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 14,277.00 14,277.00 14,275.00 14,275.00 0.0K
08:59 14,274.00 14,282.00 14,274.00 14,282.00 0.0K
09:00 14,282.54 14,295.00 14,281.00 14,289.00 0.0K
09:01 14,288.53 14,296.01 14,288.00 14,294.01 0.0K
09:02 14,295.00 14,297.51 14,290.52 14,297.00 0.0K
09:03 14,296.51 14,300.04 14,292.55 14,293.05 0.0K
09:04 14,293.55 14,297.00 14,291.00 14,297.00 0.0K
09:05 14,298.00 14,300.00 14,286.00 14,286.00 0.0K
09:06 14,287.56 14,289.00 14,285.00 14,288.06 0.0K
09:07 14,288.58 14,289.14 14,279.36 14,279.86 0.0K
09:08 14,280.37 14,281.89 14,274.50 14,279.53 0.0K
09:09 14,279.54 14,284.55 14,278.00 14,281.08 0.0K
09:10 14,281.09 14,285.18 14,279.61 14,284.00 0.0K
09:11 14,284.18 14,286.00 14,279.00 14,282.80 0.0K
09:12 14,282.81 14,288.38 14,281.82 14,284.00 0.0K
09:13 14,285.00 14,289.46 14,284.43 14,287.96 0.0K
09:14 14,287.00 14,289.95 14,286.46 14,288.95 0.0K
09:15 14,289.45 14,291.45 14,284.00 14,290.00 0.0K
09:16 14,291.00 14,297.01 14,291.00 14,296.00 0.0K
09:17 14,294.52 14,295.00 14,288.00 14,290.00 0.0K
09:18 14,289.00 14,292.17 14,289.00 14,291.21 0.0K
09:19 14,292.70 14,303.08 14,292.70 14,299.09 0.0K
09:20 14,295.10 14,301.66 14,295.10 14,301.66 0.0K
09:21 14,302.66 14,303.16 14,300.17 14,300.17 0.0K
09:22 14,300.18 14,304.00 14,300.00 14,302.00 0.0K
09:23 14,301.32 14,303.00 14,298.84 14,301.40 0.0K
09:24 14,301.90 14,303.44 14,299.00 14,300.00 0.0K
09:25 14,301.00 14,302.00 14,298.48 14,300.51 0.0K
09:26 14,301.51 14,301.51 14,295.53 14,295.53 0.0K
09:27 14,294.54 14,294.54 14,290.62 14,294.12 0.0K
09:28 14,294.62 14,300.10 14,294.62 14,296.61 0.0K
09:29 14,301.00 14,306.00 14,299.00 14,306.00 0.0K
09:30 14,308.00 14,308.00 14,299.00 14,300.16 0.0K
09:31 14,299.66 14,302.19 14,297.69 14,301.72 0.0K
09:32 14,302.22 14,302.22 14,298.76 14,301.78 0.0K
09:33 14,301.28 14,309.75 14,300.78 14,308.75 0.0K
09:34 14,311.00 14,312.24 14,308.74 14,311.73 0.0K
09:35 14,313.23 14,315.00 14,313.00 14,314.00 0.0K
09:36 14,312.69 14,318.00 14,311.69 14,315.65 0.0K
09:37 14,315.00 14,317.66 14,314.66 14,317.66 0.0K
09:38 14,317.16 14,317.16 14,314.63 14,316.14 0.0K
09:39 14,314.65 14,317.19 14,314.65 14,314.70 0.0K
09:40 14,315.70 14,316.73 14,312.79 14,313.29 0.0K
09:41 14,313.30 14,315.80 14,311.81 14,314.80 0.0K
09:42 14,315.00 14,317.28 14,311.80 14,316.32 0.0K
09:43 14,316.82 14,325.28 14,316.82 14,323.28 0.0K
09:44 14,323.78 14,323.78 14,320.00 14,320.27 0.0K
09:45 14,320.28 14,322.28 14,314.83 14,315.36 0.0K
09:46 14,314.87 14,314.87 14,304.00 14,304.00 0.0K
09:47 14,304.49 14,309.47 14,304.49 14,309.46 0.0K
09:48 14,308.96 14,308.96 14,303.00 14,304.03 0.0K
09:49 14,305.00 14,309.99 14,305.00 14,309.00 0.0K
09:50 14,309.00 14,313.00 14,308.00 14,313.00 0.0K
09:51 14,313.42 14,316.00 14,303.46 14,304.47 0.0K
09:52 14,303.98 14,308.51 14,302.99 14,308.51 0.0K
09:53 14,308.01 14,317.00 14,308.01 14,316.44 0.0K
09:54 14,315.44 14,317.00 14,312.00 14,313.46 0.0K
09:55 14,313.96 14,316.93 14,312.00 14,314.00 0.0K
09:56 14,315.00 14,316.41 14,314.86 14,315.37 0.0K
09:57 14,316.00 14,316.00 14,310.00 14,310.97 0.0K
09:58 14,311.97 14,321.00 14,311.97 14,318.40 0.0K
09:59 14,319.40 14,322.39 14,319.40 14,321.39 0.0K
10:00 14,322.00 14,329.34 14,322.00 14,324.85 0.0K
10:01 14,324.35 14,332.27 14,323.00 14,332.25 0.0K
