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 14,092.00 14,092.00 14,089.00 14,091.00 0.0K
08:59 14,093.00 14,099.00 14,090.00 14,099.00 0.0K
09:00 14,093.26 14,133.20 14,093.26 14,125.21 0.0K
09:01 14,126.20 14,148.68 14,125.21 14,147.18 0.0K
09:02 14,141.00 14,153.17 14,140.69 14,153.17 0.0K
09:03 14,149.18 14,162.00 14,149.18 14,159.00 0.0K
09:04 14,161.00 14,170.00 14,159.67 14,169.00 0.0K
09:05 14,168.00 14,178.00 14,168.00 14,177.00 0.0K
09:06 14,178.64 14,178.64 14,164.66 14,164.66 0.0K
09:07 14,165.66 14,166.66 14,156.23 14,166.14 0.0K
09:08 14,168.13 14,174.53 14,166.63 14,174.53 0.0K
09:09 14,175.00 14,188.40 14,173.52 14,188.39 0.0K
09:10 14,188.38 14,203.26 14,188.38 14,200.23 0.0K
09:11 14,199.73 14,205.68 14,198.00 14,200.00 0.0K
09:12 14,198.12 14,198.12 14,193.61 14,195.00 0.0K
09:13 14,192.00 14,199.00 14,190.56 14,196.89 0.0K
09:14 14,195.00 14,197.00 14,190.00 14,191.00 0.0K
09:15 14,195.83 14,196.82 14,184.37 14,187.39 0.0K
09:16 14,186.39 14,190.46 14,184.40 14,190.46 0.0K
09:17 14,191.95 14,209.26 14,191.95 14,208.24 0.0K
09:18 14,209.73 14,227.00 14,209.73 14,223.00 0.0K
09:19 14,221.52 14,225.00 14,208.58 14,211.00 0.0K
09:20 14,209.11 14,211.63 14,202.00 14,206.00 0.0K
09:21 14,207.28 14,212.00 14,203.00 14,212.00 0.0K
09:22 14,212.35 14,215.35 14,210.87 14,212.91 0.0K
09:23 14,211.41 14,211.41 14,193.64 14,193.64 0.0K
09:24 14,191.65 14,192.29 14,186.78 14,189.81 0.0K
09:25 14,188.00 14,188.31 14,163.47 14,163.47 0.0K
09:26 14,160.99 14,163.99 14,158.02 14,160.00 0.0K
09:27 14,159.52 14,159.52 14,129.65 14,132.16 0.0K
09:28 14,132.66 14,132.66 14,100.80 14,112.26 0.0K
09:29 14,113.26 14,122.65 14,113.26 14,119.00 0.0K
09:30 14,121.00 14,131.00 14,115.53 14,131.00 0.0K
09:31 14,136.00 14,142.66 14,135.76 14,138.00 0.0K
09:32 14,137.15 14,150.42 14,137.15 14,150.00 0.0K
09:33 14,155.38 14,161.26 14,150.25 14,153.26 0.0K
09:34 14,151.00 14,160.22 14,151.00 14,158.00 0.0K
09:35 14,155.20 14,155.20 14,142.00 14,145.00 0.0K
09:36 14,147.26 14,147.26 14,131.79 14,136.80 0.0K
09:37 14,138.30 14,149.22 14,137.78 14,149.22 0.0K
09:38 14,145.22 14,149.22 14,144.72 14,147.23 0.0K
09:39 14,147.73 14,153.20 14,147.21 14,149.71 0.0K
09:40 14,149.21 14,149.21 14,132.33 14,133.35 0.0K
09:41 14,132.85 14,134.36 14,128.40 14,129.45 0.0K
09:42 14,129.95 14,131.00 14,121.58 14,122.61 0.0K
09:43 14,121.00 14,122.18 14,118.68 14,120.00 0.0K
09:44 14,120.20 14,126.00 14,119.00 14,123.00 0.0K
09:45 14,123.71 14,124.00 14,111.00 14,112.00 0.0K
09:46 14,111.27 14,122.66 14,107.29 14,122.66 0.0K
09:47 14,125.65 14,127.14 14,118.67 14,119.00 0.0K
09:48 14,119.18 14,121.70 14,112.72 14,121.68 0.0K
09:49 14,123.17 14,129.98 14,123.17 14,128.94 0.0K
09:50 14,128.44 14,134.00 14,127.43 14,132.21 0.0K
09:51 14,132.00 14,132.19 14,121.00 14,127.16 0.0K
09:52 14,128.66 14,130.15 14,120.00 14,123.18 0.0K
09:53 14,124.17 14,128.12 14,122.14 14,125.60 0.0K
09:54 14,125.09 14,128.57 14,121.00 14,123.60 0.0K
09:55 14,122.60 14,126.08 14,121.61 14,124.57 0.0K
09:56 14,125.07 14,128.00 14,122.00 14,123.00 0.0K
09:57 14,120.57 14,129.00 14,120.00 14,126.86 0.0K
09:58 14,124.86 14,125.38 14,118.90 14,118.90 0.0K
09:59 14,117.90 14,120.43 14,116.92 14,120.00 0.0K
10:00 14,118.93 14,131.86 14,118.93 14,130.33 0.0K
10:01 14,130.00 14,140.68 14,130.00 14,140.68 0.0K
