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 14,182.00 14,182.00 14,182.00 14,182.00 0.0K
08:59 14,180.00 14,180.00 14,170.00 14,178.00 0.0K
09:00 14,187.00 14,218.50 14,187.00 14,218.00 0.0K
09:01 14,216.00 14,223.49 14,208.50 14,208.50 0.0K
09:02 14,207.51 14,214.99 14,207.51 14,214.99 0.0K
09:03 14,216.49 14,226.00 14,216.49 14,223.48 0.0K
09:04 14,221.00 14,226.97 14,221.00 14,223.00 0.0K
09:05 14,222.48 14,222.48 14,216.99 14,219.00 0.0K
09:06 14,218.49 14,218.49 14,211.50 14,212.00 0.0K
09:07 14,211.51 14,217.00 14,207.52 14,207.54 0.0K
09:08 14,211.00 14,212.00 14,203.00 14,203.59 0.0K
09:09 14,205.00 14,206.14 14,193.27 14,196.82 0.0K
09:10 14,196.83 14,202.00 14,193.95 14,194.48 0.0K
09:11 14,195.49 14,208.06 14,194.00 14,207.58 0.0K
09:12 14,206.09 14,208.10 14,204.63 14,207.16 0.0K
09:13 14,209.00 14,213.11 14,208.13 14,209.14 0.0K
09:14 14,209.15 14,219.11 14,209.15 14,216.08 0.0K
09:15 14,217.07 14,218.06 14,213.56 14,213.56 0.0K
09:16 14,215.00 14,224.45 14,214.00 14,223.00 0.0K
09:17 14,224.00 14,224.42 14,221.94 14,222.43 0.0K
09:18 14,223.93 14,227.00 14,215.51 14,215.51 0.0K
09:19 14,215.52 14,215.52 14,209.55 14,215.17 0.0K
09:20 14,215.00 14,219.00 14,212.70 14,217.73 0.0K
09:21 14,216.23 14,223.00 14,215.74 14,221.75 0.0K
09:22 14,221.25 14,231.00 14,221.25 14,229.00 0.0K
09:23 14,230.00 14,231.00 14,227.67 14,230.20 0.0K
09:24 14,231.00 14,233.23 14,229.00 14,232.73 0.0K
09:25 14,234.23 14,238.21 14,233.72 14,233.74 0.0K
09:26 14,232.76 14,233.00 14,225.33 14,227.93 0.0K
09:27 14,227.94 14,231.00 14,223.99 14,230.97 0.0K
09:28 14,231.97 14,234.95 14,222.06 14,222.06 0.0K
09:29 14,221.07 14,227.13 14,221.07 14,225.16 0.0K
09:30 14,225.00 14,235.09 14,225.00 14,235.00 0.0K
09:31 14,236.07 14,249.00 14,236.00 14,248.96 0.0K
09:32 14,249.95 14,253.00 14,247.00 14,252.34 0.0K
09:33 14,252.84 14,258.73 14,252.00 14,252.73 0.0K
09:34 14,253.73 14,256.00 14,253.17 14,254.67 0.0K
09:35 14,253.67 14,268.00 14,253.67 14,268.00 0.0K
09:36 14,269.01 14,271.40 14,268.48 14,270.00 0.0K
09:37 14,271.38 14,276.30 14,270.35 14,276.29 0.0K
09:38 14,275.29 14,282.69 14,275.29 14,281.16 0.0K
09:39 14,282.15 14,282.15 14,277.13 14,281.54 0.0K
09:40 14,282.04 14,282.51 14,280.00 14,280.01 0.0K
09:41 14,280.00 14,286.00 14,279.00 14,286.00 0.0K
09:42 14,285.00 14,289.85 14,283.00 14,287.00 0.0K
09:43 14,286.35 14,288.82 14,284.79 14,285.29 0.0K
09:44 14,284.79 14,284.79 14,277.34 14,278.00 0.0K
09:45 14,278.85 14,281.39 14,274.89 14,281.00 0.0K
09:46 14,279.00 14,283.86 14,278.39 14,281.84 0.0K
09:47 14,283.00 14,287.74 14,282.82 14,285.73 0.0K
09:48 14,286.73 14,286.73 14,282.20 14,283.24 0.0K
09:49 14,283.73 14,289.17 14,282.68 14,282.68 0.0K
09:50 14,283.68 14,286.00 14,280.00 14,285.00 0.0K
09:51 14,285.16 14,293.00 14,285.16 14,291.00 0.0K
09:52 14,290.52 14,290.52 14,286.00 14,286.00 0.0K
09:53 14,285.00 14,288.54 14,285.00 14,288.00 0.0K
09:54 14,287.00 14,290.49 14,286.51 14,290.49 0.0K
09:55 14,289.99 14,289.99 14,284.00 14,284.47 0.0K
09:56 14,285.00 14,285.00 14,279.00 14,279.49 0.0K
09:57 14,278.99 14,283.98 14,276.00 14,281.47 0.0K
09:58 14,284.96 14,290.82 14,283.38 14,290.82 0.0K
09:59 14,290.32 14,291.00 14,287.00 14,289.82 0.0K
10:00 14,290.82 14,293.30 14,284.82 14,288.00 0.0K
10:01 14,287.00 14,291.00 14,286.00 14,291.00 0.0K
