:50 13,838.14 13,839.00 13,836.16 13,838.00 0.0K
10:51 13,838.67 13,840.00 13,837.00 13,838.19 0.0K
10:52 13,838.00 13,839.18 13,834.21 13,834.22 0.0K
10:53 13,834.72 13,837.22 13,834.72 13,836.00 0.0K
10:54 13,835.72 13,835.72 13,830.73 13,830.73 0.0K
10:55 13,829.74 13,830.00 13,827.00 13,828.00 0.0K
10:56 13,827.75 13,827.75 13,826.00 13,826.72 0.0K
10:57 13,827.22 13,832.09 13,827.22 13,832.09 0.0K
10:58 13,832.08 13,835.03 13,832.06 13,834.00 0.0K
10:59 13,833.51 13,833.51 13,831.96 13,831.96 0.0K
11:00 13,832.46 13,833.00 13,822.52 13,822.52 0.0K
11:01 13,822.53 13,823.60 13,822.00 13,822.63 0.0K
11:02 13,824.13 13,827.18 13,821.65 13,827.18 0.0K
11:03 13,828.00 13,833.11 13,827.67 13,830.59 0.0K
11:04 13,830.60 13,833.00 13,830.58 13,830.58 0.0K
11:05 13,831.08 13,832.10 13,827.12 13,831.60 0.0K
11:06 13,830.61 13,830.61 13,826.72 13,826.73 0.0K
11:07 13,828.00 13,833.00 13,828.00 13,829.73 0.0K
11:08 13,829.74 13,831.00 13,829.00 13,830.25 0.0K
11:09 13,830.24 13,832.00 13,829.21 13,829.21 0.0K
11:10 13,832.20 13,833.16 13,830.68 13,833.16 0.0K
11:11 13,832.66 13,833.15 13,828.67 13,829.20 0.0K
11:12 13,830.00 13,831.00 13,824.00 13,824.00 0.0K
11:13 13,825.27 13,827.31 13,824.00 13,824.33 0.0K
11:14 13,824.32 13,826.80 13,824.00 13,826.79 0.0K
11:15 13,827.28 13,829.26 13,824.75 13,824.75 0.0K
11:16 13,824.76 13,825.27 13,824.00 13,824.00 0.0K
11:17 13,823.27 13,824.80 13,822.00 13,824.80 0.0K
11:18 13,825.00 13,831.23 13,824.00 13,831.23 0.0K
11:19 13,832.00 13,834.19 13,829.67 13,832.14 0.0K
11:20 13,832.13 13,836.52 13,831.61 13,836.02 0.0K
11:21 13,836.01 13,836.01 13,833.50 13,835.00 0.0K
11:22 13,835.49 13,835.49 13,831.03 13,832.04 0.0K
11:23 13,831.54 13,834.00 13,831.53 13,833.00 0.0K
11:24 13,834.51 13,835.46 13,832.99 13,835.44 0.0K
11:25 13,835.43 13,838.40 13,835.43 13,837.81 0.0K
11:26 13,838.31 13,843.00 13,837.80 13,842.21 0.0K
11:27 13,842.71 13,845.21 13,842.00 13,845.00 0.0K
11:28 13,843.00 13,846.00 13,842.00 13,846.00 0.0K
11:29 13,845.75 13,848.00 13,844.00 13,848.00 0.0K
11:30 13,847.27 13,853.00 13,847.27 13,852.76 0.0K
11:31 13,853.26 13,854.28 13,852.00 13,853.00 0.0K
11:32 13,850.83 13,850.86 13,848.39 13,849.92 0.0K
11:33 13,849.42 13,852.00 13,849.00 13,849.00 0.0K
11:34 13,849.96 13,850.46 13,847.00 13,849.00 0.0K
11:35 13,849.50 13,849.50 13,843.00 13,846.09 0.0K
11:36 13,845.59 13,847.00 13,845.59 13,847.00 0.0K
11:37 13,847.64 13,850.61 13,847.62 13,850.11 0.0K
11:38 13,850.10 13,853.08 13,850.10 13,852.57 0.0K
11:39 13,853.07 13,855.03 13,852.57 13,853.00 0.0K
11:40 13,853.03 13,854.00 13,851.54 13,851.54 0.0K
