IBEX 35

ES35
🏛️ spain →
15,556.70
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:58 14,285.00 14,285.00 14,280.00 14,283.00 0.0K
08:59 14,279.00 14,280.00 14,271.00 14,271.00 0.0K
09:00 14,274.00 14,302.12 14,274.00 14,298.00 0.0K
09:01 14,299.12 14,326.00 14,299.12 14,323.00 0.0K
09:02 14,320.57 14,328.00 14,319.00 14,327.06 0.0K
09:03 14,326.06 14,338.03 14,326.06 14,338.03 0.0K
09:04 14,337.03 14,338.03 14,327.56 14,330.00 0.0K
09:05 14,328.06 14,335.00 14,326.56 14,331.05 0.0K
09:06 14,330.05 14,330.05 14,322.56 14,325.55 0.0K
09:07 14,327.00 14,329.25 14,322.72 14,329.25 0.0K
09:08 14,331.00 14,341.00 14,329.00 14,341.00 0.0K
09:09 14,339.71 14,343.23 14,337.73 14,342.24 0.0K
09:10 14,343.24 14,343.24 14,332.93 14,333.93 0.0K
09:11 14,334.43 14,338.45 14,330.96 14,337.95 0.0K
09:12 14,339.44 14,339.44 14,329.52 14,332.00 0.0K
09:13 14,331.04 14,335.68 14,326.00 14,334.00 0.0K
09:14 14,334.69 14,339.71 14,334.69 14,338.25 0.0K
09:15 14,338.75 14,339.39 14,332.32 14,339.39 0.0K
09:16 14,338.90 14,343.47 14,337.41 14,341.01 0.0K
09:17 14,340.51 14,343.00 14,340.00 14,341.53 0.0K
09:18 14,341.54 14,351.08 14,341.54 14,350.59 0.0K
09:19 14,349.10 14,352.19 14,345.74 14,345.76 0.0K
09:20 14,345.77 14,346.27 14,339.90 14,339.90 0.0K
09:21 14,338.41 14,339.97 14,336.95 14,337.98 0.0K
09:22 14,334.50 14,335.49 14,326.07 14,334.10 0.0K
09:23 14,334.09 14,337.59 14,333.00 14,335.67 0.0K
09:24 14,336.00 14,337.18 14,328.32 14,330.32 0.0K
09:25 14,329.32 14,332.34 14,328.00 14,332.33 0.0K
09:26 14,331.83 14,339.24 14,329.35 14,338.00 0.0K
09:27 14,337.73 14,340.21 14,335.00 14,336.27 0.0K
09:28 14,337.27 14,339.76 14,334.00 14,336.00 0.0K
09:29 14,334.37 14,346.00 14,334.37 14,345.00 0.0K
09:30 14,342.34 14,344.33 14,340.00 14,340.00 0.0K
09:31 14,340.39 14,342.36 14,340.00 14,341.00 0.0K
09:32 14,340.89 14,344.42 14,338.00 14,344.42 0.0K
09:33 14,345.92 14,351.36 14,345.41 14,351.36 0.0K
09:34 14,351.35 14,351.35 14,340.52 14,342.00 0.0K
09:35 14,340.06 14,349.00 14,340.06 14,347.95 0.0K
09:36 14,348.95 14,349.94 14,340.97 14,341.00 0.0K
09:37 14,341.01 14,341.02 14,335.55 14,335.58 0.0K
09:38 14,336.08 14,340.59 14,336.08 14,340.59 0.0K
09:39 14,341.09 14,345.00 14,340.06 14,343.00 0.0K
09:40 14,342.02 14,346.96 14,342.00 14,346.00 0.0K
09:41 14,344.94 14,346.00 14,341.00 14,343.89 0.0K
09:42 14,344.89 14,350.79 14,344.89 14,349.75 0.0K
09:43 14,349.25 14,353.00 14,349.25 14,350.69 0.0K
09:44 14,350.19 14,353.64 14,349.68 14,351.62 0.0K
09:45 14,351.61 14,352.11 14,348.60 14,351.00 0.0K
09:46 14,350.00 14,352.06 14,349.59 14,352.00 0.0K
09:47 14,351.54 14,354.00 14,349.00 14,354.00 0.0K
09:48 14,354.45 14,355.00 14,351.00 14,353.43 0.0K
09:49 14,352.00 14,354.41 14,351.00 14,353.91 0.0K
09:50 14,354.41 14,354.91 14,351.00 14,354.48 0.0K
09:51 14,354.49 14,356.00 14,351.00 14,352.00 0.0K
09:52 14,350.60 14,355.00 14,349.63 14,355.00 0.0K
09:53 14,354.61 14,354.61 14,350.62 14,351.63 0.0K
09:54 14,351.64 14,354.62 14,351.12 14,351.63 0.0K
09:55 14,351.62 14,357.00 14,351.62 14,356.05 0.0K
09:56 14,356.04 14,356.04 14,351.04 14,354.51 0.0K
09:57 14,355.01 14,357.94 14,354.00 14,355.00 0.0K
09:58 14,357.91 14,360.00 14,356.90 14,360.00 0.0K
09:59 14,361.00 14,362.00 14,359.00 14,359.00 0.0K
10:00 14,361.39 14,368.34 14,361.39 14,366.31 0.0K