10:02 14,293.00 14,296.29 14,291.30 14,293.32 0.0K
10:03 14,294.32 14,295.34 14,282.41 14,282.43 0.0K
10:04 14,280.44 14,287.38 14,280.44 14,282.90 0.0K
10:05 14,282.00 14,283.44 14,280.43 14,283.44 0.0K
10:06 14,285.00 14,288.39 14,284.37 14,285.37 0.0K
10:07 14,283.87 14,285.35 14,282.00 14,283.33 0.0K
10:08 14,283.83 14,287.27 14,282.31 14,283.00 0.0K
10:09 14,283.27 14,286.25 14,281.78 14,285.24 0.0K
10:10 14,285.74 14,285.74 14,282.00 14,282.00 0.0K
10:11 14,281.21 14,284.20 14,281.21 14,284.00 0.0K
10:12 14,283.18 14,283.18 14,279.75 14,280.76 0.0K
10:13 14,281.26 14,289.19 14,281.26 14,289.14 0.0K
10:14 14,288.64 14,290.09 14,285.62 14,289.00 0.0K
10:15 14,289.58 14,295.01 14,288.57 14,294.46 0.0K
10:16 14,295.46 14,301.00 14,295.44 14,299.84 0.0K
10:17 14,300.00 14,300.00 14,293.82 14,293.82 0.0K
10:18 14,294.00 14,294.00 14,289.00 14,291.42 0.0K
10:19 14,290.92 14,290.92 14,283.03 14,284.04 0.0K
10:20 14,282.05 14,282.06 14,278.11 14,278.18 0.0K
10:21 14,279.19 14,281.00 14,277.00 14,281.00 0.0K
10:22 14,280.25 14,282.00 14,279.00 14,279.76 0.0K
10:23 14,279.77 14,284.00 14,278.79 14,282.76 0.0K
10:24 14,282.25 14,282.25 14,278.77 14,280.78 0.0K
10:25 14,280.00 14,286.29 14,280.00 14,284.00 0.0K
10:26 14,284.75 14,286.72 14,282.00 14,284.23 0.0K
10:27 14,284.73 14,284.74 14,282.00 14,284.22 0.0K
10:28 14,284.23 14,284.23 14,279.78 14,280.29 0.0K
10:29 14,281.29 14,285.00 14,281.00 14,284.24 0.0K
10:30 14,285.23 14,288.22 14,278.78 14,278.78 0.0K
10:31 14,278.28 14,279.00 14,275.83 14,275.84 0.0K
10:32 14,275.85 14,278.36 14,274.86 14,278.36 0.0K
10:33 14,277.86 14,277.86 14,273.88 14,274.86 0.0K
10:34 14,275.36 14,276.36 14,272.00 14,273.00 0.0K
10:35 14,273.41 14,273.41 14,268.00 14,271.42 0.0K
10:36 14,272.42 14,272.42 14,264.95 14,265.96 0.0K
10:37 14,266.00 14,266.00 14,261.51 14,264.00 0.0K
10:38 14,264.54 14,266.00 14,261.57 14,264.58 0.0K
10:39 14,263.58 14,266.56 14,262.10 14,262.13 0.0K
10:40 14,261.64 14,262.64 14,258.17 14,260.17 0.0K
10:41 14,261.16 14,262.00 14,259.66 14,262.00 0.0K
10:42 14,261.16 14,265.00 14,261.00 14,262.14 0.0K
10:43 14,262.15 14,265.00 14,261.64 14,263.64 0.0K
10:44 14,264.13 14,267.00 14,264.12 14,265.64 0.0K
10:45 14,267.00 14,267.00 14,263.20 14,263.71 0.0K
10:46 14,263.72 14,264.72 14,263.24 14,263.24 0.0K
10:47 14,261.25 14,262.26 14,255.82 14,255.83 0.0K
10:48 14,255.00 14,256.86 14,252.87 14,255.86 0.0K
10:49 14,255.87 14,255.87 14,252.00 14,252.40 0.0K
10:50 14,251.91 14,252.41 14,249.94 14,251.93 0.0K
10:51 14,251.43 14,255.92 14,250.00 14,250.90 0.0K
10:52 14,252.40 14,260.29 14,252.00 14,260.28 0.0K
10:53 14,259.78 14,259.78 14,255.78 14,259.26 0.0K
10:54 14,259.25 14,261.00 14,259.24 14,260.00 0.0K
10:55 14,260.75 14,263.73 14,260.75 14,261.71 0.0K
10:56 14,262.00 14,263.24 14,260.73 14,261.00 0.0K
10:57 14,260.76 14,266.76 14,260.76 14,264.26 0.0K
10:58 14,265.00 14,267.00 14,263.00 14,266.77 0.0K
10:59 14,265.78 14,268.73 14,264.77 14,268.23 0.0K
11:00 14,269.23 14,271.23 14,267.23 14,271.23 0.0K
11:01 14,270.23 14,274.23 14,269.74 14,274.23 0.0K
11:02 14,277.22 14,280.17 14,276.70 14,278.66 0.0K
11:03 14,279.16 14,279.16 14,277.00 14,277.62 0.0K
11:04 14,277.00 14,277.60 14,275.12 14,277.60 0.0K
11:05 14,277.59 14,278.09 14,275.09 14,275.60 0.0K
11:06 14,275.61 14,278.11 14,273.62 14,277.59 0.0K
