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 14,151.00 14,154.00 14,151.00 14,154.00 0.0K
08:59 14,155.00 14,168.00 14,150.00 14,165.00 0.0K
09:00 14,175.37 14,190.35 14,172.37 14,173.87 0.0K
09:01 14,173.37 14,173.37 14,157.89 14,158.39 0.0K
09:02 14,154.89 14,159.39 14,146.40 14,148.90 0.0K
09:03 14,147.90 14,163.00 14,147.40 14,159.89 0.0K
09:04 14,161.39 14,164.88 14,159.89 14,161.89 0.0K
09:05 14,163.39 14,168.38 14,161.89 14,165.00 0.0K
09:06 14,165.88 14,168.38 14,158.89 14,164.34 0.0K
09:07 14,164.00 14,165.30 14,159.70 14,161.20 0.0K
09:08 14,161.00 14,162.19 14,158.68 14,159.00 0.0K
09:09 14,160.14 14,160.14 14,153.64 14,155.00 0.0K
09:10 14,153.64 14,154.00 14,144.00 14,144.72 0.0K
09:11 14,143.72 14,158.12 14,140.24 14,156.60 0.0K
09:12 14,157.00 14,158.95 14,152.00 14,158.95 0.0K
09:13 14,160.00 14,162.00 14,155.00 14,155.78 0.0K
09:14 14,157.78 14,161.00 14,157.25 14,159.67 0.0K
09:15 14,158.17 14,160.65 14,150.08 14,151.08 0.0K
09:16 14,152.08 14,162.02 14,147.60 14,158.99 0.0K
09:17 14,159.00 14,164.87 14,155.00 14,156.85 0.0K
09:18 14,156.84 14,160.24 14,155.79 14,160.24 0.0K
09:19 14,160.23 14,160.71 14,155.21 14,157.71 0.0K
09:20 14,159.00 14,160.17 14,156.19 14,160.17 0.0K
09:21 14,159.67 14,162.00 14,155.63 14,155.63 0.0K
09:22 14,155.64 14,164.57 14,155.64 14,164.57 0.0K
09:23 14,164.06 14,164.06 14,148.59 14,148.61 0.0K
09:24 14,148.62 14,150.65 14,142.28 14,146.34 0.0K
09:25 14,144.34 14,149.77 14,144.34 14,149.76 0.0K
09:26 14,150.75 14,153.17 14,147.74 14,152.65 0.0K
09:27 14,153.14 14,158.51 14,152.13 14,158.00 0.0K
09:28 14,158.47 14,163.40 14,157.97 14,162.00 0.0K
09:29 14,161.39 14,162.39 14,154.00 14,159.47 0.0K
09:30 14,160.97 14,171.00 14,160.97 14,170.77 0.0K
09:31 14,171.00 14,176.00 14,166.70 14,166.70 0.0K
09:32 14,165.71 14,168.22 14,162.00 14,167.17 0.0K
09:33 14,167.16 14,167.16 14,161.00 14,161.68 0.0K
09:34 14,161.18 14,162.20 14,159.00 14,161.78 0.0K
09:35 14,162.00 14,162.29 14,157.00 14,158.32 0.0K
09:36 14,157.33 14,160.00 14,156.00 14,156.86 0.0K
09:37 14,157.36 14,164.32 14,156.87 14,163.31 0.0K
09:38 14,164.31 14,164.80 14,155.00 14,161.33 0.0K
09:39 14,160.00 14,163.38 14,156.00 14,163.37 0.0K
09:40 14,163.36 14,164.00 14,157.00 14,158.39 0.0K
09:41 14,157.39 14,164.39 14,157.00 14,162.40 0.0K
09:42 14,162.41 14,165.00 14,162.41 14,165.00 0.0K
09:43 14,164.39 14,170.42 14,164.39 14,168.43 0.0K
09:44 14,166.00 14,169.45 14,166.00 14,168.00 0.0K
09:45 14,170.00 14,171.45 14,167.00 14,168.00 0.0K