10:02 14,332.24 14,336.21 14,330.20 14,330.70 0.0K
10:03 14,330.20 14,332.20 14,329.69 14,330.71 0.0K
10:04 14,332.21 14,335.70 14,331.00 14,333.72 0.0K
10:05 14,333.22 14,333.23 14,326.27 14,328.30 0.0K
10:06 14,328.80 14,330.79 14,328.33 14,329.36 0.0K
10:07 14,327.87 14,335.34 14,327.87 14,334.83 0.0K
10:08 14,335.33 14,335.33 14,332.00 14,333.80 0.0K
10:09 14,333.00 14,334.80 14,332.00 14,332.00 0.0K
10:10 14,333.00 14,340.24 14,330.00 14,338.00 0.0K
10:11 14,338.70 14,340.14 14,336.20 14,339.62 0.0K
10:12 14,340.11 14,341.59 14,337.10 14,337.11 0.0K
10:13 14,339.00 14,339.00 14,334.65 14,334.67 0.0K
10:14 14,334.68 14,336.00 14,334.00 14,335.25 0.0K
10:15 14,335.26 14,335.27 14,332.80 14,334.00 0.0K
10:16 14,333.30 14,334.30 14,328.00 14,329.36 0.0K
10:17 14,328.86 14,331.00 14,326.00 14,330.33 0.0K
10:18 14,330.32 14,331.82 14,326.33 14,326.82 0.0K
10:19 14,327.32 14,328.00 14,324.82 14,326.30 0.0K
10:20 14,326.00 14,329.31 14,323.81 14,329.31 0.0K
10:21 14,329.80 14,333.26 14,329.26 14,331.24 0.0K
10:22 14,332.74 14,338.11 14,332.74 14,337.60 0.0K
10:23 14,339.00 14,341.04 14,338.00 14,338.00 0.0K
10:24 14,337.97 14,337.97 14,332.96 14,332.96 0.0K
10:25 14,332.97 14,338.00 14,332.97 14,338.00 0.0K
10:26 14,339.00 14,344.28 14,338.90 14,343.78 0.0K
10:27 14,345.00 14,345.00 14,341.70 14,343.00 0.0K
10:28 14,342.66 14,342.66 14,338.68 14,339.71 0.0K
10:29 14,340.00 14,342.70 14,335.72 14,335.72 0.0K
10:30 14,335.73 14,337.00 14,334.74 14,336.75 0.0K
10:31 14,336.25 14,338.75 14,333.75 14,333.76 0.0K
10:32 14,333.77 14,335.77 14,332.78 14,335.77 0.0K
10:33 14,334.77 14,337.27 14,330.80 14,331.00 0.0K
10:34 14,331.80 14,331.80 14,326.85 14,329.85 0.0K
10:35 14,330.85 14,332.00 14,326.87 14,332.00 0.0K
10:36 14,333.00 14,340.00 14,332.83 14,339.00 0.0K
10:37 14,337.75 14,338.74 14,335.00 14,337.00 0.0K
10:38 14,336.24 14,338.23 14,336.00 14,338.00 0.0K
10:39 14,335.71 14,337.00 14,333.70 14,336.00 0.0K
10:40 14,337.17 14,337.17 14,330.69 14,331.24 0.0K
10:41 14,331.25 14,332.00 14,327.80 14,330.36 0.0K
10:42 14,330.86 14,331.86 14,319.47 14,319.47 0.0K
10:43 14,319.48 14,321.00 14,318.48 14,320.03 0.0K
10:44 14,319.00 14,321.12 14,317.00 14,320.62 0.0K
10:45 14,321.12 14,321.12 14,317.63 14,321.00 0.0K
10:46 14,320.00 14,321.00 14,317.13 14,317.14 0.0K
10:47 14,317.00 14,318.00 14,313.00 14,315.00 0.0K
10:48 14,312.22 14,316.00 14,311.00 14,315.00 0.0K
10:49 14,315.27 14,318.25 14,315.27 14,317.00 0.0K
10:50 14,316.73 14,316.73 14,310.77 14,311.78 0.0K
10:51 14,311.28 14,312.80 14,309.00 14,312.00 0.0K
10:52 14,307.83 14,308.34 14,305.36 14,305.41 0.0K
10:53 14,304.91 14,310.39 14,304.91 14,310.39 0.0K
10:54 14,309.39 14,310.38 14,305.39 14,305.39 0.0K
10:55 14,305.00 14,308.39 14,303.00 14,308.00 0.0K
10:56 14,311.88 14,312.37 14,306.00 14,306.00 0.0K
10:57 14,306.90 14,306.90 14,303.00 14,305.49 0.0K
10:58 14,308.00 14,308.00 14,304.00 14,307.00 0.0K
10:59 14,306.00 14,308.00 14,302.52 14,305.00 0.0K
11:00 14,304.04 14,305.00 14,301.56 14,304.58 0.0K
11:01 14,305.08 14,307.57 14,295.12 14,298.12 0.0K
11:02 14,296.63 14,300.00 14,295.13 14,297.67 0.0K
11:03 14,297.68 14,298.68 14,291.00 14,291.00 0.0K
11:04 14,290.78 14,290.79 14,287.81 14,290.37 0.0K
11:05 14,289.87 14,292.00 14,286.99 14,286.99 0.0K
11:06 14,287.49 14,290.00 14,285.53 14,288.05 0.0K
