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 14,129.00 14,129.00 14,126.00 14,126.00 0.0K
08:59 14,125.00 14,125.00 14,117.00 14,120.00 0.0K
09:00 14,121.00 14,125.00 14,101.68 14,101.68 0.0K
09:01 14,115.66 14,144.12 14,115.66 14,141.13 0.0K
09:02 14,139.63 14,151.11 14,138.13 14,146.62 0.0K
09:03 14,146.00 14,155.11 14,146.00 14,153.11 0.0K
09:04 14,149.62 14,151.61 14,144.62 14,146.12 0.0K
09:05 14,148.12 14,148.12 14,137.13 14,140.63 0.0K
09:06 14,140.13 14,145.12 14,129.64 14,129.64 0.0K
09:07 14,132.13 14,132.13 14,117.61 14,118.11 0.0K
09:08 14,119.00 14,123.00 14,110.00 14,110.00 0.0K
09:09 14,109.00 14,113.43 14,106.50 14,111.00 0.0K
09:10 14,114.39 14,123.00 14,111.83 14,123.00 0.0K
09:11 14,124.58 14,138.23 14,124.58 14,138.22 0.0K
09:12 14,138.20 14,143.47 14,138.19 14,140.39 0.0K
09:13 14,140.38 14,146.59 14,137.87 14,146.06 0.0K
09:14 14,145.06 14,150.41 14,144.06 14,144.87 0.0K
09:15 14,144.37 14,151.69 14,144.00 14,144.18 0.0K
09:16 14,144.67 14,152.00 14,144.67 14,149.00 0.0K
09:17 14,149.48 14,149.97 14,142.49 14,146.48 0.0K
09:18 14,146.00 14,148.43 14,144.36 14,144.36 0.0K
09:19 14,145.36 14,145.36 14,132.86 14,133.36 0.0K
09:20 14,131.86 14,138.31 14,131.36 14,136.25 0.0K
09:21 14,136.75 14,139.23 14,135.00 14,138.00 0.0K
09:22 14,139.19 14,141.14 14,135.16 14,136.16 0.0K
09:23 14,135.16 14,145.60 14,128.71 14,144.09 0.0K
09:24 14,143.59 14,145.08 14,139.00 14,140.00 0.0K
09:25 14,137.00 14,141.46 14,135.49 14,141.00 0.0K
09:26 14,141.38 14,144.00 14,140.85 14,141.73 0.0K
09:27 14,143.73 14,151.11 14,143.73 14,151.10 0.0K
09:28 14,150.10 14,150.59 14,146.56 14,148.55 0.0K
09:29 14,148.05 14,149.00 14,144.53 14,145.00 0.0K
09:30 14,148.00 14,154.89 14,148.00 14,154.38 0.0K
09:31 14,155.00 14,160.32 14,152.32 14,153.31 0.0K
09:32 14,154.31 14,158.73 14,153.28 14,158.20 0.0K
09:33 14,157.69 14,165.12 14,156.00 14,164.00 0.0K
09:34 14,164.11 14,169.00 14,164.07 14,167.00 0.0K
09:35 14,169.49 14,170.00 14,157.00 14,157.00 0.0K
09:36 14,157.11 14,159.24 14,156.19 14,159.24 0.0K
09:37 14,159.25 14,164.26 14,159.00 14,162.00 0.0K
09:38 14,163.00 14,163.27 14,160.78 14,163.24 0.0K
09:39 14,162.00 14,166.21 14,162.00 14,164.12 0.0K
09:40 14,164.62 14,167.59 14,161.09 14,162.09 0.0K
09:41 14,163.59 14,167.97 14,163.09 14,167.97 0.0K
09:42 14,168.00 14,168.45 14,166.00 14,166.37 0.0K
09:43 14,166.00 14,168.00 14,162.00 14,162.00 0.0K
09:44 14,163.77 14,164.23 14,160.76 14,163.00 0.0K
09:45 14,163.21 14,165.17 14,162.00 14,162.11 0.0K
09:46 14,163.11 14,164.55 14,158.02 14,159.02 0.0K
09:47 14,160.02 14,163.00 14,159.00 14,162.98 0.0K
09:48 14,163.48 14,163.48 14,160.00 14,160.42 0.0K
09:49 14,161.92 14,164.00 14,160.88 14,161.37 0.0K
09:50 14,161.36 14,162.33 14,157.87 14,158.87 0.0K
09:51 14,157.87 14,160.39 14,154.91 14,155.41 0.0K
09:52 14,154.91 14,155.41 14,148.00 14,149.46 0.0K
09:53 14,149.96 14,152.00 14,148.94 14,152.00 0.0K
09:54 14,154.45 14,158.41 14,154.45 14,157.89 0.0K
09:55 14,159.39 14,162.00 14,158.27 14,158.27 0.0K
09:56 14,158.76 14,160.00 14,156.77 14,159.00 0.0K
09:57 14,160.00 14,162.23 14,160.00 14,162.23 0.0K
09:58 14,163.00 14,164.71 14,161.69 14,163.16 0.0K
09:59 14,164.00 14,166.14 14,163.16 14,164.60 0.0K
10:00 14,164.10 14,174.06 14,164.10 14,168.10 0.0K
10:01 14,169.61 14,173.13 14,169.11 14,169.67 0.0K
