IBEX 35

ES35
🏛️ spain →
15,585.10
Last Update: 2025-10-04
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:58 14,126.00 14,127.00 14,126.00 14,127.00 0.0K
08:59 14,126.00 14,128.00 14,125.00 14,125.00 0.0K
09:00 14,124.00 14,174.69 14,124.00 14,153.00 0.0K
09:01 14,146.26 14,151.75 14,136.00 14,150.00 0.0K
09:02 14,150.75 14,172.20 14,150.75 14,172.20 0.0K
09:03 14,172.00 14,191.00 14,172.00 14,191.00 0.0K
09:04 14,192.65 14,199.64 14,191.65 14,193.66 0.0K
09:05 14,191.66 14,194.16 14,182.69 14,188.17 0.0K
09:06 14,188.67 14,191.66 14,184.68 14,187.18 0.0K
09:07 14,188.68 14,188.68 14,179.77 14,180.00 0.0K
09:08 14,180.84 14,180.84 14,175.94 14,179.92 0.0K
09:09 14,180.41 14,184.38 14,175.42 14,182.87 0.0K
09:10 14,181.37 14,185.85 14,180.37 14,185.32 0.0K
09:11 14,185.82 14,195.00 14,182.00 14,195.00 0.0K
09:12 14,195.68 14,213.45 14,195.68 14,209.42 0.0K
09:13 14,209.91 14,213.35 14,209.91 14,211.81 0.0K
09:14 14,212.31 14,212.31 14,200.00 14,201.90 0.0K
09:15 14,209.88 14,212.00 14,200.90 14,202.42 0.0K
09:16 14,200.92 14,200.93 14,190.50 14,194.00 0.0K
09:17 14,197.00 14,199.00 14,195.42 14,197.00 0.0K
09:18 14,199.41 14,202.39 14,195.92 14,201.88 0.0K
09:19 14,199.88 14,206.29 14,199.88 14,203.00 0.0K
09:20 14,204.79 14,207.26 14,199.00 14,206.27 0.0K
09:21 14,206.26 14,210.16 14,204.00 14,209.66 0.0K
09:22 14,210.65 14,215.00 14,210.13 14,213.56 0.0K
09:23 14,215.00 14,221.00 14,214.00 14,220.42 0.0K
09:24 14,218.92 14,222.39 14,217.92 14,219.40 0.0K
09:25 14,217.90 14,220.43 14,215.42 14,220.43 0.0K
09:26 14,220.93 14,221.00 14,214.51 14,216.52 0.0K
09:27 14,216.00 14,219.54 14,213.55 14,217.04 0.0K
09:28 14,217.54 14,219.03 14,212.00 14,214.56 0.0K
09:29 14,215.06 14,221.00 14,215.06 14,218.00 0.0K
09:30 14,221.00 14,225.44 14,221.00 14,224.43 0.0K
09:31 14,223.93 14,226.94 14,222.95 14,222.95 0.0K
09:32 14,221.96 14,221.96 14,217.50 14,220.00 0.0K
09:33 14,220.98 14,221.98 14,215.00 14,218.00 0.0K
09:34 14,219.00 14,219.00 14,214.05 14,219.00 0.0K
09:35 14,218.55 14,220.56 14,216.58 14,220.56 0.0K
09:36 14,219.06 14,222.57 14,219.06 14,222.07 0.0K
09:37 14,223.56 14,232.00 14,223.56 14,232.00 0.0K
09:38 14,231.00 14,234.51 14,230.52 14,233.50 0.0K
09:39 14,232.01 14,232.01 14,225.59 14,226.60 0.0K
09:40 14,227.60 14,233.06 14,227.60 14,233.00 0.0K
09:41 14,234.00 14,236.00 14,228.51 14,228.53 0.0K
09:42 14,230.00 14,232.05 14,227.06 14,232.05 0.0K
09:43 14,232.04 14,239.44 14,232.04 14,239.44 0.0K
09:44 14,241.00 14,249.00 14,241.00 14,248.90 0.0K
09:45 14,248.40 14,254.00 14,248.40 14,249.34 0.0K
09:46 14,250.83 14,251.33 14,243.39 14,243.39 0.0K
09:47 14,243.00 14,245.44 14,239.92 14,241.46 0.0K
09:48 14,240.47 14,244.49 14,239.99 14,243.48 0.0K
09:49 14,244.97 14,254.00 14,244.47 14,254.00 0.0K
09:50 14,253.35 14,266.00 14,251.84 14,266.00 0.0K
09:51 14,265.69 14,270.00 14,264.00 14,268.10 0.0K
09:52 14,268.09 14,269.01 14,266.00 14,267.01 0.0K
09:53 14,266.51 14,268.00 14,264.50 14,268.00 0.0K
09:54 14,267.96 14,272.87 14,267.00 14,271.36 0.0K
09:55 14,271.00 14,272.00 14,269.00 14,271.84 0.0K
09:56 14,271.00 14,278.00 14,271.00 14,277.74 0.0K
09:57 14,276.74 14,286.61 14,275.74 14,286.60 0.0K
09:58 14,286.10 14,289.56 14,286.00 14,287.54 0.0K
09:59 14,287.04 14,288.51 14,282.55 14,283.57 0.0K
10:00 14,283.00 14,285.05 14,272.22 14,275.74 0.0K