11:41 13,853.00 13,855.04 13,850.00 13,850.00 0.0K
11:42 13,851.07 13,851.57 13,850.00 13,850.07 0.0K
11:43 13,851.08 13,851.08 13,849.00 13,851.00 0.0K
11:44 13,851.59 13,854.09 13,851.58 13,853.00 0.0K
11:45 13,852.59 13,855.00 13,852.58 13,854.55 0.0K
11:46 13,855.54 13,860.00 13,855.54 13,859.52 0.0K
11:47 13,860.02 13,860.02 13,855.00 13,855.00 0.0K
11:48 13,859.00 13,859.49 13,857.49 13,858.98 0.0K
11:49 13,858.48 13,858.97 13,858.00 13,858.96 0.0K
11:50 13,857.96 13,858.97 13,856.00 13,858.97 0.0K
11:51 13,859.47 13,859.96 13,858.96 13,858.98 0.0K
11:52 13,857.00 13,857.48 13,854.01 13,854.01 0.0K
11:53 13,854.00 13,855.00 13,850.00 13,850.00 0.0K
11:54 13,850.99 13,852.00 13,850.50 13,851.00 0.0K
11:55 13,851.50 13,854.00 13,851.50 13,852.42 0.0K
11:56 13,853.91 13,858.30 13,853.91 13,858.27 0.0K
11:57 13,857.24 13,857.73 13,856.19 13,857.00 0.0K
11:58 13,857.67 13,859.15 13,856.67 13,859.13 0.0K
11:59 13,859.12 13,863.04 13,859.12 13,863.01 0.0K
12:00 13,863.00 13,865.00 13,860.00 13,860.50 0.0K
12:01 13,861.00 13,861.00 13,857.09 13,857.59 0.0K
12:02 13,857.60 13,857.61 13,853.67 13,855.70 0.0K
12:03 13,856.70 13,857.23 13,855.70 13,855.76 0.0K
12:04 13,854.00 13,856.31 13,853.00 13,853.00 0.0K
12:05 13,854.35 13,855.92 13,852.00 13,855.43 0.0K
12:06 13,855.93 13,857.42 13,855.00 13,855.45 0.0K
12:07 13,854.95 13,858.95 13,854.95 13,858.94 0.0K
12:08 13,859.43 13,861.00 13,859.43 13,860.36 0.0K
12:09 13,859.86 13,861.35 13,859.86 13,860.00 0.0K
12:10 13,859.35 13,861.32 13,858.00 13,860.31 0.0K
12:11 13,859.81 13,859.81 13,856.84 13,856.85 0.0K
12:12 13,859.00 13,860.32 13,858.83 13,860.32 0.0K
12:13 13,860.82 13,862.31 13,860.81 13,860.81 0.0K
12:14 13,861.31 13,861.34 13,857.83 13,860.83 0.0K
12:15 13,860.00 13,862.32 13,860.00 13,862.31 0.0K
12:16 13,862.30 13,862.30 13,860.30 13,861.78 0.0K
12:17 13,861.77 13,864.00 13,861.77 13,863.69 0.0K
12:18 13,864.19 13,866.64 13,863.68 13,866.61 0.0K
12:19 13,867.00 13,867.00 13,865.00 13,865.07 0.0K
12:20 13,864.57 13,867.00 13,862.00 13,862.04 0.0K
12:21 13,862.54 13,867.02 13,862.04 13,867.00 0.0K
12:22 13,866.99 13,867.94 13,866.00 13,867.44 0.0K
12:23 13,867.45 13,867.98 13,866.45 13,867.48 0.0K
12:24 13,866.48 13,866.49 13,861.00 13,861.00 0.0K
12:25 13,861.09 13,863.00 13,859.59 13,861.00 0.0K
12:26 13,861.16 13,866.00 13,861.16 13,863.61 0.0K
12:27 13,863.60 13,863.60 13,863.09 13,863.59 0.0K
12:28 13,863.58 13,866.60 13,863.58 13,865.63 0.0K
12:29 13,864.14 13,864.14 13,861.68 13,862.22 0.0K
12:30 13,862.74 13,862.74 13,860.77 13,860.77 0.0K
12:31 13,861.28 13,863.29 13,860.78 13,863.29 0.0K