10:02 14,169.17 14,169.17 14,165.00 14,168.81 0.0K
10:03 14,169.31 14,172.30 14,169.31 14,171.31 0.0K
10:04 14,170.32 14,171.00 14,167.88 14,167.88 0.0K
10:05 14,168.38 14,169.42 14,165.43 14,165.44 0.0K
10:06 14,165.45 14,167.46 14,162.50 14,165.51 0.0K
10:07 14,165.50 14,167.00 14,165.00 14,166.00 0.0K
10:08 14,167.00 14,171.00 14,166.54 14,167.61 0.0K
10:09 14,167.62 14,167.62 14,162.69 14,166.74 0.0K
10:10 14,163.75 14,169.00 14,163.75 14,168.00 0.0K
10:11 14,168.78 14,169.00 14,165.77 14,167.00 0.0K
10:12 14,165.77 14,166.79 14,161.81 14,161.82 0.0K
10:13 14,162.32 14,163.32 14,160.82 14,161.34 0.0K
10:14 14,160.84 14,160.84 14,157.89 14,159.89 0.0K
10:15 14,159.39 14,160.00 14,153.94 14,153.95 0.0K
10:16 14,154.45 14,155.45 14,151.46 14,151.98 0.0K
10:17 14,150.99 14,154.03 14,150.03 14,153.00 0.0K
10:18 14,151.02 14,157.96 14,151.02 14,154.96 0.0K
10:19 14,156.95 14,159.00 14,156.90 14,157.88 0.0K
10:20 14,159.87 14,162.00 14,158.37 14,160.85 0.0K
10:21 14,161.35 14,161.35 14,154.93 14,156.46 0.0K
10:22 14,154.97 14,159.00 14,152.99 14,158.00 0.0K
10:23 14,160.50 14,160.50 14,156.00 14,158.00 0.0K
10:24 14,159.03 14,160.02 14,157.03 14,157.04 0.0K
10:25 14,158.03 14,162.05 14,156.00 14,162.00 0.0K
10:26 14,163.00 14,165.05 14,159.06 14,162.00 0.0K
10:27 14,161.09 14,166.09 14,161.09 14,165.00 0.0K
10:28 14,163.61 14,166.00 14,162.62 14,165.65 0.0K
10:29 14,165.00 14,166.17 14,162.24 14,163.25 0.0K
10:30 14,162.75 14,168.00 14,160.26 14,168.00 0.0K
10:31 14,169.22 14,170.21 14,166.71 14,169.00 0.0K
10:32 14,168.71 14,171.24 14,166.00 14,170.00 0.0K
10:33 14,168.24 14,170.25 14,164.00 14,164.34 0.0K
10:34 14,163.84 14,166.38 14,161.38 14,164.38 0.0K
10:35 14,164.39 14,166.38 14,161.43 14,161.43 0.0K
10:36 14,161.44 14,161.48 14,155.55 14,156.11 0.0K
10:37 14,156.61 14,159.00 14,155.00 14,159.00 0.0K
10:38 14,159.20 14,161.00 14,158.70 14,159.72 0.0K
10:39 14,161.22 14,168.00 14,159.00 14,168.00 0.0K
10:40 14,168.18 14,173.12 14,168.18 14,171.00 0.0K
10:41 14,171.62 14,173.00 14,166.66 14,167.67 0.0K
10:42 14,168.67 14,170.00 14,166.68 14,168.18 0.0K
10:43 14,167.68 14,167.68 14,161.78 14,161.79 0.0K
10:44 14,159.79 14,159.79 14,157.00 14,158.37 0.0K
10:45 14,158.87 14,167.84 14,158.87 14,166.84 0.0K
10:46 14,167.84 14,173.31 14,166.84 14,173.00 0.0K
10:47 14,172.30 14,173.78 14,169.29 14,172.00 0.0K
10:48 14,173.28 14,173.28 14,170.00 14,170.85 0.0K
10:49 14,170.86 14,171.36 14,167.00 14,167.96 0.0K
10:50 14,167.47 14,168.47 14,165.00 14,166.00 0.0K
10:51 14,166.03 14,166.03 14,158.08 14,159.10 0.0K
10:52 14,158.10 14,162.09 14,158.10 14,161.00 0.0K
10:53 14,162.59 14,165.08 14,162.59 14,164.00 0.0K
10:54 14,164.56 14,166.06 14,163.58 14,164.57 0.0K
10:55 14,165.07 14,170.03 14,164.57 14,168.00 0.0K
10:56 14,168.01 14,169.01 14,165.98 14,165.98 0.0K
10:57 14,165.00 14,167.00 14,164.00 14,166.94 0.0K
10:58 14,166.93 14,166.94 14,163.47 14,164.47 0.0K
10:59 14,163.98 14,163.98 14,161.50 14,162.49 0.0K
11:00 14,164.48 14,164.48 14,163.97 14,164.46 0.0K
11:01 14,164.96 14,170.43 14,164.96 14,169.93 0.0K
11:02 14,171.00 14,175.00 14,168.91 14,175.00 0.0K
11:03 14,173.33 14,179.00 14,173.33 14,178.74 0.0K
11:04 14,178.73 14,182.00 14,178.22 14,181.73 0.0K
11:05 14,182.72 14,183.00 14,181.00 14,182.68 0.0K
11:06 14,181.67 14,184.00 14,179.66 14,179.66 0.0K