11:07 14,277.58 14,278.04 14,276.05 14,277.04 0.0K
11:08 14,277.00 14,277.53 14,274.53 14,274.54 0.0K
11:09 14,274.00 14,277.05 14,273.54 14,277.05 0.0K
11:10 14,277.04 14,279.02 14,276.53 14,277.00 0.0K
11:11 14,277.98 14,281.43 14,277.97 14,281.42 0.0K
11:12 14,282.42 14,282.42 14,280.39 14,282.39 0.0K
11:13 14,281.40 14,281.40 14,276.00 14,276.43 0.0K
11:14 14,275.93 14,280.41 14,274.94 14,279.91 0.0K
11:15 14,280.90 14,280.90 14,271.00 14,271.00 0.0K
11:16 14,270.49 14,272.48 14,270.00 14,272.46 0.0K
11:17 14,271.00 14,272.00 14,269.47 14,271.97 0.0K
11:18 14,271.47 14,271.47 14,266.97 14,266.98 0.0K
11:19 14,266.48 14,267.00 14,264.49 14,265.00 0.0K
11:20 14,263.50 14,264.50 14,260.55 14,260.56 0.0K
11:21 14,259.07 14,259.07 14,255.60 14,256.71 0.0K
11:22 14,255.72 14,257.00 14,253.73 14,255.83 0.0K
11:23 14,255.33 14,255.84 14,250.87 14,254.00 0.0K
11:24 14,253.00 14,253.00 14,248.00 14,249.01 0.0K
11:25 14,250.00 14,252.01 14,249.52 14,250.52 0.0K
11:26 14,251.02 14,251.02 14,245.56 14,247.56 0.0K
11:27 14,248.00 14,251.05 14,244.57 14,250.04 0.0K
11:28 14,251.00 14,253.01 14,250.00 14,251.00 0.0K
11:29 14,251.47 14,251.47 14,243.01 14,246.50 0.0K
11:30 14,245.00 14,247.99 14,244.00 14,245.01 0.0K
11:31 14,245.02 14,247.00 14,244.02 14,246.51 0.0K
11:32 14,247.01 14,251.00 14,247.01 14,248.00 0.0K
11:33 14,247.00 14,249.00 14,244.46 14,249.00 0.0K
11:34 14,250.00 14,251.00 14,247.00 14,249.00 0.0K
11:35 14,249.96 14,254.00 14,248.00 14,252.00 0.0K
11:36 14,251.95 14,253.43 14,251.93 14,252.44 0.0K
11:37 14,251.44 14,252.00 14,249.94 14,252.00 0.0K
11:38 14,251.43 14,251.43 14,248.50 14,249.00 0.0K
11:39 14,248.01 14,249.00 14,248.00 14,248.57 0.0K
11:40 14,248.58 14,251.09 14,248.00 14,251.09 0.0K
11:41 14,251.58 14,254.00 14,248.60 14,249.10 0.0K
11:42 14,248.60 14,249.13 14,247.63 14,247.65 0.0K
11:43 14,247.66 14,248.67 14,247.00 14,248.66 0.0K
11:44 14,249.15 14,249.15 14,247.00 14,248.00 0.0K
11:45 14,247.19 14,249.19 14,245.00 14,249.19 0.0K
11:46 14,249.00 14,250.63 14,248.15 14,250.62 0.0K
11:47 14,249.61 14,249.61 14,246.59 14,247.06 0.0K
11:48 14,248.00 14,250.00 14,244.48 14,244.48 0.0K
11:49 14,241.98 14,242.99 14,241.97 14,242.00 0.0K
11:50 14,242.96 14,242.96 14,240.94 14,241.93 0.0K
11:51 14,240.93 14,244.00 14,239.00 14,241.38 0.0K
11:52 14,240.88 14,245.62 14,240.00 14,241.00 0.0K
11:53 14,240.08 14,242.00 14,238.00 14,239.53 0.0K
11:54 14,239.00 14,240.03 14,238.00 14,239.00 0.0K
11:55 14,238.48 14,240.00 14,237.95 14,237.95 0.0K
11:56 14,238.95 14,243.00 14,238.00 14,241.00 0.0K
11:57 14,241.40 14,242.38 14,241.38 14,241.88 0.0K
11:58 14,242.37 14,242.37 14,237.88 14,238.37 0.0K
11:59 14,237.87 14,238.37 14,236.90 14,236.91 0.0K
12:00 14,237.41 14,238.42 14,236.91 14,236.94 0.0K
12:01 14,234.45 14,235.46 14,229.56 14,230.00 0.0K
12:02 14,229.57 14,229.57 14,226.00 14,226.16 0.0K
12:03 14,226.66 14,226.66 14,220.21 14,221.74 0.0K
12:04 14,219.75 14,222.25 14,219.75 14,221.25 0.0K
12:05 14,222.25 14,225.22 14,221.25 14,221.73 0.0K
12:06 14,221.24 14,221.24 14,215.00 14,216.00 0.0K
12:07 14,218.00 14,218.00 14,215.00 14,215.00 0.0K
12:08 14,214.00 14,214.35 14,209.00 14,210.00 0.0K
12:09 14,209.88 14,214.37 14,209.88 14,213.85 0.0K
12:10 14,216.84 14,223.00 14,216.82 14,221.73 0.0K
12:11 14,221.00 14,223.21 14,221.00 14,222.69 0.0K