11:07 14,287.05 14,287.05 14,277.10 14,277.60 0.0K
11:08 14,277.10 14,281.10 14,274.65 14,274.65 0.0K
11:09 14,274.66 14,280.20 14,273.19 14,278.18 0.0K
11:10 14,278.68 14,283.06 14,278.66 14,283.03 0.0K
11:11 14,283.02 14,283.02 14,278.98 14,279.48 0.0K
11:12 14,278.99 14,279.98 14,275.01 14,278.01 0.0K
11:13 14,277.51 14,278.04 14,272.09 14,272.59 0.0K
11:14 14,273.00 14,278.09 14,272.10 14,274.58 0.0K
11:15 14,275.00 14,277.00 14,274.58 14,275.11 0.0K
11:16 14,274.00 14,275.00 14,271.00 14,271.68 0.0K
11:17 14,273.00 14,275.17 14,272.69 14,274.65 0.0K
11:18 14,274.15 14,280.10 14,274.15 14,280.10 0.0K
11:19 14,279.60 14,280.09 14,272.00 14,272.67 0.0K
11:20 14,272.17 14,276.67 14,272.17 14,273.67 0.0K
11:21 14,272.68 14,276.00 14,271.20 14,276.00 0.0K
11:22 14,275.00 14,276.18 14,271.17 14,271.17 0.0K
11:23 14,270.18 14,270.18 14,263.27 14,263.27 0.0K
11:24 14,265.77 14,269.22 14,265.77 14,269.00 0.0K
11:25 14,268.69 14,268.69 14,261.00 14,261.00 0.0K
11:26 14,261.76 14,262.00 14,258.00 14,259.00 0.0K
11:27 14,259.28 14,260.26 14,256.78 14,260.25 0.0K
11:28 14,263.75 14,264.72 14,255.26 14,257.76 0.0K
11:29 14,257.26 14,259.28 14,250.35 14,250.35 0.0K
11:30 14,252.85 14,257.33 14,252.35 14,255.84 0.0K
11:31 14,256.83 14,265.00 14,256.83 14,264.00 0.0K
11:32 14,264.77 14,266.00 14,263.00 14,265.00 0.0K
11:33 14,265.19 14,265.19 14,256.24 14,257.25 0.0K
11:34 14,258.00 14,264.18 14,257.73 14,264.18 0.0K
11:35 14,264.68 14,269.14 14,264.67 14,268.59 0.0K
11:36 14,269.09 14,270.46 14,267.52 14,270.46 0.0K
11:37 14,269.00 14,274.37 14,268.95 14,272.00 0.0K
11:38 14,273.00 14,274.30 14,272.00 14,273.79 0.0K
11:39 14,274.29 14,276.00 14,274.00 14,275.00 0.0K
11:40 14,274.24 14,277.00 14,273.74 14,275.70 0.0K
11:41 14,274.70 14,274.70 14,271.70 14,271.71 0.0K
11:42 14,272.71 14,272.71 14,270.73 14,271.00 0.0K
11:43 14,270.74 14,276.71 14,270.24 14,272.71 0.0K
11:44 14,271.21 14,274.71 14,271.21 14,273.67 0.0K
11:45 14,273.66 14,278.56 14,273.66 14,278.56 0.0K
11:46 14,279.00 14,279.00 14,274.52 14,275.52 0.0K
11:47 14,274.00 14,276.00 14,272.52 14,276.00 0.0K
11:48 14,274.53 14,274.53 14,270.00 14,271.60 0.0K
11:49 14,272.00 14,278.00 14,272.00 14,277.55 0.0K
11:50 14,276.55 14,276.55 14,271.56 14,272.56 0.0K
11:51 14,273.05 14,277.00 14,273.05 14,275.52 0.0K
11:52 14,276.01 14,279.46 14,276.00 14,279.46 0.0K
11:53 14,278.95 14,282.43 14,277.41 14,277.41 0.0K
11:54 14,276.91 14,278.40 14,275.91 14,278.38 0.0K
11:55 14,278.88 14,284.00 14,277.00 14,282.00 0.0K
11:56 14,282.79 14,286.00 14,281.00 14,281.00 0.0K
11:57 14,282.00 14,282.24 14,279.75 14,281.20 0.0K
11:58 14,280.20 14,286.12 14,280.20 14,283.61 0.0K
11:59 14,285.10 14,287.00 14,272.11 14,272.61 0.0K
12:00 14,272.62 14,276.63 14,272.62 14,275.13 0.0K
12:01 14,274.14 14,274.14 14,269.19 14,271.22 0.0K
12:02 14,272.22 14,273.25 14,269.00 14,269.00 0.0K
12:03 14,268.29 14,272.79 14,265.80 14,269.00 0.0K
12:04 14,265.84 14,265.84 14,259.00 14,259.03 0.0K
12:05 14,259.00 14,262.00 14,254.08 14,262.00 0.0K
12:06 14,260.56 14,261.00 14,257.58 14,260.00 0.0K
12:07 14,261.00 14,262.00 14,258.00 14,260.00 0.0K
12:08 14,260.56 14,266.44 14,259.00 14,266.44 0.0K
12:09 14,265.00 14,265.36 14,262.93 14,265.00 0.0K
12:10 14,265.36 14,268.31 14,264.84 14,267.26 0.0K
12:11 14,266.27 14,266.27 14,263.00 14,265.30 0.0K