09:46 14,166.00 14,166.00 14,158.57 14,158.58 0.0K
09:47 14,157.58 14,160.00 14,156.59 14,160.00 0.0K
09:48 14,158.60 14,159.00 14,150.71 14,150.72 0.0K
09:49 14,148.73 14,153.00 14,148.73 14,152.80 0.0K
09:50 14,153.30 14,154.80 14,149.82 14,154.80 0.0K
09:51 14,154.79 14,156.78 14,150.79 14,156.75 0.0K
09:52 14,155.75 14,157.72 14,154.73 14,156.71 0.0K
09:53 14,157.00 14,160.68 14,156.70 14,158.20 0.0K
09:54 14,158.70 14,158.70 14,151.77 14,154.33 0.0K
09:55 14,154.34 14,157.00 14,154.34 14,157.00 0.0K
09:56 14,156.87 14,163.80 14,156.87 14,161.74 0.0K
09:57 14,163.24 14,163.24 14,153.75 14,156.75 0.0K
09:58 14,157.74 14,166.12 14,157.74 14,166.12 0.0K
09:59 14,166.11 14,169.05 14,166.10 14,167.47 0.0K
10:00 14,168.47 14,177.30 14,167.46 14,177.29 0.0K
10:01 14,176.78 14,183.19 14,176.28 14,181.64 0.0K
10:02 14,181.14 14,183.13 14,171.17 14,173.19 0.0K
10:03 14,173.00 14,173.19 14,168.24 14,171.26 0.0K
10:04 14,171.00 14,174.28 14,171.00 14,173.28 0.0K
10:05 14,173.00 14,174.29 14,167.33 14,169.35 0.0K
10:06 14,170.35 14,171.35 14,160.40 14,166.39 0.0K
10:07 14,166.89 14,168.33 14,160.38 14,160.38 0.0K
10:08 14,160.39 14,163.40 14,156.43 14,163.39 0.0K
10:09 14,162.39 14,162.39 14,156.90 14,158.00 0.0K
10:10 14,160.00 14,163.40 14,150.00 14,152.00 0.0K
10:11 14,153.00 14,158.00 14,153.00 14,158.00 0.0K
10:12 14,157.87 14,162.27 14,157.00 14,160.27 0.0K
10:13 14,160.26 14,160.77 14,157.00 14,160.27 0.0K
10:14 14,161.00 14,161.23 14,156.00 14,157.23 0.0K
10:15 14,158.22 14,160.21 14,152.73 14,153.00 0.0K
10:16 14,154.00 14,155.20 14,149.00 14,149.00 0.0K
10:17 14,149.22 14,157.17 14,149.22 14,154.16 0.0K
10:18 14,155.16 14,156.65 14,148.00 14,150.17 0.0K
10:19 14,149.67 14,154.00 14,149.00 14,153.06 0.0K
10:20 14,152.56 14,156.00 14,150.00 14,151.00 0.0K
10:21 14,152.02 14,154.04 14,151.02 14,154.03 0.0K
10:22 14,153.04 14,154.04 14,150.00 14,151.52 0.0K
10:23 14,151.53 14,153.02 14,150.00 14,152.00 0.0K
10:24 14,152.00 14,157.00 14,151.99 14,156.00 0.0K
10:25 14,156.95 14,160.00 14,155.95 14,158.91 0.0K
10:26 14,158.41 14,163.30 14,158.41 14,163.30 0.0K
10:27 14,163.79 14,169.21 14,163.79 14,167.00 0.0K
10:28 14,164.00 14,164.71 14,155.77 14,156.80 0.0K
10:29 14,156.81 14,159.00 14,156.81 14,157.00 0.0K
10:30 14,154.00 14,154.00 14,148.94 14,154.00 0.0K
10:31 14,154.93 14,155.00 14,145.06 14,146.07 0.0K
10:32 14,145.58 14,146.09 14,129.24 14,131.24 0.0K
10:33 14,131.00 14,135.24 14,131.00 14,132.24 0.0K