10:01 14,275.24 14,277.74 14,270.36 14,270.36 0.0K
10:02 14,270.86 14,271.87 14,260.99 14,262.01 0.0K
10:03 14,262.51 14,271.93 14,262.51 14,271.93 0.0K
10:04 14,273.00 14,276.00 14,269.91 14,274.00 0.0K
10:05 14,272.89 14,272.89 14,264.95 14,264.96 0.0K
10:06 14,265.96 14,271.94 14,262.49 14,262.49 0.0K
10:07 14,261.50 14,266.00 14,260.51 14,262.98 0.0K
10:08 14,262.48 14,264.00 14,260.95 14,263.00 0.0K
10:09 14,262.43 14,272.00 14,262.43 14,272.00 0.0K
10:10 14,273.00 14,277.76 14,270.82 14,277.00 0.0K
10:11 14,277.25 14,280.75 14,276.75 14,280.25 0.0K
10:12 14,279.75 14,281.00 14,275.32 14,275.83 0.0K
10:13 14,275.00 14,282.36 14,273.35 14,281.00 0.0K
10:14 14,277.88 14,280.92 14,275.92 14,280.43 0.0K
10:15 14,278.44 14,285.89 14,278.44 14,285.88 0.0K
10:16 14,284.89 14,286.37 14,282.88 14,284.00 0.0K
10:17 14,283.89 14,293.00 14,283.89 14,292.00 0.0K
10:18 14,292.76 14,294.72 14,291.26 14,293.70 0.0K
10:19 14,296.69 14,298.17 14,290.70 14,290.70 0.0K
10:20 14,289.71 14,289.71 14,282.82 14,284.34 0.0K
10:21 14,284.35 14,286.42 14,284.00 14,286.42 0.0K
10:22 14,285.43 14,296.00 14,285.43 14,293.00 0.0K
10:23 14,294.00 14,297.37 14,294.00 14,294.89 0.0K
10:24 14,293.89 14,293.90 14,289.93 14,290.43 0.0K
10:25 14,289.93 14,294.41 14,289.93 14,290.44 0.0K
10:26 14,292.00 14,297.00 14,292.00 14,294.00 0.0K
10:27 14,294.87 14,296.00 14,291.00 14,291.00 0.0K
10:28 14,291.45 14,291.45 14,286.00 14,286.07 0.0K
10:29 14,285.08 14,287.00 14,284.10 14,287.00 0.0K
10:30 14,286.11 14,290.08 14,284.13 14,289.54 0.0K
10:31 14,288.53 14,288.53 14,282.00 14,282.53 0.0K
10:32 14,283.52 14,287.99 14,283.52 14,286.00 0.0K
10:33 14,287.00 14,290.00 14,285.00 14,287.00 0.0K
10:34 14,286.00 14,286.00 14,279.57 14,282.09 0.0K
10:35 14,283.00 14,286.04 14,283.00 14,283.54 0.0K
10:36 14,282.55 14,282.55 14,279.09 14,280.00 0.0K
10:37 14,279.64 14,279.64 14,272.00 14,272.76 0.0K
10:38 14,273.26 14,276.00 14,271.00 14,271.00 0.0K
10:39 14,271.79 14,278.28 14,270.80 14,276.00 0.0K
10:40 14,276.77 14,279.34 14,273.83 14,279.34 0.0K
10:41 14,281.33 14,282.75 14,278.00 14,282.25 0.0K
10:42 14,281.25 14,282.25 14,278.75 14,280.25 0.0K
10:43 14,278.75 14,278.75 14,275.00 14,276.27 0.0K
10:44 14,277.27 14,277.27 14,273.30 14,275.35 0.0K
10:45 14,275.85 14,277.37 14,273.90 14,273.90 0.0K
10:46 14,274.41 14,275.00 14,266.95 14,267.00 0.0K
10:47 14,268.00 14,269.46 14,267.00 14,269.46 0.0K
10:48 14,270.45 14,273.41 14,268.95 14,272.41 0.0K
10:49 14,272.40 14,276.37 14,270.41 14,275.00 0.0K
10:50 14,277.33 14,279.31 14,271.00 14,271.00 0.0K
10:51 14,270.00 14,273.39 14,269.39 14,271.41 0.0K
10:52 14,271.91 14,274.40 14,270.93 14,270.93 0.0K
10:53 14,271.43 14,271.43 14,269.00 14,269.00 0.0K
10:54 14,269.44 14,274.45 14,269.00 14,273.46 0.0K
10:55 14,274.00 14,274.45 14,269.48 14,270.49 0.0K
10:56 14,270.50 14,272.03 14,267.04 14,269.00 0.0K
10:57 14,270.00 14,276.46 14,268.54 14,274.95 0.0K
10:58 14,274.44 14,275.44 14,272.00 14,273.42 0.0K
10:59 14,274.42 14,278.00 14,274.00 14,277.36 0.0K
11:00 14,278.35 14,286.19 14,278.35 14,286.19 0.0K
11:01 14,285.68 14,287.15 14,281.65 14,281.65 0.0K
11:02 14,281.00 14,282.15 14,279.00 14,282.15 0.0K
11:03 14,282.14 14,283.13 14,280.59 14,282.00 0.0K
11:04 14,282.09 14,283.07 14,279.08 14,282.00 0.0K
11:05 14,283.00 14,285.00 14,279.00 14,279.08 0.0K