10:02 14,143.67 14,150.12 14,141.09 14,149.00 0.0K
10:03 14,150.00 14,152.04 14,140.00 14,151.00 0.0K
10:04 14,156.00 14,158.00 14,152.93 14,157.00 0.0K
10:05 14,157.36 14,158.34 14,152.30 14,157.78 0.0K
10:06 14,161.76 14,164.24 14,160.19 14,160.19 0.0K
10:07 14,160.00 14,166.06 14,159.19 14,165.05 0.0K
10:08 14,166.55 14,171.96 14,166.53 14,168.00 0.0K
10:09 14,167.91 14,168.41 14,159.96 14,167.89 0.0K
10:10 14,165.90 14,176.00 14,165.90 14,170.79 0.0K
10:11 14,168.80 14,169.00 14,157.93 14,157.93 0.0K
10:12 14,157.44 14,165.00 14,155.96 14,165.00 0.0K
10:13 14,167.45 14,173.00 14,166.00 14,170.00 0.0K
10:14 14,170.80 14,183.71 14,170.80 14,183.71 0.0K
10:15 14,183.00 14,186.17 14,182.68 14,182.72 0.0K
10:16 14,181.72 14,188.77 14,181.24 14,187.79 0.0K
10:17 14,188.80 14,194.33 14,187.32 14,190.00 0.0K
10:18 14,189.88 14,190.39 14,182.54 14,182.54 0.0K
10:19 14,180.55 14,182.11 14,176.13 14,178.20 0.0K
10:20 14,176.21 14,184.00 14,176.21 14,177.27 0.0K
10:21 14,177.28 14,181.78 14,167.00 14,173.00 0.0K
10:22 14,173.42 14,176.41 14,169.93 14,171.95 0.0K
10:23 14,174.00 14,177.38 14,172.94 14,177.38 0.0K
10:24 14,179.87 14,179.87 14,176.00 14,178.00 0.0K
10:25 14,179.84 14,181.33 14,175.36 14,175.36 0.0K
10:26 14,175.37 14,185.85 14,175.37 14,185.35 0.0K
10:27 14,185.34 14,188.76 14,185.00 14,187.25 0.0K
10:28 14,186.75 14,188.26 14,183.00 14,185.31 0.0K
10:29 14,186.31 14,187.81 14,182.84 14,184.34 0.0K
10:30 14,183.34 14,184.36 14,180.38 14,180.38 0.0K
10:31 14,180.00 14,180.00 14,176.00 14,176.88 0.0K
10:32 14,178.00 14,184.00 14,176.00 14,176.00 0.0K
10:33 14,177.00 14,183.00 14,174.00 14,179.00 0.0K
10:34 14,180.25 14,182.00 14,177.26 14,178.00 0.0K
10:35 14,180.22 14,181.00 14,175.00 14,175.27 0.0K
10:36 14,175.28 14,177.83 14,167.92 14,169.43 0.0K
10:37 14,169.44 14,170.00 14,164.54 14,168.00 0.0K
10:38 14,167.00 14,168.62 14,163.20 14,163.71 0.0K
10:39 14,162.71 14,165.00 14,155.35 14,155.86 0.0K
10:40 14,156.36 14,157.00 14,152.00 14,154.49 0.0K
10:41 14,154.00 14,159.03 14,154.00 14,157.00 0.0K
10:42 14,158.04 14,164.51 14,158.00 14,164.00 0.0K
10:43 14,164.50 14,167.49 14,161.00 14,162.01 0.0K
10:44 14,161.02 14,161.02 14,152.00 14,153.00 0.0K
10:45 14,153.63 14,154.00 14,147.16 14,151.19 0.0K
10:46 14,154.18 14,156.18 14,153.17 14,155.67 0.0K
10:47 14,155.17 14,157.16 14,154.16 14,157.16 0.0K
10:48 14,157.15 14,157.16 14,152.19 14,152.19 0.0K
10:49 14,152.20 14,154.00 14,143.00 14,143.00 0.0K
10:50 14,143.33 14,144.41 14,139.00 14,139.44 0.0K
10:51 14,139.45 14,140.00 14,137.00 14,137.57 0.0K
10:52 14,138.00 14,139.56 14,133.58 14,137.00 0.0K
10:53 14,138.60 14,138.60 14,132.62 14,135.00 0.0K
10:54 14,134.63 14,139.00 14,134.62 14,136.15 0.0K
10:55 14,137.65 14,141.69 14,135.16 14,140.65 0.0K
10:56 14,140.64 14,147.05 14,140.13 14,147.01 0.0K
10:57 14,147.00 14,147.00 14,141.00 14,142.00 0.0K
10:58 14,143.00 14,143.48 14,139.00 14,139.50 0.0K
10:59 14,138.00 14,139.03 14,134.58 14,135.61 0.0K
11:00 14,134.12 14,134.12 14,127.71 14,127.72 0.0K
11:01 14,127.73 14,128.23 14,123.00 14,123.00 0.0K
11:02 14,124.29 14,127.00 14,117.86 14,118.86 0.0K
11:03 14,122.86 14,128.32 14,121.86 14,123.33 0.0K
11:04 14,122.83 14,129.86 14,122.83 14,125.89 0.0K
11:05 14,126.00 14,126.00 14,119.92 14,121.46 0.0K
11:06 14,120.96 14,134.00 14,119.96 14,134.00 0.0K