10:01 14,365.81 14,368.31 14,363.32 14,364.31 0.0K
10:02 14,363.81 14,363.81 14,361.00 14,361.36 0.0K
10:03 14,360.36 14,360.36 14,354.46 14,357.00 0.0K
10:04 14,356.00 14,361.43 14,356.00 14,360.00 0.0K
10:05 14,360.43 14,360.43 14,353.94 14,353.94 0.0K
10:06 14,354.44 14,356.43 14,354.42 14,355.40 0.0K
10:07 14,354.90 14,356.38 14,351.88 14,353.39 0.0K
10:08 14,353.38 14,354.00 14,350.90 14,352.90 0.0K
10:09 14,353.40 14,353.40 14,345.45 14,346.47 0.0K
10:10 14,347.46 14,347.46 14,341.49 14,345.00 0.0K
10:11 14,345.43 14,346.43 14,343.91 14,344.40 0.0K
10:12 14,344.90 14,349.34 14,343.91 14,349.34 0.0K
10:13 14,348.33 14,350.32 14,347.27 14,347.27 0.0K
10:14 14,347.00 14,348.00 14,342.00 14,342.78 0.0K
10:15 14,342.28 14,344.27 14,340.80 14,344.27 0.0K
10:16 14,343.77 14,344.00 14,337.29 14,339.31 0.0K
10:17 14,338.31 14,341.31 14,337.00 14,339.00 0.0K
10:18 14,338.32 14,340.32 14,336.84 14,340.00 0.0K
10:19 14,340.31 14,344.24 14,340.30 14,343.24 0.0K
10:20 14,344.00 14,349.00 14,344.00 14,347.14 0.0K
10:21 14,347.13 14,349.09 14,345.12 14,349.09 0.0K
10:22 14,349.08 14,353.00 14,346.57 14,353.00 0.0K
10:23 14,352.99 14,353.49 14,350.45 14,350.95 0.0K
10:24 14,350.45 14,357.00 14,349.95 14,356.86 0.0K
10:25 14,358.35 14,362.00 14,356.85 14,362.00 0.0K
10:26 14,363.00 14,363.00 14,358.79 14,359.00 0.0K
10:27 14,360.28 14,366.00 14,360.00 14,365.00 0.0K
10:28 14,363.71 14,363.71 14,356.30 14,357.80 0.0K
10:29 14,358.30 14,360.29 14,358.30 14,358.77 0.0K
10:30 14,360.00 14,361.00 14,358.73 14,359.70 0.0K
10:31 14,358.71 14,370.62 14,357.71 14,368.00 0.0K
10:32 14,367.61 14,368.11 14,363.66 14,363.68 0.0K
10:33 14,363.18 14,364.19 14,355.78 14,358.78 0.0K
10:34 14,359.00 14,362.00 14,357.79 14,359.81 0.0K
10:35 14,358.82 14,358.84 14,354.89 14,356.00 0.0K
10:36 14,355.93 14,358.43 14,344.00 14,346.01 0.0K
10:37 14,345.01 14,348.00 14,339.00 14,341.00 0.0K
10:38 14,341.52 14,344.00 14,339.00 14,340.00 0.0K
10:39 14,339.54 14,342.07 14,336.57 14,342.05 0.0K
10:40 14,343.04 14,344.00 14,341.00 14,343.06 0.0K
10:41 14,343.00 14,346.00 14,342.00 14,342.00 0.0K
10:42 14,342.08 14,342.08 14,338.00 14,340.14 0.0K
10:43 14,339.65 14,343.14 14,338.17 14,343.00 0.0K
10:44 14,342.63 14,345.08 14,341.62 14,343.00 0.0K
10:45 14,342.00 14,342.04 14,337.00 14,337.00 0.0K
10:46 14,336.03 14,337.10 14,336.00 14,336.61 0.0K
10:47 14,337.11 14,337.11 14,332.00 14,333.22 0.0K
10:48 14,333.23 14,333.28 14,331.00 14,333.28 0.0K
10:49 14,333.29 14,336.00 14,332.00 14,335.82 0.0K
10:50 14,336.32 14,337.32 14,332.00 14,334.38 0.0K
10:51 14,334.88 14,337.39 14,334.88 14,335.00 0.0K
10:52 14,334.89 14,336.42 14,332.47 14,332.48 0.0K
10:53 14,333.00 14,333.00 14,327.56 14,330.56 0.0K
10:54 14,329.56 14,332.00 14,328.57 14,332.00 0.0K
10:55 14,330.58 14,332.00 14,327.00 14,329.00 0.0K
10:56 14,328.13 14,330.16 14,326.14 14,329.65 0.0K
10:57 14,330.65 14,332.00 14,330.00 14,330.56 0.0K
10:58 14,331.55 14,332.53 14,329.55 14,332.50 0.0K
10:59 14,331.50 14,334.98 14,329.49 14,329.49 0.0K
11:00 14,330.49 14,331.49 14,327.50 14,330.00 0.0K
11:01 14,329.46 14,330.00 14,326.47 14,328.00 0.0K
11:02 14,327.96 14,327.96 14,321.00 14,323.70 0.0K
11:03 14,321.70 14,325.19 14,321.70 14,325.19 0.0K
11:04 14,324.68 14,325.18 14,316.78 14,316.79 0.0K
11:05 14,317.78 14,319.29 14,316.79 14,318.79 0.0K
11:06 14,318.00 14,328.00 14,318.00 14,327.17 0.0K