10:34 14,135.00 14,138.67 14,133.00 14,137.00 0.0K
10:35 14,135.66 14,147.00 14,135.66 14,147.00 0.0K
10:36 14,146.11 14,146.11 14,140.00 14,140.00 0.0K
10:37 14,140.16 14,142.16 14,137.67 14,138.17 0.0K
10:38 14,139.00 14,143.15 14,138.00 14,140.64 0.0K
10:39 14,140.14 14,142.61 14,139.12 14,141.00 0.0K
10:40 14,143.08 14,146.05 14,136.55 14,138.00 0.0K
10:41 14,136.56 14,141.07 14,136.56 14,140.00 0.0K
10:42 14,140.55 14,142.03 14,137.00 14,139.51 0.0K
10:43 14,138.00 14,142.00 14,137.52 14,139.00 0.0K
10:44 14,139.00 14,143.00 14,134.98 14,136.49 0.0K
10:45 14,136.99 14,140.97 14,135.49 14,139.96 0.0K
10:46 14,138.00 14,138.00 14,133.00 14,136.05 0.0K
10:47 14,136.06 14,138.55 14,133.60 14,136.62 0.0K
10:48 14,138.12 14,144.09 14,137.12 14,144.00 0.0K
10:49 14,144.07 14,144.07 14,137.15 14,138.22 0.0K
10:50 14,138.23 14,140.74 14,136.32 14,136.32 0.0K
10:51 14,134.00 14,135.84 14,131.35 14,132.40 0.0K
10:52 14,134.40 14,137.44 14,132.90 14,137.44 0.0K
10:53 14,135.45 14,136.45 14,134.00 14,136.00 0.0K
10:54 14,137.97 14,143.41 14,136.97 14,143.00 0.0K
10:55 14,143.40 14,145.39 14,138.00 14,138.41 0.0K
10:56 14,137.00 14,137.00 14,130.52 14,131.53 0.0K
10:57 14,132.53 14,136.00 14,132.53 14,133.00 0.0K
10:58 14,133.01 14,139.00 14,132.52 14,136.50 0.0K
10:59 14,136.00 14,139.00 14,134.50 14,138.96 0.0K
11:00 14,138.95 14,141.91 14,137.00 14,141.91 0.0K
11:01 14,140.40 14,142.00 14,129.00 14,131.00 0.0K
11:02 14,132.00 14,135.47 14,132.00 14,135.46 0.0K
11:03 14,133.96 14,135.45 14,132.46 14,134.46 0.0K
11:04 14,134.96 14,139.94 14,133.46 14,139.42 0.0K
11:05 14,142.00 14,144.39 14,138.37 14,140.38 0.0K
11:06 14,142.38 14,142.38 14,136.46 14,136.46 0.0K
11:07 14,136.47 14,136.48 14,132.03 14,134.06 0.0K
11:08 14,133.57 14,136.60 14,133.57 14,133.63 0.0K
11:09 14,133.64 14,135.00 14,130.68 14,135.00 0.0K
11:10 14,136.70 14,142.06 14,136.70 14,142.02 0.0K
11:11 14,142.51 14,146.36 14,141.90 14,146.35 0.0K
11:12 14,147.84 14,149.32 14,146.00 14,149.29 0.0K
11:13 14,148.28 14,149.28 14,146.00 14,146.72 0.0K
11:14 14,146.71 14,153.17 14,145.00 14,150.00 0.0K
11:15 14,151.14 14,152.58 14,148.60 14,150.00 0.0K
11:16 14,150.57 14,153.99 14,148.07 14,151.98 0.0K
11:17 14,153.98 14,153.98 14,149.93 14,149.93 0.0K
11:18 14,151.42 14,154.38 14,151.42 14,154.00 0.0K
11:19 14,153.00 14,155.85 14,153.00 14,153.36 0.0K
11:20 14,153.86 14,157.00 14,147.90 14,147.91 0.0K
11:21 14,148.41 14,149.00 14,143.93 14,144.93 0.0K
11:22 14,144.00 14,151.90 14,144.00 14,148.87 0.0K