12:12 14,266.00 14,267.29 14,264.26 14,264.26 0.0K
12:13 14,264.76 14,265.25 14,259.31 14,260.00 0.0K
12:14 14,260.35 14,260.35 14,257.42 14,259.92 0.0K
12:15 14,259.91 14,262.37 14,259.00 14,261.80 0.0K
12:16 14,263.30 14,264.26 14,262.00 14,263.22 0.0K
12:17 14,263.21 14,264.21 14,261.00 14,262.00 0.0K
12:18 14,261.00 14,264.17 14,261.00 14,264.13 0.0K
12:19 14,264.12 14,266.07 14,262.62 14,266.05 0.0K
12:20 14,265.05 14,270.00 14,263.05 14,268.96 0.0K
12:21 14,268.95 14,269.44 14,267.91 14,268.41 0.0K
12:22 14,268.40 14,273.00 14,268.40 14,272.00 0.0K
12:23 14,271.30 14,272.78 14,268.78 14,268.80 0.0K
12:24 14,269.80 14,271.00 14,268.32 14,269.82 0.0K
12:25 14,268.00 14,275.00 14,267.83 14,274.81 0.0K
12:26 14,273.00 14,273.00 14,270.83 14,271.80 0.0K
12:27 14,270.81 14,274.78 14,270.81 14,271.77 0.0K
12:28 14,273.00 14,273.77 14,269.31 14,269.31 0.0K
12:29 14,269.32 14,269.32 14,265.88 14,267.90 0.0K
12:30 14,268.90 14,268.90 14,260.50 14,260.50 0.0K
12:31 14,260.00 14,261.07 14,257.56 14,259.57 0.0K
12:32 14,259.07 14,267.01 14,259.07 14,267.00 0.0K
12:33 14,267.99 14,268.96 14,266.00 14,266.94 0.0K
12:34 14,266.00 14,266.00 14,261.48 14,265.47 0.0K
12:35 14,265.97 14,271.00 14,265.96 14,269.91 0.0K
12:36 14,270.90 14,270.90 14,265.00 14,265.00 0.0K
12:37 14,265.88 14,266.00 14,261.00 14,261.96 0.0K
12:38 14,261.98 14,267.03 14,261.98 14,267.00 0.0K
12:39 14,267.52 14,268.01 14,264.00 14,264.00 0.0K
12:40 14,265.02 14,269.00 14,264.00 14,267.00 0.0K
12:41 14,267.94 14,268.93 14,264.92 14,265.93 0.0K
12:42 14,264.94 14,270.87 14,264.94 14,270.87 0.0K
12:43 14,270.86 14,272.84 14,268.29 14,268.29 0.0K
12:44 14,267.79 14,272.00 14,266.00 14,272.00 0.0K
12:45 14,271.71 14,272.14 14,265.62 14,266.00 0.0K
12:46 14,264.64 14,267.00 14,263.67 14,264.00 0.0K
12:47 14,263.69 14,270.00 14,263.69 14,270.00 0.0K
12:48 14,269.00 14,272.00 14,268.59 14,270.52 0.0K
12:49 14,270.01 14,270.01 14,267.52 14,267.53 0.0K
12:50 14,267.54 14,270.06 14,267.54 14,270.06 0.0K
12:51 14,271.00 14,272.00 14,269.52 14,270.03 0.0K
12:52 14,271.00 14,271.00 14,268.03 14,269.00 0.0K
12:53 14,269.55 14,272.00 14,269.51 14,270.51 0.0K
12:54 14,270.01 14,271.00 14,267.52 14,268.98 0.0K
12:55 14,270.00 14,272.00 14,270.00 14,271.43 0.0K
12:56 14,271.42 14,276.89 14,271.42 14,276.00 0.0K
12:57 14,275.88 14,279.00 14,274.88 14,278.85 0.0K
12:58 14,278.35 14,279.34 14,275.34 14,275.34 0.0K
12:59 14,275.35 14,275.35 14,268.45 14,268.45 0.0K
13:00 14,265.96 14,268.47 14,265.49 14,267.00 0.0K
13:01 14,266.99 14,270.00 14,265.49 14,270.00 0.0K
13:02 14,271.40 14,273.86 14,271.00 14,273.35 0.0K
13:03 14,273.34 14,274.34 14,271.84 14,272.34 0.0K
13:04 14,271.84 14,274.34 14,271.84 14,272.33 0.0K
13:05 14,271.33 14,273.00 14,270.34 14,270.36 0.0K
13:06 14,270.86 14,270.86 14,266.00 14,268.00 0.0K
13:07 14,268.44 14,270.91 14,267.94 14,270.91 0.0K
13:08 14,271.41 14,273.00 14,270.90 14,270.90 0.0K
13:09 14,270.91 14,272.42 14,270.91 14,271.00 0.0K
13:10 14,270.95 14,271.00 14,268.48 14,269.56 0.0K
13:11 14,269.57 14,270.00 14,268.00 14,268.65 0.0K
13:12 14,269.00 14,270.00 14,265.72 14,265.73 0.0K
13:13 14,266.23 14,267.00 14,264.00 14,267.00 0.0K
13:14 14,266.84 14,267.34 14,261.91 14,262.41 0.0K
13:15 14,262.91 14,266.94 14,262.91 14,265.92 0.0K
13:16 14,267.00 14,268.91 14,267.00 14,267.00 0.0K