11:07 14,326.00 14,327.00 14,324.00 14,326.65 0.0K
11:08 14,328.00 14,329.08 14,327.00 14,329.08 0.0K
11:09 14,328.58 14,328.58 14,324.62 14,324.64 0.0K
11:10 14,325.64 14,329.00 14,325.09 14,325.09 0.0K
11:11 14,325.00 14,325.10 14,320.00 14,322.63 0.0K
11:12 14,322.13 14,324.12 14,319.64 14,323.61 0.0K
11:13 14,322.12 14,322.12 14,320.62 14,322.00 0.0K
11:14 14,322.14 14,322.14 14,314.70 14,314.70 0.0K
11:15 14,314.71 14,318.00 14,313.23 14,317.74 0.0K
11:16 14,317.75 14,323.00 14,316.75 14,322.72 0.0K
11:17 14,323.22 14,323.22 14,321.00 14,322.00 0.0K
11:18 14,322.74 14,325.00 14,322.71 14,323.67 0.0K
11:19 14,323.00 14,331.00 14,323.00 14,329.56 0.0K
11:20 14,330.56 14,330.56 14,325.60 14,326.61 0.0K
11:21 14,326.62 14,327.61 14,323.67 14,323.68 0.0K
11:22 14,323.69 14,324.18 14,320.00 14,320.69 0.0K
11:23 14,321.68 14,321.69 14,315.72 14,317.00 0.0K
11:24 14,318.00 14,318.00 14,312.73 14,312.73 0.0K
11:25 14,313.73 14,318.00 14,311.72 14,317.08 0.0K
11:26 14,317.57 14,318.46 14,316.05 14,318.41 0.0K
11:27 14,318.40 14,319.78 14,318.00 14,319.78 0.0K
11:28 14,319.00 14,319.27 14,314.76 14,318.21 0.0K
11:29 14,317.21 14,317.21 14,311.00 14,311.00 0.0K
11:30 14,310.00 14,310.00 14,303.00 14,303.21 0.0K
11:31 14,303.20 14,303.20 14,295.74 14,298.00 0.0K
11:32 14,298.22 14,298.22 14,293.00 14,295.22 0.0K
11:33 14,295.00 14,301.17 14,294.21 14,300.66 0.0K
11:34 14,300.00 14,300.00 14,295.17 14,298.16 0.0K
11:35 14,299.15 14,303.10 14,299.00 14,302.57 0.0K
11:36 14,302.07 14,305.05 14,299.07 14,305.05 0.0K
11:37 14,304.06 14,304.07 14,302.00 14,303.00 0.0K
11:38 14,304.07 14,307.06 14,303.07 14,305.00 0.0K
11:39 14,304.10 14,304.10 14,300.13 14,304.00 0.0K
11:40 14,303.18 14,305.19 14,302.68 14,303.19 0.0K
11:41 14,304.69 14,305.00 14,299.21 14,300.00 0.0K
11:42 14,299.24 14,300.24 14,291.81 14,291.81 0.0K
11:43 14,292.31 14,292.31 14,288.00 14,290.00 0.0K
11:44 14,289.33 14,291.32 14,286.32 14,290.32 0.0K
11:45 14,289.33 14,293.00 14,287.34 14,290.32 0.0K
11:46 14,288.82 14,292.30 14,288.00 14,291.80 0.0K
11:47 14,294.29 14,294.29 14,291.00 14,291.00 0.0K
11:48 14,292.00 14,292.00 14,289.00 14,289.35 0.0K
11:49 14,289.00 14,289.00 14,286.00 14,286.00 0.0K
11:50 14,288.39 14,291.29 14,287.00 14,291.27 0.0K
11:51 14,291.26 14,292.23 14,286.24 14,286.24 0.0K
11:52 14,286.25 14,287.24 14,283.75 14,284.24 0.0K
11:53 14,285.24 14,288.67 14,285.24 14,286.65 0.0K
11:54 14,285.15 14,288.12 14,284.17 14,288.09 0.0K
11:55 14,288.08 14,289.03 14,285.00 14,288.52 0.0K
11:56 14,288.02 14,290.00 14,287.00 14,289.00 0.0K
11:57 14,289.00 14,290.93 14,286.00 14,290.91 0.0K
11:58 14,290.90 14,290.90 14,288.32 14,288.32 0.0K
11:59 14,287.82 14,289.79 14,287.80 14,289.25 0.0K
12:00 14,290.74 14,293.73 14,283.00 14,283.00 0.0K
12:01 14,282.78 14,283.00 14,279.83 14,280.86 0.0K
12:02 14,282.85 14,284.25 14,281.79 14,284.24 0.0K
12:03 14,283.73 14,283.73 14,275.00 14,275.00 0.0K
12:04 14,275.69 14,279.00 14,273.68 14,274.68 0.0K
12:05 14,275.68 14,276.00 14,270.73 14,270.73 0.0K
12:06 14,271.74 14,277.67 14,270.73 14,277.63 0.0K
12:07 14,277.00 14,279.51 14,276.12 14,279.01 0.0K
12:08 14,280.00 14,282.48 14,279.00 14,281.41 0.0K
12:09 14,282.41 14,288.32 14,282.40 14,286.00 0.0K
12:10 14,285.33 14,286.33 14,278.00 14,278.00 0.0K
12:11 14,278.35 14,278.35 14,275.00 14,276.41 0.0K