11:23 14,149.87 14,151.00 14,147.88 14,150.00 0.0K
11:24 14,148.87 14,149.38 14,142.94 14,144.45 0.0K
11:25 14,143.95 14,144.95 14,141.97 14,143.03 0.0K
11:26 14,144.03 14,147.03 14,142.55 14,143.05 0.0K
11:27 14,144.04 14,147.00 14,143.55 14,146.00 0.0K
11:28 14,148.01 14,151.46 14,148.00 14,150.43 0.0K
11:29 14,149.93 14,150.00 14,146.94 14,147.95 0.0K
11:30 14,147.45 14,151.95 14,147.45 14,149.47 0.0K
11:31 14,149.00 14,149.99 14,147.99 14,148.99 0.0K
11:32 14,149.49 14,151.00 14,148.99 14,150.95 0.0K
11:33 14,150.45 14,150.95 14,146.00 14,147.00 0.0K
11:34 14,147.49 14,151.00 14,147.00 14,151.00 0.0K
11:35 14,149.96 14,152.00 14,149.93 14,151.00 0.0K
11:36 14,150.92 14,152.91 14,150.90 14,151.89 0.0K
11:37 14,152.39 14,153.88 14,148.00 14,148.00 0.0K
11:38 14,146.94 14,147.00 14,144.00 14,146.00 0.0K
11:39 14,145.05 14,147.11 14,144.00 14,147.11 0.0K
11:40 14,146.00 14,147.13 14,143.00 14,144.19 0.0K
11:41 14,144.20 14,145.22 14,139.00 14,139.29 0.0K
11:42 14,139.80 14,143.31 14,139.00 14,141.00 0.0K
11:43 14,140.84 14,140.84 14,137.00 14,137.45 0.0K
11:44 14,137.46 14,138.48 14,136.50 14,137.00 0.0K
11:45 14,137.00 14,140.00 14,134.57 14,134.57 0.0K
11:46 14,134.58 14,134.58 14,131.61 14,132.67 0.0K
11:47 14,131.00 14,134.00 14,127.00 14,127.26 0.0K
11:48 14,126.76 14,128.77 14,124.79 14,124.83 0.0K
11:49 14,124.84 14,128.00 14,122.85 14,127.00 0.0K
11:50 14,126.00 14,128.00 14,123.00 14,123.88 0.0K
11:51 14,127.87 14,135.73 14,126.87 14,130.14 0.0K
11:52 14,131.14 14,135.61 14,131.00 14,135.61 0.0K
11:53 14,135.60 14,135.60 14,130.64 14,133.00 0.0K
11:54 14,133.15 14,133.65 14,124.67 14,124.69 0.0K
11:55 14,125.70 14,127.71 14,121.78 14,124.79 0.0K
11:56 14,124.78 14,129.22 14,124.28 14,125.72 0.0K
11:57 14,126.72 14,126.72 14,111.81 14,117.00 0.0K
11:58 14,117.30 14,121.71 14,114.66 14,114.66 0.0K
11:59 14,114.00 14,116.17 14,113.16 14,114.16 0.0K
12:00 14,114.65 14,114.65 14,106.69 14,109.69 0.0K
12:01 14,108.69 14,112.00 14,105.70 14,112.00 0.0K
12:02 14,111.66 14,112.16 14,106.68 14,107.70 0.0K
12:03 14,108.70 14,113.66 14,108.70 14,113.63 0.0K
12:04 14,114.63 14,117.08 14,114.60 14,115.57 0.0K
12:05 14,114.08 14,114.08 14,109.62 14,111.00 0.0K
12:06 14,110.62 14,112.00 14,104.00 14,106.00 0.0K
12:07 14,105.66 14,106.16 14,096.00 14,100.00 0.0K
12:08 14,101.00 14,104.00 14,099.76 14,100.24 0.0K
12:09 14,100.00 14,103.00 14,097.77 14,099.00 0.0K
12:10 14,097.78 14,101.80 14,091.00 14,093.00 0.0K