11:06 14,279.58 14,282.58 14,279.58 14,282.58 0.0K
11:07 14,282.08 14,283.08 14,279.57 14,280.08 0.0K
11:08 14,279.00 14,280.08 14,278.60 14,280.00 0.0K
11:09 14,281.00 14,283.08 14,279.59 14,281.09 0.0K
11:10 14,282.00 14,283.58 14,281.06 14,281.07 0.0K
11:11 14,280.07 14,282.07 14,279.00 14,279.00 0.0K
11:12 14,280.08 14,282.08 14,274.62 14,274.62 0.0K
11:13 14,275.12 14,279.00 14,273.00 14,276.00 0.0K
11:14 14,275.60 14,278.00 14,275.41 14,275.42 0.0K
11:15 14,276.92 14,283.82 14,275.41 14,283.82 0.0K
11:16 14,283.32 14,283.80 14,280.29 14,282.28 0.0K
11:17 14,283.77 14,290.00 14,282.27 14,289.68 0.0K
11:18 14,290.18 14,297.63 14,290.18 14,295.00 0.0K
11:19 14,294.00 14,298.59 14,294.00 14,298.10 0.0K
11:20 14,298.00 14,301.06 14,297.60 14,299.05 0.0K
11:21 14,298.55 14,299.05 14,296.00 14,296.00 0.0K
11:22 14,298.53 14,300.02 14,295.03 14,296.01 0.0K
11:23 14,292.02 14,295.03 14,288.58 14,289.08 0.0K
11:24 14,288.59 14,291.12 14,287.00 14,288.16 0.0K
11:25 14,288.17 14,288.18 14,281.00 14,282.00 0.0K
11:26 14,282.25 14,282.26 14,278.82 14,279.35 0.0K
11:27 14,278.35 14,280.39 14,276.44 14,277.44 0.0K
11:28 14,279.44 14,281.42 14,277.94 14,279.44 0.0K
11:29 14,278.44 14,279.45 14,277.95 14,278.03 0.0K
11:30 14,281.00 14,283.00 14,279.52 14,282.00 0.0K
11:31 14,281.52 14,283.04 14,279.53 14,282.54 0.0K
11:32 14,282.04 14,284.58 14,281.55 14,284.58 0.0K
11:33 14,284.08 14,289.00 14,284.08 14,289.00 0.0K
11:34 14,288.57 14,289.00 14,286.57 14,287.57 0.0K
11:35 14,287.00 14,291.00 14,286.56 14,290.54 0.0K
11:36 14,290.53 14,290.53 14,286.55 14,288.06 0.0K
11:37 14,289.00 14,293.51 14,289.00 14,289.53 0.0K
11:38 14,291.53 14,297.00 14,291.53 14,296.00 0.0K
11:39 14,295.94 14,298.87 14,295.89 14,298.87 0.0K
11:40 14,297.87 14,298.36 14,296.34 14,298.33 0.0K
11:41 14,297.33 14,300.00 14,296.00 14,300.00 0.0K
11:42 14,300.31 14,302.30 14,300.00 14,301.00 0.0K
11:43 14,302.24 14,305.00 14,301.74 14,304.21 0.0K
11:44 14,304.22 14,305.74 14,301.76 14,305.24 0.0K
11:45 14,305.23 14,312.00 14,305.23 14,309.00 0.0K
11:46 14,309.21 14,311.17 14,308.00 14,311.00 0.0K
11:47 14,311.14 14,312.08 14,310.00 14,311.07 0.0K
11:48 14,312.06 14,312.06 14,309.58 14,311.09 0.0K
11:49 14,313.08 14,318.04 14,313.06 14,318.04 0.0K
11:50 14,317.04 14,320.00 14,316.54 14,318.03 0.0K
11:51 14,318.53 14,321.03 14,316.04 14,320.03 0.0K
11:52 14,321.00 14,321.00 14,315.07 14,316.08 0.0K
11:53 14,316.07 14,318.00 14,316.00 14,316.58 0.0K
11:54 14,316.59 14,324.03 14,316.59 14,324.03 0.0K
11:55 14,325.00 14,325.02 14,317.09 14,318.61 0.0K
11:56 14,318.62 14,318.62 14,312.70 14,314.00 0.0K
11:57 14,313.00 14,317.21 14,312.00 14,315.22 0.0K
11:58 14,316.72 14,317.22 14,315.72 14,317.22 0.0K
11:59 14,318.00 14,319.21 14,317.00 14,317.73 0.0K
12:00 14,318.23 14,320.20 14,314.24 14,320.20 0.0K
12:01 14,319.20 14,319.23 14,317.00 14,319.00 0.0K
12:02 14,318.74 14,323.22 14,318.74 14,323.22 0.0K
12:03 14,323.00 14,323.00 14,320.72 14,321.20 0.0K
12:04 14,321.70 14,324.19 14,320.21 14,324.18 0.0K
12:05 14,323.68 14,326.65 14,323.18 14,324.00 0.0K
12:06 14,323.62 14,326.11 14,323.62 14,325.00 0.0K
12:07 14,325.11 14,326.00 14,324.00 14,324.64 0.0K
12:08 14,324.15 14,329.62 14,324.15 14,329.11 0.0K
12:09 14,329.10 14,331.09 14,328.00 14,328.00 0.0K
12:10 14,327.57 14,333.01 14,327.57 14,332.00 0.0K