11:07 14,179.00 14,181.22 14,176.72 14,180.22 0.0K
11:08 14,182.22 14,183.71 14,179.73 14,180.00 0.0K
11:09 14,179.75 14,182.77 14,178.76 14,181.78 0.0K
11:10 14,180.78 14,182.82 14,179.82 14,181.83 0.0K
11:11 14,183.00 14,184.83 14,181.83 14,183.00 0.0K
11:12 14,182.84 14,183.86 14,179.86 14,182.35 0.0K
11:13 14,182.85 14,189.77 14,182.85 14,189.77 0.0K
11:14 14,189.76 14,189.76 14,188.00 14,188.77 0.0K
11:15 14,189.77 14,193.00 14,189.74 14,191.23 0.0K
11:16 14,190.73 14,191.00 14,185.77 14,187.78 0.0K
11:17 14,188.28 14,189.78 14,186.84 14,186.84 0.0K
11:18 14,186.35 14,188.87 14,186.35 14,186.87 0.0K
11:19 14,187.00 14,190.88 14,187.00 14,189.87 0.0K
11:20 14,190.87 14,190.88 14,188.00 14,189.00 0.0K
11:21 14,189.89 14,192.00 14,186.88 14,186.88 0.0K
11:22 14,186.89 14,187.00 14,184.90 14,184.93 0.0K
11:23 14,184.94 14,184.99 14,182.00 14,182.00 0.0K
11:24 14,182.05 14,182.64 14,179.13 14,182.14 0.0K
11:25 14,182.63 14,183.13 14,181.63 14,182.14 0.0K
11:26 14,181.64 14,183.00 14,181.64 14,183.00 0.0K
11:27 14,183.16 14,186.63 14,183.16 14,184.13 0.0K
11:28 14,185.12 14,187.10 14,184.10 14,186.09 0.0K
11:29 14,186.08 14,192.05 14,186.08 14,191.04 0.0K
11:30 14,191.03 14,194.00 14,190.03 14,193.99 0.0K
11:31 14,194.48 14,195.43 14,192.96 14,193.00 0.0K
11:32 14,195.00 14,198.00 14,193.00 14,198.00 0.0K
11:33 14,198.35 14,199.83 14,196.82 14,199.00 0.0K
11:34 14,200.31 14,203.31 14,198.81 14,203.30 0.0K
11:35 14,201.80 14,202.30 14,199.00 14,200.86 0.0K
11:36 14,201.37 14,201.97 14,197.95 14,201.96 0.0K
11:37 14,201.47 14,201.47 14,199.00 14,199.52 0.0K
11:38 14,200.52 14,200.52 14,195.57 14,197.58 0.0K
11:39 14,197.00 14,202.06 14,197.00 14,201.00 0.0K
11:40 14,202.00 14,205.00 14,201.00 14,204.02 0.0K
11:41 14,204.00 14,204.01 14,201.52 14,203.50 0.0K
11:42 14,204.00 14,204.00 14,202.00 14,202.00 0.0K
11:43 14,202.01 14,204.49 14,202.01 14,204.49 0.0K
11:44 14,204.99 14,208.00 14,204.48 14,207.97 0.0K
11:45 14,207.96 14,207.96 14,203.01 14,204.04 0.0K
11:46 14,204.00 14,204.09 14,200.59 14,204.08 0.0K
11:47 14,206.08 14,206.08 14,201.57 14,201.57 0.0K
11:48 14,202.07 14,204.00 14,200.00 14,200.11 0.0K
11:49 14,200.61 14,200.61 14,194.68 14,194.71 0.0K
11:50 14,198.00 14,198.21 14,188.35 14,191.39 0.0K
11:51 14,191.89 14,191.89 14,185.43 14,188.03 0.0K
11:52 14,187.53 14,193.00 14,187.53 14,190.00 0.0K
11:53 14,193.00 14,198.67 14,193.00 14,198.19 0.0K
11:54 14,197.71 14,199.00 14,196.74 14,197.80 0.0K
11:55 14,197.81 14,198.85 14,192.89 14,193.95 0.0K
11:56 14,194.95 14,195.46 14,192.00 14,193.06 0.0K
11:57 14,193.56 14,194.10 14,188.19 14,188.19 0.0K
11:58 14,187.69 14,193.23 14,187.00 14,192.24 0.0K
11:59 14,193.24 14,195.25 14,192.00 14,193.26 0.0K
12:00 14,194.26 14,194.26 14,189.77 14,191.28 0.0K
12:01 14,189.78 14,194.21 14,189.78 14,194.19 0.0K
12:02 14,194.68 14,196.00 14,193.65 14,194.11 0.0K
12:03 14,194.60 14,204.99 14,194.60 14,204.99 0.0K
12:04 14,205.48 14,207.00 14,203.94 14,206.87 0.0K
12:05 14,206.86 14,208.00 14,206.00 14,208.00 0.0K
12:06 14,208.77 14,209.27 14,206.78 14,206.78 0.0K
12:07 14,207.00 14,209.00 14,206.79 14,207.00 0.0K
12:08 14,207.78 14,208.28 14,201.81 14,202.82 0.0K
12:09 14,202.83 14,202.83 14,197.86 14,198.87 0.0K
12:10 14,197.88 14,198.38 14,193.93 14,195.00 0.0K
12:11 14,194.95 14,196.96 14,194.95 14,196.47 0.0K