13:17 14,265.88 14,266.00 14,262.90 14,262.90 0.0K
13:18 14,261.90 14,264.00 14,261.90 14,263.96 0.0K
13:19 14,264.96 14,267.45 14,250.02 14,250.02 0.0K
13:20 14,245.52 14,251.00 14,240.57 14,249.50 0.0K
13:21 14,247.00 14,259.41 14,246.00 14,256.00 0.0K
13:22 14,257.00 14,257.00 14,245.55 14,249.06 0.0K
13:23 14,248.07 14,252.09 14,244.09 14,251.08 0.0K
13:24 14,250.08 14,252.53 14,249.03 14,250.00 0.0K
13:25 14,249.02 14,255.00 14,247.93 14,247.93 0.0K
13:26 14,249.43 14,254.00 14,248.92 14,252.86 0.0K
13:27 14,252.85 14,253.84 14,248.84 14,249.37 0.0K
13:28 14,248.88 14,249.37 14,244.90 14,247.94 0.0K
13:29 14,247.95 14,248.95 14,244.50 14,246.02 0.0K
13:30 14,245.03 14,253.96 14,245.00 14,252.41 0.0K
13:31 14,253.00 14,253.00 14,246.90 14,249.00 0.0K
13:32 14,248.89 14,250.00 14,245.92 14,246.42 0.0K
13:33 14,246.92 14,250.91 14,245.92 14,250.90 0.0K
13:34 14,251.00 14,253.40 14,250.84 14,250.84 0.0K
13:35 14,251.34 14,251.36 14,246.89 14,247.89 0.0K
13:36 14,247.90 14,247.90 14,243.00 14,246.00 0.0K
13:37 14,246.55 14,249.03 14,245.03 14,246.03 0.0K
13:38 14,245.03 14,249.00 14,244.54 14,249.00 0.0K
13:39 14,248.98 14,251.00 14,247.98 14,250.93 0.0K
13:40 14,250.43 14,254.85 14,249.93 14,253.84 0.0K
13:41 14,253.83 14,256.78 14,252.81 14,254.73 0.0K
13:42 14,251.74 14,254.00 14,250.74 14,253.00 0.0K
13:43 14,253.71 14,256.66 14,221.30 14,221.30 0.0K
13:44 14,207.83 14,207.83 14,120.66 14,132.63 0.0K
13:45 14,138.00 14,138.00 14,100.76 14,105.26 0.0K
13:46 14,106.75 14,106.75 14,060.95 14,081.00 0.0K
13:47 14,082.86 14,106.71 14,065.00 14,100.20 0.0K
13:48 14,100.70 14,100.70 14,009.77 14,020.76 0.0K
13:49 14,022.76 14,041.02 14,003.26 14,038.49 0.0K
13:50 14,035.49 14,061.00 14,035.49 14,061.00 0.0K
13:51 14,061.67 14,065.00 14,023.75 14,030.24 0.0K
13:52 14,035.23 14,039.69 13,977.47 13,988.96 0.0K
13:53 13,993.00 13,997.44 13,971.99 13,989.90 0.0K
13:54 13,992.00 14,035.00 13,992.00 14,029.47 0.0K
13:55 14,031.97 14,048.22 14,030.96 14,042.72 0.0K
13:56 14,042.23 14,042.23 14,012.00 14,014.00 0.0K
13:57 14,014.90 14,014.90 13,994.00 13,997.00 0.0K
13:58 13,989.52 13,991.02 13,957.65 13,958.16 0.0K
13:59 13,952.67 13,955.69 13,935.00 13,935.00 0.0K
14:00 13,928.15 13,928.15 13,904.29 13,909.15 0.0K
14:01 13,900.66 13,949.30 13,886.21 13,933.83 0.0K
14:02 13,931.00 13,941.67 13,927.00 13,933.17 0.0K
14:03 13,931.18 13,931.18 13,893.84 13,896.87 0.0K
14:04 13,900.37 13,934.18 13,896.86 13,930.16 0.0K
14:05 13,930.66 13,935.12 13,919.16 13,920.16 0.0K
14:06 13,913.67 13,915.68 13,882.38 13,901.79 0.0K
14:07 13,904.00 13,942.53 13,904.00 13,928.58 0.0K
14:08 13,932.06 13,971.00 13,932.06 13,962.74 0.0K
14:09 13,956.75 13,963.00 13,954.00 13,959.76 0.0K
14:10 13,963.75 13,963.75 13,927.00 13,932.52 0.0K
14:11 13,937.00 13,955.00 13,922.95 13,924.00 0.0K
14:12 13,921.98 13,925.01 13,916.58 13,916.58 0.0K
14:13 13,915.09 13,916.59 13,876.78 13,882.81 0.0K
14:14 13,883.00 13,909.00 13,883.00 13,904.56 0.0K
14:15 13,898.00 13,898.00 13,868.74 13,868.74 0.0K
14:16 13,867.25 13,877.63 13,853.82 13,874.64 0.0K
14:17 13,879.62 13,919.37 13,879.62 13,909.00 0.0K
14:18 13,915.43 13,923.87 13,907.83 13,912.83 0.0K
14:19 13,911.00 13,917.00 13,905.36 13,905.36 0.0K
14:20 13,904.36 13,904.38 13,876.07 13,887.07 0.0K
14:21 13,886.07 13,896.00 13,884.54 13,893.48 0.0K
