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 14,062.00 14,062.00 14,062.00 14,062.00 0.0K
08:59 14,064.00 14,064.00 14,059.00 14,059.00 0.0K
09:00 14,067.33 14,084.29 14,063.33 14,074.00 0.0K
09:01 14,074.31 14,084.78 14,072.00 14,072.00 0.0K
09:02 14,072.81 14,074.31 14,058.84 14,059.34 0.0K
09:03 14,060.34 14,066.33 14,055.85 14,057.35 0.0K
09:04 14,055.00 14,058.35 14,051.86 14,052.00 0.0K
09:05 14,053.36 14,055.85 14,050.00 14,054.00 0.0K
09:06 14,054.86 14,062.84 14,054.86 14,054.86 0.0K
09:07 14,056.00 14,056.38 14,048.00 14,053.39 0.0K
09:08 14,054.00 14,054.00 14,039.99 14,041.47 0.0K
09:09 14,041.97 14,041.97 14,033.99 14,037.94 0.0K
09:10 14,039.43 14,039.43 14,024.00 14,024.00 0.0K
09:11 14,022.94 14,026.42 14,016.90 14,018.89 0.0K
09:12 14,017.89 14,022.86 14,017.84 14,022.32 0.0K
09:13 14,024.31 14,025.00 14,017.00 14,023.79 0.0K
09:14 14,022.29 14,026.76 14,017.00 14,017.00 0.0K
09:15 14,015.28 14,016.00 14,007.00 14,008.82 0.0K
09:16 14,009.00 14,012.25 14,004.32 14,010.75 0.0K
09:17 14,011.75 14,025.88 14,011.00 14,025.00 0.0K
09:18 14,027.34 14,034.00 14,024.00 14,034.00 0.0K
09:19 14,035.72 14,038.00 14,032.17 14,032.18 0.0K
09:20 14,027.69 14,029.22 14,023.25 14,027.27 0.0K
09:21 14,028.27 14,037.00 14,027.27 14,036.00 0.0K
09:22 14,036.67 14,037.14 14,028.20 14,035.15 0.0K
09:23 14,036.00 14,041.10 14,036.00 14,038.00 0.0K
09:24 14,036.60 14,041.10 14,036.60 14,040.10 0.0K
09:25 14,038.00 14,039.00 14,029.18 14,031.00 0.0K
09:26 14,031.67 14,035.16 14,025.20 14,025.20 0.0K
09:27 14,025.00 14,029.21 14,022.00 14,026.20 0.0K
09:28 14,028.00 14,028.00 14,017.84 14,018.86 0.0K
09:29 14,019.86 14,031.00 14,019.36 14,031.00 0.0K
09:30 14,032.83 14,035.00 14,022.38 14,022.38 0.0K
09:31 14,021.39 14,028.00 14,019.42 14,027.84 0.0K
09:32 14,027.00 14,027.00 14,017.46 14,018.47 0.0K
09:33 14,017.48 14,024.45 14,017.48 14,023.46 0.0K
09:34 14,024.45 14,028.39 14,023.00 14,026.36 0.0K
09:35 14,025.36 14,026.85 14,022.35 14,025.35 0.0K
09:36 14,026.35 14,026.35 14,017.00 14,019.00 0.0K
09:37 14,018.91 14,022.38 14,016.41 14,022.37 0.0K
09:38 14,021.86 14,030.25 14,021.86 14,029.24 0.0K
09:39 14,029.74 14,032.00 14,026.25 14,027.25 0.0K
09:40 14,028.25 14,035.22 14,028.00 14,033.24 0.0K
09:41 14,033.23 14,036.21 14,032.00 14,033.00 0.0K
09:42 14,033.74 14,038.20 14,030.26 14,036.19 0.0K
09:43 14,035.69 14,039.00 14,034.00 14,037.16 0.0K
09:44 14,035.67 14,044.59 14,035.67 14,043.10 0.0K
09:45 14,044.09 14,045.00 14,033.00 14,033.00 0.0K
09:46 14,036.20 14,040.00 14,035.00 14,037.66 0.0K
09:47 14,037.16 14,040.17 14,035.18 14,038.00 0.0K
09:48 14,038.65 14,043.15 14,037.00 14,043.15 0.0K
09:49 14,042.16 14,044.00 14,040.66 14,043.00 0.0K
09:50 14,043.70 14,045.00 14,037.00 14,040.78 0.0K
09:51 14,042.27 14,047.23 14,041.00 14,046.20 0.0K
09:52 14,045.71 14,054.13 14,045.71 14,053.11 0.0K
09:53 14,053.10 14,058.04 14,053.10 14,056.00 0.0K
09:54 14,055.50 14,058.48 14,055.00 14,058.48 0.0K
09:55 14,058.00 14,059.97 14,053.52 14,055.02 0.0K
09:56 14,055.03 14,055.04 14,052.00 14,055.04 0.0K
09:57 14,055.03 14,058.48 14,054.00 14,056.97 0.0K
09:58 14,056.47 14,057.96 14,052.99 14,054.00 0.0K
09:59 14,054.99 14,061.00 14,052.99 14,059.89 0.0K
10:00 14,059.39 14,063.80 14,059.39 14,063.30 0.0K
10:01 14,062.30 14,062.30 14,056.00 14,059.37 0.0K