12:12 14,197.97 14,200.45 14,196.97 14,197.96 0.0K
12:13 14,197.95 14,197.95 14,191.99 14,193.00 0.0K
12:14 14,193.01 14,194.03 14,192.00 14,193.04 0.0K
12:15 14,195.03 14,195.04 14,191.57 14,191.58 0.0K
12:16 14,192.08 14,196.08 14,192.00 14,195.06 0.0K
12:17 14,195.55 14,197.49 14,195.00 14,196.98 0.0K
12:18 14,197.98 14,200.42 14,197.95 14,200.42 0.0K
12:19 14,200.41 14,202.38 14,199.89 14,201.00 0.0K
12:20 14,200.86 14,205.00 14,200.86 14,201.81 0.0K
12:21 14,202.81 14,204.00 14,201.27 14,201.27 0.0K
12:22 14,201.00 14,202.74 14,200.25 14,202.23 0.0K
12:23 14,202.72 14,203.22 14,202.71 14,202.72 0.0K
12:24 14,202.22 14,204.00 14,201.72 14,203.71 0.0K
12:25 14,203.21 14,205.00 14,202.70 14,203.65 0.0K
12:26 14,204.00 14,205.00 14,202.64 14,205.00 0.0K
12:27 14,204.13 14,208.00 14,203.63 14,207.10 0.0K
12:28 14,207.11 14,209.00 14,205.62 14,209.00 0.0K
12:29 14,208.63 14,211.00 14,208.62 14,210.13 0.0K
12:30 14,209.00 14,211.62 14,209.00 14,211.62 0.0K
12:31 14,213.62 14,214.08 14,211.11 14,213.56 0.0K
12:32 14,214.56 14,215.00 14,212.09 14,213.00 0.0K
12:33 14,212.10 14,212.63 14,210.63 14,212.00 0.0K
12:34 14,211.65 14,212.00 14,209.67 14,210.70 0.0K
12:35 14,210.71 14,213.00 14,210.71 14,210.74 0.0K
12:36 14,210.75 14,212.00 14,210.00 14,211.00 0.0K
12:37 14,211.28 14,212.00 14,210.00 14,210.00 0.0K
12:38 14,210.32 14,210.83 14,207.85 14,207.86 0.0K
12:39 14,208.36 14,209.00 14,207.00 14,207.88 0.0K
12:40 14,208.00 14,208.00 14,205.89 14,207.00 0.0K
12:41 14,206.91 14,206.91 14,200.00 14,200.00 0.0K
12:42 14,200.01 14,200.55 14,199.02 14,200.00 0.0K
12:43 14,201.05 14,201.56 14,199.56 14,201.56 0.0K
12:44 14,202.00 14,202.58 14,200.06 14,200.60 0.0K
12:45 14,201.10 14,201.21 14,199.00 14,201.21 0.0K
12:46 14,201.22 14,202.22 14,199.00 14,200.00 0.0K
12:47 14,201.00 14,201.27 14,199.30 14,200.32 0.0K
12:48 14,201.32 14,201.36 14,200.00 14,200.85 0.0K
12:49 14,199.85 14,203.36 14,199.00 14,202.86 0.0K
12:50 14,202.36 14,204.35 14,201.86 14,204.33 0.0K
12:51 14,206.00 14,207.00 14,204.00 14,206.00 0.0K
12:52 14,204.30 14,205.34 14,203.00 14,203.36 0.0K
12:53 14,203.37 14,204.39 14,200.00 14,201.00 0.0K
12:54 14,200.48 14,202.00 14,198.55 14,202.00 0.0K
12:55 14,201.13 14,202.70 14,199.65 14,202.20 0.0K
12:56 14,201.71 14,203.00 14,196.82 14,197.82 0.0K
12:57 14,198.00 14,199.32 14,197.81 14,198.31 0.0K
12:58 14,199.30 14,200.77 14,198.28 14,200.77 0.0K
12:59 14,201.00 14,203.68 14,200.76 14,202.67 0.0K
13:00 14,205.00 14,205.00 14,201.00 14,201.63 0.0K
13:01 14,199.13 14,203.65 14,198.66 14,203.65 0.0K
13:02 14,205.15 14,205.15 14,201.00 14,201.14 0.0K
13:03 14,199.64 14,202.00 14,199.64 14,200.65 0.0K
13:04 14,201.15 14,201.15 14,195.00 14,195.66 0.0K
13:05 14,196.66 14,198.00 14,195.66 14,197.59 0.0K
13:06 14,197.58 14,199.01 14,197.53 14,198.95 0.0K
13:07 14,197.93 14,199.38 14,197.93 14,198.00 0.0K
13:08 14,197.81 14,199.28 14,197.81 14,198.26 0.0K
13:09 14,199.00 14,201.20 14,199.00 14,200.67 0.0K
13:10 14,201.17 14,202.09 14,200.00 14,202.09 0.0K
13:11 14,203.08 14,203.08 14,199.59 14,200.08 0.0K
13:12 14,201.00 14,201.07 14,199.55 14,200.05 0.0K
13:13 14,200.55 14,201.02 14,199.53 14,201.01 0.0K
13:14 14,201.00 14,201.50 14,199.00 14,201.00 0.0K
13:15 14,199.98 14,202.00 14,199.98 14,201.45 0.0K
13:16 14,201.44 14,204.00 14,201.42 14,201.85 0.0K