12:12 14,275.41 14,280.31 14,275.00 14,278.29 0.0K
12:13 14,277.29 14,281.21 14,277.28 14,281.21 0.0K
12:14 14,283.20 14,283.20 14,278.00 14,278.00 0.0K
12:15 14,279.22 14,279.22 14,276.00 14,278.00 0.0K
12:16 14,278.22 14,280.22 14,275.25 14,276.00 0.0K
12:17 14,277.23 14,277.23 14,275.00 14,275.26 0.0K
12:18 14,275.27 14,276.28 14,274.79 14,275.30 0.0K
12:19 14,276.80 14,276.80 14,268.00 14,268.00 0.0K
12:20 14,269.34 14,269.36 14,265.00 14,265.00 0.0K
12:21 14,265.34 14,265.34 14,256.88 14,261.00 0.0K
12:22 14,260.32 14,265.00 14,257.00 14,260.31 0.0K
12:23 14,259.81 14,263.23 14,258.31 14,263.22 0.0K
12:24 14,263.21 14,266.23 14,261.00 14,265.24 0.0K
12:25 14,264.24 14,265.25 14,260.00 14,261.31 0.0K
12:26 14,262.00 14,268.00 14,262.00 14,266.00 0.0K
12:27 14,266.19 14,268.17 14,261.17 14,265.15 0.0K
12:28 14,261.16 14,262.00 14,257.19 14,258.69 0.0K
12:29 14,259.00 14,260.17 14,254.71 14,255.00 0.0K
12:30 14,256.00 14,259.18 14,256.00 14,257.00 0.0K
12:31 14,257.67 14,260.14 14,257.00 14,258.00 0.0K
12:32 14,257.63 14,260.11 14,256.13 14,259.11 0.0K
12:33 14,260.10 14,261.10 14,259.10 14,260.05 0.0K
12:34 14,260.55 14,261.08 14,257.00 14,260.09 0.0K
12:35 14,259.00 14,265.05 14,257.62 14,265.05 0.0K
12:36 14,263.54 14,268.99 14,263.00 14,266.00 0.0K
12:37 14,265.98 14,269.00 14,264.00 14,269.00 0.0K
12:38 14,267.00 14,272.98 14,264.01 14,272.98 0.0K
12:39 14,272.97 14,275.96 14,266.07 14,269.07 0.0K
12:40 14,270.00 14,276.03 14,269.08 14,273.52 0.0K
12:41 14,274.01 14,278.00 14,274.01 14,275.00 0.0K
12:42 14,275.00 14,281.00 14,275.00 14,281.00 0.0K
12:43 14,281.45 14,281.95 14,276.95 14,276.96 0.0K
12:44 14,276.47 14,277.00 14,271.99 14,272.51 0.0K
12:45 14,272.02 14,276.00 14,271.04 14,276.00 0.0K
12:46 14,276.03 14,279.00 14,275.00 14,275.03 0.0K
12:47 14,274.00 14,274.54 14,270.08 14,272.09 0.0K
12:48 14,272.59 14,277.08 14,272.00 14,276.10 0.0K
12:49 14,276.11 14,280.13 14,276.11 14,279.64 0.0K
12:50 14,280.14 14,281.23 14,279.00 14,279.24 0.0K
12:51 14,279.00 14,281.26 14,278.00 14,280.76 0.0K
12:52 14,280.00 14,283.70 14,280.00 14,281.20 0.0K
12:53 14,282.20 14,283.20 14,277.19 14,277.19 0.0K
12:54 14,276.00 14,276.19 14,272.23 14,273.23 0.0K
12:55 14,274.23 14,279.20 14,274.00 14,276.00 0.0K
12:56 14,277.18 14,281.12 14,277.18 14,279.60 0.0K
12:57 14,280.09 14,281.06 14,278.59 14,280.00 0.0K
12:58 14,279.07 14,281.55 14,278.57 14,280.00 0.0K
12:59 14,279.00 14,281.02 14,279.00 14,279.52 0.0K
13:00 14,281.02 14,284.00 14,280.98 14,281.98 0.0K
13:01 14,282.00 14,282.00 14,278.50 14,279.02 0.0K
13:02 14,278.53 14,279.00 14,276.00 14,276.14 0.0K
13:03 14,276.15 14,279.00 14,274.71 14,275.73 0.0K
13:04 14,276.23 14,278.28 14,275.28 14,278.28 0.0K
13:05 14,278.29 14,280.00 14,276.31 14,277.92 0.0K
13:06 14,277.00 14,277.00 14,272.53 14,273.59 0.0K
13:07 14,274.59 14,279.00 14,274.59 14,278.00 0.0K
13:08 14,279.00 14,281.63 14,278.60 14,278.60 0.0K
13:09 14,279.60 14,282.00 14,278.61 14,280.00 0.0K
13:10 14,279.65 14,281.71 14,279.65 14,280.72 0.0K
13:11 14,281.22 14,282.00 14,280.00 14,281.00 0.0K
13:12 14,282.25 14,284.00 14,280.79 14,280.79 0.0K
13:13 14,281.00 14,286.31 14,280.80 14,286.00 0.0K
13:14 14,286.34 14,286.35 14,281.88 14,284.90 0.0K
13:15 14,284.91 14,284.91 14,281.95 14,281.97 0.0K
13:16 14,282.47 14,283.00 14,279.00 14,280.07 0.0K