10:02 14,059.87 14,062.00 14,050.96 14,050.96 0.0K
10:03 14,050.98 14,052.02 14,046.05 14,046.05 0.0K
10:04 14,046.06 14,053.00 14,044.00 14,053.00 0.0K
10:05 14,053.05 14,061.39 14,053.05 14,061.39 0.0K
10:06 14,062.39 14,070.00 14,061.86 14,069.75 0.0K
10:07 14,069.00 14,070.73 14,064.23 14,064.23 0.0K
10:08 14,064.73 14,065.24 14,059.81 14,062.31 0.0K
10:09 14,062.81 14,066.25 14,062.81 14,066.23 0.0K
10:10 14,069.22 14,074.17 14,067.68 14,070.65 0.0K
10:11 14,070.15 14,074.00 14,069.65 14,074.00 0.0K
10:12 14,073.58 14,073.58 14,066.62 14,069.64 0.0K
10:13 14,070.63 14,072.63 14,069.12 14,069.62 0.0K
10:14 14,070.62 14,074.00 14,068.58 14,074.00 0.0K
10:15 14,073.54 14,073.54 14,069.54 14,072.51 0.0K
10:16 14,072.50 14,073.47 14,067.51 14,072.46 0.0K
10:17 14,071.96 14,073.45 14,069.47 14,072.92 0.0K
10:18 14,071.42 14,072.41 14,066.91 14,068.00 0.0K
10:19 14,067.00 14,071.83 14,066.00 14,071.33 0.0K
10:20 14,070.83 14,071.33 14,067.00 14,068.88 0.0K
10:21 14,068.00 14,070.37 14,066.84 14,067.35 0.0K
10:22 14,067.00 14,067.00 14,064.00 14,064.90 0.0K
10:23 14,064.91 14,069.42 14,063.00 14,068.00 0.0K
10:24 14,066.90 14,070.37 14,066.90 14,068.36 0.0K
10:25 14,068.00 14,068.00 14,059.88 14,063.00 0.0K
10:26 14,063.85 14,069.27 14,063.85 14,067.27 0.0K
10:27 14,066.77 14,068.26 14,066.00 14,068.00 0.0K
10:28 14,067.74 14,073.00 14,067.24 14,070.15 0.0K
10:29 14,070.00 14,078.03 14,070.00 14,078.02 0.0K
10:30 14,077.02 14,078.00 14,072.98 14,075.00 0.0K
10:31 14,076.00 14,076.00 14,070.96 14,071.00 0.0K
10:32 14,070.46 14,070.46 14,062.55 14,062.55 0.0K
10:33 14,064.00 14,072.46 14,064.00 14,070.97 0.0K
10:34 14,071.46 14,071.46 14,067.00 14,070.00 0.0K
10:35 14,070.51 14,075.00 14,070.51 14,073.89 0.0K
10:36 14,072.90 14,074.89 14,064.94 14,064.94 0.0K
10:37 14,065.00 14,069.00 14,064.96 14,067.97 0.0K
10:38 14,068.47 14,071.44 14,067.45 14,070.95 0.0K
10:39 14,071.00 14,075.00 14,070.00 14,072.87 0.0K
10:40 14,073.87 14,073.87 14,069.41 14,070.42 0.0K
10:41 14,069.92 14,070.42 14,063.52 14,064.04 0.0K
10:42 14,064.05 14,065.00 14,058.12 14,059.14 0.0K
10:43 14,060.14 14,062.15 14,057.16 14,057.67 0.0K
10:44 14,056.00 14,057.22 14,053.00 14,054.28 0.0K
10:45 14,054.78 14,058.27 14,054.78 14,055.00 0.0K
10:46 14,057.00 14,057.00 14,050.00 14,056.33 0.0K
10:47 14,056.00 14,056.81 14,054.82 14,055.00 0.0K
10:48 14,054.79 14,054.79 14,051.29 14,052.28 0.0K
10:49 14,052.27 14,052.27 14,049.28 14,050.78 0.0K
10:50 14,051.27 14,051.27 14,046.32 14,046.32 0.0K
10:51 14,046.33 14,050.35 14,044.35 14,046.83 0.0K
10:52 14,046.00 14,049.32 14,045.00 14,048.00 0.0K
10:53 14,049.32 14,049.32 14,044.31 14,044.79 0.0K
10:54 14,045.28 14,045.28 14,042.00 14,045.28 0.0K
10:55 14,045.77 14,045.77 14,041.27 14,042.29 0.0K
10:56 14,041.29 14,042.29 14,039.00 14,039.36 0.0K
10:57 14,038.00 14,039.00 14,037.00 14,038.45 0.0K
10:58 14,038.46 14,041.48 14,038.46 14,040.00 0.0K
10:59 14,040.00 14,042.50 14,038.52 14,038.53 0.0K
11:00 14,037.53 14,038.54 14,021.62 14,025.09 0.0K
11:01 14,025.58 14,030.50 14,025.06 14,029.00 0.0K
11:02 14,029.01 14,031.00 14,027.00 14,028.41 0.0K
11:03 14,027.00 14,035.33 14,027.00 14,034.00 0.0K
11:04 14,032.82 14,036.00 14,032.00 14,033.24 0.0K
11:05 14,032.24 14,034.24 14,031.00 14,033.19 0.0K
11:06 14,033.68 14,037.12 14,033.68 14,036.00 0.0K