12:11 14,091.34 14,091.84 14,084.38 14,084.87 0.0K
12:12 14,085.87 14,088.00 14,082.80 14,082.80 0.0K
12:13 14,083.00 14,083.80 14,073.84 14,081.78 0.0K
12:14 14,082.00 14,083.76 14,077.75 14,079.76 0.0K
12:15 14,078.27 14,089.74 14,075.79 14,086.21 0.0K
12:16 14,086.71 14,090.69 14,084.70 14,087.19 0.0K
12:17 14,087.69 14,091.59 14,084.70 14,090.58 0.0K
12:18 14,090.08 14,091.07 14,087.51 14,087.99 0.0K
12:19 14,087.98 14,089.48 14,083.00 14,084.47 0.0K
12:20 14,085.46 14,085.46 14,072.03 14,072.03 0.0K
12:21 14,073.03 14,073.55 14,065.57 14,071.52 0.0K
12:22 14,072.52 14,074.51 14,069.02 14,074.50 0.0K
12:23 14,075.50 14,077.42 14,072.49 14,077.42 0.0K
12:24 14,077.41 14,082.35 14,077.00 14,082.33 0.0K
12:25 14,084.32 14,087.00 14,084.00 14,084.00 0.0K
12:26 14,085.00 14,089.00 14,084.00 14,086.00 0.0K
12:27 14,086.19 14,087.69 14,085.00 14,086.00 0.0K
12:28 14,086.24 14,091.24 14,086.24 14,090.00 0.0K
12:29 14,089.22 14,090.22 14,083.00 14,086.00 0.0K
12:30 14,085.00 14,086.00 14,077.00 14,078.00 0.0K
12:31 14,078.30 14,078.30 14,075.82 14,076.00 0.0K
12:32 14,076.34 14,081.00 14,075.31 14,075.31 0.0K
12:33 14,076.00 14,083.23 14,076.00 14,082.00 0.0K
12:34 14,082.20 14,082.20 14,078.00 14,081.00 0.0K
12:35 14,080.64 14,087.00 14,080.64 14,086.03 0.0K
12:36 14,085.53 14,085.53 14,082.00 14,083.00 0.0K
12:37 14,081.06 14,087.00 14,081.00 14,086.52 0.0K
12:38 14,087.01 14,088.49 14,086.00 14,086.01 0.0K
12:39 14,087.01 14,090.97 14,086.01 14,089.47 0.0K
12:40 14,088.97 14,091.00 14,087.96 14,088.00 0.0K
12:41 14,088.96 14,091.00 14,084.97 14,084.97 0.0K
12:42 14,085.47 14,088.00 14,084.48 14,088.00 0.0K
12:43 14,087.00 14,087.00 14,084.99 14,087.00 0.0K
12:44 14,087.98 14,089.00 14,084.00 14,084.00 0.0K
12:45 14,084.47 14,086.05 14,081.01 14,086.05 0.0K
12:46 14,087.05 14,091.00 14,086.00 14,090.00 0.0K
12:47 14,091.46 14,093.00 14,090.90 14,090.90 0.0K
12:48 14,091.39 14,097.00 14,091.39 14,096.79 0.0K
12:49 14,097.28 14,098.75 14,096.24 14,097.23 0.0K
12:50 14,096.73 14,099.73 14,095.74 14,098.71 0.0K
12:51 14,099.70 14,101.00 14,098.00 14,101.00 0.0K
12:52 14,099.70 14,099.70 14,095.22 14,096.23 0.0K
12:53 14,095.73 14,098.22 14,093.75 14,096.00 0.0K
12:54 14,095.21 14,095.21 14,091.71 14,092.00 0.0K
12:55 14,092.71 14,093.00 14,088.69 14,092.64 0.0K
12:56 14,097.00 14,101.05 14,095.00 14,101.05 0.0K
12:57 14,101.54 14,102.00 14,100.00 14,100.48 0.0K
12:58 14,101.00 14,103.47 14,099.00 14,101.00 0.0K
12:59 14,099.45 14,104.00 14,099.00 14,104.00 0.0K