13:17 14,202.84 14,207.00 14,202.31 14,207.00 0.0K
13:18 14,206.72 14,207.20 14,203.68 14,205.00 0.0K
13:19 14,205.17 14,207.00 14,205.00 14,205.00 0.0K
13:20 14,205.60 14,207.00 14,205.58 14,205.58 0.0K
13:21 14,206.08 14,207.00 14,205.07 14,205.07 0.0K
13:22 14,205.56 14,205.56 14,203.56 14,203.56 0.0K
13:23 14,204.06 14,206.05 14,204.05 14,204.05 0.0K
13:24 14,204.55 14,204.55 14,203.55 14,203.57 0.0K
13:25 14,203.07 14,204.60 14,201.58 14,203.00 0.0K
13:26 14,202.62 14,204.00 14,202.62 14,203.17 0.0K
13:27 14,203.67 14,206.00 14,203.66 14,205.16 0.0K
13:28 14,204.65 14,206.00 14,204.00 14,206.00 0.0K
13:29 14,204.68 14,204.68 14,202.70 14,202.71 0.0K
13:30 14,202.00 14,205.00 14,202.00 14,203.73 0.0K
13:31 14,203.23 14,203.23 14,201.73 14,202.25 0.0K
13:32 14,203.75 14,203.75 14,202.00 14,202.27 0.0K
13:33 14,202.77 14,202.77 14,196.82 14,196.82 0.0K
13:34 14,196.83 14,197.36 14,195.00 14,197.36 0.0K
13:35 14,196.36 14,196.36 14,193.00 14,194.00 0.0K
13:36 14,193.96 14,195.00 14,190.97 14,191.49 0.0K
13:37 14,191.50 14,192.00 14,189.00 14,189.52 0.0K
13:38 14,189.02 14,193.02 14,188.03 14,188.55 0.0K
13:39 14,188.05 14,188.57 14,183.65 14,184.18 0.0K
13:40 14,184.19 14,184.19 14,182.00 14,182.78 0.0K
13:41 14,182.28 14,184.30 14,181.80 14,184.30 0.0K
13:42 14,185.00 14,186.78 14,181.82 14,182.00 0.0K
13:43 14,180.84 14,181.36 14,176.00 14,178.46 0.0K
13:44 14,178.47 14,181.50 14,177.47 14,178.53 0.0K
13:45 14,179.03 14,182.08 14,178.54 14,181.58 0.0K
13:46 14,182.08 14,184.00 14,181.57 14,181.57 0.0K
13:47 14,182.00 14,182.00 14,179.58 14,179.63 0.0K
13:48 14,180.14 14,181.00 14,179.16 14,179.68 0.0K
13:49 14,180.18 14,183.65 14,179.68 14,183.00 0.0K
13:50 14,182.64 14,185.57 14,182.64 14,185.57 0.0K
13:51 14,185.56 14,187.51 14,183.47 14,183.47 0.0K
13:52 14,184.97 14,185.47 14,183.00 14,184.45 0.0K
13:53 14,183.46 14,183.46 14,179.51 14,182.04 0.0K
13:54 14,182.54 14,184.54 14,182.54 14,184.53 0.0K
13:55 14,184.00 14,185.57 14,182.55 14,185.57 0.0K
13:56 14,184.57 14,186.07 14,178.62 14,181.61 0.0K
13:57 14,182.60 14,183.00 14,180.00 14,183.00 0.0K
13:58 14,182.00 14,183.01 14,181.52 14,182.48 0.0K
13:59 14,182.97 14,182.97 14,179.99 14,180.50 0.0K
14:00 14,180.00 14,185.44 14,180.00 14,183.41 0.0K
14:01 14,184.00 14,186.00 14,184.00 14,186.00 0.0K
14:02 14,187.27 14,189.00 14,185.00 14,185.00 0.0K
14:03 14,186.00 14,190.15 14,186.00 14,190.12 0.0K
14:04 14,190.11 14,193.08 14,190.09 14,191.50 0.0K
14:05 14,191.49 14,192.00 14,188.97 14,189.46 0.0K
14:06 14,190.00 14,193.00 14,190.00 14,191.85 0.0K
14:07 14,191.84 14,195.00 14,191.83 14,195.00 0.0K
14:08 14,194.78 14,195.77 14,191.78 14,192.29 0.0K
14:09 14,192.28 14,192.28 14,148.43 14,159.88 0.0K
14:10 14,161.87 14,161.87 14,129.00 14,137.03 0.0K
14:11 14,133.00 14,136.07 14,122.00 14,128.17 0.0K
14:12 14,129.00 14,132.64 14,124.67 14,128.68 0.0K
14:13 14,127.18 14,130.68 14,119.00 14,124.23 0.0K
14:14 14,123.73 14,137.00 14,123.73 14,133.21 0.0K
14:15 14,133.00 14,142.00 14,133.00 14,141.65 0.0K
14:16 14,144.15 14,146.13 14,139.64 14,143.16 0.0K
14:17 14,141.17 14,141.17 14,119.28 14,129.25 0.0K
14:18 14,128.25 14,140.70 14,127.26 14,140.70 0.0K
14:19 14,145.69 14,149.14 14,143.13 14,143.13 0.0K
14:20 14,142.13 14,143.16 14,139.66 14,141.00 0.0K
14:21 14,143.16 14,151.00 14,141.00 14,149.57 0.0K