13:17 14,278.08 14,280.12 14,278.00 14,278.12 0.0K
13:18 14,278.00 14,279.14 14,273.67 14,276.18 0.0K
13:19 14,276.17 14,277.20 14,274.00 14,277.20 0.0K
13:20 14,279.20 14,279.20 14,276.71 14,277.22 0.0K
13:21 14,277.23 14,279.23 14,277.00 14,278.00 0.0K
13:22 14,279.21 14,284.18 14,279.00 14,284.16 0.0K
13:23 14,283.66 14,284.16 14,279.00 14,279.19 0.0K
13:24 14,280.00 14,280.23 14,277.77 14,277.77 0.0K
13:25 14,278.29 14,278.30 14,276.00 14,277.00 0.0K
13:26 14,277.33 14,278.32 14,275.34 14,275.34 0.0K
13:27 14,276.84 14,278.77 14,272.28 14,272.28 0.0K
13:28 14,272.00 14,273.00 14,268.83 14,269.84 0.0K
13:29 14,270.34 14,271.34 14,268.00 14,269.35 0.0K
13:30 14,271.35 14,277.30 14,271.00 14,276.00 0.0K
13:31 14,275.80 14,281.79 14,275.00 14,278.29 0.0K
13:32 14,278.30 14,278.33 14,272.43 14,272.44 0.0K
13:33 14,273.94 14,273.94 14,271.99 14,272.49 0.0K
13:34 14,271.99 14,272.99 14,269.01 14,272.00 0.0K
13:35 14,271.00 14,280.51 14,270.53 14,272.53 0.0K
13:36 14,273.03 14,276.00 14,273.03 14,274.52 0.0K
13:37 14,275.52 14,275.52 14,273.00 14,275.00 0.0K
13:38 14,275.46 14,276.00 14,269.00 14,269.00 0.0K
13:39 14,270.95 14,272.46 14,270.00 14,272.43 0.0K
13:40 14,272.42 14,272.42 14,267.38 14,267.38 0.0K
13:41 14,268.38 14,269.00 14,266.38 14,267.86 0.0K
13:42 14,269.36 14,272.22 14,268.81 14,272.00 0.0K
13:43 14,272.20 14,272.69 14,266.71 14,269.00 0.0K
13:44 14,268.69 14,271.00 14,268.69 14,271.00 0.0K
13:45 14,270.00 14,270.60 14,267.00 14,268.00 0.0K
13:46 14,265.60 14,266.11 14,260.00 14,260.26 0.0K
13:47 14,261.78 14,264.78 14,260.80 14,264.28 0.0K
13:48 14,265.27 14,266.23 14,263.72 14,263.73 0.0K
13:49 14,264.72 14,268.23 14,264.22 14,268.22 0.0K
13:50 14,268.00 14,270.21 14,268.00 14,270.00 0.0K
13:51 14,270.17 14,272.17 14,269.00 14,270.17 0.0K
13:52 14,270.00 14,270.18 14,267.70 14,270.18 0.0K
13:53 14,269.68 14,271.17 14,268.00 14,270.17 0.0K
13:54 14,269.68 14,272.11 14,269.63 14,272.09 0.0K
13:55 14,272.08 14,277.97 14,272.08 14,277.92 0.0K
13:56 14,278.41 14,278.41 14,274.91 14,278.00 0.0K
13:57 14,277.88 14,278.00 14,275.89 14,277.00 0.0K
13:58 14,276.40 14,278.89 14,275.00 14,277.36 0.0K
13:59 14,274.86 14,275.36 14,272.86 14,273.87 0.0K
14:00 14,272.37 14,278.00 14,271.87 14,277.80 0.0K
14:01 14,277.79 14,278.00 14,276.78 14,277.77 0.0K
14:02 14,277.76 14,277.76 14,272.78 14,273.81 0.0K
14:03 14,274.00 14,278.00 14,273.31 14,276.82 0.0K
14:04 14,276.33 14,278.00 14,275.84 14,277.32 0.0K
14:05 14,277.82 14,280.29 14,277.77 14,278.00 0.0K
14:06 14,277.78 14,277.78 14,271.00 14,272.00 0.0K
14:07 14,271.35 14,274.00 14,271.35 14,274.00 0.0K
14:08 14,273.85 14,273.85 14,270.88 14,273.00 0.0K
14:09 14,273.85 14,275.00 14,272.34 14,273.80 0.0K
14:10 14,276.00 14,279.73 14,275.78 14,277.70 0.0K
14:11 14,278.20 14,279.00 14,273.65 14,274.00 0.0K
14:12 14,274.65 14,279.11 14,274.65 14,278.56 0.0K
14:13 14,279.55 14,280.03 14,276.53 14,278.52 0.0K
14:14 14,275.52 14,282.51 14,275.52 14,280.52 0.0K
14:15 14,282.00 14,282.50 14,276.56 14,276.56 0.0K
14:16 14,277.56 14,280.00 14,273.59 14,275.58 0.0K
14:17 14,275.08 14,276.59 14,273.60 14,274.61 0.0K
14:18 14,274.62 14,278.59 14,274.62 14,277.57 0.0K
14:19 14,277.07 14,278.00 14,275.54 14,278.00 0.0K
14:20 14,277.52 14,283.46 14,277.52 14,280.44 0.0K
14:21 14,279.94 14,283.40 14,279.94 14,283.38 0.0K