12:32 13,863.30 13,866.00 13,862.80 13,864.84 0.0K
12:33 13,864.85 13,868.00 13,864.85 13,867.85 0.0K
12:34 13,867.00 13,868.00 13,865.89 13,865.89 0.0K
12:35 13,866.14 13,868.00 13,865.88 13,868.00 0.0K
12:36 13,867.87 13,870.88 13,867.00 13,869.39 0.0K
12:37 13,869.89 13,872.00 13,869.89 13,871.40 0.0K
12:38 13,870.90 13,870.90 13,868.92 13,868.97 0.0K
12:39 13,868.48 13,869.00 13,865.00 13,865.54 0.0K
12:40 13,864.54 13,864.54 13,860.61 13,860.61 0.0K
12:41 13,861.12 13,861.12 13,856.65 13,858.67 0.0K
12:42 13,859.17 13,863.00 13,859.17 13,863.00 0.0K
12:43 13,862.00 13,866.00 13,862.00 13,865.48 0.0K
12:44 13,865.47 13,865.47 13,863.94 13,863.94 0.0K
12:45 13,864.43 13,866.38 13,863.84 13,863.84 0.0K
12:46 13,863.83 13,866.00 13,863.83 13,865.00 0.0K
12:47 13,865.21 13,868.10 13,864.21 13,868.10 0.0K
12:48 13,868.09 13,869.07 13,867.58 13,868.01 0.0K
12:49 13,867.99 13,870.91 13,867.98 13,870.91 0.0K
12:50 13,870.90 13,871.38 13,868.85 13,868.86 0.0K
12:51 13,867.87 13,870.00 13,867.87 13,868.89 0.0K
12:52 13,869.39 13,869.39 13,866.91 13,869.00 0.0K
12:53 13,868.42 13,868.93 13,865.94 13,868.43 0.0K
12:54 13,869.00 13,871.88 13,869.00 13,870.36 0.0K
12:55 13,869.86 13,871.35 13,869.35 13,870.00 0.0K
12:56 13,869.87 13,870.00 13,868.00 13,868.93 0.0K
12:57 13,869.43 13,872.43 13,869.43 13,872.39 0.0K
12:58 13,872.38 13,873.83 13,871.36 13,873.00 0.0K
12:59 13,873.31 13,874.00 13,872.29 13,874.00 0.0K
13:00 13,872.75 13,875.00 13,872.74 13,874.71 0.0K
13:01 13,874.00 13,875.69 13,872.00 13,872.67 0.0K
13:02 13,869.68 13,872.70 13,869.68 13,872.70 0.0K
13:03 13,872.71 13,874.00 13,872.00 13,873.22 0.0K
13:04 13,874.00 13,874.00 13,872.22 13,873.00 0.0K
13:05 13,873.21 13,874.70 13,872.20 13,874.00 0.0K
13:06 13,873.70 13,875.00 13,872.00 13,872.00 0.0K
13:07 13,872.21 13,874.00 13,870.78 13,870.78 0.0K
13:08 13,871.79 13,872.33 13,871.00 13,872.33 0.0K
13:09 13,871.83 13,871.88 13,870.34 13,871.88 0.0K
13:10 13,871.87 13,872.00 13,870.00 13,871.86 0.0K
13:11 13,872.36 13,875.34 13,871.86 13,873.00 0.0K
13:12 13,872.82 13,874.81 13,872.81 13,873.82 0.0K
13:13 13,872.82 13,872.82 13,871.31 13,871.31 0.0K
13:14 13,871.30 13,871.79 13,868.80 13,869.30 0.0K
13:15 13,869.80 13,871.78 13,869.80 13,871.28 0.0K
13:16 13,870.78 13,870.78 13,866.79 13,867.80 0.0K
13:17 13,868.00 13,869.00 13,867.00 13,869.00 0.0K
13:18 13,869.32 13,871.30 13,869.32 13,871.30 0.0K
13:19 13,871.29 13,871.29 13,869.79 13,870.30 0.0K
13:20 13,870.80 13,871.00 13,869.32 13,869.32 0.0K
13:21 13,869.33 13,870.00 13,868.83 13,869.32 0.0K
13:22 13,869.82 13,870.81 13,869.81 13,870.30 0.0K