11:07 14,133.81 14,146.00 14,133.81 14,144.54 0.0K
11:08 14,144.00 14,145.00 14,139.00 14,142.00 0.0K
11:09 14,141.90 14,148.33 14,138.00 14,138.00 0.0K
11:10 14,137.82 14,140.00 14,136.82 14,140.00 0.0K
11:11 14,140.31 14,142.30 14,134.30 14,136.00 0.0K
11:12 14,137.00 14,143.25 14,137.00 14,143.18 0.0K
11:13 14,145.17 14,146.12 14,143.07 14,146.05 0.0K
11:14 14,147.54 14,156.82 14,147.01 14,156.82 0.0K
11:15 14,157.80 14,158.79 14,154.67 14,155.66 0.0K
11:16 14,157.65 14,157.65 14,147.00 14,150.00 0.0K
11:17 14,148.67 14,150.00 14,143.73 14,145.00 0.0K
11:18 14,147.73 14,151.00 14,147.73 14,149.66 0.0K
11:19 14,149.65 14,151.00 14,147.63 14,149.62 0.0K
11:20 14,151.12 14,160.00 14,149.62 14,158.49 0.0K
11:21 14,158.00 14,160.50 14,151.54 14,151.54 0.0K
11:22 14,150.54 14,155.00 14,149.55 14,154.00 0.0K
11:23 14,154.59 14,157.00 14,152.00 14,153.08 0.0K
11:24 14,153.58 14,157.49 14,153.58 14,157.49 0.0K
11:25 14,156.49 14,156.49 14,149.54 14,151.00 0.0K
11:26 14,148.56 14,150.61 14,146.58 14,149.00 0.0K
11:27 14,150.16 14,150.66 14,142.74 14,142.74 0.0K
11:28 14,143.00 14,146.32 14,141.77 14,145.00 0.0K
11:29 14,146.00 14,147.00 14,141.79 14,142.30 0.0K
11:30 14,143.80 14,150.79 14,139.81 14,149.77 0.0K
11:31 14,149.00 14,154.73 14,147.27 14,154.73 0.0K
11:32 14,155.00 14,157.20 14,148.00 14,148.70 0.0K
11:33 14,150.00 14,150.00 14,145.71 14,148.00 0.0K
11:34 14,149.69 14,150.00 14,146.66 14,147.00 0.0K
11:35 14,146.67 14,151.00 14,145.09 14,145.09 0.0K
11:36 14,145.60 14,148.62 14,143.00 14,148.62 0.0K
11:37 14,149.11 14,151.00 14,146.14 14,150.64 0.0K
11:38 14,151.14 14,152.62 14,149.64 14,150.61 0.0K
11:39 14,150.62 14,150.62 14,140.18 14,141.70 0.0K
11:40 14,140.70 14,144.24 14,139.73 14,144.24 0.0K
11:41 14,145.00 14,145.00 14,137.75 14,141.26 0.0K
11:42 14,140.26 14,140.26 14,132.83 14,134.00 0.0K
11:43 14,134.83 14,134.83 14,125.99 14,125.99 0.0K
11:44 14,126.49 14,126.49 14,121.00 14,123.10 0.0K
11:45 14,121.11 14,121.62 14,116.64 14,118.00 0.0K
11:46 14,117.11 14,121.08 14,103.00 14,103.00 0.0K
11:47 14,104.10 14,112.07 14,104.10 14,108.00 0.0K
11:48 14,109.00 14,112.46 14,103.47 14,103.98 0.0K
11:49 14,103.99 14,113.94 14,103.99 14,113.94 0.0K
11:50 14,114.00 14,118.00 14,112.00 14,114.82 0.0K
11:51 14,113.82 14,114.00 14,110.80 14,110.80 0.0K
11:52 14,110.81 14,115.00 14,109.82 14,110.85 0.0K
11:53 14,111.00 14,114.84 14,110.35 14,112.00 0.0K
11:54 14,110.84 14,117.80 14,110.84 14,116.80 0.0K
11:55 14,118.29 14,118.29 14,109.96 14,114.00 0.0K
11:56 14,113.00 14,114.02 14,109.02 14,113.01 0.0K
11:57 14,109.02 14,112.97 14,107.00 14,112.97 0.0K
11:58 14,112.96 14,115.91 14,110.88 14,111.88 0.0K
11:59 14,112.87 14,116.00 14,111.86 14,114.80 0.0K
12:00 14,114.79 14,120.00 14,110.78 14,111.31 0.0K
12:01 14,110.82 14,112.88 14,108.87 14,110.00 0.0K
12:02 14,112.00 14,113.00 14,106.00 14,106.00 0.0K
12:03 14,107.01 14,109.03 14,102.00 14,108.00 0.0K
12:04 14,108.07 14,110.06 14,106.07 14,109.03 0.0K
12:05 14,109.02 14,116.00 14,107.99 14,116.00 0.0K
12:06 14,116.95 14,121.80 14,115.91 14,120.00 0.0K
12:07 14,120.75 14,122.64 14,118.65 14,121.62 0.0K
12:08 14,122.12 14,129.49 14,121.62 14,126.48 0.0K
12:09 14,126.00 14,126.49 14,123.53 14,124.54 0.0K
12:10 14,125.54 14,129.51 14,125.54 14,128.00 0.0K
12:11 14,127.00 14,128.48 14,117.00 14,127.94 0.0K