14:22 14,282.38 14,285.34 14,282.38 14,284.00 0.0K
14:23 14,284.27 14,285.73 14,284.00 14,284.00 0.0K
14:24 14,285.21 14,286.20 14,283.20 14,284.19 0.0K
14:25 14,283.69 14,288.16 14,283.69 14,288.16 0.0K
14:26 14,288.17 14,291.66 14,288.17 14,290.66 0.0K
14:27 14,291.16 14,291.66 14,288.67 14,289.18 0.0K
14:28 14,289.68 14,293.16 14,289.68 14,290.15 0.0K
14:29 14,290.14 14,290.64 14,284.00 14,284.16 0.0K
14:30 14,285.00 14,286.66 14,282.69 14,284.00 0.0K
14:31 14,282.22 14,285.23 14,280.00 14,280.00 0.0K
14:32 14,279.27 14,284.73 14,279.27 14,284.22 0.0K
14:33 14,284.72 14,286.65 14,284.71 14,286.12 0.0K
14:34 14,286.62 14,289.11 14,284.64 14,289.00 0.0K
14:35 14,288.60 14,291.08 14,287.59 14,291.08 0.0K
14:36 14,292.00 14,292.09 14,289.00 14,290.00 0.0K
14:37 14,289.65 14,290.25 14,289.00 14,290.25 0.0K
14:38 14,289.00 14,289.28 14,286.00 14,288.36 0.0K
14:39 14,288.00 14,290.83 14,287.85 14,290.32 0.0K
14:40 14,289.82 14,289.82 14,282.89 14,282.89 0.0K
14:41 14,282.39 14,287.88 14,282.39 14,286.39 0.0K
14:42 14,287.38 14,287.38 14,285.00 14,287.00 0.0K
14:43 14,286.86 14,287.00 14,285.00 14,286.00 0.0K
14:44 14,285.94 14,286.48 14,284.95 14,285.99 0.0K
14:45 14,286.49 14,286.49 14,282.02 14,285.00 0.0K
14:46 14,283.50 14,284.50 14,283.00 14,284.48 0.0K
14:47 14,283.48 14,283.98 14,280.52 14,280.53 0.0K
14:48 14,280.00 14,281.09 14,277.60 14,281.09 0.0K
14:49 14,280.59 14,281.58 14,280.58 14,280.59 0.0K
14:50 14,280.09 14,282.00 14,279.60 14,281.59 0.0K
14:51 14,281.58 14,281.58 14,279.58 14,280.09 0.0K
14:52 14,280.00 14,282.07 14,279.59 14,281.57 0.0K
14:53 14,282.56 14,285.00 14,282.55 14,283.98 0.0K
14:54 14,283.48 14,286.00 14,281.00 14,285.00 0.0K
14:55 14,285.45 14,289.38 14,285.00 14,288.88 0.0K
14:56 14,289.38 14,291.38 14,289.37 14,290.87 0.0K
14:57 14,290.86 14,295.38 14,290.86 14,295.38 0.0K
14:58 14,294.39 14,297.37 14,294.39 14,297.34 0.0K
14:59 14,296.84 14,296.84 14,294.84 14,295.32 0.0K
15:00 14,295.00 14,300.28 14,295.00 14,299.25 0.0K
15:01 14,299.75 14,299.75 14,294.00 14,294.00 0.0K
15:02 14,293.78 14,297.27 14,293.77 14,297.27 0.0K
15:03 14,298.26 14,300.22 14,298.00 14,298.00 0.0K
15:04 14,298.72 14,299.23 14,296.73 14,299.21 0.0K
15:05 14,298.71 14,300.21 14,297.70 14,299.18 0.0K
15:06 14,299.00 14,299.67 14,294.68 14,297.00 0.0K
15:07 14,296.17 14,297.16 14,293.65 14,293.66 0.0K
15:08 14,292.66 14,295.16 14,292.66 14,292.67 0.0K
15:09 14,293.67 14,293.67 14,291.69 14,293.23 0.0K
15:10 14,294.00 14,294.27 14,292.25 14,294.27 0.0K
15:11 14,293.78 14,295.28 14,290.79 14,294.00 0.0K
15:12 14,294.79 14,296.00 14,292.79 14,294.29 0.0K
15:13 14,294.79 14,296.29 14,293.29 14,295.80 0.0K
15:14 14,296.00 14,296.80 14,294.80 14,296.33 0.0K
15:15 14,295.33 14,297.34 14,295.00 14,295.87 0.0K
15:16 14,295.88 14,296.88 14,294.98 14,294.98 0.0K
15:17 14,294.49 14,296.07 14,293.53 14,295.00 0.0K
15:18 14,294.59 14,295.12 14,292.62 14,294.62 0.0K
15:19 14,293.62 14,297.00 14,293.62 14,294.63 0.0K
15:20 14,295.14 14,295.14 14,292.65 14,294.15 0.0K
15:21 14,294.65 14,296.00 14,293.66 14,295.00 0.0K
15:22 14,296.00 14,301.00 14,296.00 14,301.00 0.0K
15:23 14,301.57 14,302.55 14,301.05 14,301.54 0.0K
15:24 14,301.55 14,305.54 14,301.00 14,304.52 0.0K
15:25 14,304.02 14,305.00 14,301.52 14,302.53 0.0K
15:26 14,303.00 14,307.02 14,303.00 14,307.02 0.0K