13:23 13,870.28 13,870.28 13,867.77 13,868.23 0.0K
13:24 13,867.23 13,867.23 13,864.73 13,865.70 0.0K
13:25 13,865.69 13,868.00 13,864.66 13,868.00 0.0K
13:26 13,867.62 13,871.00 13,866.00 13,871.00 0.0K
13:27 13,870.07 13,871.00 13,869.00 13,869.54 0.0K
13:28 13,870.54 13,871.04 13,869.00 13,869.00 0.0K
13:29 13,869.05 13,870.00 13,867.06 13,868.04 0.0K
13:30 13,868.54 13,871.00 13,867.00 13,869.99 0.0K
13:31 13,869.49 13,870.49 13,868.99 13,869.99 0.0K
13:32 13,870.00 13,873.45 13,870.00 13,870.45 0.0K
13:33 13,870.00 13,875.00 13,870.00 13,874.39 0.0K
13:34 13,874.37 13,875.00 13,871.87 13,872.37 0.0K
13:35 13,871.87 13,873.00 13,871.87 13,871.90 0.0K
13:36 13,871.91 13,873.41 13,871.91 13,872.98 0.0K
13:37 13,872.99 13,875.00 13,872.49 13,874.00 0.0K
13:38 13,874.47 13,874.47 13,870.48 13,870.49 0.0K
13:39 13,870.00 13,872.50 13,869.02 13,869.52 0.0K
13:40 13,870.52 13,873.00 13,870.52 13,871.98 0.0K
13:41 13,871.48 13,871.98 13,870.48 13,870.98 0.0K
13:42 13,871.48 13,875.43 13,870.98 13,874.92 0.0K
13:43 13,873.43 13,875.00 13,873.43 13,874.00 0.0K
13:44 13,874.41 13,875.00 13,873.00 13,874.40 0.0K
13:45 13,873.41 13,873.41 13,869.48 13,869.49 0.0K
13:46 13,869.50 13,870.02 13,868.03 13,868.03 0.0K
13:47 13,868.00 13,869.03 13,863.09 13,863.59 0.0K
13:48 13,863.60 13,866.59 13,862.58 13,862.58 0.0K
13:49 13,862.57 13,862.57 13,859.58 13,860.08 0.0K
13:50 13,859.59 13,861.00 13,856.62 13,857.12 0.0K
13:51 13,857.13 13,857.13 13,856.63 13,856.67 0.0K
13:52 13,857.67 13,862.63 13,857.67 13,862.63 0.0K
13:53 13,862.12 13,862.61 13,860.61 13,860.61 0.0K
13:54 13,860.11 13,861.00 13,859.14 13,859.14 0.0K
13:55 13,858.64 13,858.64 13,853.71 13,853.72 0.0K
13:56 13,854.22 13,855.72 13,852.00 13,854.00 0.0K
13:57 13,854.24 13,855.00 13,853.74 13,853.75 0.0K
13:58 13,854.25 13,854.73 13,852.75 13,854.73 0.0K
13:59 13,854.72 13,856.71 13,854.16 13,855.63 0.0K
14:00 13,856.63 13,858.09 13,854.56 13,854.56 0.0K
14:01 13,855.06 13,856.00 13,852.00 13,852.00 0.0K
14:02 13,853.00 13,858.00 13,853.00 13,858.00 0.0K
14:03 13,858.44 13,859.42 13,857.41 13,857.41 0.0K
14:04 13,856.92 13,858.91 13,856.91 13,857.42 0.0K
14:05 13,857.41 13,860.89 13,857.41 13,858.84 0.0K
14:06 13,858.83 13,858.83 13,856.83 13,857.80 0.0K
14:07 13,857.00 13,857.29 13,856.79 13,857.28 0.0K
14:08 13,857.27 13,857.27 13,853.80 13,854.80 0.0K
14:09 13,854.79 13,856.28 13,854.79 13,855.78 0.0K
14:10 13,856.28 13,856.28 13,854.79 13,856.00 0.0K
14:11 13,856.28 13,857.00 13,854.00 13,857.00 0.0K
14:12 13,857.24 13,858.00 13,856.75 13,856.76 0.0K
14:13 13,857.26 13,859.24 13,857.25 13,859.23 0.0K