12:12 14,127.44 14,129.34 14,126.87 14,129.29 0.0K
12:13 14,129.28 14,129.28 14,125.00 14,125.00 0.0K
12:14 14,123.75 14,128.22 14,123.25 14,126.72 0.0K
12:15 14,126.22 14,127.22 14,124.00 14,124.24 0.0K
12:16 14,124.74 14,125.25 14,118.33 14,118.33 0.0K
12:17 14,118.34 14,119.36 14,116.00 14,117.40 0.0K
12:18 14,118.40 14,122.38 14,118.00 14,121.37 0.0K
12:19 14,122.36 14,124.36 14,119.86 14,124.00 0.0K
12:20 14,123.00 14,123.00 14,111.00 14,111.00 0.0K
12:21 14,112.49 14,112.49 14,105.05 14,106.56 0.0K
12:22 14,110.05 14,113.51 14,109.54 14,110.01 0.0K
12:23 14,111.52 14,115.00 14,108.55 14,108.55 0.0K
12:24 14,109.55 14,112.00 14,108.56 14,109.60 0.0K
12:25 14,110.60 14,116.00 14,110.60 14,114.53 0.0K
12:26 14,115.52 14,119.46 14,114.00 14,119.46 0.0K
12:27 14,119.45 14,119.45 14,117.00 14,117.38 0.0K
12:28 14,118.00 14,122.31 14,118.00 14,121.28 0.0K
12:29 14,121.27 14,124.17 14,120.21 14,124.16 0.0K
12:30 14,124.65 14,126.13 14,121.10 14,121.10 0.0K
12:31 14,119.60 14,119.60 14,116.14 14,118.13 0.0K
12:32 14,119.12 14,119.12 14,108.15 14,109.17 0.0K
12:33 14,109.18 14,113.16 14,109.18 14,113.16 0.0K
12:34 14,114.16 14,115.14 14,110.15 14,110.15 0.0K
12:35 14,111.15 14,111.65 14,107.21 14,107.21 0.0K
12:36 14,108.20 14,112.00 14,105.23 14,105.23 0.0K
12:37 14,106.24 14,110.00 14,106.00 14,108.77 0.0K
12:38 14,110.00 14,113.00 14,108.00 14,111.00 0.0K
12:39 14,109.26 14,122.19 14,109.00 14,122.00 0.0K
12:40 14,121.67 14,127.58 14,121.67 14,127.07 0.0K
12:41 14,126.08 14,129.06 14,126.08 14,128.02 0.0K
12:42 14,129.02 14,132.00 14,128.02 14,131.45 0.0K
12:43 14,131.00 14,131.00 14,124.52 14,124.55 0.0K
12:44 14,124.06 14,128.08 14,124.06 14,124.13 0.0K
12:45 14,124.14 14,124.25 14,121.19 14,123.25 0.0K
12:46 14,124.76 14,126.25 14,122.27 14,123.29 0.0K
12:47 14,125.29 14,125.29 14,121.83 14,122.37 0.0K
12:48 14,122.38 14,127.37 14,122.38 14,126.37 0.0K
12:49 14,126.87 14,128.36 14,125.86 14,126.36 0.0K
12:50 14,127.86 14,128.35 14,125.36 14,126.37 0.0K
12:51 14,125.00 14,132.00 14,125.00 14,130.00 0.0K
12:52 14,131.00 14,134.30 14,131.00 14,131.77 0.0K
12:53 14,132.27 14,135.24 14,132.27 14,134.20 0.0K
12:54 14,135.20 14,136.17 14,133.00 14,136.16 0.0K
12:55 14,135.66 14,137.16 14,132.00 14,134.68 0.0K
12:56 14,134.18 14,138.15 14,134.00 14,135.10 0.0K
12:57 14,135.00 14,138.00 14,134.61 14,137.00 0.0K
12:58 14,136.61 14,138.13 14,136.00 14,138.13 0.0K
12:59 14,138.63 14,140.00 14,136.15 14,137.68 0.0K
13:00 14,139.18 14,143.17 14,135.73 14,136.24 0.0K
13:01 14,136.25 14,136.25 14,133.76 14,135.82 0.0K
13:02 14,137.31 14,140.30 14,135.00 14,136.00 0.0K
13:03 14,137.00 14,137.00 14,132.00 14,133.92 0.0K
13:04 14,133.42 14,134.43 14,129.00 14,131.00 0.0K
13:05 14,131.50 14,135.48 14,130.99 14,132.52 0.0K
13:06 14,134.00 14,134.00 14,132.02 14,132.54 0.0K
13:07 14,132.05 14,134.00 14,131.55 14,133.56 0.0K
13:08 14,134.06 14,136.56 14,134.06 14,134.55 0.0K
13:09 14,135.05 14,139.00 14,135.05 14,137.00 0.0K
13:10 14,138.00 14,141.00 14,124.00 14,133.00 0.0K
13:11 14,132.47 14,137.42 14,131.00 14,136.39 0.0K
13:12 14,136.88 14,143.26 14,136.36 14,140.25 0.0K
13:13 14,139.25 14,142.73 14,138.25 14,142.22 0.0K
13:14 14,141.00 14,143.22 14,137.24 14,142.00 0.0K
13:15 14,141.24 14,143.22 14,138.00 14,142.00 0.0K
13:16 14,142.72 14,145.15 14,141.00 14,141.00 0.0K