11:07 14,037.00 14,038.04 14,036.00 14,038.04 0.0K
11:08 14,038.03 14,041.51 14,038.03 14,040.00 0.0K
11:09 14,039.00 14,039.03 14,037.00 14,037.08 0.0K
11:10 14,038.58 14,039.57 14,033.65 14,035.18 0.0K
11:11 14,035.19 14,035.19 14,030.23 14,035.00 0.0K
11:12 14,034.75 14,035.25 14,029.00 14,029.00 0.0K
11:13 14,029.82 14,030.83 14,026.00 14,026.38 0.0K
11:14 14,026.00 14,028.42 14,025.00 14,027.44 0.0K
11:15 14,027.45 14,029.45 14,025.00 14,026.46 0.0K
11:16 14,025.95 14,025.95 14,019.00 14,019.52 0.0K
11:17 14,020.52 14,025.00 14,020.49 14,020.98 0.0K
11:18 14,020.49 14,020.49 14,014.54 14,015.55 0.0K
11:19 14,015.00 14,020.00 14,015.00 14,018.50 0.0K
11:20 14,020.00 14,023.43 14,019.00 14,023.43 0.0K
11:21 14,022.43 14,022.43 14,018.45 14,020.44 0.0K
11:22 14,019.94 14,020.95 14,017.00 14,017.00 0.0K
11:23 14,016.98 14,017.00 14,014.04 14,014.04 0.0K
11:24 14,014.54 14,015.00 14,012.54 14,012.54 0.0K
11:25 14,012.55 14,013.00 14,009.06 14,012.00 0.0K
11:26 14,010.60 14,012.61 14,009.62 14,012.61 0.0K
11:27 14,013.12 14,017.58 14,013.12 14,017.00 0.0K
11:28 14,017.57 14,017.57 14,009.63 14,015.00 0.0K
11:29 14,015.12 14,020.54 14,014.62 14,020.00 0.0K
11:30 14,021.04 14,025.50 14,021.00 14,025.49 0.0K
11:31 14,026.49 14,028.51 14,025.49 14,028.51 0.0K
11:32 14,029.00 14,029.48 14,028.00 14,029.45 0.0K
11:33 14,030.00 14,033.41 14,030.00 14,031.42 0.0K
11:34 14,030.42 14,032.43 14,028.00 14,030.00 0.0K
11:35 14,028.96 14,029.47 14,026.00 14,026.54 0.0K
11:36 14,026.55 14,033.54 14,026.55 14,033.54 0.0K
11:37 14,034.00 14,035.00 14,030.58 14,031.00 0.0K
11:38 14,030.59 14,031.00 14,026.70 14,026.73 0.0K
11:39 14,028.00 14,029.27 14,025.87 14,025.87 0.0K
11:40 14,025.37 14,027.00 14,024.42 14,025.42 0.0K
11:41 14,026.42 14,026.42 14,023.95 14,023.99 0.0K
11:42 14,024.49 14,027.00 14,024.49 14,026.93 0.0K
11:43 14,026.92 14,030.00 14,025.92 14,029.87 0.0K
11:44 14,030.37 14,031.00 14,026.87 14,026.87 0.0K
11:45 14,025.88 14,025.90 14,023.90 14,023.91 0.0K
11:46 14,022.92 14,023.00 14,021.46 14,023.00 0.0K
11:47 14,020.00 14,020.00 14,013.08 14,013.08 0.0K
11:48 14,012.58 14,015.00 14,012.09 14,014.00 0.0K
11:49 14,014.06 14,015.00 14,013.00 14,015.00 0.0K
11:50 14,014.51 14,016.95 14,014.51 14,016.92 0.0K
11:51 14,016.91 14,018.34 14,015.89 14,017.82 0.0K
11:52 14,017.31 14,021.69 14,017.00 14,021.67 0.0K
11:53 14,019.68 14,020.18 14,015.70 14,017.70 0.0K
11:54 14,017.20 14,019.62 14,017.00 14,019.62 0.0K
11:55 14,020.00 14,022.00 14,018.60 14,020.98 0.0K
11:56 14,020.47 14,021.46 14,017.00 14,017.00 0.0K
11:57 14,018.39 14,022.33 14,017.00 14,022.30 0.0K
11:58 14,023.00 14,023.00 14,018.29 14,018.29 0.0K
11:59 14,018.28 14,021.21 14,018.28 14,021.20 0.0K
12:00 14,021.19 14,021.19 14,013.00 14,013.00 0.0K
12:01 14,012.78 14,015.00 14,012.00 14,013.31 0.0K
12:02 14,014.00 14,015.32 14,011.85 14,011.86 0.0K
12:03 14,012.36 14,013.41 14,009.00 14,012.91 0.0K
12:04 14,012.41 14,018.36 14,010.91 14,016.00 0.0K
12:05 14,015.36 14,018.35 14,015.00 14,015.88 0.0K
12:06 14,016.38 14,016.40 14,012.47 14,015.04 0.0K
12:07 14,014.55 14,014.55 14,009.00 14,009.00 0.0K
12:08 14,010.00 14,011.00 14,008.64 14,010.00 0.0K
12:09 14,011.64 14,012.00 14,008.64 14,010.00 0.0K
12:10 14,010.63 14,012.00 14,009.59 14,011.58 0.0K
12:11 14,012.08 14,014.59 14,011.58 14,014.00 0.0K