14:14 13,859.22 13,861.16 13,858.21 13,859.65 0.0K
14:15 13,859.16 13,860.00 13,857.66 13,859.00 0.0K
14:16 13,858.68 13,858.68 13,856.00 13,857.00 0.0K
14:17 13,856.00 13,857.00 13,853.00 13,853.80 0.0K
14:18 13,853.81 13,854.81 13,853.31 13,854.31 0.0K
14:19 13,854.81 13,856.00 13,853.82 13,853.82 0.0K
14:20 13,854.32 13,864.71 13,854.32 13,864.71 0.0K
14:21 13,864.70 13,867.00 13,863.67 13,866.00 0.0K
14:22 13,865.00 13,867.00 13,864.64 13,867.00 0.0K
14:23 13,867.14 13,867.14 13,865.00 13,866.63 0.0K
14:24 13,866.62 13,867.62 13,865.12 13,867.00 0.0K
14:25 13,866.59 13,867.00 13,864.10 13,867.00 0.0K
14:26 13,865.12 13,865.16 13,864.63 13,865.16 0.0K
14:27 13,865.17 13,866.20 13,865.17 13,866.20 0.0K
14:28 13,866.21 13,866.21 13,865.71 13,865.72 0.0K
14:29 13,865.73 13,866.73 13,864.24 13,865.75 0.0K
14:30 13,865.76 13,870.75 13,863.82 13,865.00 0.0K
14:31 13,866.00 13,872.16 13,866.00 13,872.16 0.0K
14:32 13,872.66 13,875.12 13,871.65 13,873.61 0.0K
14:33 13,874.11 13,880.00 13,874.11 13,880.00 0.0K
14:34 13,879.53 13,882.97 13,877.02 13,882.95 0.0K
14:35 13,881.95 13,882.44 13,878.00 13,878.00 0.0K
14:36 13,879.93 13,881.00 13,878.00 13,881.00 0.0K
14:37 13,881.38 13,883.00 13,881.36 13,882.85 0.0K
14:38 13,883.35 13,884.00 13,875.45 13,875.45 0.0K
14:39 13,876.44 13,879.00 13,875.95 13,878.05 0.0K
14:40 13,878.55 13,879.55 13,876.59 13,877.10 0.0K
14:41 13,876.60 13,880.08 13,876.60 13,879.06 0.0K
14:42 13,878.56 13,880.00 13,878.00 13,879.08 0.0K
14:43 13,878.09 13,882.60 13,878.09 13,882.60 0.0K
14:44 13,882.59 13,884.09 13,878.00 13,878.64 0.0K
14:45 13,879.00 13,881.00 13,878.65 13,880.00 0.0K
14:46 13,879.70 13,880.71 13,876.26 13,876.76 0.0K
14:47 13,876.77 13,881.00 13,875.27 13,881.00 0.0K
14:48 13,881.27 13,881.77 13,879.78 13,879.78 0.0K
14:49 13,879.00 13,879.79 13,875.81 13,875.83 0.0K
14:50 13,875.34 13,876.39 13,874.85 13,875.90 0.0K
14:51 13,876.90 13,881.88 13,876.90 13,879.88 0.0K
14:52 13,881.38 13,883.87 13,881.00 13,883.87 0.0K
14:53 13,885.00 13,887.89 13,881.88 13,887.89 0.0K
14:54 13,887.88 13,887.88 13,883.91 13,887.00 0.0K
14:55 13,886.41 13,886.91 13,881.00 13,882.00 0.0K
14:56 13,883.44 13,883.44 13,881.00 13,883.43 0.0K
14:57 13,883.44 13,883.44 13,880.96 13,881.00 0.0K
14:58 13,881.46 13,881.46 13,873.53 13,873.53 0.0K
14:59 13,873.54 13,873.54 13,870.00 13,870.11 0.0K
15:00 13,871.61 13,872.11 13,867.00 13,868.00 0.0K
15:01 13,865.18 13,869.66 13,865.00 13,869.00 0.0K
15:02 13,867.65 13,867.65 13,864.00 13,864.71 0.0K
15:03 13,864.22 13,864.22 13,861.00 13,862.00 0.0K