12:12 14,223.19 14,225.00 14,221.00 14,224.17 0.0K
12:13 14,223.17 14,223.20 14,221.17 14,223.19 0.0K
12:14 14,222.19 14,224.00 14,221.19 14,223.17 0.0K
12:15 14,223.16 14,223.16 14,221.00 14,221.18 0.0K
12:16 14,220.68 14,224.00 14,220.68 14,223.00 0.0K
12:17 14,223.17 14,223.17 14,218.00 14,221.21 0.0K
12:18 14,221.20 14,221.20 14,218.24 14,219.26 0.0K
12:19 14,219.76 14,219.76 14,212.79 14,212.79 0.0K
12:20 14,213.29 14,214.29 14,212.00 14,212.75 0.0K
12:21 14,212.25 14,214.24 14,211.75 14,214.22 0.0K
12:22 14,213.22 14,213.22 14,208.24 14,208.75 0.0K
12:23 14,209.25 14,210.25 14,208.25 14,209.74 0.0K
12:24 14,209.73 14,209.73 14,203.00 14,203.00 0.0K
12:25 14,204.20 14,209.00 14,204.00 14,207.60 0.0K
12:26 14,208.59 14,209.08 14,208.08 14,209.05 0.0K
12:27 14,211.00 14,211.00 14,206.00 14,208.56 0.0K
12:28 14,209.56 14,213.01 14,209.56 14,210.01 0.0K
12:29 14,208.01 14,211.01 14,207.52 14,211.01 0.0K
12:30 14,211.00 14,213.46 14,209.48 14,213.45 0.0K
12:31 14,213.44 14,213.94 14,207.95 14,207.95 0.0K
12:32 14,207.96 14,210.46 14,205.47 14,209.00 0.0K
12:33 14,210.42 14,210.42 14,205.00 14,206.40 0.0K
12:34 14,209.00 14,210.00 14,207.89 14,208.00 0.0K
12:35 14,209.37 14,209.37 14,206.90 14,208.00 0.0K
12:36 14,206.90 14,207.00 14,202.95 14,203.49 0.0K
12:37 14,202.99 14,205.10 14,199.56 14,203.59 0.0K
12:38 14,203.10 14,208.60 14,202.60 14,208.60 0.0K
12:39 14,209.00 14,210.08 14,208.00 14,208.08 0.0K
12:40 14,208.00 14,210.00 14,205.59 14,206.12 0.0K
12:41 14,205.62 14,208.00 14,205.62 14,208.00 0.0K
12:42 14,208.15 14,209.65 14,206.64 14,206.64 0.0K
12:43 14,207.14 14,213.11 14,207.14 14,212.07 0.0K
12:44 14,212.00 14,214.00 14,212.00 14,214.00 0.0K
12:45 14,214.01 14,214.01 14,211.00 14,211.00 0.0K
12:46 14,212.00 14,212.00 14,209.00 14,209.00 0.0K
12:47 14,208.52 14,209.02 14,207.00 14,208.01 0.0K
12:48 14,207.51 14,209.00 14,206.52 14,209.00 0.0K
12:49 14,208.04 14,210.02 14,208.00 14,208.98 0.0K
12:50 14,208.00 14,208.00 14,205.00 14,205.02 0.0K
12:51 14,206.03 14,207.03 14,205.00 14,206.04 0.0K
12:52 14,206.03 14,207.02 14,205.00 14,206.00 0.0K
12:53 14,206.00 14,207.49 14,203.00 14,203.01 0.0K
12:54 14,203.00 14,205.96 14,203.00 14,204.00 0.0K
12:55 14,202.96 14,203.00 14,200.47 14,202.46 0.0K
12:56 14,202.00 14,202.47 14,199.99 14,201.49 0.0K
12:57 14,201.48 14,201.48 14,197.00 14,198.97 0.0K
12:58 14,198.96 14,201.00 14,196.00 14,200.92 0.0K
12:59 14,200.91 14,200.91 14,195.00 14,195.42 0.0K
13:00 14,194.00 14,196.43 14,193.92 14,195.93 0.0K
13:01 14,194.93 14,195.44 14,192.47 14,194.00 0.0K
13:02 14,194.50 14,194.50 14,191.03 14,192.08 0.0K
13:03 14,194.08 14,197.00 14,193.00 14,197.00 0.0K
13:04 14,197.10 14,198.00 14,194.11 14,197.13 0.0K
13:05 14,198.13 14,200.00 14,196.00 14,196.19 0.0K
13:06 14,197.19 14,200.18 14,196.00 14,200.18 0.0K
13:07 14,201.17 14,201.17 14,199.65 14,201.14 0.0K
13:08 14,200.14 14,205.08 14,200.14 14,204.57 0.0K
13:09 14,204.07 14,204.07 14,202.07 14,204.03 0.0K
13:10 14,203.03 14,204.00 14,201.50 14,203.00 0.0K
13:11 14,202.98 14,204.00 14,202.00 14,204.00 0.0K
13:12 14,204.45 14,204.45 14,197.00 14,197.00 0.0K
13:13 14,200.00 14,204.00 14,200.00 14,204.00 0.0K
13:14 14,204.37 14,208.00 14,204.34 14,208.00 0.0K
13:15 14,207.26 14,209.00 14,204.72 14,204.72 0.0K
13:16 14,204.23 14,204.25 14,202.74 14,202.76 0.0K