13:00 14,105.43 14,108.41 14,098.00 14,098.00 0.0K
13:01 14,099.90 14,099.90 14,085.00 14,090.38 0.0K
13:02 14,091.00 14,097.00 14,091.00 14,095.00 0.0K
13:03 14,095.28 14,096.00 14,091.77 14,092.28 0.0K
13:04 14,091.78 14,097.27 14,090.00 14,092.28 0.0K
13:05 14,092.27 14,092.27 14,085.00 14,085.00 0.0K
13:06 14,084.36 14,087.39 14,084.00 14,087.39 0.0K
13:07 14,089.00 14,090.37 14,086.00 14,086.00 0.0K
13:08 14,086.80 14,090.00 14,085.00 14,085.00 0.0K
13:09 14,084.76 14,088.25 14,084.00 14,085.00 0.0K
13:10 14,086.00 14,086.00 14,082.00 14,083.35 0.0K
13:11 14,083.85 14,088.00 14,080.00 14,081.00 0.0K
13:12 14,082.42 14,086.43 14,082.00 14,084.00 0.0K
13:13 14,083.97 14,089.00 14,082.00 14,089.00 0.0K
13:14 14,088.50 14,090.00 14,086.50 14,088.00 0.0K
13:15 14,087.02 14,087.62 14,082.57 14,087.61 0.0K
13:16 14,088.60 14,088.60 14,084.00 14,085.13 0.0K
13:17 14,085.00 14,086.00 14,082.17 14,085.66 0.0K
13:18 14,086.15 14,088.65 14,083.65 14,088.65 0.0K
13:19 14,088.15 14,094.59 14,088.15 14,094.00 0.0K
13:20 14,092.57 14,092.57 14,089.00 14,089.00 0.0K
13:21 14,088.68 14,088.68 14,083.82 14,083.82 0.0K
13:22 14,082.33 14,082.33 14,077.92 14,079.98 0.0K
13:23 14,081.00 14,087.01 14,079.99 14,085.00 0.0K
13:24 14,085.02 14,086.11 14,081.06 14,085.00 0.0K
13:25 14,085.13 14,086.65 14,082.23 14,082.23 0.0K
13:26 14,083.23 14,087.24 14,083.23 14,086.28 0.0K
13:27 14,085.00 14,085.00 14,080.31 14,081.00 0.0K
13:28 14,081.33 14,083.34 14,079.33 14,079.39 0.0K
13:29 14,079.40 14,083.44 14,077.92 14,078.00 0.0K
13:30 14,078.48 14,079.51 14,077.00 14,079.51 0.0K
13:31 14,081.51 14,087.00 14,079.51 14,085.49 0.0K
13:32 14,085.48 14,088.43 14,085.48 14,087.39 0.0K
13:33 14,086.39 14,086.39 14,082.00 14,084.36 0.0K
13:34 14,085.36 14,089.31 14,083.00 14,084.35 0.0K
13:35 14,086.35 14,091.29 14,085.00 14,091.29 0.0K
13:36 14,090.28 14,091.25 14,089.00 14,091.17 0.0K
13:37 14,090.17 14,090.17 14,088.00 14,089.12 0.0K
13:38 14,091.00 14,095.02 14,090.59 14,094.02 0.0K
13:39 14,094.01 14,095.01 14,090.51 14,092.99 0.0K
13:40 14,092.49 14,092.49 14,089.98 14,090.98 0.0K
13:41 14,089.98 14,091.00 14,086.98 14,086.98 0.0K
13:42 14,084.99 14,088.47 14,084.99 14,088.47 0.0K
13:43 14,089.97 14,096.75 14,089.96 14,096.75 0.0K
13:44 14,096.74 14,096.74 14,092.18 14,094.68 0.0K
13:45 14,093.18 14,095.67 14,092.64 14,092.64 0.0K
13:46 14,092.65 14,096.07 14,091.62 14,096.07 0.0K
13:47 14,095.56 14,099.00 14,093.56 14,097.02 0.0K