13:17 14,142.08 14,147.00 14,142.00 14,144.95 0.0K
13:18 14,144.00 14,146.93 14,140.39 14,141.00 0.0K
13:19 14,140.91 14,140.91 14,137.44 14,138.44 0.0K
13:20 14,138.94 14,140.00 14,136.93 14,137.00 0.0K
13:21 14,136.94 14,138.00 14,133.97 14,133.97 0.0K
13:22 14,132.98 14,137.00 14,132.98 14,136.39 0.0K
13:23 14,136.89 14,145.77 14,136.89 14,145.27 0.0K
13:24 14,145.77 14,145.77 14,142.73 14,143.23 0.0K
13:25 14,144.72 14,144.72 14,140.00 14,143.73 0.0K
13:26 14,144.00 14,144.23 14,142.73 14,144.00 0.0K
13:27 14,143.00 14,143.23 14,139.00 14,140.00 0.0K
13:28 14,139.82 14,139.84 14,133.46 14,135.97 0.0K
13:29 14,136.00 14,137.98 14,132.07 14,132.07 0.0K
13:30 14,132.08 14,136.10 14,130.59 14,136.09 0.0K
13:31 14,137.09 14,143.96 14,137.09 14,143.96 0.0K
13:32 14,142.96 14,145.00 14,140.89 14,145.00 0.0K
13:33 14,144.83 14,149.00 14,144.82 14,148.00 0.0K
13:34 14,148.13 14,148.13 14,142.62 14,142.62 0.0K
13:35 14,143.12 14,147.60 14,143.12 14,147.00 0.0K
13:36 14,145.57 14,148.00 14,144.51 14,144.51 0.0K
13:37 14,145.01 14,146.00 14,141.00 14,141.53 0.0K
13:38 14,142.54 14,144.00 14,137.57 14,141.00 0.0K
13:39 14,140.00 14,144.00 14,140.00 14,140.00 0.0K
13:40 14,139.54 14,145.48 14,139.54 14,145.48 0.0K
13:41 14,145.47 14,148.38 14,145.43 14,148.36 0.0K
13:42 14,148.35 14,148.35 14,146.00 14,146.00 0.0K
13:43 14,147.30 14,147.30 14,139.87 14,139.87 0.0K
13:44 14,140.00 14,142.45 14,138.00 14,142.45 0.0K
13:45 14,141.95 14,145.43 14,140.00 14,140.48 0.0K
13:46 14,140.49 14,146.49 14,140.49 14,144.00 0.0K
13:47 14,143.00 14,146.00 14,143.00 14,145.00 0.0K
13:48 14,142.51 14,143.00 14,140.58 14,141.60 0.0K
13:49 14,141.00 14,141.17 14,137.69 14,138.22 0.0K
13:50 14,138.23 14,142.71 14,138.23 14,141.70 0.0K
13:51 14,140.70 14,143.00 14,140.11 14,140.11 0.0K
13:52 14,142.00 14,144.00 14,139.00 14,143.59 0.0K
13:53 14,143.09 14,145.09 14,142.00 14,143.59 0.0K
13:54 14,143.60 14,146.00 14,143.60 14,145.00 0.0K
13:55 14,145.08 14,147.00 14,142.60 14,142.63 0.0K
13:56 14,142.64 14,144.64 14,142.64 14,142.65 0.0K
13:57 14,143.15 14,145.14 14,143.15 14,144.63 0.0K
13:58 14,144.13 14,145.62 14,143.13 14,145.13 0.0K
13:59 14,145.63 14,148.00 14,142.68 14,143.22 0.0K
14:00 14,145.00 14,145.78 14,141.74 14,145.78 0.0K
14:01 14,146.78 14,148.77 14,146.77 14,147.76 0.0K
14:02 14,149.00 14,152.74 14,148.77 14,149.31 0.0K
14:03 14,149.81 14,149.85 14,147.89 14,147.89 0.0K
14:04 14,148.39 14,149.00 14,145.99 14,145.99 0.0K
14:05 14,146.01 14,148.05 14,144.03 14,146.10 0.0K
14:06 14,147.10 14,148.00 14,144.63 14,146.18 0.0K
14:07 14,147.00 14,148.67 14,143.00 14,144.26 0.0K
14:08 14,143.27 14,145.00 14,141.31 14,144.85 0.0K
14:09 14,146.00 14,148.88 14,145.86 14,147.00 0.0K
14:10 14,146.89 14,148.88 14,146.39 14,146.89 0.0K
14:11 14,147.39 14,152.40 14,145.90 14,151.40 0.0K
14:12 14,151.00 14,155.41 14,151.00 14,152.47 0.0K
14:13 14,153.00 14,155.00 14,152.98 14,154.04 0.0K
14:14 14,153.00 14,154.00 14,147.00 14,148.00 0.0K
14:15 14,146.65 14,148.66 14,145.69 14,148.00 0.0K
14:16 14,148.72 14,150.00 14,147.00 14,147.22 0.0K
14:17 14,146.23 14,146.23 14,137.36 14,137.36 0.0K
14:18 14,137.86 14,140.00 14,136.89 14,137.92 0.0K
14:19 14,138.93 14,139.92 14,134.99 14,136.00 0.0K
14:20 14,135.49 14,138.99 14,134.00 14,135.00 0.0K
14:21 14,134.05 14,134.09 14,131.00 14,131.14 0.0K