13:17 14,203.00 14,203.77 14,201.77 14,202.77 0.0K
13:18 14,202.76 14,204.00 14,201.76 14,201.77 0.0K
13:19 14,200.77 14,203.00 14,197.85 14,197.86 0.0K
13:20 14,197.87 14,197.95 14,195.89 14,196.96 0.0K
13:21 14,196.46 14,196.47 14,191.02 14,192.04 0.0K
13:22 14,191.04 14,192.09 14,191.00 14,191.08 0.0K
13:23 14,191.58 14,192.08 14,188.59 14,190.09 0.0K
13:24 14,191.09 14,191.11 14,189.10 14,190.12 0.0K
13:25 14,191.11 14,198.00 14,191.11 14,198.00 0.0K
13:26 14,197.00 14,199.88 14,195.95 14,199.87 0.0K
13:27 14,199.86 14,199.86 14,196.81 14,196.81 0.0K
13:28 14,197.81 14,200.00 14,197.00 14,199.28 0.0K
13:29 14,198.77 14,198.77 14,195.00 14,196.26 0.0K
13:30 14,196.25 14,197.74 14,195.74 14,196.20 0.0K
13:31 14,195.70 14,196.20 14,195.00 14,195.00 0.0K
13:32 14,193.69 14,194.19 14,193.00 14,193.00 0.0K
13:33 14,192.69 14,194.20 14,191.00 14,192.00 0.0K
13:34 14,191.73 14,192.24 14,190.74 14,192.00 0.0K
13:35 14,192.77 14,194.27 14,192.77 14,193.28 0.0K
13:36 14,193.79 14,194.31 14,193.79 14,194.31 0.0K
13:37 14,194.81 14,198.79 14,193.81 14,198.78 0.0K
13:38 14,198.77 14,198.77 14,198.71 14,198.71 0.0K
13:39 14,199.21 14,200.19 14,197.67 14,197.68 0.0K
13:40 14,197.67 14,197.67 14,196.67 14,197.66 0.0K
13:41 14,197.65 14,198.65 14,197.65 14,197.65 0.0K
13:42 14,198.14 14,201.09 14,198.11 14,199.57 0.0K
13:43 14,200.06 14,203.01 14,199.56 14,202.00 0.0K
13:44 14,201.99 14,202.49 14,201.00 14,202.00 0.0K
13:45 14,201.02 14,202.00 14,198.00 14,202.00 0.0K
13:46 14,200.56 14,206.00 14,200.00 14,206.00 0.0K
13:47 14,206.07 14,207.07 14,204.58 14,207.00 0.0K
13:48 14,206.61 14,206.68 14,205.63 14,206.68 0.0K
13:49 14,206.69 14,207.20 14,204.72 14,204.74 0.0K
13:50 14,202.25 14,203.32 14,202.25 14,202.84 0.0K
13:51 14,202.85 14,202.85 14,197.00 14,197.96 0.0K
13:52 14,197.97 14,198.01 14,195.04 14,196.10 0.0K
13:53 14,195.10 14,195.10 14,191.20 14,191.20 0.0K
13:54 14,191.21 14,192.23 14,191.00 14,191.26 0.0K
13:55 14,191.27 14,194.00 14,191.27 14,192.33 0.0K
13:56 14,192.34 14,193.00 14,190.87 14,190.87 0.0K
13:57 14,189.88 14,190.00 14,186.00 14,186.47 0.0K
13:58 14,188.46 14,188.46 14,184.50 14,186.02 0.0K
13:59 14,186.52 14,187.00 14,180.58 14,183.00 0.0K
14:00 14,182.60 14,183.65 14,175.65 14,183.64 0.0K
14:01 14,183.63 14,185.60 14,182.14 14,185.60 0.0K
14:02 14,186.60 14,186.60 14,183.56 14,185.05 0.0K
14:03 14,185.55 14,187.00 14,184.55 14,186.54 0.0K
14:04 14,186.00 14,188.50 14,185.53 14,186.00 0.0K
14:05 14,187.00 14,188.45 14,184.00 14,187.94 0.0K
14:06 14,188.44 14,190.00 14,188.40 14,189.86 0.0K
14:07 14,189.85 14,189.85 14,186.36 14,187.87 0.0K
14:08 14,187.37 14,192.00 14,187.00 14,191.38 0.0K
14:09 14,191.88 14,193.35 14,191.00 14,193.35 0.0K
14:10 14,194.35 14,194.35 14,191.86 14,193.36 0.0K
14:11 14,191.87 14,192.37 14,191.00 14,191.41 0.0K
14:12 14,191.42 14,196.00 14,191.42 14,195.41 0.0K
14:13 14,194.41 14,194.41 14,192.91 14,194.41 0.0K
14:14 14,194.91 14,194.91 14,192.92 14,192.94 0.0K
14:15 14,192.44 14,192.44 14,189.48 14,190.02 0.0K
14:16 14,189.52 14,189.60 14,188.54 14,189.60 0.0K
14:17 14,191.60 14,191.64 14,189.61 14,191.64 0.0K
14:18 14,190.64 14,195.00 14,190.64 14,195.00 0.0K
14:19 14,196.62 14,198.00 14,183.61 14,190.00 0.0K
14:20 14,189.56 14,205.00 14,188.55 14,205.00 0.0K
14:21 14,204.91 14,204.91 14,199.00 14,200.42 0.0K