12:11 14,332.48 14,332.48 14,330.98 14,331.43 0.0K
12:12 14,329.93 14,333.00 14,329.00 14,333.00 0.0K
12:13 14,332.41 14,335.00 14,332.00 14,333.00 0.0K
12:14 14,333.36 14,333.36 14,329.89 14,330.89 0.0K
12:15 14,330.40 14,335.00 14,330.00 14,334.87 0.0K
12:16 14,334.00 14,335.00 14,330.91 14,331.94 0.0K
12:17 14,331.95 14,332.46 14,330.00 14,330.50 0.0K
12:18 14,332.00 14,332.98 14,330.01 14,332.98 0.0K
12:19 14,333.48 14,333.97 14,331.45 14,331.45 0.0K
12:20 14,330.00 14,334.93 14,330.00 14,333.00 0.0K
12:21 14,332.94 14,336.00 14,332.00 14,333.00 0.0K
12:22 14,332.92 14,336.00 14,330.44 14,335.00 0.0K
12:23 14,336.00 14,338.36 14,335.92 14,337.84 0.0K
12:24 14,337.00 14,338.00 14,336.00 14,338.00 0.0K
12:25 14,337.79 14,339.00 14,333.81 14,333.81 0.0K
12:26 14,333.82 14,335.00 14,331.84 14,334.86 0.0K
12:27 14,333.86 14,334.87 14,331.41 14,331.41 0.0K
12:28 14,331.91 14,332.42 14,329.44 14,330.95 0.0K
12:29 14,331.45 14,337.00 14,331.00 14,336.00 0.0K
12:30 14,336.89 14,337.00 14,332.00 14,333.96 0.0K
12:31 14,334.00 14,334.96 14,331.48 14,331.98 0.0K
12:32 14,332.48 14,335.44 14,331.93 14,331.93 0.0K
12:33 14,331.00 14,332.92 14,329.93 14,330.00 0.0K
12:34 14,329.94 14,332.93 14,329.94 14,331.92 0.0K
12:35 14,331.91 14,332.90 14,330.90 14,330.90 0.0K
12:36 14,331.90 14,333.00 14,329.40 14,329.90 0.0K
12:37 14,330.40 14,332.00 14,329.88 14,330.87 0.0K
12:38 14,329.87 14,333.00 14,329.87 14,331.00 0.0K
12:39 14,330.00 14,331.00 14,328.34 14,328.35 0.0K
12:40 14,327.86 14,327.86 14,321.92 14,323.95 0.0K
12:41 14,322.95 14,324.00 14,319.97 14,321.00 0.0K
12:42 14,320.48 14,321.00 14,318.99 14,321.00 0.0K
12:43 14,320.99 14,322.00 14,320.00 14,321.00 0.0K
12:44 14,320.99 14,324.00 14,320.98 14,323.00 0.0K
12:45 14,322.00 14,323.00 14,321.00 14,322.39 0.0K
12:46 14,320.89 14,322.00 14,319.38 14,320.37 0.0K
12:47 14,320.87 14,321.36 14,316.86 14,319.87 0.0K
12:48 14,319.37 14,322.00 14,319.37 14,320.00 0.0K
12:49 14,320.87 14,322.00 14,318.88 14,321.35 0.0K
12:50 14,320.35 14,323.00 14,320.35 14,322.00 0.0K
12:51 14,320.85 14,321.00 14,317.88 14,321.00 0.0K
12:52 14,321.41 14,322.00 14,319.00 14,320.96 0.0K
12:53 14,321.46 14,322.00 14,315.53 14,316.00 0.0K
12:54 14,315.55 14,316.08 14,313.00 14,313.14 0.0K
12:55 14,312.15 14,312.70 14,310.00 14,311.70 0.0K
12:56 14,311.71 14,313.00 14,310.74 14,311.74 0.0K
12:57 14,311.24 14,315.23 14,310.25 14,314.23 0.0K
12:58 14,313.73 14,314.24 14,311.76 14,312.28 0.0K
12:59 14,311.78 14,313.00 14,310.00 14,312.35 0.0K
13:00 14,314.35 14,314.85 14,312.00 14,314.34 0.0K
13:01 14,315.34 14,316.83 14,313.30 14,313.30 0.0K
13:02 14,314.00 14,314.33 14,311.87 14,312.87 0.0K
13:03 14,312.38 14,312.38 14,309.90 14,310.00 0.0K
13:04 14,311.43 14,312.00 14,307.48 14,307.48 0.0K
13:05 14,307.49 14,308.51 14,305.52 14,308.00 0.0K
13:06 14,308.50 14,310.49 14,304.55 14,305.06 0.0K
13:07 14,304.57 14,304.57 14,301.11 14,303.00 0.0K
13:08 14,302.00 14,303.12 14,300.62 14,302.00 0.0K
13:09 14,302.14 14,302.64 14,299.65 14,300.63 0.0K
13:10 14,302.62 14,302.62 14,298.59 14,299.00 0.0K
13:11 14,299.59 14,300.00 14,293.61 14,297.00 0.0K
13:12 14,297.59 14,298.00 14,293.12 14,293.12 0.0K
13:13 14,292.63 14,292.63 14,288.64 14,289.14 0.0K
13:14 14,290.64 14,291.63 14,288.64 14,291.63 0.0K
13:15 14,291.62 14,296.55 14,290.63 14,296.00 0.0K