14:22 14,130.00 14,131.19 14,129.15 14,130.21 0.0K
14:23 14,129.72 14,131.00 14,127.79 14,128.29 0.0K
14:24 14,128.80 14,130.34 14,127.81 14,129.35 0.0K
14:25 14,128.85 14,131.36 14,126.39 14,130.00 0.0K
14:26 14,130.37 14,133.00 14,130.00 14,132.29 0.0K
14:27 14,133.00 14,136.24 14,133.00 14,133.73 0.0K
14:28 14,134.00 14,134.21 14,133.00 14,133.00 0.0K
14:29 14,133.21 14,134.00 14,131.24 14,132.26 0.0K
14:30 14,131.26 14,132.76 14,128.30 14,128.81 0.0K
14:31 14,128.32 14,128.32 14,125.83 14,126.00 0.0K
14:32 14,125.00 14,130.35 14,125.00 14,129.00 0.0K
14:33 14,130.00 14,131.31 14,129.00 14,130.00 0.0K
14:34 14,129.80 14,130.29 14,125.00 14,126.32 0.0K
14:35 14,125.32 14,127.36 14,124.00 14,126.39 0.0K
14:36 14,123.40 14,125.99 14,121.46 14,124.99 0.0K
14:37 14,124.49 14,129.46 14,124.49 14,129.46 0.0K
14:38 14,129.96 14,133.92 14,128.96 14,132.41 0.0K
14:39 14,133.40 14,136.36 14,132.32 14,132.32 0.0K
14:40 14,132.00 14,135.26 14,131.00 14,134.00 0.0K
14:41 14,135.25 14,138.24 14,132.23 14,133.24 0.0K
14:42 14,134.23 14,135.23 14,133.72 14,135.20 0.0K
14:43 14,136.00 14,136.20 14,133.00 14,133.00 0.0K
14:44 14,133.72 14,140.00 14,133.72 14,140.00 0.0K
14:45 14,139.12 14,141.10 14,139.00 14,140.00 0.0K
14:46 14,139.60 14,140.10 14,138.00 14,139.16 0.0K
14:47 14,139.17 14,142.20 14,139.17 14,139.22 0.0K
14:48 14,137.23 14,138.25 14,129.33 14,130.35 0.0K
14:49 14,129.35 14,129.35 14,125.00 14,125.48 0.0K
14:50 14,124.98 14,124.98 14,120.58 14,120.59 0.0K
14:51 14,121.00 14,125.00 14,121.00 14,125.00 0.0K
14:52 14,124.61 14,129.05 14,124.61 14,129.02 0.0K
14:53 14,129.52 14,132.43 14,128.95 14,132.43 0.0K
14:54 14,133.42 14,133.42 14,126.00 14,126.48 0.0K
14:55 14,126.49 14,130.47 14,126.49 14,130.47 0.0K
14:56 14,130.46 14,132.46 14,127.00 14,127.00 0.0K
14:57 14,128.00 14,131.00 14,127.00 14,129.00 0.0K
14:58 14,130.42 14,132.42 14,127.94 14,131.00 0.0K
14:59 14,133.41 14,133.41 14,130.00 14,130.00 0.0K
15:00 14,131.00 14,135.40 14,129.41 14,135.39 0.0K
15:01 14,136.89 14,140.34 14,136.38 14,138.31 0.0K
15:02 14,139.81 14,140.30 14,134.32 14,137.31 0.0K
15:03 14,137.00 14,137.32 14,135.00 14,136.00 0.0K
15:04 14,136.35 14,137.00 14,129.00 14,131.92 0.0K
15:05 14,129.43 14,133.00 14,127.00 14,129.00 0.0K
15:06 14,127.52 14,133.49 14,127.52 14,131.49 0.0K
15:07 14,132.00 14,134.47 14,132.00 14,134.47 0.0K
15:08 14,134.46 14,136.45 14,132.00 14,133.00 0.0K
15:09 14,133.41 14,137.00 14,133.41 14,135.35 0.0K
15:10 14,136.35 14,142.28 14,136.30 14,142.27 0.0K
15:11 14,144.26 14,147.68 14,143.23 14,147.68 0.0K
15:12 14,148.17 14,148.17 14,139.77 14,141.00 0.0K
15:13 14,142.00 14,143.33 14,140.35 14,140.35 0.0K
15:14 14,140.00 14,145.00 14,139.00 14,143.34 0.0K
15:15 14,139.35 14,142.40 14,138.00 14,141.39 0.0K
15:16 14,141.89 14,143.38 14,141.00 14,142.82 0.0K
15:17 14,142.00 14,143.80 14,141.32 14,143.80 0.0K
15:18 14,142.80 14,144.30 14,141.81 14,142.33 0.0K
15:19 14,141.83 14,142.85 14,138.87 14,142.34 0.0K
15:20 14,142.00 14,148.31 14,141.33 14,148.31 0.0K
15:21 14,150.30 14,153.00 14,147.00 14,152.74 0.0K
15:22 14,152.24 14,152.24 14,148.00 14,149.00 0.0K
15:23 14,150.23 14,150.23 14,145.00 14,147.25 0.0K
15:24 14,147.00 14,154.66 14,147.00 14,147.68 0.0K
15:25 14,144.69 14,145.00 14,139.28 14,139.30 0.0K
15:26 14,138.80 14,138.80 14,130.35 14,136.85 0.0K