14:22 14,201.00 14,201.00 14,195.51 14,195.53 0.0K
14:23 14,195.54 14,195.54 14,187.68 14,187.70 0.0K
14:24 14,188.21 14,189.00 14,186.23 14,188.80 0.0K
14:25 14,185.81 14,189.31 14,183.83 14,183.84 0.0K
14:26 14,185.00 14,186.00 14,185.00 14,185.00 0.0K
14:27 14,185.40 14,185.44 14,183.98 14,183.98 0.0K
14:28 14,183.99 14,185.00 14,183.99 14,184.08 0.0K
14:29 14,184.09 14,184.09 14,181.66 14,181.69 0.0K
14:30 14,184.20 14,187.00 14,183.71 14,184.74 0.0K
14:31 14,182.74 14,186.23 14,182.74 14,183.73 0.0K
14:32 14,182.73 14,189.21 14,182.73 14,186.72 0.0K
14:33 14,186.73 14,190.00 14,186.24 14,188.26 0.0K
14:34 14,187.26 14,191.72 14,187.26 14,190.70 0.0K
14:35 14,191.69 14,193.65 14,191.00 14,192.00 0.0K
14:36 14,193.12 14,194.00 14,190.65 14,192.18 0.0K
14:37 14,192.19 14,192.70 14,191.20 14,191.21 0.0K
14:38 14,190.00 14,190.00 14,186.73 14,187.24 0.0K
14:39 14,187.25 14,187.25 14,179.77 14,179.77 0.0K
14:40 14,178.78 14,181.00 14,173.85 14,173.85 0.0K
14:41 14,173.86 14,173.86 14,169.94 14,169.95 0.0K
14:42 14,170.46 14,171.05 14,165.53 14,171.04 0.0K
14:43 14,172.54 14,174.00 14,170.00 14,171.97 0.0K
14:44 14,169.47 14,171.00 14,167.99 14,171.00 0.0K
14:45 14,170.56 14,170.56 14,164.60 14,166.00 0.0K
14:46 14,167.11 14,173.52 14,167.00 14,172.00 0.0K
14:47 14,172.50 14,178.37 14,171.00 14,178.36 0.0K
14:48 14,177.86 14,183.77 14,177.86 14,183.71 0.0K
14:49 14,183.20 14,184.00 14,177.68 14,177.69 0.0K
14:50 14,176.69 14,176.70 14,165.00 14,165.00 0.0K
14:51 14,166.28 14,172.26 14,166.28 14,171.00 0.0K
14:52 14,170.27 14,172.28 14,169.78 14,171.28 0.0K
14:53 14,170.79 14,171.29 14,164.39 14,168.00 0.0K
14:54 14,168.40 14,175.34 14,168.40 14,171.83 0.0K
14:55 14,171.33 14,173.33 14,169.85 14,172.36 0.0K
14:56 14,173.00 14,176.32 14,173.00 14,174.32 0.0K
14:57 14,175.82 14,176.83 14,173.82 14,176.82 0.0K
14:58 14,177.30 14,177.30 14,174.29 14,177.00 0.0K
14:59 14,176.29 14,179.26 14,176.29 14,179.22 0.0K
15:00 14,180.22 14,181.72 14,179.00 14,181.71 0.0K
15:01 14,181.21 14,185.00 14,180.71 14,185.00 0.0K
15:02 14,184.12 14,191.51 14,184.12 14,188.98 0.0K
15:03 14,188.97 14,194.42 14,188.97 14,192.40 0.0K
15:04 14,194.90 14,202.26 14,194.00 14,202.26 0.0K
15:05 14,202.25 14,202.25 14,197.74 14,201.00 0.0K
15:06 14,200.66 14,203.00 14,200.00 14,203.00 0.0K
15:07 14,204.00 14,206.63 14,201.64 14,204.00 0.0K
15:08 14,203.63 14,205.62 14,201.63 14,201.63 0.0K
15:09 14,201.13 14,203.63 14,200.65 14,202.67 0.0K
15:10 14,202.17 14,207.00 14,202.17 14,206.00 0.0K
15:11 14,206.62 14,207.00 14,204.00 14,204.67 0.0K
15:12 14,204.68 14,207.00 14,204.68 14,206.00 0.0K
15:13 14,205.68 14,206.20 14,203.70 14,205.70 0.0K
15:14 14,206.19 14,207.00 14,202.73 14,202.73 0.0K
15:15 14,203.24 14,207.00 14,203.24 14,204.74 0.0K
15:16 14,203.74 14,206.00 14,203.74 14,205.24 0.0K
15:17 14,205.00 14,207.00 14,203.00 14,206.25 0.0K
15:18 14,206.24 14,207.75 14,204.75 14,207.74 0.0K
15:19 14,208.24 14,209.73 14,207.74 14,208.26 0.0K
15:20 14,207.27 14,210.28 14,207.27 14,210.28 0.0K
15:21 14,210.78 14,213.00 14,210.77 14,212.73 0.0K
15:22 14,212.00 14,213.00 14,210.73 14,210.73 0.0K
15:23 14,212.23 14,213.00 14,210.75 14,210.76 0.0K
15:24 14,211.26 14,213.00 14,211.26 14,211.75 0.0K
15:25 14,209.76 14,211.00 14,206.81 14,208.00 0.0K
15:26 14,208.82 14,212.00 14,208.82 14,211.00 0.0K