15:04 13,861.77 13,863.28 13,859.28 13,863.28 0.0K
15:05 13,862.78 13,866.23 13,862.77 13,864.24 0.0K
15:06 13,865.00 13,867.29 13,864.00 13,867.00 0.0K
15:07 13,868.28 13,869.27 13,865.00 13,866.29 0.0K
15:08 13,867.29 13,869.26 13,867.19 13,867.19 0.0K
15:09 13,866.20 13,868.20 13,865.71 13,866.21 0.0K
15:10 13,866.70 13,868.00 13,865.00 13,866.17 0.0K
15:11 13,865.17 13,867.16 13,865.00 13,866.15 0.0K
15:12 13,864.00 13,865.16 13,863.66 13,865.13 0.0K
15:13 13,866.12 13,866.12 13,865.00 13,866.00 0.0K
15:14 13,865.55 13,866.51 13,865.00 13,866.51 0.0K
15:15 13,866.50 13,872.40 13,865.99 13,872.40 0.0K
15:16 13,872.39 13,879.24 13,871.86 13,878.73 0.0K
15:17 13,880.00 13,880.20 13,876.00 13,879.18 0.0K
15:18 13,878.68 13,879.00 13,876.19 13,878.21 0.0K
15:19 13,878.00 13,878.20 13,875.00 13,875.00 0.0K
15:20 13,876.70 13,877.00 13,873.71 13,873.71 0.0K
15:21 13,872.22 13,875.19 13,872.00 13,875.19 0.0K
15:22 13,874.69 13,877.17 13,873.20 13,873.20 0.0K
15:23 13,873.00 13,874.00 13,870.26 13,874.00 0.0K
15:24 13,874.26 13,876.00 13,873.75 13,876.00 0.0K
15:25 13,876.24 13,880.21 13,876.24 13,880.21 0.0K
15:26 13,880.20 13,884.00 13,879.71 13,884.00 0.0K
15:27 13,883.20 13,888.00 13,883.20 13,887.66 0.0K
15:28 13,887.16 13,888.00 13,885.16 13,888.00 0.0K
15:29 13,887.00 13,889.00 13,886.00 13,889.00 0.0K
15:30 13,886.72 13,890.73 13,885.75 13,886.76 0.0K
15:31 13,888.25 13,890.00 13,885.78 13,885.79 0.0K
15:32 13,886.29 13,887.00 13,883.84 13,886.00 0.0K
15:33 13,885.38 13,885.38 13,880.92 13,881.98 0.0K
15:34 13,881.48 13,884.98 13,878.01 13,883.99 0.0K
15:35 13,884.48 13,884.48 13,881.01 13,882.00 0.0K
15:36 13,882.05 13,883.54 13,877.66 13,878.17 0.0K
15:37 13,878.68 13,879.77 13,876.20 13,878.30 0.0K
15:38 13,877.31 13,877.32 13,873.88 13,876.97 0.0K
15:39 13,877.00 13,878.00 13,873.00 13,878.00 0.0K
15:40 13,878.60 13,883.12 13,878.60 13,879.23 0.0K
15:41 13,879.73 13,881.73 13,876.81 13,878.41 0.0K
15:42 13,880.00 13,880.98 13,877.54 13,878.10 0.0K
15:43 13,879.61 13,882.25 13,879.61 13,882.25 0.0K
15:44 13,882.26 13,882.26 13,875.93 13,879.44 0.0K
15:45 13,879.45 13,880.95 13,878.09 13,880.61 0.0K
15:46 13,880.12 13,884.00 13,877.67 13,883.23 0.0K
15:47 13,883.00 13,890.27 13,880.25 13,890.00 0.0K
15:48 13,891.76 13,898.22 13,891.00 13,898.00 0.0K
15:49 13,898.71 13,900.00 13,897.18 13,898.66 0.0K
15:50 13,898.16 13,898.67 13,888.80 13,891.00 0.0K
15:51 13,893.00 13,894.00 13,890.82 13,891.83 0.0K
15:52 13,891.84 13,897.00 13,891.84 13,896.31 0.0K
15:53 13,896.81 13,899.00 13,896.79 13,899.00 0.0K
15:54 13,900.79 13,903.27 13,898.00 13,898.00 0.0K