12:12 14,013.00 14,016.00 14,013.00 14,016.00 0.0K
12:13 14,013.57 14,016.00 14,013.00 14,015.05 0.0K
12:14 14,015.55 14,016.00 14,013.57 14,015.53 0.0K
12:15 14,016.52 14,017.51 14,016.47 14,017.00 0.0K
12:16 14,018.00 14,019.46 14,017.00 14,017.00 0.0K
12:17 14,018.00 14,018.40 14,016.42 14,016.42 0.0K
12:18 14,015.93 14,017.42 14,015.93 14,017.40 0.0K
12:19 14,017.39 14,019.37 14,016.39 14,018.86 0.0K
12:20 14,018.35 14,018.36 14,015.00 14,017.36 0.0K
12:21 14,017.37 14,019.00 14,016.00 14,017.87 0.0K
12:22 14,018.37 14,019.37 14,017.37 14,017.37 0.0K
12:23 14,016.37 14,018.87 14,016.37 14,018.00 0.0K
12:24 14,019.37 14,020.36 14,017.00 14,017.00 0.0K
12:25 14,016.38 14,034.85 14,016.00 14,034.35 0.0K
12:26 14,035.35 14,038.83 14,018.38 14,020.45 0.0K
12:27 14,021.45 14,022.45 14,019.00 14,019.00 0.0K
12:28 14,019.47 14,021.48 14,017.01 14,018.04 0.0K
12:29 14,018.54 14,018.54 14,015.00 14,016.12 0.0K
12:30 14,015.63 14,017.70 14,014.15 14,016.00 0.0K
12:31 14,015.73 14,017.00 14,006.87 14,007.38 0.0K
12:32 14,006.89 14,009.00 14,006.89 14,007.98 0.0K
12:33 14,008.00 14,010.06 14,006.99 14,009.56 0.0K
12:34 14,009.06 14,012.07 14,009.06 14,009.59 0.0K
12:35 14,009.10 14,009.10 14,005.16 14,006.22 0.0K
12:36 14,007.00 14,012.21 14,006.73 14,012.21 0.0K
12:37 14,012.00 14,013.66 14,012.00 14,013.66 0.0K
12:38 14,014.15 14,016.13 14,013.13 14,015.10 0.0K
12:39 14,016.09 14,019.02 14,015.59 14,018.95 0.0K
12:40 14,019.00 14,022.00 14,019.00 14,020.00 0.0K
12:41 14,025.00 14,027.26 14,024.75 14,026.00 0.0K
12:42 14,025.24 14,025.24 14,018.77 14,018.77 0.0K
12:43 14,019.27 14,021.74 14,019.27 14,020.00 0.0K
12:44 14,019.76 14,020.76 14,019.00 14,019.75 0.0K
12:45 14,020.75 14,023.00 14,019.75 14,023.00 0.0K
12:46 14,022.00 14,022.00 14,018.75 14,020.00 0.0K
12:47 14,019.00 14,019.29 14,017.81 14,017.83 0.0K
12:48 14,017.84 14,019.82 14,017.84 14,018.82 0.0K
12:49 14,019.82 14,020.81 14,019.79 14,020.00 0.0K
12:50 14,020.29 14,020.29 14,019.78 14,019.78 0.0K
12:51 14,019.00 14,019.00 14,016.82 14,016.82 0.0K
12:52 14,017.82 14,019.84 14,015.83 14,018.84 0.0K
12:53 14,019.84 14,021.83 14,019.84 14,021.83 0.0K
12:54 14,022.00 14,023.00 14,020.81 14,020.83 0.0K
12:55 14,021.33 14,022.00 14,020.00 14,020.00 0.0K
12:56 14,022.82 14,023.00 14,019.37 14,019.37 0.0K
12:57 14,019.38 14,020.00 14,018.43 14,019.00 0.0K
12:58 14,018.94 14,020.00 14,016.98 14,017.00 0.0K
12:59 14,015.00 14,015.00 14,011.00 14,012.00 0.0K
13:00 14,013.57 14,022.02 14,013.57 14,022.02 0.0K
13:01 14,022.00 14,023.01 14,020.03 14,021.04 0.0K
13:02 14,020.55 14,023.08 14,019.57 14,022.11 0.0K
13:03 14,023.00 14,023.14 14,021.00 14,023.00 0.0K
13:04 14,023.17 14,023.17 14,019.18 14,019.68 0.0K
13:05 14,020.18 14,020.18 14,016.72 14,017.26 0.0K
13:06 14,017.27 14,018.33 14,016.31 14,018.00 0.0K
13:07 14,018.32 14,019.32 14,017.00 14,017.31 0.0K
13:08 14,018.31 14,020.00 14,017.00 14,019.00 0.0K
13:09 14,016.80 14,017.30 14,013.84 14,013.84 0.0K
13:10 14,014.34 14,015.34 14,013.00 14,013.80 0.0K
13:11 14,012.80 14,013.31 14,008.00 14,008.33 0.0K
13:12 14,009.33 14,012.00 14,009.33 14,010.00 0.0K
13:13 14,010.27 14,011.26 14,010.19 14,010.19 0.0K
13:14 14,012.00 14,013.15 14,011.10 14,011.10 0.0K
13:15 14,012.10 14,017.03 14,011.59 14,016.00 0.0K
13:16 14,016.49 14,018.91 14,015.99 14,017.36 0.0K