14:22 13,894.00 13,922.24 13,886.00 13,906.29 0.0K
14:23 13,904.80 13,931.10 13,902.80 13,922.09 0.0K
14:24 13,923.09 13,933.45 13,915.11 13,933.42 0.0K
14:25 13,935.91 13,956.27 13,931.41 13,951.75 0.0K
14:26 13,950.74 13,961.00 13,948.68 13,951.65 0.0K
14:27 13,954.00 13,963.54 13,953.09 13,955.06 0.0K
14:28 13,957.00 13,978.38 13,957.00 13,978.38 0.0K
14:29 13,977.38 13,982.37 13,966.91 13,976.87 0.0K
14:30 13,976.88 13,993.33 13,975.89 13,993.33 0.0K
14:31 13,994.00 14,000.78 13,981.90 13,988.00 0.0K
14:32 13,985.91 14,000.00 13,985.91 13,989.44 0.0K
14:33 13,989.94 13,989.94 13,978.54 13,983.04 0.0K
14:34 13,980.54 13,994.49 13,980.54 13,990.00 0.0K
14:35 13,995.00 14,012.42 13,994.00 14,010.42 0.0K
14:36 14,011.41 14,011.41 13,996.51 14,002.52 0.0K
14:37 14,002.51 14,002.51 13,992.15 13,997.66 0.0K
14:38 13,999.66 14,001.00 13,978.78 13,979.29 0.0K
14:39 13,979.30 13,980.32 13,972.82 13,976.00 0.0K
14:40 13,972.86 13,984.40 13,963.48 13,982.39 0.0K
14:41 13,982.88 13,990.00 13,980.87 13,989.76 0.0K
14:42 13,988.75 14,000.00 13,986.75 14,000.00 0.0K
14:43 14,000.61 14,005.07 13,996.61 13,997.64 0.0K
14:44 13,996.64 13,997.64 13,985.78 13,986.00 0.0K
14:45 13,984.79 13,984.79 13,967.96 13,974.47 0.0K
14:46 13,974.97 13,978.97 13,955.13 13,956.00 0.0K
14:47 13,956.63 13,957.00 13,944.27 13,946.77 0.0K
14:48 13,945.78 13,950.29 13,930.38 13,950.28 0.0K
14:49 13,954.27 13,969.11 13,953.74 13,966.63 0.0K
14:50 13,967.00 13,967.00 13,953.68 13,957.65 0.0K
14:51 13,957.15 13,959.66 13,944.29 13,945.29 0.0K
14:52 13,947.80 13,949.81 13,944.36 13,946.85 0.0K
14:53 13,947.00 13,953.79 13,945.82 13,953.79 0.0K
14:54 13,954.00 13,954.00 13,940.00 13,946.33 0.0K
14:55 13,946.84 13,947.33 13,928.95 13,934.94 0.0K
14:56 13,935.43 13,954.00 13,935.43 13,951.77 0.0K
14:57 13,952.00 13,963.00 13,952.00 13,961.61 0.0K
14:58 13,966.00 13,966.57 13,959.60 13,960.00 0.0K
14:59 13,961.60 13,965.64 13,955.00 13,963.64 0.0K
15:00 13,965.64 13,965.64 13,954.70 13,955.72 0.0K
15:01 13,951.24 13,968.00 13,951.24 13,957.00 0.0K
15:02 13,956.69 13,963.00 13,950.22 13,950.22 0.0K
15:03 13,949.73 13,956.79 13,948.26 13,956.79 0.0K
15:04 13,957.00 13,974.19 13,956.00 13,960.21 0.0K
15:05 13,960.00 13,960.00 13,949.00 13,949.00 0.0K
15:06 13,947.89 13,952.91 13,947.89 13,949.43 0.0K
15:07 13,949.44 13,958.38 13,948.00 13,948.88 0.0K
15:08 13,946.00 13,954.38 13,945.90 13,953.87 0.0K
15:09 13,955.87 13,961.29 13,949.32 13,949.32 0.0K
15:10 13,948.82 13,948.82 13,935.94 13,940.43 0.0K
15:11 13,938.93 13,942.90 13,929.00 13,938.41 0.0K
15:12 13,935.00 13,944.00 13,935.00 13,943.31 0.0K
15:13 13,940.32 13,941.00 13,933.36 13,941.00 0.0K
15:14 13,941.34 13,943.32 13,933.88 13,934.90 0.0K
15:15 13,931.90 13,935.44 13,930.93 13,935.44 0.0K
15:16 13,935.00 13,940.40 13,933.00 13,936.91 0.0K
15:17 13,937.91 13,938.40 13,932.90 13,932.90 0.0K
15:18 13,932.40 13,946.81 13,932.40 13,946.26 0.0K
15:19 13,944.26 13,950.00 13,927.25 13,948.62 0.0K
15:20 13,948.00 13,965.50 13,938.00 13,961.51 0.0K
15:21 13,962.00 13,963.50 13,955.52 13,960.02 0.0K
15:22 13,959.52 13,967.98 13,955.00 13,955.00 0.0K
15:23 13,956.04 13,958.08 13,950.58 13,958.08 0.0K
15:24 13,960.00 13,960.00 13,952.00 13,955.09 0.0K
15:25 13,961.08 13,968.50 13,958.06 13,961.00 0.0K
15:26 13,963.00 13,981.86 13,962.00 13,981.86 0.0K