15:55 13,897.36 13,899.39 13,893.95 13,894.47 0.0K
15:56 13,895.00 13,896.49 13,893.00 13,896.49 0.0K
15:57 13,899.00 13,903.44 13,897.95 13,897.97 0.0K
15:58 13,898.47 13,901.00 13,898.00 13,899.46 0.0K
15:59 13,899.47 13,901.48 13,898.48 13,901.00 0.0K
16:00 13,902.98 13,904.46 13,900.94 13,900.94 0.0K
16:01 13,899.95 13,901.00 13,895.90 13,896.89 0.0K
16:02 13,896.39 13,896.89 13,891.92 13,892.42 0.0K
16:03 13,891.92 13,893.00 13,889.96 13,893.00 0.0K
16:04 13,894.44 13,895.41 13,892.89 13,893.87 0.0K
16:05 13,892.87 13,894.80 13,891.34 13,893.00 0.0K
16:06 13,892.79 13,894.28 13,887.81 13,893.00 0.0K
16:07 13,893.24 13,894.20 13,891.00 13,893.00 0.0K
16:08 13,893.65 13,893.65 13,890.16 13,892.64 0.0K
16:09 13,894.13 13,895.62 13,892.14 13,894.62 0.0K
16:10 13,894.61 13,894.61 13,887.64 13,891.00 0.0K
16:11 13,891.62 13,894.10 13,890.10 13,891.10 0.0K
16:12 13,891.09 13,892.56 13,888.57 13,888.57 0.0K
16:13 13,890.00 13,890.00 13,885.07 13,886.00 0.0K
16:14 13,886.57 13,893.00 13,886.57 13,893.00 0.0K
16:15 13,892.00 13,892.44 13,887.95 13,888.00 0.0K
16:16 13,887.00 13,888.00 13,883.97 13,884.97 0.0K
16:17 13,884.47 13,887.94 13,883.48 13,887.94 0.0K
16:18 13,888.44 13,893.36 13,887.41 13,892.34 0.0K
16:19 13,891.84 13,895.32 13,891.82 13,892.32 0.0K
16:20 13,892.82 13,897.00 13,892.33 13,895.81 0.0K
16:21 13,895.00 13,895.00 13,888.91 13,890.92 0.0K
16:22 13,891.41 13,893.44 13,890.00 13,893.44 0.0K
16:23 13,892.94 13,894.00 13,892.45 13,893.91 0.0K
16:24 13,893.41 13,894.40 13,891.42 13,891.44 0.0K
16:25 13,891.45 13,894.44 13,891.00 13,892.00 0.0K
16:26 13,892.46 13,892.98 13,888.00 13,891.03 0.0K
16:27 13,890.00 13,892.00 13,886.60 13,887.00 0.0K
16:28 13,886.00 13,886.13 13,883.64 13,883.64 0.0K
16:29 13,885.00 13,885.00 13,881.64 13,881.64 0.0K
16:30 13,882.14 13,884.00 13,881.14 13,882.64 0.0K
16:31 13,881.14 13,881.66 13,878.00 13,879.22 0.0K
16:32 13,878.72 13,882.00 13,878.72 13,881.00 0.0K
16:33 13,880.00 13,881.20 13,879.00 13,880.70 0.0K
16:34 13,880.69 13,880.69 13,875.19 13,875.19 0.0K
16:35 13,875.69 13,876.66 13,875.00 13,875.64 0.0K
16:36 13,876.64 13,881.00 13,875.63 13,880.00 0.0K
16:37 13,879.58 13,885.00 13,878.59 13,885.00 0.0K
16:38 13,885.52 13,887.00 13,884.00 13,886.44 0.0K
16:39 13,887.00 13,888.41 13,882.41 13,882.41 0.0K
16:40 13,881.91 13,881.91 13,878.89 13,879.38 0.0K
16:41 13,879.87 13,882.79 13,879.87 13,881.29 0.0K
16:42 13,881.28 13,882.00 13,876.00 13,877.00 0.0K
16:43 13,877.81 13,884.25 13,877.81 13,881.23 0.0K
16:44 13,882.72 13,883.00 13,880.00 13,882.00 0.0K
16:45 13,882.23 13,886.20 13,880.68 13,880.68 0.0K