15:27 14,308.02 14,310.50 14,307.00 14,310.00 0.0K
15:28 14,309.51 14,313.52 14,309.51 14,310.55 0.0K
15:29 14,311.00 14,311.00 14,307.13 14,308.00 0.0K
15:30 14,308.15 14,311.62 14,307.00 14,309.00 0.0K
15:31 14,309.17 14,312.67 14,308.18 14,311.67 0.0K
15:32 14,310.67 14,314.63 14,310.17 14,311.63 0.0K
15:33 14,312.00 14,316.00 14,312.00 14,312.12 0.0K
15:34 14,311.00 14,313.12 14,307.66 14,310.00 0.0K
15:35 14,309.67 14,314.00 14,308.68 14,311.70 0.0K
15:36 14,312.00 14,312.21 14,310.00 14,310.00 0.0K
15:37 14,309.73 14,310.00 14,306.25 14,307.78 0.0K
15:38 14,308.00 14,308.00 14,302.86 14,305.00 0.0K
15:39 14,304.90 14,305.95 14,302.92 14,305.95 0.0K
15:40 14,305.45 14,308.00 14,302.97 14,307.97 0.0K
15:41 14,307.00 14,307.00 14,304.51 14,305.01 0.0K
15:42 14,305.02 14,309.00 14,303.52 14,306.50 0.0K
15:43 14,307.50 14,308.00 14,304.02 14,305.05 0.0K
15:44 14,304.05 14,304.05 14,298.64 14,298.65 0.0K
15:45 14,300.00 14,304.00 14,300.00 14,302.00 0.0K
15:46 14,303.12 14,304.10 14,299.12 14,299.15 0.0K
15:47 14,298.66 14,300.18 14,297.23 14,297.28 0.0K
15:48 14,296.78 14,302.34 14,296.30 14,302.34 0.0K
15:49 14,302.83 14,309.29 14,302.83 14,306.32 0.0K
15:50 14,305.32 14,308.32 14,304.83 14,306.34 0.0K
15:51 14,305.35 14,312.27 14,305.35 14,310.75 0.0K
15:52 14,311.25 14,312.72 14,311.00 14,312.20 0.0K
15:53 14,311.00 14,311.21 14,309.77 14,310.28 0.0K
15:54 14,309.78 14,316.26 14,309.78 14,313.00 0.0K
15:55 14,313.77 14,313.77 14,310.28 14,313.00 0.0K
15:56 14,313.27 14,315.00 14,312.72 14,313.71 0.0K
15:57 14,314.00 14,317.00 14,313.69 14,314.00 0.0K
15:58 14,315.00 14,315.00 14,311.21 14,312.70 0.0K
15:59 14,312.20 14,314.19 14,310.68 14,311.00 0.0K
16:00 14,311.20 14,320.15 14,311.20 14,318.15 0.0K
16:01 14,318.00 14,334.06 14,318.00 14,324.13 0.0K
16:02 14,325.14 14,338.10 14,325.00 14,334.00 0.0K
16:03 14,335.00 14,335.00 14,329.00 14,333.12 0.0K
16:04 14,332.00 14,332.16 14,328.65 14,330.18 0.0K
16:05 14,331.00 14,337.00 14,331.00 14,335.00 0.0K
16:06 14,335.12 14,341.57 14,334.11 14,335.11 0.0K
16:07 14,334.10 14,334.13 14,330.14 14,331.16 0.0K
16:08 14,331.17 14,331.17 14,327.27 14,327.27 0.0K
16:09 14,327.00 14,331.00 14,326.00 14,326.29 0.0K
16:10 14,327.29 14,327.29 14,323.30 14,324.00 0.0K
16:11 14,323.78 14,325.00 14,320.76 14,321.26 0.0K
16:12 14,320.76 14,325.00 14,320.76 14,324.70 0.0K
16:13 14,324.00 14,324.68 14,320.71 14,323.67 0.0K
16:14 14,325.16 14,330.60 14,325.16 14,328.08 0.0K
16:15 14,326.59 14,333.00 14,326.59 14,332.51 0.0K
16:16 14,332.00 14,339.00 14,332.00 14,334.43 0.0K
16:17 14,335.00 14,336.00 14,332.44 14,334.93 0.0K
16:18 14,335.43 14,337.40 14,331.89 14,331.89 0.0K
16:19 14,332.39 14,334.88 14,331.89 14,333.34 0.0K
16:20 14,333.00 14,337.73 14,331.00 14,337.73 0.0K
16:21 14,338.00 14,338.00 14,334.70 14,336.68 0.0K
16:22 14,337.18 14,343.11 14,336.67 14,343.11 0.0K
16:23 14,343.61 14,344.10 14,339.07 14,339.07 0.0K
16:24 14,339.00 14,340.00 14,336.08 14,336.08 0.0K
16:25 14,335.58 14,335.58 14,331.13 14,331.63 0.0K
16:26 14,330.00 14,334.00 14,329.64 14,332.59 0.0K
16:27 14,332.58 14,333.00 14,331.00 14,332.08 0.0K
16:28 14,333.07 14,335.57 14,332.57 14,334.55 0.0K
16:29 14,335.55 14,337.00 14,334.53 14,336.00 0.0K
16:30 14,334.50 14,337.49 14,331.00 14,331.00 0.0K
16:31 14,331.47 14,331.47 14,324.01 14,324.51 0.0K