13:17 14,016.36 14,017.31 14,015.00 14,017.31 0.0K
13:18 14,017.79 14,020.00 14,017.77 14,019.66 0.0K
13:19 14,019.65 14,022.00 14,019.64 14,020.56 0.0K
13:20 14,021.06 14,022.00 14,018.55 14,018.55 0.0K
13:21 14,020.00 14,020.00 14,018.03 14,018.03 0.0K
13:22 14,018.52 14,021.00 14,018.52 14,019.45 0.0K
13:23 14,018.96 14,018.96 14,016.98 14,017.00 0.0K
13:24 14,017.47 14,017.47 14,016.97 14,017.43 0.0K
13:25 14,018.42 14,023.35 14,018.00 14,023.32 0.0K
13:26 14,023.30 14,025.00 14,022.76 14,023.27 0.0K
13:27 14,023.28 14,023.29 14,020.81 14,021.00 0.0K
13:28 14,022.00 14,022.00 14,018.34 14,018.37 0.0K
13:29 14,018.87 14,019.38 14,018.00 14,019.37 0.0K
13:30 14,019.87 14,023.33 14,019.87 14,020.34 0.0K
13:31 14,019.35 14,020.37 14,019.00 14,019.37 0.0K
13:32 14,019.00 14,020.00 14,018.85 14,019.35 0.0K
13:33 14,018.36 14,019.00 14,016.00 14,019.00 0.0K
13:34 14,018.00 14,018.42 14,014.00 14,015.48 0.0K
13:35 14,014.99 14,017.00 14,014.49 14,016.00 0.0K
13:36 14,015.55 14,016.56 14,014.55 14,016.00 0.0K
13:37 14,015.58 14,016.00 14,013.62 14,014.65 0.0K
13:38 14,015.15 14,015.67 14,013.69 14,014.70 0.0K
13:39 14,014.20 14,015.71 14,012.72 14,014.00 0.0K
13:40 14,013.00 14,015.00 14,012.72 14,014.68 0.0K
13:41 14,015.18 14,016.61 14,014.65 14,016.61 0.0K
13:42 14,016.60 14,021.54 14,016.59 14,020.54 0.0K
13:43 14,020.55 14,020.55 14,015.56 14,017.57 0.0K
13:44 14,017.56 14,021.00 14,016.00 14,021.00 0.0K
13:45 14,020.50 14,021.49 14,018.00 14,019.00 0.0K
13:46 14,019.00 14,021.47 14,019.00 14,021.44 0.0K
13:47 14,021.94 14,023.00 14,021.00 14,022.00 0.0K
13:48 14,021.88 14,026.35 14,021.88 14,023.83 0.0K
13:49 14,024.33 14,025.00 14,023.33 14,025.00 0.0K
13:50 14,024.34 14,024.35 14,021.38 14,023.00 0.0K
13:51 14,023.40 14,025.00 14,022.92 14,024.00 0.0K
13:52 14,024.44 14,025.00 14,022.46 14,025.00 0.0K
13:53 14,026.00 14,026.48 14,024.97 14,026.48 0.0K
13:54 14,025.48 14,026.48 14,023.00 14,024.00 0.0K
13:55 14,022.52 14,025.00 14,021.59 14,021.60 0.0K
13:56 14,021.61 14,021.64 14,019.65 14,020.66 0.0K
13:57 14,021.66 14,024.00 14,021.66 14,024.00 0.0K
13:58 14,024.65 14,026.10 14,023.63 14,025.00 0.0K
13:59 14,024.10 14,026.00 14,024.00 14,025.00 0.0K
14:00 14,025.54 14,028.47 14,024.04 14,028.47 0.0K
14:01 14,029.47 14,031.44 14,028.96 14,031.40 0.0K
14:02 14,030.90 14,031.39 14,029.00 14,030.00 0.0K
14:03 14,030.38 14,031.44 14,028.90 14,031.44 0.0K
14:04 14,030.95 14,031.02 14,027.97 14,029.03 0.0K
14:05 14,029.04 14,030.00 14,027.56 14,027.60 0.0K
14:06 14,027.61 14,029.15 14,026.64 14,028.66 0.0K
14:07 14,028.67 14,030.17 14,027.00 14,027.70 0.0K
14:08 14,028.70 14,030.00 14,028.70 14,028.70 0.0K
14:09 14,028.71 14,031.20 14,028.71 14,031.00 0.0K
14:10 14,030.69 14,032.69 14,029.69 14,029.70 0.0K
14:11 14,029.20 14,032.00 14,028.71 14,031.20 0.0K
14:12 14,031.00 14,032.21 14,029.71 14,029.71 0.0K
14:13 14,029.70 14,031.21 14,029.70 14,031.21 0.0K
14:14 14,031.22 14,031.72 14,028.73 14,028.73 0.0K
14:15 14,028.74 14,029.00 14,024.77 14,025.00 0.0K
14:16 14,025.78 14,026.00 14,022.81 14,022.81 0.0K
14:17 14,022.31 14,022.31 14,020.41 14,020.41 0.0K
14:18 14,020.42 14,022.00 14,020.42 14,022.00 0.0K
14:19 14,022.44 14,024.00 14,021.91 14,023.89 0.0K
14:20 14,023.00 14,027.00 14,023.00 14,026.00 0.0K
14:21 14,025.76 14,025.76 14,024.00 14,024.75 0.0K