13:16 14,296.04 14,297.52 14,295.03 14,296.48 0.0K
13:17 14,296.47 14,300.45 14,296.46 14,297.96 0.0K
13:18 14,298.00 14,298.00 14,291.99 14,292.49 0.0K
13:19 14,291.50 14,294.00 14,291.50 14,292.51 0.0K
13:20 14,292.01 14,293.51 14,288.58 14,288.59 0.0K
13:21 14,288.60 14,292.11 14,288.60 14,291.62 0.0K
13:22 14,291.12 14,293.00 14,290.62 14,291.57 0.0K
13:23 14,292.00 14,292.00 14,289.00 14,291.04 0.0K
13:24 14,290.54 14,290.55 14,286.60 14,287.10 0.0K
13:25 14,286.61 14,287.62 14,285.64 14,287.15 0.0K
13:26 14,287.65 14,287.65 14,283.00 14,283.69 0.0K
13:27 14,283.70 14,290.68 14,283.70 14,290.68 0.0K
13:28 14,291.67 14,293.00 14,290.17 14,290.69 0.0K
13:29 14,289.69 14,291.72 14,289.69 14,291.72 0.0K
13:30 14,292.22 14,299.00 14,292.22 14,296.69 0.0K
13:31 14,297.68 14,298.18 14,294.00 14,295.27 0.0K
13:32 14,296.00 14,298.77 14,293.82 14,294.00 0.0K
13:33 14,293.85 14,297.34 14,293.00 14,297.34 0.0K
13:34 14,296.84 14,296.84 14,293.37 14,295.00 0.0K
13:35 14,294.00 14,296.38 14,293.00 14,295.86 0.0K
13:36 14,295.85 14,301.24 14,295.85 14,299.73 0.0K
13:37 14,300.73 14,302.21 14,300.71 14,301.70 0.0K
13:38 14,301.69 14,302.00 14,299.69 14,300.00 0.0K
13:39 14,298.69 14,299.00 14,296.73 14,296.73 0.0K
13:40 14,295.73 14,297.74 14,294.74 14,296.77 0.0K
13:41 14,296.78 14,298.28 14,295.79 14,296.00 0.0K
13:42 14,297.30 14,299.00 14,294.00 14,299.00 0.0K
13:43 14,298.00 14,302.28 14,298.00 14,301.00 0.0K
13:44 14,300.27 14,300.29 14,297.78 14,300.29 0.0K
13:45 14,300.79 14,302.78 14,300.77 14,301.73 0.0K
13:46 14,303.22 14,303.22 14,298.72 14,300.68 0.0K
13:47 14,301.17 14,304.09 14,301.17 14,304.09 0.0K
13:48 14,304.58 14,307.49 14,304.58 14,307.49 0.0K
13:49 14,308.49 14,309.49 14,306.99 14,308.99 0.0K
13:50 14,309.49 14,311.02 14,309.49 14,311.02 0.0K
13:51 14,311.52 14,311.52 14,308.00 14,309.00 0.0K
13:52 14,308.52 14,311.00 14,308.52 14,310.00 0.0K
13:53 14,311.00 14,312.00 14,308.00 14,308.00 0.0K
13:54 14,308.49 14,310.45 14,306.99 14,309.43 0.0K
13:55 14,308.43 14,312.39 14,308.00 14,312.38 0.0K
13:56 14,313.35 14,313.35 14,312.82 14,313.31 0.0K
13:57 14,313.81 14,315.00 14,312.80 14,313.00 0.0K
13:58 14,314.30 14,316.00 14,313.78 14,314.00 0.0K
13:59 14,313.78 14,314.29 14,313.00 14,314.28 0.0K
14:00 14,315.27 14,318.26 14,313.77 14,317.27 0.0K
14:01 14,318.26 14,319.26 14,317.00 14,318.26 0.0K
14:02 14,318.27 14,318.27 14,314.81 14,316.33 0.0K
14:03 14,317.33 14,318.00 14,315.00 14,316.33 0.0K
14:04 14,316.83 14,319.37 14,316.34 14,319.37 0.0K
14:05 14,318.86 14,322.33 14,318.00 14,322.30 0.0K
14:06 14,321.79 14,323.29 14,321.00 14,321.00 0.0K
14:07 14,322.00 14,322.31 14,319.84 14,320.34 0.0K
14:08 14,320.35 14,322.00 14,319.86 14,319.87 0.0K
14:09 14,320.37 14,322.00 14,317.42 14,317.92 0.0K
14:10 14,318.42 14,321.41 14,317.00 14,317.00 0.0K
14:11 14,316.46 14,317.00 14,314.53 14,316.57 0.0K
14:12 14,316.58 14,320.00 14,315.58 14,319.12 0.0K
14:13 14,319.62 14,321.00 14,317.66 14,317.69 0.0K
14:14 14,317.70 14,318.00 14,315.71 14,317.74 0.0K
14:15 14,317.24 14,320.74 14,317.00 14,318.00 0.0K
14:16 14,317.00 14,319.00 14,317.00 14,319.00 0.0K
14:17 14,318.74 14,319.26 14,317.75 14,318.00 0.0K
14:18 14,317.76 14,318.76 14,317.26 14,318.76 0.0K
14:19 14,318.75 14,325.65 14,318.75 14,323.65 0.0K
14:20 14,324.65 14,324.66 14,323.00 14,323.69 0.0K
14:21 14,323.19 14,327.00 14,323.00 14,327.00 0.0K