16:32 14,323.01 14,324.51 14,318.52 14,319.52 0.0K
16:33 14,320.02 14,321.51 14,314.51 14,314.51 0.0K
16:34 14,314.52 14,320.00 14,312.52 14,319.00 0.0K
16:35 14,319.94 14,324.85 14,318.00 14,324.85 0.0K
16:36 14,325.34 14,331.25 14,325.00 14,329.22 0.0K
16:37 14,328.22 14,330.17 14,326.23 14,329.00 0.0K
16:38 14,329.65 14,331.10 14,328.14 14,330.05 0.0K
16:39 14,330.04 14,332.02 14,328.04 14,329.98 0.0K
16:40 14,330.00 14,330.00 14,327.98 14,329.97 0.0K
16:41 14,329.96 14,332.43 14,329.45 14,332.43 0.0K
16:42 14,331.93 14,333.91 14,331.43 14,333.00 0.0K
16:43 14,332.90 14,334.00 14,326.92 14,330.00 0.0K
16:44 14,329.00 14,330.41 14,326.46 14,326.97 0.0K
16:45 14,327.96 14,328.00 14,326.00 14,327.00 0.0K
16:46 14,325.96 14,325.96 14,322.52 14,323.03 0.0K
16:47 14,322.53 14,322.53 14,318.56 14,320.00 0.0K
16:48 14,319.00 14,319.05 14,316.60 14,316.60 0.0K
16:49 14,316.11 14,316.70 14,313.00 14,316.70 0.0K
16:50 14,315.70 14,318.19 14,314.73 14,314.74 0.0K
16:51 14,314.75 14,317.25 14,314.75 14,315.00 0.0K
16:52 14,315.26 14,319.26 14,314.77 14,319.26 0.0K
16:53 14,318.76 14,319.25 14,313.30 14,313.31 0.0K
16:54 14,314.31 14,317.00 14,312.00 14,312.00 0.0K
16:55 14,311.81 14,316.30 14,311.81 14,314.27 0.0K
16:56 14,315.27 14,318.22 14,314.76 14,317.69 0.0K
16:57 14,318.18 14,319.16 14,317.59 14,319.06 0.0K
16:58 14,318.56 14,320.00 14,317.00 14,318.00 0.0K
16:59 14,318.01 14,319.00 14,316.51 14,318.98 0.0K
17:00 14,318.97 14,320.97 14,313.99 14,313.99 0.0K
17:01 14,314.00 14,317.00 14,312.00 14,316.00 0.0K
17:02 14,318.02 14,319.01 14,313.53 14,315.02 0.0K
17:03 14,314.02 14,319.97 14,314.02 14,319.00 0.0K
17:04 14,319.47 14,319.47 14,313.00 14,314.00 0.0K
17:05 14,314.05 14,319.02 14,312.56 14,319.01 0.0K
17:06 14,318.01 14,319.00 14,314.00 14,314.00 0.0K
17:07 14,314.49 14,320.94 14,313.00 14,319.94 0.0K
17:08 14,318.94 14,322.00 14,317.94 14,320.91 0.0K
17:09 14,321.91 14,322.00 14,320.39 14,322.00 0.0K
17:10 14,321.00 14,324.00 14,319.89 14,321.87 0.0K
17:11 14,321.88 14,325.87 14,321.39 14,325.37 0.0K
17:12 14,324.88 14,326.89 14,324.88 14,324.90 0.0K
17:13 14,324.91 14,325.00 14,323.00 14,323.45 0.0K
17:14 14,323.95 14,325.00 14,320.47 14,323.47 0.0K
17:15 14,323.96 14,324.00 14,319.97 14,321.99 0.0K
17:16 14,323.00 14,323.00 14,321.00 14,321.51 0.0K
17:17 14,322.51 14,324.00 14,318.57 14,319.10 0.0K
17:18 14,319.11 14,320.14 14,317.13 14,320.00 0.0K
17:19 14,319.64 14,321.13 14,316.13 14,317.14 0.0K
17:20 14,318.64 14,319.66 14,318.00 14,319.23 0.0K
17:21 14,319.24 14,321.28 14,318.00 14,320.29 0.0K
17:22 14,320.00 14,320.00 14,316.33 14,319.00 0.0K
17:23 14,318.82 14,320.29 14,317.82 14,319.29 0.0K
17:24 14,319.79 14,322.26 14,319.00 14,321.76 0.0K
17:25 14,321.25 14,322.00 14,317.26 14,317.76 0.0K
17:26 14,317.75 14,318.23 14,315.74 14,316.70 0.0K
17:27 14,315.70 14,318.00 14,313.67 14,313.67 0.0K
17:28 14,313.17 14,315.00 14,313.00 14,315.00 0.0K
17:29 14,313.67 14,316.14 14,313.18 14,316.12 0.0K
17:30 14,317.12 14,319.12 14,316.62 14,319.10 0.0K
17:31 14,318.11 14,319.10 14,316.11 14,317.61 0.0K
17:32 14,318.11 14,320.10 14,317.61 14,317.61 0.0K
17:33 14,317.11 14,317.11 14,315.61 14,315.61 0.0K
17:34 14,315.12 14,317.11 14,310.00 14,310.00 0.0K
17:35 14,309.63 14,313.40 14,303.66 14,313.40 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available