14:22 14,024.25 14,025.28 14,023.76 14,025.00 0.0K
14:23 14,024.27 14,025.26 14,021.00 14,021.00 0.0K
14:24 14,021.78 14,022.00 14,018.80 14,019.84 0.0K
14:25 14,019.34 14,020.89 14,017.87 14,020.89 0.0K
14:26 14,021.89 14,024.82 14,021.89 14,022.81 0.0K
14:27 14,024.00 14,024.79 14,023.78 14,024.78 0.0K
14:28 14,023.78 14,025.00 14,021.81 14,021.86 0.0K
14:29 14,021.87 14,023.00 14,021.87 14,023.00 0.0K
14:30 14,022.41 14,023.92 14,019.00 14,020.50 0.0K
14:31 14,021.00 14,023.01 14,021.00 14,022.04 0.0K
14:32 14,022.03 14,022.03 14,021.53 14,022.01 0.0K
14:33 14,022.51 14,024.94 14,021.49 14,023.93 0.0K
14:34 14,023.43 14,024.00 14,021.93 14,022.93 0.0K
14:35 14,023.92 14,027.00 14,023.91 14,026.00 0.0K
14:36 14,027.38 14,027.88 14,025.88 14,026.89 0.0K
14:37 14,028.00 14,032.00 14,028.00 14,029.86 0.0K
14:38 14,029.85 14,030.85 14,026.88 14,026.91 0.0K
14:39 14,027.40 14,028.00 14,026.00 14,028.00 0.0K
14:40 14,029.00 14,031.85 14,029.00 14,030.85 0.0K
14:41 14,031.00 14,031.34 14,029.36 14,029.36 0.0K
14:42 14,029.86 14,031.00 14,029.00 14,030.00 0.0K
14:43 14,031.39 14,033.00 14,031.00 14,033.00 0.0K
14:44 14,033.32 14,034.00 14,030.77 14,031.28 0.0K
14:45 14,030.78 14,033.75 14,030.76 14,032.74 0.0K
14:46 14,032.73 14,034.72 14,032.22 14,032.23 0.0K
14:47 14,033.23 14,034.73 14,026.34 14,027.35 0.0K
14:48 14,027.84 14,028.37 14,025.92 14,025.96 0.0K
14:49 14,024.47 14,026.00 14,022.07 14,022.09 0.0K
14:50 14,022.59 14,027.10 14,022.10 14,025.00 0.0K
14:51 14,024.11 14,027.10 14,024.00 14,026.09 0.0K
14:52 14,025.59 14,030.03 14,025.09 14,028.53 0.0K
14:53 14,029.02 14,030.00 14,028.99 14,029.95 0.0K
14:54 14,029.94 14,029.94 14,027.95 14,028.00 0.0K
14:55 14,027.00 14,027.00 14,025.50 14,026.03 0.0K
14:56 14,027.03 14,028.02 14,026.02 14,026.02 0.0K
14:57 14,027.00 14,027.52 14,025.00 14,026.05 0.0K
14:58 14,025.55 14,026.05 14,024.00 14,026.04 0.0K
14:59 14,026.03 14,026.03 14,024.00 14,024.00 0.0K
15:00 14,024.03 14,031.00 14,024.03 14,030.00 0.0K
15:01 14,029.93 14,029.93 14,026.92 14,027.89 0.0K
15:02 14,027.00 14,027.00 14,024.88 14,026.00 0.0K
15:03 14,026.85 14,029.00 14,026.84 14,028.00 0.0K
15:04 14,028.27 14,028.27 14,026.77 14,028.00 0.0K
15:05 14,026.25 14,027.75 14,022.72 14,022.72 0.0K
15:06 14,023.00 14,023.00 14,019.00 14,020.24 0.0K
15:07 14,019.24 14,023.00 14,019.24 14,023.00 0.0K
15:08 14,022.26 14,022.75 14,019.00 14,019.00 0.0K
15:09 14,019.27 14,023.00 14,019.27 14,022.00 0.0K
15:10 14,022.23 14,023.70 14,020.72 14,023.70 0.0K
15:11 14,023.20 14,024.00 14,019.74 14,022.00 0.0K
15:12 14,021.78 14,024.00 14,021.78 14,023.00 0.0K
15:13 14,022.77 14,024.27 14,013.80 14,018.74 0.0K
15:14 14,019.24 14,021.70 14,017.21 14,021.70 0.0K
15:15 14,021.69 14,021.69 14,015.75 14,018.00 0.0K
15:16 14,019.00 14,019.00 14,013.85 14,014.85 0.0K
15:17 14,012.00 14,016.00 14,012.00 14,016.00 0.0K
15:18 14,015.32 14,015.81 14,014.00 14,014.00 0.0K
15:19 14,014.77 14,021.00 14,014.00 14,020.68 0.0K
15:20 14,021.17 14,021.17 14,020.00 14,020.00 0.0K
15:21 14,020.61 14,024.00 14,018.62 14,023.57 0.0K
15:22 14,023.56 14,026.00 14,023.00 14,025.52 0.0K
15:23 14,026.02 14,030.00 14,026.01 14,027.93 0.0K
15:24 14,028.43 14,030.37 14,027.00 14,030.37 0.0K
15:25 14,029.37 14,029.37 14,027.86 14,029.30 0.0K
15:26 14,029.29 14,033.21 14,029.29 14,031.69 0.0K