14:22 14,326.66 14,328.16 14,324.68 14,324.69 0.0K
14:23 14,323.69 14,327.00 14,323.69 14,325.00 0.0K
14:24 14,324.74 14,325.00 14,323.00 14,323.00 0.0K
14:25 14,322.77 14,324.00 14,317.82 14,319.83 0.0K
14:26 14,318.84 14,322.00 14,318.84 14,320.36 0.0K
14:27 14,319.87 14,320.43 14,319.87 14,320.43 0.0K
14:28 14,320.44 14,320.44 14,315.50 14,315.51 0.0K
14:29 14,315.52 14,318.05 14,315.52 14,318.05 0.0K
14:30 14,320.00 14,321.04 14,316.09 14,318.09 0.0K
14:31 14,317.00 14,319.00 14,316.12 14,316.13 0.0K
14:32 14,316.14 14,320.12 14,315.64 14,320.12 0.0K
14:33 14,320.00 14,320.59 14,318.09 14,319.09 0.0K
14:34 14,319.10 14,321.11 14,319.10 14,319.62 0.0K
14:35 14,319.13 14,319.15 14,316.00 14,316.24 0.0K
14:36 14,315.25 14,317.26 14,312.00 14,312.00 0.0K
14:37 14,311.29 14,313.00 14,311.00 14,311.00 0.0K
14:38 14,311.28 14,313.27 14,311.00 14,311.00 0.0K
14:39 14,312.00 14,312.00 14,305.33 14,307.00 0.0K
14:40 14,307.36 14,307.37 14,305.87 14,306.37 0.0K
14:41 14,306.38 14,306.38 14,304.39 14,305.43 0.0K
14:42 14,305.44 14,306.46 14,302.48 14,302.49 0.0K
14:43 14,303.49 14,306.47 14,303.00 14,306.47 0.0K
14:44 14,307.47 14,307.47 14,304.00 14,306.00 0.0K
14:45 14,306.47 14,309.00 14,305.00 14,308.00 0.0K
14:46 14,309.92 14,312.00 14,309.00 14,312.00 0.0K
14:47 14,312.31 14,312.31 14,309.80 14,310.79 0.0K
14:48 14,311.29 14,312.32 14,311.00 14,312.00 0.0K
14:49 14,313.00 14,313.84 14,311.34 14,311.34 0.0K
14:50 14,311.35 14,313.34 14,311.00 14,312.35 0.0K
14:51 14,312.85 14,314.00 14,311.84 14,311.84 0.0K
14:52 14,312.34 14,315.32 14,310.86 14,315.32 0.0K
14:53 14,315.31 14,315.31 14,311.30 14,314.29 0.0K
14:54 14,313.79 14,313.79 14,312.00 14,312.00 0.0K
14:55 14,313.00 14,314.22 14,312.00 14,313.70 0.0K
14:56 14,314.20 14,314.23 14,313.00 14,314.23 0.0K
14:57 14,313.73 14,316.23 14,313.73 14,316.23 0.0K
14:58 14,317.22 14,318.72 14,315.13 14,315.63 0.0K
14:59 14,316.13 14,317.61 14,315.12 14,317.61 0.0K
15:00 14,318.11 14,319.00 14,316.58 14,318.07 0.0K
15:01 14,318.06 14,320.00 14,318.06 14,319.98 0.0K
15:02 14,320.47 14,324.00 14,319.96 14,324.00 0.0K
15:03 14,322.92 14,324.91 14,322.91 14,324.91 0.0K
15:04 14,325.41 14,327.33 14,324.90 14,326.82 0.0K
15:05 14,326.32 14,326.82 14,326.28 14,326.29 0.0K
15:06 14,325.79 14,328.31 14,325.79 14,326.32 0.0K
15:07 14,326.82 14,330.85 14,326.82 14,330.85 0.0K
15:08 14,331.00 14,332.00 14,330.86 14,331.00 0.0K
15:09 14,332.00 14,337.00 14,332.00 14,337.00 0.0K
15:10 14,336.39 14,336.39 14,331.46 14,332.46 0.0K
15:11 14,332.47 14,334.01 14,330.00 14,334.01 0.0K
15:12 14,333.51 14,338.03 14,333.51 14,338.03 0.0K
15:13 14,336.54 14,336.55 14,334.00 14,335.00 0.0K
15:14 14,335.14 14,335.14 14,330.72 14,331.23 0.0K
15:15 14,331.73 14,334.70 14,331.73 14,333.69 0.0K
15:16 14,333.19 14,340.16 14,333.19 14,339.65 0.0K
15:17 14,340.64 14,342.13 14,339.00 14,339.15 0.0K
15:18 14,338.00 14,339.19 14,337.67 14,337.74 0.0K
15:19 14,338.24 14,342.80 14,338.24 14,342.31 0.0K
15:20 14,342.32 14,345.31 14,342.32 14,344.31 0.0K
15:21 14,344.32 14,347.00 14,344.32 14,345.31 0.0K
15:22 14,344.81 14,345.35 14,343.00 14,343.38 0.0K
15:23 14,342.88 14,343.39 14,340.00 14,341.41 0.0K
15:24 14,341.42 14,341.42 14,338.46 14,340.53 0.0K
15:25 14,341.53 14,344.00 14,338.56 14,338.57 0.0K
15:26 14,338.58 14,338.59 14,335.64 14,338.00 0.0K