14:22 14,150.00 14,150.00 14,144.00 14,145.08 0.0K
14:23 14,144.00 14,144.00 14,130.19 14,131.19 0.0K
14:24 14,131.20 14,131.20 14,124.78 14,127.29 0.0K
14:25 14,128.00 14,137.24 14,128.00 14,137.00 0.0K
14:26 14,137.23 14,141.62 14,137.23 14,138.12 0.0K
14:27 14,138.13 14,142.14 14,138.13 14,141.62 0.0K
14:28 14,142.12 14,142.12 14,136.00 14,138.00 0.0K
14:29 14,137.15 14,140.50 14,135.65 14,140.50 0.0K
14:30 14,139.17 14,147.00 14,135.19 14,143.00 0.0K
14:31 14,139.16 14,142.00 14,138.00 14,141.19 0.0K
14:32 14,142.19 14,152.54 14,142.19 14,152.54 0.0K
14:33 14,154.03 14,154.96 14,149.52 14,153.44 0.0K
14:34 14,153.43 14,156.37 14,151.00 14,154.00 0.0K
14:35 14,153.36 14,154.36 14,146.92 14,151.00 0.0K
14:36 14,149.91 14,155.88 14,149.91 14,154.37 0.0K
14:37 14,153.87 14,158.00 14,153.87 14,156.79 0.0K
14:38 14,156.29 14,156.79 14,148.33 14,148.33 0.0K
14:39 14,148.83 14,150.00 14,147.89 14,149.91 0.0K
14:40 14,150.92 14,157.84 14,148.93 14,156.79 0.0K
14:41 14,155.78 14,158.00 14,155.78 14,157.20 0.0K
14:42 14,156.70 14,162.66 14,156.70 14,162.15 0.0K
14:43 14,162.14 14,164.58 14,162.14 14,162.57 0.0K
14:44 14,164.07 14,164.07 14,156.64 14,156.66 0.0K
14:45 14,156.16 14,161.00 14,155.67 14,159.15 0.0K
14:46 14,158.65 14,161.00 14,158.00 14,159.00 0.0K
14:47 14,158.00 14,162.11 14,158.00 14,160.00 0.0K
14:48 14,160.60 14,165.51 14,159.60 14,164.50 0.0K
14:49 14,165.00 14,165.00 14,161.52 14,162.52 0.0K
14:50 14,161.02 14,163.53 14,159.56 14,159.56 0.0K
14:51 14,160.06 14,162.00 14,152.67 14,152.67 0.0K
14:52 14,152.68 14,157.20 14,152.68 14,156.70 0.0K
14:53 14,155.70 14,158.00 14,154.70 14,158.00 0.0K
14:54 14,156.70 14,159.00 14,150.76 14,152.28 0.0K
14:55 14,151.79 14,154.81 14,151.79 14,153.83 0.0K
14:56 14,154.84 14,155.86 14,153.34 14,155.00 0.0K
14:57 14,154.00 14,157.34 14,152.86 14,154.84 0.0K
14:58 14,154.34 14,157.00 14,151.85 14,154.81 0.0K
14:59 14,155.81 14,157.00 14,154.76 14,156.24 0.0K
15:00 14,157.00 14,158.00 14,154.68 14,154.68 0.0K
15:01 14,153.69 14,155.00 14,149.71 14,154.00 0.0K
15:02 14,153.19 14,158.64 14,152.68 14,158.12 0.0K
15:03 14,157.62 14,166.05 14,157.62 14,165.52 0.0K
15:04 14,163.52 14,166.00 14,162.52 14,164.46 0.0K
15:05 14,165.45 14,169.40 14,163.41 14,163.41 0.0K
15:06 14,163.42 14,163.42 14,159.52 14,159.55 0.0K
15:07 14,158.56 14,158.56 14,155.00 14,157.72 0.0K
15:08 14,158.22 14,158.22 14,153.77 14,154.30 0.0K
15:09 14,155.00 14,157.00 14,154.80 14,156.78 0.0K
15:10 14,156.00 14,159.26 14,153.78 14,158.76 0.0K
15:11 14,159.25 14,160.00 14,158.25 14,159.20 0.0K
15:12 14,158.70 14,160.00 14,157.71 14,160.00 0.0K
15:13 14,158.70 14,162.00 14,158.00 14,162.00 0.0K
15:14 14,161.68 14,164.15 14,161.00 14,163.59 0.0K
15:15 14,164.08 14,172.46 14,164.08 14,171.46 0.0K
15:16 14,171.94 14,173.31 14,170.40 14,172.80 0.0K
15:17 14,172.79 14,172.79 14,168.80 14,169.30 0.0K
15:18 14,168.80 14,170.31 14,167.80 14,169.32 0.0K
15:19 14,170.00 14,177.32 14,170.00 14,177.31 0.0K
15:20 14,176.81 14,177.32 14,173.00 14,173.89 0.0K
15:21 14,173.40 14,173.44 14,171.42 14,172.49 0.0K
15:22 14,173.50 14,176.00 14,172.50 14,176.00 0.0K
15:23 14,176.02 14,176.02 14,171.57 14,171.58 0.0K
15:24 14,170.59 14,172.00 14,170.00 14,171.19 0.0K
15:25 14,169.70 14,171.23 14,166.72 14,170.00 0.0K
15:26 14,170.22 14,172.00 14,166.73 14,166.73 0.0K