15:27 13,979.85 13,987.00 13,979.84 13,984.00 0.0K
15:28 13,985.00 13,998.21 13,985.00 13,998.21 0.0K
15:29 13,997.21 14,003.16 13,994.68 13,997.68 0.0K
15:30 14,000.18 14,008.66 13,998.19 14,005.00 0.0K
15:31 14,007.66 14,022.53 14,004.15 14,018.55 0.0K
15:32 14,018.05 14,032.02 14,018.05 14,032.02 0.0K
15:33 14,033.02 14,040.98 14,031.00 14,036.50 0.0K
15:34 14,036.01 14,038.00 14,021.65 14,021.65 0.0K
15:35 14,025.00 14,037.16 14,018.00 14,035.00 0.0K
15:36 14,033.00 14,038.20 14,028.21 14,034.20 0.0K
15:37 14,036.20 14,055.12 14,036.20 14,047.00 0.0K
15:38 14,046.67 14,050.00 14,039.76 14,044.00 0.0K
15:39 14,045.30 14,048.30 14,038.81 14,038.81 0.0K
15:40 14,038.31 14,045.31 14,035.33 14,037.36 0.0K
15:41 14,036.37 14,044.91 14,026.43 14,040.91 0.0K
15:42 14,042.41 14,042.41 14,025.00 14,028.05 0.0K
15:43 14,028.00 14,041.52 14,025.00 14,028.58 0.0K
15:44 14,028.08 14,045.55 14,026.12 14,045.55 0.0K
15:45 14,046.04 14,046.54 14,032.59 14,033.63 0.0K
15:46 14,034.13 14,034.65 14,021.75 14,025.74 0.0K
15:47 14,024.74 14,025.78 14,018.79 14,023.00 0.0K
15:48 14,028.27 14,036.00 14,024.00 14,031.23 0.0K
15:49 14,030.73 14,034.20 14,025.74 14,026.24 0.0K
15:50 14,026.75 14,040.72 14,025.76 14,038.72 0.0K
15:51 14,039.00 14,039.00 14,032.74 14,034.76 0.0K
15:52 14,031.76 14,037.00 14,029.81 14,036.32 0.0K
15:53 14,037.82 14,047.72 14,035.29 14,046.69 0.0K
15:54 14,046.68 14,051.66 14,040.18 14,042.68 0.0K
15:55 14,043.00 14,049.15 14,041.68 14,046.67 0.0K
15:56 14,045.67 14,046.00 14,042.00 14,044.73 0.0K
15:57 14,044.23 14,047.00 14,038.81 14,038.81 0.0K
15:58 14,040.00 14,045.31 14,037.82 14,042.32 0.0K
15:59 14,040.82 14,047.80 14,038.34 14,047.80 0.0K
16:00 14,053.28 14,063.00 14,049.28 14,055.00 0.0K
16:01 14,054.76 14,064.00 14,051.00 14,057.00 0.0K
16:02 14,057.71 14,060.20 14,051.73 14,053.75 0.0K
16:03 14,052.76 14,063.00 14,051.76 14,059.71 0.0K
16:04 14,059.21 14,068.00 14,059.21 14,064.71 0.0K
16:05 14,066.21 14,078.12 14,065.71 14,078.12 0.0K
16:06 14,079.00 14,079.64 14,073.21 14,073.21 0.0K
16:07 14,073.71 14,078.00 14,069.24 14,075.23 0.0K
16:08 14,075.73 14,082.00 14,069.26 14,081.00 0.0K
16:09 14,082.70 14,083.00 14,069.29 14,069.29 0.0K
16:10 14,066.79 14,070.81 14,062.85 14,063.35 0.0K
16:11 14,061.86 14,062.88 14,057.41 14,058.95 0.0K
16:12 14,059.94 14,078.21 14,058.95 14,078.21 0.0K
16:13 14,077.71 14,079.69 14,068.70 14,068.70 0.0K
16:14 14,070.00 14,070.00 14,060.75 14,061.75 0.0K
16:15 14,062.75 14,067.73 14,059.74 14,062.74 0.0K
16:16 14,060.75 14,060.76 14,056.80 14,056.83 0.0K
16:17 14,056.84 14,057.34 14,046.95 14,046.95 0.0K
16:18 14,047.00 14,050.00 14,046.96 14,047.00 0.0K
16:19 14,047.00 14,047.00 14,041.00 14,042.03 0.0K
16:20 14,040.03 14,044.10 14,038.06 14,044.10 0.0K
16:21 14,045.10 14,049.11 14,041.12 14,049.10 0.0K
16:22 14,050.10 14,070.46 14,050.10 14,065.94 0.0K
16:23 14,064.94 14,076.00 14,064.94 14,075.33 0.0K
16:24 14,074.83 14,083.26 14,074.83 14,079.77 0.0K
16:25 14,080.77 14,081.00 14,075.80 14,077.79 0.0K
16:26 14,079.79 14,080.77 14,072.81 14,074.00 0.0K
16:27 14,075.32 14,081.00 14,075.32 14,077.00 0.0K
16:28 14,076.36 14,076.36 14,061.01 14,063.02 0.0K
16:29 14,064.02 14,067.03 14,061.00 14,066.03 0.0K
16:30 14,066.02 14,077.93 14,066.02 14,077.00 0.0K
16:31 14,076.00 14,077.00 14,070.92 14,074.00 0.0K