16:46 13,880.69 13,882.69 13,878.70 13,880.21 0.0K
16:47 13,880.00 13,882.17 13,878.71 13,882.16 0.0K
16:48 13,882.66 13,887.00 13,881.67 13,887.00 0.0K
16:49 13,886.00 13,887.11 13,884.00 13,885.12 0.0K
16:50 13,886.00 13,886.00 13,883.00 13,885.00 0.0K
16:51 13,885.13 13,889.06 13,885.13 13,887.52 0.0K
16:52 13,887.51 13,893.83 13,887.51 13,893.82 0.0K
16:53 13,893.81 13,895.00 13,891.78 13,894.18 0.0K
16:54 13,893.67 13,897.00 13,893.00 13,897.00 0.0K
16:55 13,896.58 13,897.07 13,894.04 13,894.04 0.0K
16:56 13,895.04 13,895.57 13,893.55 13,895.56 0.0K
16:57 13,894.07 13,894.07 13,890.55 13,890.55 0.0K
16:58 13,890.00 13,890.04 13,885.54 13,886.53 0.0K
16:59 13,886.52 13,888.02 13,886.03 13,887.00 0.0K
17:00 13,886.02 13,887.01 13,884.00 13,884.00 0.0K
17:01 13,883.98 13,885.00 13,882.00 13,882.00 0.0K
17:02 13,883.00 13,883.00 13,882.50 13,882.50 0.0K
17:03 13,884.00 13,890.41 13,884.00 13,890.41 0.0K
17:04 13,890.40 13,891.80 13,890.33 13,891.80 0.0K
17:05 13,892.29 13,895.26 13,892.29 13,894.23 0.0K
17:06 13,893.23 13,894.00 13,891.21 13,891.69 0.0K
17:07 13,891.19 13,892.18 13,889.67 13,891.65 0.0K
17:08 13,892.00 13,893.00 13,891.64 13,893.00 0.0K
17:09 13,892.00 13,892.00 13,890.00 13,890.10 0.0K
17:10 13,890.59 13,892.08 13,890.57 13,890.57 0.0K
17:11 13,892.06 13,893.53 13,890.56 13,892.53 0.0K
17:12 13,893.52 13,894.00 13,889.00 13,893.02 0.0K
17:13 13,892.52 13,893.54 13,890.00 13,892.53 0.0K
17:14 13,892.03 13,897.00 13,892.03 13,897.00 0.0K
17:15 13,896.02 13,898.01 13,894.00 13,897.00 0.0K
17:16 13,897.50 13,900.00 13,897.50 13,900.00 0.0K
17:17 13,900.46 13,903.44 13,899.96 13,901.00 0.0K
17:18 13,901.95 13,905.00 13,901.94 13,904.41 0.0K
17:19 13,905.00 13,907.37 13,904.86 13,904.86 0.0K
17:20 13,905.36 13,906.83 13,904.86 13,906.83 0.0K
17:21 13,907.33 13,911.81 13,906.83 13,911.00 0.0K
17:22 13,911.31 13,911.80 13,909.28 13,909.28 0.0K
17:23 13,909.78 13,911.27 13,909.72 13,909.72 0.0K
17:24 13,909.71 13,914.17 13,909.71 13,913.00 0.0K
17:25 13,912.00 13,912.19 13,906.23 13,907.73 0.0K
17:26 13,907.74 13,911.00 13,907.74 13,909.71 0.0K
17:27 13,909.70 13,911.68 13,908.67 13,908.67 0.0K
17:28 13,909.00 13,910.66 13,908.67 13,909.62 0.0K
17:29 13,910.12 13,911.00 13,908.12 13,908.62 0.0K
17:30 13,908.00 13,911.00 13,906.00 13,909.00 0.0K
17:31 13,908.00 13,917.10 13,908.00 13,915.60 0.0K
17:32 13,916.10 13,918.10 13,916.10 13,917.00 0.0K
17:33 13,917.10 13,922.00 13,917.10 13,921.00 0.0K
17:34 13,923.58 13,930.00 13,920.59 13,920.59 0.0K
17:35 13,924.58 13,925.58 13,909.40 13,909.40 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available