15:27 14,137.84 14,140.26 14,136.32 14,139.26 0.0K
15:28 14,140.00 14,141.25 14,137.00 14,139.00 0.0K
15:29 14,140.21 14,142.17 14,138.15 14,138.15 0.0K
15:30 14,137.65 14,142.15 14,129.00 14,129.00 0.0K
15:31 14,130.20 14,132.00 14,119.34 14,120.00 0.0K
15:32 14,120.36 14,125.35 14,120.36 14,124.34 0.0K
15:33 14,125.33 14,139.00 14,125.33 14,139.00 0.0K
15:34 14,139.14 14,149.98 14,139.14 14,148.46 0.0K
15:35 14,147.96 14,150.99 14,145.47 14,148.00 0.0K
15:36 14,147.51 14,154.00 14,141.06 14,152.99 0.0K
15:37 14,151.99 14,153.00 14,149.98 14,151.48 0.0K
15:38 14,152.00 14,156.95 14,152.00 14,153.45 0.0K
15:39 14,154.45 14,157.00 14,150.97 14,153.47 0.0K
15:40 14,152.97 14,153.96 14,145.03 14,146.54 0.0K
15:41 14,144.54 14,145.08 14,138.63 14,139.14 0.0K
15:42 14,139.00 14,140.14 14,133.21 14,140.00 0.0K
15:43 14,141.19 14,143.15 14,137.00 14,143.00 0.0K
15:44 14,143.62 14,145.00 14,142.00 14,142.53 0.0K
15:45 14,143.03 14,144.00 14,137.60 14,137.61 0.0K
15:46 14,138.11 14,138.16 14,133.18 14,135.18 0.0K
15:47 14,133.68 14,137.19 14,117.00 14,117.00 0.0K
15:48 14,117.34 14,120.90 14,113.39 14,117.90 0.0K
15:49 14,117.40 14,126.00 14,115.00 14,115.45 0.0K
15:50 14,114.95 14,114.95 14,104.00 14,109.57 0.0K
15:51 14,112.00 14,117.00 14,105.61 14,106.61 0.0K
15:52 14,108.11 14,109.00 14,099.67 14,105.68 0.0K
15:53 14,104.68 14,111.00 14,102.67 14,107.66 0.0K
15:54 14,107.00 14,116.00 14,107.00 14,113.58 0.0K
15:55 14,114.00 14,128.47 14,113.00 14,128.47 0.0K
15:56 14,128.96 14,135.34 14,126.96 14,129.83 0.0K
15:57 14,129.34 14,131.37 14,126.35 14,129.86 0.0K
15:58 14,130.36 14,130.36 14,126.32 14,126.32 0.0K
15:59 14,127.00 14,127.00 14,116.93 14,117.00 0.0K
16:00 14,113.97 14,115.00 14,102.04 14,102.53 0.0K
16:01 14,103.03 14,104.52 14,100.03 14,100.56 0.0K
16:02 14,101.06 14,114.50 14,098.07 14,109.49 0.0K
16:03 14,111.00 14,117.46 14,111.00 14,113.42 0.0K
16:04 14,115.42 14,116.92 14,110.42 14,112.44 0.0K
16:05 14,112.94 14,119.38 14,112.94 14,113.40 0.0K
16:06 14,113.90 14,129.24 14,113.89 14,126.22 0.0K
16:07 14,127.21 14,131.15 14,125.13 14,128.12 0.0K
16:08 14,127.12 14,129.12 14,122.15 14,126.65 0.0K
16:09 14,123.66 14,129.15 14,123.66 14,126.00 0.0K
16:10 14,125.00 14,131.67 14,125.00 14,130.00 0.0K
16:11 14,129.00 14,136.09 14,129.00 14,135.56 0.0K
16:12 14,136.00 14,147.80 14,134.06 14,145.80 0.0K
16:13 14,147.79 14,149.75 14,144.28 14,146.20 0.0K
16:14 14,145.69 14,146.19 14,140.73 14,141.24 0.0K
16:15 14,138.74 14,140.77 14,135.78 14,138.77 0.0K
16:16 14,136.28 14,142.00 14,135.00 14,138.00 0.0K
16:17 14,138.31 14,140.80 14,136.00 14,136.00 0.0K
16:18 14,138.30 14,143.73 14,136.80 14,143.00 0.0K
16:19 14,144.68 14,149.00 14,144.62 14,144.62 0.0K
16:20 14,143.62 14,152.00 14,141.62 14,148.53 0.0K
16:21 14,148.52 14,155.43 14,148.51 14,154.00 0.0K
16:22 14,153.43 14,159.35 14,153.00 14,159.32 0.0K
16:23 14,158.82 14,162.00 14,155.87 14,156.39 0.0K
16:24 14,157.00 14,159.40 14,151.46 14,151.46 0.0K
16:25 14,152.46 14,156.46 14,152.46 14,155.49 0.0K
16:26 14,153.49 14,161.93 14,153.49 14,160.92 0.0K
16:27 14,161.42 14,163.90 14,161.39 14,162.39 0.0K
16:28 14,163.88 14,165.35 14,163.00 14,164.85 0.0K
16:29 14,165.00 14,167.00 14,159.00 14,159.00 0.0K
16:30 14,157.00 14,159.37 14,155.00 14,157.00 0.0K
16:31 14,159.00 14,161.39 14,155.90 14,155.90 0.0K