15:27 14,031.19 14,033.17 14,031.00 14,031.67 0.0K
15:28 14,032.17 14,035.14 14,032.17 14,035.14 0.0K
15:29 14,036.13 14,037.09 14,035.61 14,037.09 0.0K
15:30 14,039.00 14,040.10 14,038.00 14,040.00 0.0K
15:31 14,041.00 14,049.03 14,039.00 14,049.02 0.0K
15:32 14,048.02 14,054.96 14,047.02 14,053.00 0.0K
15:33 14,052.00 14,054.00 14,049.00 14,049.98 0.0K
15:34 14,050.48 14,053.97 14,049.98 14,051.46 0.0K
15:35 14,050.97 14,054.48 14,050.97 14,054.48 0.0K
15:36 14,055.47 14,055.47 14,052.00 14,053.00 0.0K
15:37 14,052.48 14,056.00 14,052.00 14,053.96 0.0K
15:38 14,054.96 14,060.87 14,054.95 14,056.88 0.0K
15:39 14,056.87 14,058.37 14,052.00 14,054.00 0.0K
15:40 14,055.00 14,056.00 14,051.87 14,052.86 0.0K
15:41 14,053.86 14,062.25 14,053.85 14,056.78 0.0K
15:42 14,056.79 14,059.77 14,056.29 14,059.77 0.0K
15:43 14,061.26 14,065.00 14,060.75 14,064.69 0.0K
15:44 14,064.68 14,069.13 14,063.00 14,069.00 0.0K
15:45 14,065.64 14,066.00 14,060.72 14,060.73 0.0K
15:46 14,060.74 14,061.75 14,058.80 14,059.81 0.0K
15:47 14,060.81 14,065.00 14,059.00 14,065.00 0.0K
15:48 14,065.31 14,068.00 14,065.30 14,067.00 0.0K
15:49 14,066.78 14,066.78 14,064.00 14,064.76 0.0K
15:50 14,065.26 14,069.00 14,063.74 14,069.00 0.0K
15:51 14,068.20 14,068.20 14,060.27 14,062.80 0.0K
15:52 14,062.81 14,066.79 14,062.81 14,066.79 0.0K
15:53 14,065.79 14,065.82 14,064.00 14,065.00 0.0K
15:54 14,067.00 14,070.00 14,066.82 14,069.79 0.0K
15:55 14,070.79 14,072.27 14,069.28 14,070.29 0.0K
15:56 14,069.79 14,071.29 14,068.79 14,070.28 0.0K
15:57 14,069.28 14,069.81 14,066.00 14,066.33 0.0K
15:58 14,065.83 14,069.84 14,065.83 14,069.83 0.0K
15:59 14,071.83 14,073.31 14,067.77 14,067.77 0.0K
16:00 14,069.76 14,071.00 14,064.76 14,065.77 0.0K
16:01 14,066.77 14,070.76 14,064.78 14,069.75 0.0K
16:02 14,070.25 14,074.00 14,069.25 14,073.26 0.0K
16:03 14,071.77 14,072.28 14,065.86 14,066.38 0.0K
16:04 14,066.39 14,069.43 14,065.40 14,068.00 0.0K
16:05 14,067.97 14,070.03 14,066.98 14,070.00 0.0K
16:06 14,071.03 14,072.04 14,069.06 14,070.00 0.0K
16:07 14,074.55 14,075.05 14,072.06 14,074.00 0.0K
16:08 14,074.57 14,077.00 14,073.58 14,077.00 0.0K
16:09 14,078.00 14,080.05 14,078.00 14,080.00 0.0K
16:10 14,081.00 14,081.00 14,073.00 14,074.10 0.0K
16:11 14,075.00 14,076.10 14,072.18 14,074.00 0.0K
16:12 14,074.68 14,078.70 14,071.00 14,078.00 0.0K
16:13 14,078.19 14,080.00 14,076.71 14,077.00 0.0K
16:14 14,077.21 14,079.00 14,076.71 14,078.20 0.0K
16:15 14,077.20 14,077.73 14,075.74 14,076.25 0.0K
16:16 14,076.75 14,083.00 14,076.75 14,082.24 0.0K
16:17 14,081.00 14,082.00 14,079.76 14,082.00 0.0K
16:18 14,082.25 14,083.25 14,080.25 14,083.25 0.0K
16:19 14,082.75 14,082.78 14,078.79 14,082.78 0.0K
16:20 14,080.78 14,081.00 14,078.00 14,080.00 0.0K
16:21 14,080.86 14,084.36 14,080.00 14,083.35 0.0K
16:22 14,082.35 14,082.35 14,079.00 14,079.94 0.0K
16:23 14,079.95 14,080.47 14,078.02 14,080.03 0.0K
16:24 14,080.53 14,085.00 14,080.53 14,085.00 0.0K
16:25 14,084.52 14,085.02 14,082.00 14,084.00 0.0K
16:26 14,083.47 14,083.47 14,079.03 14,080.54 0.0K
16:27 14,079.54 14,083.46 14,079.00 14,083.46 0.0K
16:28 14,083.96 14,086.39 14,083.91 14,084.86 0.0K
16:29 14,084.36 14,086.83 14,083.86 14,086.32 0.0K
16:30 14,086.00 14,086.80 14,083.00 14,083.81 0.0K
16:31 14,084.30 14,086.00 14,080.00 14,082.33 0.0K