15:27 14,337.65 14,342.00 14,337.65 14,342.00 0.0K
15:28 14,341.17 14,341.67 14,338.00 14,340.70 0.0K
15:29 14,342.00 14,342.00 14,339.00 14,340.22 0.0K
15:30 14,340.00 14,349.00 14,336.74 14,349.00 0.0K
15:31 14,348.15 14,348.65 14,344.00 14,344.00 0.0K
15:32 14,344.65 14,346.66 14,340.68 14,340.68 0.0K
15:33 14,340.69 14,343.00 14,339.20 14,340.73 0.0K
15:34 14,340.74 14,342.00 14,336.79 14,341.00 0.0K
15:35 14,342.00 14,347.00 14,339.00 14,344.62 0.0K
15:36 14,344.61 14,346.10 14,342.58 14,342.58 0.0K
15:37 14,343.08 14,347.53 14,340.53 14,341.00 0.0K
15:38 14,340.52 14,342.50 14,338.02 14,342.50 0.0K
15:39 14,341.51 14,344.00 14,338.52 14,344.00 0.0K
15:40 14,345.00 14,345.46 14,337.45 14,337.95 0.0K
15:41 14,337.96 14,339.46 14,335.00 14,339.45 0.0K
15:42 14,338.45 14,339.43 14,335.46 14,338.91 0.0K
15:43 14,338.41 14,338.41 14,333.45 14,333.47 0.0K
15:44 14,332.97 14,333.48 14,331.01 14,333.00 0.0K
15:45 14,333.53 14,333.53 14,328.56 14,331.00 0.0K
15:46 14,331.51 14,332.00 14,327.00 14,327.00 0.0K
15:47 14,327.02 14,332.02 14,326.06 14,326.08 0.0K
15:48 14,325.08 14,328.60 14,325.00 14,328.60 0.0K
15:49 14,329.59 14,329.59 14,324.00 14,327.55 0.0K
15:50 14,329.00 14,330.00 14,328.00 14,329.47 0.0K
15:51 14,330.00 14,335.33 14,330.00 14,335.33 0.0K
15:52 14,335.00 14,340.25 14,335.00 14,338.25 0.0K
15:53 14,337.75 14,339.26 14,337.25 14,338.00 0.0K
15:54 14,338.25 14,339.24 14,335.00 14,336.28 0.0K
15:55 14,337.28 14,340.22 14,337.00 14,339.21 0.0K
15:56 14,339.70 14,341.00 14,337.20 14,340.14 0.0K
15:57 14,340.63 14,341.63 14,334.19 14,336.19 0.0K
15:58 14,336.20 14,336.20 14,334.20 14,335.18 0.0K
15:59 14,336.18 14,337.16 14,331.00 14,331.00 0.0K
16:00 14,331.73 14,336.23 14,330.73 14,335.00 0.0K
16:01 14,335.22 14,336.00 14,334.00 14,335.18 0.0K
16:02 14,334.00 14,337.63 14,331.68 14,337.11 0.0K
16:03 14,337.61 14,339.10 14,336.10 14,336.60 0.0K
16:04 14,338.09 14,339.07 14,334.58 14,334.58 0.0K
16:05 14,333.59 14,336.00 14,333.00 14,333.00 0.0K
16:06 14,334.00 14,334.00 14,324.00 14,324.00 0.0K
16:07 14,323.58 14,326.07 14,320.09 14,323.06 0.0K
16:08 14,323.56 14,323.56 14,317.60 14,317.60 0.0K
16:09 14,317.10 14,318.10 14,314.00 14,315.59 0.0K
16:10 14,315.09 14,318.00 14,313.59 14,314.51 0.0K
16:11 14,314.01 14,314.01 14,308.00 14,308.04 0.0K
16:12 14,307.55 14,308.07 14,301.09 14,308.00 0.0K
16:13 14,309.07 14,311.05 14,307.52 14,310.00 0.0K
16:14 14,309.99 14,309.99 14,301.53 14,303.03 0.0K
16:15 14,302.00 14,305.93 14,300.93 14,300.93 0.0K
16:16 14,300.00 14,300.94 14,291.99 14,293.52 0.0K
16:17 14,292.02 14,292.02 14,285.00 14,286.00 0.0K
16:18 14,285.06 14,288.06 14,285.00 14,285.00 0.0K
16:19 14,286.00 14,286.00 14,280.08 14,282.09 0.0K
16:20 14,282.59 14,286.06 14,281.09 14,285.08 0.0K
16:21 14,285.00 14,290.48 14,285.00 14,289.00 0.0K
16:22 14,288.47 14,290.00 14,286.97 14,289.92 0.0K
16:23 14,290.42 14,290.42 14,287.91 14,288.41 0.0K
16:24 14,289.41 14,293.00 14,289.41 14,291.83 0.0K
16:25 14,292.00 14,295.00 14,289.82 14,294.70 0.0K
16:26 14,295.00 14,296.08 14,290.62 14,296.08 0.0K
16:27 14,296.58 14,297.07 14,294.56 14,295.00 0.0K
16:28 14,294.45 14,294.45 14,289.48 14,293.95 0.0K
16:29 14,293.44 14,299.00 14,293.00 14,298.00 0.0K
16:30 14,298.36 14,303.00 14,297.00 14,302.00 0.0K
16:31 14,303.00 14,307.30 14,303.00 14,306.00 0.0K