16:32 14,156.91 14,159.40 14,156.40 14,157.00 0.0K
16:33 14,159.00 14,163.00 14,158.00 14,161.83 0.0K
16:34 14,162.33 14,166.28 14,160.33 14,166.28 0.0K
16:35 14,167.77 14,173.22 14,166.27 14,170.24 0.0K
16:36 14,169.74 14,181.24 14,167.00 14,179.74 0.0K
16:37 14,178.74 14,180.00 14,171.30 14,172.86 0.0K
16:38 14,173.36 14,174.00 14,164.01 14,165.51 0.0K
16:39 14,165.52 14,166.57 14,164.00 14,165.07 0.0K
16:40 14,165.58 14,174.54 14,165.08 14,172.54 0.0K
16:41 14,173.00 14,179.00 14,171.04 14,177.49 0.0K
16:42 14,178.49 14,184.45 14,176.00 14,181.00 0.0K
16:43 14,179.46 14,182.50 14,176.53 14,182.00 0.0K
16:44 14,181.54 14,181.54 14,174.59 14,177.58 0.0K
16:45 14,177.00 14,185.00 14,177.00 14,185.00 0.0K
16:46 14,185.03 14,186.00 14,180.55 14,183.49 0.0K
16:47 14,186.49 14,188.45 14,184.48 14,187.44 0.0K
16:48 14,187.94 14,191.92 14,187.44 14,188.47 0.0K
16:49 14,189.47 14,190.48 14,186.50 14,187.56 0.0K
16:50 14,188.56 14,192.05 14,185.00 14,188.00 0.0K
16:51 14,187.08 14,189.61 14,183.61 14,186.64 0.0K
16:52 14,187.14 14,187.69 14,185.20 14,185.72 0.0K
16:53 14,186.72 14,190.71 14,186.23 14,190.71 0.0K
16:54 14,190.21 14,194.13 14,190.21 14,193.61 0.0K
16:55 14,195.10 14,195.10 14,189.62 14,191.63 0.0K
16:56 14,191.13 14,196.00 14,191.13 14,195.00 0.0K
16:57 14,195.05 14,198.00 14,192.57 14,196.00 0.0K
16:58 14,196.04 14,198.00 14,193.53 14,193.53 0.0K
16:59 14,194.53 14,198.00 14,192.53 14,193.03 0.0K
17:00 14,194.53 14,208.43 14,194.52 14,208.43 0.0K
17:01 14,206.43 14,206.43 14,201.00 14,201.98 0.0K
17:02 14,201.99 14,203.00 14,198.53 14,202.51 0.0K
17:03 14,204.00 14,209.46 14,204.00 14,205.46 0.0K
17:04 14,205.45 14,207.45 14,204.00 14,207.00 0.0K
17:05 14,206.92 14,207.42 14,204.00 14,204.40 0.0K
17:06 14,204.00 14,205.47 14,202.00 14,204.48 0.0K
17:07 14,204.49 14,209.50 14,204.00 14,208.50 0.0K
17:08 14,207.50 14,209.50 14,204.51 14,209.50 0.0K
17:09 14,210.00 14,215.44 14,206.51 14,213.44 0.0K
17:10 14,211.00 14,212.47 14,209.00 14,212.00 0.0K
17:11 14,213.47 14,214.46 14,211.00 14,212.00 0.0K
17:12 14,211.48 14,215.45 14,211.48 14,215.44 0.0K
17:13 14,214.44 14,218.88 14,214.44 14,218.88 0.0K
17:14 14,217.38 14,219.38 14,217.38 14,218.88 0.0K
17:15 14,220.38 14,222.39 14,218.00 14,219.91 0.0K
17:16 14,218.91 14,218.91 14,212.96 14,215.00 0.0K
17:17 14,217.00 14,221.44 14,217.00 14,219.00 0.0K
17:18 14,220.00 14,221.42 14,219.00 14,219.00 0.0K
17:19 14,217.45 14,222.90 14,217.00 14,222.40 0.0K
17:20 14,222.89 14,228.36 14,222.89 14,226.37 0.0K
17:21 14,227.37 14,231.34 14,226.87 14,229.83 0.0K
17:22 14,230.33 14,233.30 14,228.32 14,228.82 0.0K
17:23 14,230.32 14,234.33 14,229.00 14,231.84 0.0K
17:24 14,231.85 14,232.38 14,227.88 14,228.00 0.0K
17:25 14,225.39 14,230.37 14,218.90 14,218.91 0.0K
17:26 14,221.91 14,221.91 14,217.00 14,221.00 0.0K
17:27 14,219.97 14,220.96 14,218.00 14,218.00 0.0K
17:28 14,217.53 14,221.00 14,217.53 14,219.58 0.0K
17:29 14,219.08 14,223.06 14,218.05 14,220.54 0.0K
17:30 14,224.00 14,224.53 14,215.05 14,219.00 0.0K
17:31 14,217.04 14,217.04 14,209.06 14,213.00 0.0K
17:32 14,209.00 14,213.00 14,209.00 14,212.55 0.0K
17:33 14,211.55 14,212.55 14,206.56 14,207.06 0.0K
17:34 14,206.56 14,206.56 14,202.07 14,203.07 0.0K
17:35 14,204.56 14,217.70 14,194.00 14,217.70 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available