16:32 14,083.00 14,084.81 14,083.00 14,083.81 0.0K
16:33 14,083.82 14,084.34 14,083.32 14,084.34 0.0K
16:34 14,084.35 14,086.35 14,082.93 14,083.44 0.0K
16:35 14,082.00 14,083.00 14,079.49 14,082.52 0.0K
16:36 14,082.03 14,084.00 14,081.53 14,082.53 0.0K
16:37 14,082.54 14,085.00 14,082.00 14,083.51 0.0K
16:38 14,084.01 14,088.46 14,084.01 14,088.44 0.0K
16:39 14,087.00 14,088.43 14,086.94 14,087.90 0.0K
16:40 14,088.39 14,090.84 14,088.39 14,089.31 0.0K
16:41 14,088.00 14,090.00 14,088.00 14,088.29 0.0K
16:42 14,089.28 14,089.28 14,083.79 14,083.79 0.0K
16:43 14,085.29 14,086.30 14,083.80 14,084.32 0.0K
16:44 14,084.33 14,086.34 14,084.33 14,086.33 0.0K
16:45 14,086.32 14,087.30 14,083.30 14,083.31 0.0K
16:46 14,082.31 14,083.32 14,082.31 14,083.31 0.0K
16:47 14,084.30 14,085.28 14,083.00 14,085.00 0.0K
16:48 14,085.27 14,086.24 14,084.74 14,085.23 0.0K
16:49 14,085.22 14,087.70 14,085.22 14,086.71 0.0K
16:50 14,085.71 14,086.24 14,084.00 14,085.00 0.0K
16:51 14,085.25 14,086.24 14,084.00 14,085.74 0.0K
16:52 14,085.73 14,090.19 14,085.73 14,090.19 0.0K
16:53 14,091.69 14,092.19 14,089.16 14,089.16 0.0K
16:54 14,089.00 14,090.16 14,087.00 14,090.13 0.0K
16:55 14,090.12 14,091.09 14,089.61 14,091.08 0.0K
16:56 14,092.07 14,098.99 14,091.07 14,098.99 0.0K
16:57 14,098.98 14,099.97 14,096.00 14,096.00 0.0K
16:58 14,096.01 14,096.05 14,094.57 14,094.57 0.0K
16:59 14,095.07 14,095.07 14,093.06 14,094.03 0.0K
17:00 14,093.00 14,096.00 14,091.03 14,091.03 0.0K
17:01 14,091.52 14,092.02 14,088.53 14,089.52 0.0K
17:02 14,089.02 14,089.02 14,086.00 14,087.00 0.0K
17:03 14,087.48 14,090.00 14,086.97 14,089.91 0.0K
17:04 14,088.42 14,088.91 14,085.89 14,087.00 0.0K
17:05 14,087.87 14,088.00 14,086.85 14,087.33 0.0K
17:06 14,088.33 14,090.78 14,087.27 14,088.00 0.0K
17:07 14,087.28 14,089.77 14,086.00 14,086.00 0.0K
17:08 14,086.77 14,093.70 14,086.77 14,092.69 0.0K
17:09 14,091.69 14,092.00 14,089.00 14,091.00 0.0K
17:10 14,090.20 14,091.00 14,087.00 14,089.00 0.0K
17:11 14,088.71 14,090.00 14,087.22 14,089.24 0.0K
17:12 14,088.74 14,090.74 14,088.00 14,090.71 0.0K
17:13 14,090.72 14,091.22 14,090.23 14,090.73 0.0K
17:14 14,089.23 14,090.23 14,083.78 14,084.00 0.0K
17:15 14,083.79 14,086.28 14,082.80 14,086.28 0.0K
17:16 14,087.00 14,087.00 14,085.74 14,086.24 0.0K
17:17 14,087.00 14,090.00 14,086.73 14,090.00 0.0K
17:18 14,090.71 14,092.00 14,089.71 14,092.00 0.0K
17:19 14,092.68 14,092.68 14,088.72 14,088.73 0.0K
17:20 14,087.73 14,088.23 14,084.74 14,087.22 0.0K
17:21 14,086.72 14,088.17 14,086.22 14,087.00 0.0K
17:22 14,087.67 14,087.67 14,084.68 14,086.00 0.0K
17:23 14,087.18 14,088.18 14,086.68 14,088.00 0.0K
17:24 14,087.00 14,088.71 14,085.26 14,085.26 0.0K
17:25 14,085.76 14,087.26 14,084.28 14,086.76 0.0K
17:26 14,086.26 14,087.73 14,086.00 14,086.75 0.0K
17:27 14,086.74 14,086.74 14,084.74 14,085.27 0.0K
17:28 14,086.00 14,088.23 14,086.00 14,086.71 0.0K
17:29 14,085.71 14,088.00 14,084.70 14,087.00 0.0K
17:30 14,088.00 14,092.65 14,088.00 14,092.65 0.0K
17:31 14,093.00 14,095.00 14,092.00 14,093.65 0.0K
17:32 14,094.15 14,095.64 14,092.15 14,093.00 0.0K
17:33 14,093.65 14,093.65 14,089.66 14,089.66 0.0K
17:34 14,090.16 14,096.15 14,090.16 14,095.65 0.0K
17:35 14,097.64 14,100.14 14,085.50 14,085.50 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available