15:27 14,166.00 14,169.00 14,166.00 14,168.22 0.0K
15:28 14,168.72 14,170.16 14,167.70 14,170.16 0.0K
15:29 14,172.15 14,175.64 14,172.14 14,175.64 0.0K
15:30 14,176.13 14,176.63 14,169.69 14,170.70 0.0K
15:31 14,169.00 14,174.69 14,167.22 14,172.69 0.0K
15:32 14,171.69 14,177.20 14,171.69 14,176.70 0.0K
15:33 14,176.20 14,179.68 14,175.71 14,178.68 0.0K
15:34 14,179.00 14,183.00 14,175.68 14,181.14 0.0K
15:35 14,182.00 14,182.00 14,175.00 14,177.00 0.0K
15:36 14,177.29 14,178.00 14,173.80 14,177.37 0.0K
15:37 14,176.87 14,178.00 14,174.89 14,175.90 0.0K
15:38 14,175.91 14,178.00 14,175.91 14,175.93 0.0K
15:39 14,176.93 14,178.43 14,170.01 14,171.01 0.0K
15:40 14,171.00 14,174.02 14,171.00 14,171.55 0.0K
15:41 14,174.04 14,174.54 14,171.07 14,172.08 0.0K
15:42 14,170.08 14,171.00 14,168.13 14,169.14 0.0K
15:43 14,169.15 14,171.15 14,167.21 14,167.72 0.0K
15:44 14,168.00 14,168.75 14,165.29 14,167.82 0.0K
15:45 14,167.32 14,175.32 14,167.00 14,175.32 0.0K
15:46 14,176.32 14,179.29 14,176.26 14,176.26 0.0K
15:47 14,174.27 14,174.28 14,170.00 14,170.35 0.0K
15:48 14,168.00 14,171.37 14,166.00 14,166.97 0.0K
15:49 14,166.48 14,166.48 14,161.07 14,161.07 0.0K
15:50 14,159.58 14,161.60 14,156.61 14,157.62 0.0K
15:51 14,156.62 14,159.00 14,155.66 14,157.68 0.0K
15:52 14,157.69 14,166.00 14,157.69 14,165.58 0.0K
15:53 14,166.58 14,171.53 14,164.57 14,171.49 0.0K
15:54 14,171.48 14,174.43 14,170.46 14,173.42 0.0K
15:55 14,173.92 14,174.00 14,169.00 14,172.46 0.0K
15:56 14,172.00 14,175.93 14,170.96 14,175.92 0.0K
15:57 14,176.42 14,179.33 14,174.00 14,178.31 0.0K
15:58 14,177.31 14,179.27 14,177.27 14,179.24 0.0K
15:59 14,178.73 14,181.17 14,176.67 14,177.65 0.0K
16:00 14,185.64 14,189.56 14,185.56 14,187.56 0.0K
16:01 14,189.05 14,194.45 14,189.02 14,191.94 0.0K
16:02 14,192.94 14,195.00 14,191.89 14,191.89 0.0K
16:03 14,191.39 14,192.00 14,189.00 14,191.00 0.0K
16:04 14,192.00 14,197.00 14,190.88 14,192.85 0.0K
16:05 14,193.00 14,199.00 14,190.87 14,197.82 0.0K
16:06 14,198.32 14,200.31 14,194.81 14,196.82 0.0K
16:07 14,197.82 14,198.81 14,195.81 14,198.80 0.0K
16:08 14,198.30 14,198.31 14,195.80 14,195.82 0.0K
16:09 14,197.00 14,198.27 14,195.00 14,198.00 0.0K
16:10 14,197.77 14,199.73 14,197.71 14,198.69 0.0K
16:11 14,199.19 14,200.68 14,193.69 14,193.70 0.0K
16:12 14,195.69 14,201.10 14,192.19 14,201.10 0.0K
16:13 14,200.60 14,201.09 14,197.00 14,197.00 0.0K
16:14 14,197.58 14,199.00 14,194.08 14,196.57 0.0K
16:15 14,195.57 14,197.57 14,193.58 14,195.56 0.0K
16:16 14,197.00 14,201.00 14,197.00 14,198.98 0.0K
16:17 14,199.47 14,201.00 14,197.97 14,198.96 0.0K
16:18 14,198.47 14,200.47 14,194.54 14,195.54 0.0K
16:19 14,195.04 14,197.04 14,194.54 14,196.03 0.0K
16:20 14,196.02 14,196.52 14,193.03 14,196.00 0.0K
16:21 14,195.51 14,195.51 14,191.00 14,192.00 0.0K
16:22 14,191.05 14,193.00 14,188.56 14,192.00 0.0K
16:23 14,192.50 14,195.47 14,192.00 14,193.00 0.0K
16:24 14,195.45 14,197.00 14,194.00 14,195.40 0.0K
16:25 14,196.40 14,198.00 14,194.87 14,195.36 0.0K
16:26 14,195.85 14,197.00 14,192.32 14,192.32 0.0K
16:27 14,192.00 14,194.00 14,191.33 14,193.34 0.0K
16:28 14,192.84 14,197.00 14,192.84 14,194.84 0.0K
16:29 14,193.84 14,196.00 14,187.85 14,196.00 0.0K
16:30 14,195.76 14,201.20 14,194.26 14,201.20 0.0K
16:31 14,201.70 14,205.16 14,200.70 14,204.00 0.0K