15:27 14,210.30 14,212.00 14,205.00 14,205.36 0.0K
15:28 14,204.86 14,210.84 14,204.36 14,210.00 0.0K
15:29 14,209.83 14,211.81 14,200.35 14,200.35 0.0K
15:30 14,201.86 14,206.00 14,197.89 14,206.00 0.0K
15:31 14,205.37 14,210.00 14,202.00 14,202.00 0.0K
15:32 14,202.79 14,204.00 14,192.96 14,192.96 0.0K
15:33 14,193.47 14,197.06 14,191.99 14,195.58 0.0K
15:34 14,197.08 14,201.00 14,194.09 14,201.00 0.0K
15:35 14,199.60 14,201.10 14,196.00 14,197.13 0.0K
15:36 14,196.00 14,202.12 14,196.00 14,202.11 0.0K
15:37 14,203.00 14,205.05 14,201.07 14,205.04 0.0K
15:38 14,206.54 14,207.03 14,198.56 14,199.08 0.0K
15:39 14,198.09 14,199.11 14,196.00 14,197.00 0.0K
15:40 14,198.15 14,201.14 14,196.15 14,201.13 0.0K
15:41 14,202.13 14,211.00 14,202.13 14,207.05 0.0K
15:42 14,208.00 14,209.03 14,206.50 14,207.01 0.0K
15:43 14,208.00 14,211.96 14,207.95 14,207.95 0.0K
15:44 14,208.94 14,212.00 14,208.94 14,211.00 0.0K
15:45 14,212.00 14,212.00 14,208.47 14,210.00 0.0K
15:46 14,208.98 14,211.00 14,208.00 14,208.04 0.0K
15:47 14,208.05 14,209.08 14,205.62 14,206.62 0.0K
15:48 14,207.13 14,208.00 14,205.65 14,206.18 0.0K
15:49 14,208.18 14,211.00 14,206.19 14,211.00 0.0K
15:50 14,211.67 14,214.00 14,208.66 14,211.12 0.0K
15:51 14,210.12 14,210.20 14,206.19 14,210.20 0.0K
15:52 14,208.70 14,210.21 14,206.23 14,207.24 0.0K
15:53 14,208.24 14,209.21 14,206.73 14,209.21 0.0K
15:54 14,208.72 14,210.23 14,208.00 14,209.00 0.0K
15:55 14,209.25 14,212.26 14,209.00 14,212.00 0.0K
15:56 14,212.25 14,212.25 14,205.27 14,206.28 0.0K
15:57 14,207.28 14,207.28 14,205.82 14,206.34 0.0K
15:58 14,205.85 14,206.45 14,204.90 14,205.46 0.0K
15:59 14,205.47 14,209.54 14,205.00 14,209.54 0.0K
16:00 14,206.04 14,221.00 14,206.04 14,220.00 0.0K
16:01 14,216.46 14,219.48 14,216.00 14,218.97 0.0K
16:02 14,219.47 14,221.96 14,215.47 14,218.45 0.0K
16:03 14,218.44 14,223.00 14,218.44 14,223.00 0.0K
16:04 14,223.35 14,223.35 14,217.00 14,218.35 0.0K
16:05 14,220.35 14,220.35 14,215.84 14,217.33 0.0K
16:06 14,217.82 14,219.33 14,216.34 14,218.83 0.0K
16:07 14,220.32 14,221.32 14,218.33 14,220.00 0.0K
16:08 14,219.34 14,222.36 14,217.35 14,222.36 0.0K
16:09 14,221.37 14,222.37 14,218.90 14,219.42 0.0K
16:10 14,220.42 14,225.40 14,220.42 14,225.39 0.0K
16:11 14,226.39 14,226.39 14,221.90 14,222.40 0.0K
16:12 14,220.91 14,225.43 14,219.42 14,225.43 0.0K
16:13 14,226.43 14,226.93 14,224.43 14,225.46 0.0K
16:14 14,223.97 14,228.47 14,223.97 14,224.00 0.0K
16:15 14,223.00 14,226.00 14,223.00 14,225.00 0.0K
16:16 14,225.04 14,230.00 14,225.04 14,228.98 0.0K
16:17 14,228.97 14,231.00 14,228.00 14,230.91 0.0K
16:18 14,232.00 14,235.35 14,232.00 14,234.84 0.0K
16:19 14,235.34 14,236.32 14,234.00 14,234.34 0.0K
16:20 14,235.34 14,238.33 14,233.84 14,238.33 0.0K
16:21 14,238.83 14,242.25 14,238.82 14,242.25 0.0K
16:22 14,242.24 14,244.20 14,241.69 14,243.18 0.0K
16:23 14,243.68 14,245.00 14,242.17 14,243.00 0.0K
16:24 14,242.65 14,247.09 14,242.65 14,247.08 0.0K
16:25 14,248.08 14,253.01 14,247.00 14,252.51 0.0K
16:26 14,253.00 14,255.00 14,252.99 14,254.99 0.0K
16:27 14,252.49 14,256.00 14,251.00 14,255.49 0.0K
16:28 14,254.99 14,255.49 14,249.52 14,249.52 0.0K
16:29 14,250.02 14,250.03 14,247.56 14,247.58 0.0K
16:30 14,248.08 14,250.09 14,246.00 14,247.00 0.0K
16:31 14,246.00 14,248.69 14,243.17 14,245.22 0.0K