16:32 14,074.91 14,083.79 14,074.91 14,082.79 0.0K
16:33 14,083.28 14,090.70 14,081.75 14,089.68 0.0K
16:34 14,092.18 14,095.07 14,089.64 14,095.07 0.0K
16:35 14,096.07 14,099.00 14,092.00 14,092.55 0.0K
16:36 14,091.00 14,094.00 14,089.57 14,092.07 0.0K
16:37 14,092.57 14,094.00 14,087.00 14,089.65 0.0K
16:38 14,090.65 14,095.59 14,086.61 14,087.61 0.0K
16:39 14,087.12 14,091.60 14,082.67 14,082.67 0.0K
16:40 14,082.18 14,093.62 14,081.68 14,090.60 0.0K
16:41 14,091.60 14,094.59 14,091.60 14,092.00 0.0K
16:42 14,092.09 14,095.00 14,087.00 14,089.00 0.0K
16:43 14,087.70 14,097.00 14,087.70 14,097.00 0.0K
16:44 14,097.11 14,098.10 14,091.62 14,092.63 0.0K
16:45 14,093.62 14,100.54 14,092.60 14,098.03 0.0K
16:46 14,097.53 14,103.00 14,097.00 14,102.50 0.0K
16:47 14,102.00 14,107.96 14,102.00 14,104.41 0.0K
16:48 14,103.00 14,107.38 14,102.42 14,106.38 0.0K
16:49 14,107.37 14,111.34 14,106.36 14,107.00 0.0K
16:50 14,106.00 14,106.30 14,095.00 14,098.00 0.0K
16:51 14,096.41 14,098.97 14,091.46 14,097.97 0.0K
16:52 14,096.47 14,099.46 14,095.96 14,097.46 0.0K
16:53 14,096.96 14,100.00 14,094.97 14,097.00 0.0K
16:54 14,096.44 14,098.43 14,094.00 14,097.95 0.0K
16:55 14,099.44 14,104.36 14,098.41 14,104.36 0.0K
16:56 14,103.36 14,104.35 14,096.35 14,099.00 0.0K
16:57 14,097.85 14,104.34 14,097.00 14,104.34 0.0K
16:58 14,102.00 14,104.84 14,101.84 14,102.35 0.0K
16:59 14,102.00 14,104.35 14,101.00 14,102.85 0.0K
17:00 14,104.00 14,109.00 14,093.00 14,096.87 0.0K
17:01 14,097.37 14,099.85 14,094.38 14,094.94 0.0K
17:02 14,095.44 14,095.45 14,087.50 14,089.04 0.0K
17:03 14,088.00 14,095.54 14,088.00 14,095.54 0.0K
17:04 14,096.00 14,101.99 14,094.04 14,096.00 0.0K
17:05 14,093.49 14,098.96 14,087.01 14,088.52 0.0K
17:06 14,087.52 14,090.02 14,084.57 14,086.59 0.0K
17:07 14,087.59 14,090.00 14,085.60 14,086.00 0.0K
17:08 14,087.00 14,093.00 14,087.00 14,088.11 0.0K
17:09 14,088.61 14,093.66 14,084.16 14,092.65 0.0K
17:10 14,093.65 14,094.64 14,087.68 14,088.69 0.0K
17:11 14,087.70 14,088.20 14,081.00 14,085.00 0.0K
17:12 14,086.80 14,088.29 14,084.00 14,086.00 0.0K
17:13 14,084.77 14,086.00 14,074.39 14,074.89 0.0K
17:14 14,073.90 14,082.00 14,073.90 14,081.89 0.0K
17:15 14,083.00 14,083.88 14,078.41 14,080.91 0.0K
17:16 14,080.92 14,092.35 14,080.92 14,091.00 0.0K
17:17 14,092.00 14,094.00 14,090.00 14,091.74 0.0K
17:18 14,093.00 14,103.00 14,093.00 14,102.67 0.0K
17:19 14,103.16 14,104.00 14,096.00 14,099.00 0.0K
17:20 14,098.16 14,105.61 14,097.66 14,101.61 0.0K
17:21 14,102.61 14,104.00 14,100.61 14,101.61 0.0K
17:22 14,100.61 14,107.02 14,100.60 14,107.02 0.0K
17:23 14,105.52 14,106.52 14,102.52 14,102.53 0.0K
17:24 14,103.53 14,105.02 14,096.54 14,100.00 0.0K
17:25 14,099.00 14,099.00 14,086.60 14,087.63 0.0K
17:26 14,089.62 14,091.11 14,086.13 14,086.14 0.0K
17:27 14,085.64 14,089.63 14,083.65 14,083.66 0.0K
17:28 14,084.16 14,086.00 14,081.17 14,084.66 0.0K
17:29 14,083.67 14,085.00 14,080.00 14,082.67 0.0K
17:30 14,083.00 14,093.00 14,083.00 14,093.00 0.0K
17:31 14,093.15 14,100.00 14,093.15 14,100.00 0.0K
17:32 14,104.13 14,105.13 14,101.00 14,102.63 0.0K
17:33 14,102.13 14,103.00 14,098.64 14,100.64 0.0K
17:34 14,102.63 14,109.62 14,102.14 14,104.00 0.0K
17:35 14,102.64 14,103.63 14,083.20 14,083.20 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available