16:32 14,205.00 14,205.14 14,202.63 14,204.14 0.0K
16:33 14,202.14 14,203.14 14,200.65 14,201.00 0.0K
16:34 14,201.15 14,203.14 14,199.66 14,199.67 0.0K
16:35 14,200.17 14,200.20 14,194.71 14,200.19 0.0K
16:36 14,200.69 14,204.18 14,200.69 14,204.18 0.0K
16:37 14,204.17 14,204.17 14,198.24 14,198.24 0.0K
16:38 14,197.24 14,197.26 14,192.84 14,192.86 0.0K
16:39 14,193.86 14,194.37 14,189.00 14,189.00 0.0K
16:40 14,190.00 14,191.00 14,183.60 14,184.61 0.0K
16:41 14,183.62 14,186.00 14,180.64 14,186.00 0.0K
16:42 14,184.65 14,185.67 14,177.75 14,177.77 0.0K
16:43 14,177.78 14,180.29 14,174.86 14,174.86 0.0K
16:44 14,175.00 14,177.36 14,171.92 14,171.97 0.0K
16:45 14,170.48 14,171.03 14,166.00 14,167.00 0.0K
16:46 14,168.00 14,169.18 14,165.65 14,168.18 0.0K
16:47 14,168.68 14,169.00 14,166.00 14,167.74 0.0K
16:48 14,168.74 14,170.00 14,167.27 14,167.27 0.0K
16:49 14,168.28 14,168.28 14,163.35 14,164.00 0.0K
16:50 14,162.36 14,164.00 14,153.95 14,153.96 0.0K
16:51 14,155.00 14,156.00 14,152.48 14,153.00 0.0K
16:52 14,152.00 14,152.51 14,150.00 14,150.09 0.0K
16:53 14,149.00 14,153.61 14,148.61 14,152.63 0.0K
16:54 14,152.64 14,152.64 14,148.70 14,150.71 0.0K
16:55 14,149.72 14,154.00 14,149.72 14,154.00 0.0K
16:56 14,155.00 14,159.00 14,154.69 14,159.00 0.0K
16:57 14,159.14 14,159.14 14,154.66 14,157.64 0.0K
16:58 14,156.14 14,157.00 14,154.65 14,154.66 0.0K
16:59 14,154.17 14,155.17 14,150.19 14,154.00 0.0K
17:00 14,153.18 14,161.13 14,151.69 14,160.62 0.0K
17:01 14,161.12 14,165.58 14,158.63 14,164.08 0.0K
17:02 14,164.58 14,168.52 14,163.58 14,168.51 0.0K
17:03 14,167.51 14,169.50 14,167.50 14,168.96 0.0K
17:04 14,169.46 14,171.00 14,166.95 14,168.96 0.0K
17:05 14,169.46 14,169.46 14,164.00 14,164.00 0.0K
17:06 14,166.00 14,168.49 14,164.00 14,167.01 0.0K
17:07 14,166.51 14,168.50 14,165.51 14,168.00 0.0K
17:08 14,169.50 14,169.99 14,165.99 14,166.50 0.0K
17:09 14,167.00 14,169.48 14,166.00 14,169.48 0.0K
17:10 14,169.47 14,170.96 14,167.96 14,167.96 0.0K
17:11 14,168.46 14,171.46 14,164.95 14,164.95 0.0K
17:12 14,165.45 14,167.95 14,164.96 14,166.94 0.0K
17:13 14,169.44 14,176.89 14,168.93 14,176.35 0.0K
17:14 14,175.35 14,176.34 14,170.32 14,170.32 0.0K
17:15 14,170.00 14,170.00 14,163.00 14,163.87 0.0K
17:16 14,161.87 14,162.38 14,153.92 14,154.43 0.0K
17:17 14,155.00 14,158.00 14,154.43 14,155.00 0.0K
17:18 14,155.43 14,157.92 14,151.93 14,151.93 0.0K
17:19 14,152.43 14,152.96 14,149.97 14,152.50 0.0K
17:20 14,151.01 14,153.51 14,149.04 14,150.03 0.0K
17:21 14,150.04 14,150.04 14,145.56 14,148.00 0.0K
17:22 14,148.58 14,150.00 14,146.59 14,149.09 0.0K
17:23 14,149.58 14,153.00 14,149.57 14,152.06 0.0K
17:24 14,152.56 14,154.00 14,151.54 14,153.51 0.0K
17:25 14,153.01 14,156.50 14,150.51 14,156.50 0.0K
17:26 14,158.49 14,161.46 14,158.49 14,159.47 0.0K
17:27 14,159.97 14,162.46 14,158.96 14,159.47 0.0K
17:28 14,160.47 14,160.47 14,154.00 14,154.50 0.0K
17:29 14,155.00 14,158.00 14,149.52 14,150.00 0.0K
17:30 14,147.03 14,154.00 14,144.53 14,153.02 0.0K
17:31 14,158.00 14,169.00 14,157.00 14,169.00 0.0K
17:32 14,166.00 14,166.00 14,150.00 14,150.00 0.0K
17:33 14,149.03 14,151.03 14,145.53 14,147.00 0.0K
17:34 14,142.54 14,156.52 14,142.54 14,156.52 0.0K
17:35 14,152.02 14,162.51 14,146.60 14,146.60 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available