16:32 14,307.27 14,308.25 14,306.25 14,306.70 0.0K
16:33 14,307.70 14,308.00 14,305.64 14,306.14 0.0K
16:34 14,305.14 14,307.12 14,303.65 14,307.11 0.0K
16:35 14,307.10 14,307.10 14,300.00 14,300.00 0.0K
16:36 14,299.16 14,306.12 14,299.16 14,303.00 0.0K
16:37 14,303.14 14,304.13 14,302.00 14,303.14 0.0K
16:38 14,303.64 14,308.00 14,303.63 14,306.10 0.0K
16:39 14,308.00 14,310.04 14,307.56 14,310.03 0.0K
16:40 14,311.00 14,312.99 14,309.51 14,311.99 0.0K
16:41 14,312.00 14,313.49 14,309.04 14,309.04 0.0K
16:42 14,308.05 14,312.00 14,306.06 14,312.00 0.0K
16:43 14,311.12 14,312.13 14,310.00 14,312.00 0.0K
16:44 14,312.18 14,316.14 14,312.18 14,315.00 0.0K
16:45 14,314.67 14,316.17 14,312.71 14,313.21 0.0K
16:46 14,314.21 14,314.21 14,311.00 14,313.00 0.0K
16:47 14,314.00 14,314.00 14,311.72 14,312.00 0.0K
16:48 14,312.74 14,317.24 14,312.74 14,317.24 0.0K
16:49 14,316.74 14,316.74 14,313.27 14,315.26 0.0K
16:50 14,315.00 14,317.24 14,312.00 14,317.24 0.0K
16:51 14,319.23 14,319.23 14,317.23 14,318.24 0.0K
16:52 14,318.25 14,319.26 14,316.77 14,318.00 0.0K
16:53 14,316.27 14,319.76 14,316.27 14,318.26 0.0K
16:54 14,317.76 14,318.00 14,314.00 14,316.76 0.0K
16:55 14,316.00 14,323.20 14,316.00 14,323.20 0.0K
16:56 14,323.70 14,327.67 14,323.00 14,326.18 0.0K
16:57 14,325.19 14,326.24 14,323.00 14,325.74 0.0K
16:58 14,325.00 14,326.00 14,321.00 14,322.34 0.0K
16:59 14,323.34 14,324.85 14,321.00 14,322.39 0.0K
17:00 14,323.39 14,325.39 14,321.89 14,323.93 0.0K
17:01 14,323.43 14,323.43 14,319.52 14,321.00 0.0K
17:02 14,320.52 14,321.00 14,318.58 14,318.60 0.0K
17:03 14,317.60 14,321.00 14,316.62 14,320.63 0.0K
17:04 14,320.00 14,320.12 14,317.63 14,318.00 0.0K
17:05 14,318.64 14,320.65 14,316.66 14,320.65 0.0K
17:06 14,319.00 14,320.67 14,314.72 14,317.23 0.0K
17:07 14,316.23 14,317.00 14,313.00 14,316.84 0.0K
17:08 14,316.00 14,318.94 14,315.00 14,318.94 0.0K
17:09 14,318.95 14,323.00 14,318.95 14,319.92 0.0K
17:10 14,321.00 14,326.40 14,320.92 14,326.40 0.0K
17:11 14,325.00 14,330.00 14,325.00 14,328.00 0.0K
17:12 14,327.00 14,331.00 14,326.92 14,330.91 0.0K
17:13 14,330.41 14,331.90 14,328.92 14,331.85 0.0K
17:14 14,331.84 14,333.00 14,329.83 14,332.29 0.0K
17:15 14,331.28 14,332.00 14,324.77 14,326.75 0.0K
17:16 14,327.75 14,328.00 14,326.00 14,327.69 0.0K
17:17 14,326.19 14,328.67 14,325.69 14,326.64 0.0K
17:18 14,326.14 14,329.00 14,325.62 14,327.00 0.0K
17:19 14,328.00 14,328.56 14,325.60 14,328.56 0.0K
17:20 14,328.55 14,328.56 14,327.05 14,327.56 0.0K
17:21 14,328.56 14,328.56 14,325.56 14,326.56 0.0K
17:22 14,326.55 14,327.00 14,326.05 14,326.54 0.0K
17:23 14,326.00 14,326.00 14,322.62 14,323.15 0.0K
17:24 14,323.65 14,324.71 14,320.76 14,320.76 0.0K
17:25 14,320.26 14,325.00 14,320.00 14,324.80 0.0K
17:26 14,323.80 14,325.82 14,323.00 14,325.82 0.0K
17:27 14,324.82 14,325.00 14,323.00 14,323.86 0.0K
17:28 14,323.36 14,325.36 14,323.00 14,323.00 0.0K
17:29 14,322.91 14,325.40 14,308.00 14,308.00 0.0K
17:30 14,312.32 14,316.31 14,309.33 14,309.33 0.0K
17:31 14,308.33 14,312.32 14,308.33 14,311.32 0.0K
17:32 14,310.32 14,315.00 14,307.33 14,314.00 0.0K
17:33 14,314.31 14,315.31 14,310.82 14,314.81 0.0K
17:34 14,315.31 14,322.30 14,312.32 14,320.80 0.0K
17:35 14,319.80 14,324.79 14,262.30 14,262.30 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available