16:32 14,245.23 14,246.76 14,241.86 14,241.87 0.0K
16:33 14,242.88 14,245.38 14,241.38 14,244.00 0.0K
16:34 14,245.00 14,247.00 14,243.00 14,246.41 0.0K
16:35 14,246.40 14,247.00 14,243.91 14,246.39 0.0K
16:36 14,245.89 14,250.00 14,244.00 14,244.00 0.0K
16:37 14,245.00 14,246.95 14,241.00 14,245.95 0.0K
16:38 14,246.45 14,248.43 14,244.42 14,244.43 0.0K
16:39 14,243.43 14,243.43 14,239.49 14,239.50 0.0K
16:40 14,238.50 14,240.97 14,236.52 14,240.96 0.0K
16:41 14,241.46 14,241.46 14,232.49 14,232.51 0.0K
16:42 14,233.52 14,238.03 14,232.52 14,237.00 0.0K
16:43 14,236.52 14,240.00 14,235.54 14,240.00 0.0K
16:44 14,240.49 14,245.36 14,240.48 14,245.00 0.0K
16:45 14,244.00 14,246.32 14,241.29 14,242.29 0.0K
16:46 14,242.28 14,243.28 14,234.78 14,236.28 0.0K
16:47 14,236.00 14,238.28 14,235.00 14,238.00 0.0K
16:48 14,239.29 14,243.00 14,239.00 14,243.00 0.0K
16:49 14,244.21 14,244.21 14,237.00 14,237.00 0.0K
16:50 14,238.00 14,238.33 14,236.00 14,238.00 0.0K
16:51 14,237.00 14,237.00 14,233.36 14,235.35 0.0K
16:52 14,235.34 14,236.33 14,232.84 14,233.85 0.0K
16:53 14,235.35 14,236.35 14,233.85 14,234.00 0.0K
16:54 14,234.34 14,237.00 14,234.34 14,235.33 0.0K
16:55 14,234.33 14,235.34 14,231.85 14,233.34 0.0K
16:56 14,233.00 14,235.33 14,231.34 14,232.00 0.0K
16:57 14,233.33 14,235.31 14,233.00 14,235.29 0.0K
16:58 14,235.28 14,235.28 14,231.30 14,234.00 0.0K
16:59 14,233.00 14,234.29 14,232.28 14,234.26 0.0K
17:00 14,235.26 14,236.25 14,229.27 14,230.28 0.0K
17:01 14,229.78 14,230.78 14,228.00 14,228.82 0.0K
17:02 14,230.32 14,233.30 14,230.00 14,233.29 0.0K
17:03 14,233.78 14,233.78 14,229.80 14,229.80 0.0K
17:04 14,231.00 14,233.79 14,227.32 14,233.79 0.0K
17:05 14,233.78 14,235.23 14,231.00 14,235.22 0.0K
17:06 14,236.22 14,238.20 14,232.74 14,238.20 0.0K
17:07 14,239.00 14,239.00 14,237.00 14,238.16 0.0K
17:08 14,240.00 14,241.14 14,238.00 14,241.13 0.0K
17:09 14,241.12 14,241.60 14,240.00 14,241.09 0.0K
17:10 14,240.09 14,244.06 14,240.09 14,244.06 0.0K
17:11 14,245.06 14,246.03 14,243.04 14,244.05 0.0K
17:12 14,243.55 14,246.05 14,243.00 14,244.00 0.0K
17:13 14,245.00 14,245.00 14,243.00 14,243.00 0.0K
17:14 14,243.55 14,249.00 14,243.55 14,249.00 0.0K
17:15 14,248.99 14,250.00 14,247.00 14,247.02 0.0K
17:16 14,248.00 14,248.03 14,244.57 14,246.09 0.0K
17:17 14,245.59 14,247.07 14,245.59 14,247.05 0.0K
17:18 14,247.04 14,247.04 14,246.00 14,246.00 0.0K
17:19 14,246.51 14,248.01 14,245.00 14,246.48 0.0K
17:20 14,246.00 14,246.00 14,241.99 14,242.00 0.0K
17:21 14,241.99 14,243.48 14,241.48 14,241.98 0.0K
17:22 14,241.99 14,243.00 14,240.02 14,242.00 0.0K
17:23 14,241.54 14,244.53 14,241.05 14,244.03 0.0K
17:24 14,243.03 14,247.02 14,243.03 14,247.00 0.0K
17:25 14,246.00 14,246.51 14,243.00 14,243.00 0.0K
17:26 14,243.06 14,245.06 14,242.56 14,244.08 0.0K
17:27 14,245.00 14,245.00 14,241.00 14,244.12 0.0K
17:28 14,244.00 14,249.06 14,243.61 14,249.05 0.0K
17:29 14,250.04 14,250.04 14,247.00 14,247.00 0.0K
17:30 14,248.50 14,248.50 14,243.00 14,246.00 0.0K
17:31 14,245.00 14,246.00 14,239.02 14,239.02 0.0K
17:32 14,239.00 14,241.00 14,239.00 14,240.52 0.0K
17:33 14,243.51 14,245.00 14,241.00 14,241.00 0.0K
17:34 14,240.00 14,248.00 14,239.00 14,244.01 0.0K
17:35 14,240.52 14,244.80 14,237.02 14,244.80 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available