13:48 14,097.52 14,099.51 14,097.51 14,098.46 0.0K
13:49 14,099.46 14,104.39 14,099.45 14,104.39 0.0K
13:50 14,105.38 14,107.00 14,103.31 14,103.31 0.0K
13:51 14,103.32 14,104.33 14,095.40 14,096.42 0.0K
13:52 14,098.92 14,103.38 14,098.92 14,103.34 0.0K
13:53 14,102.84 14,104.33 14,099.00 14,099.00 0.0K
13:54 14,098.84 14,102.00 14,098.35 14,099.37 0.0K
13:55 14,099.87 14,101.37 14,097.43 14,097.43 0.0K
13:56 14,098.43 14,098.54 14,095.46 14,097.06 0.0K
13:57 14,098.56 14,099.00 14,094.65 14,095.18 0.0K
13:58 14,095.69 14,096.80 14,094.70 14,095.82 0.0K
13:59 14,095.83 14,095.83 14,091.00 14,091.02 0.0K
14:00 14,091.03 14,094.00 14,088.05 14,094.00 0.0K
14:01 14,094.11 14,094.61 14,091.12 14,094.00 0.0K
14:02 14,095.00 14,095.15 14,094.13 14,095.11 0.0K
14:03 14,095.61 14,099.06 14,095.61 14,098.00 0.0K
14:04 14,096.06 14,097.06 14,093.00 14,093.13 0.0K
14:05 14,095.13 14,097.15 14,092.00 14,097.13 0.0K
14:06 14,097.12 14,097.12 14,091.62 14,092.13 0.0K
14:07 14,092.63 14,093.00 14,091.00 14,091.00 0.0K
14:08 14,091.19 14,091.19 14,085.75 14,085.75 0.0K
14:09 14,086.26 14,086.32 14,084.00 14,085.32 0.0K
14:10 14,085.00 14,087.35 14,084.34 14,086.00 0.0K
14:11 14,087.33 14,088.32 14,085.00 14,085.33 0.0K
14:12 14,085.34 14,085.34 14,083.00 14,083.40 0.0K
14:13 14,084.40 14,087.00 14,083.00 14,084.00 0.0K
14:14 14,083.90 14,083.90 14,081.91 14,082.00 0.0K
14:15 14,079.48 14,079.48 14,067.56 14,072.00 0.0K
14:16 14,070.07 14,072.00 14,068.60 14,070.11 0.0K
14:17 14,068.00 14,068.00 14,062.63 14,063.13 0.0K
14:18 14,064.63 14,070.52 14,064.63 14,070.52 0.0K
14:19 14,070.51 14,074.48 14,070.50 14,073.40 0.0K
14:20 14,074.00 14,075.32 14,071.00 14,075.30 0.0K
14:21 14,074.30 14,074.30 14,066.33 14,070.31 0.0K
14:22 14,071.30 14,071.30 14,061.83 14,062.33 0.0K
14:23 14,061.33 14,068.31 14,061.00 14,068.00 0.0K
14:24 14,068.28 14,068.28 14,064.76 14,064.76 0.0K
14:25 14,064.00 14,071.66 14,063.77 14,068.00 0.0K
14:26 14,067.17 14,070.66 14,065.00 14,069.00 0.0K
14:27 14,071.00 14,074.11 14,070.00 14,074.11 0.0K
14:28 14,073.00 14,073.00 14,066.16 14,067.17 0.0K
14:29 14,066.00 14,068.68 14,066.00 14,067.15 0.0K
14:30 14,067.64 14,070.59 14,066.00 14,070.59 0.0K
14:31 14,069.09 14,070.07 14,066.55 14,068.55 0.0K
14:32 14,068.54 14,068.54 14,062.08 14,062.09 0.0K
14:33 14,060.59 14,060.59 14,057.11 14,058.14 0.0K
14:34 14,059.65 14,064.10 14,059.65 14,063.00 0.0K
14:35 14,064.07 14,064.57 14,059.00 14,059.60 0.0K
14:36 14,060.10 14,063.09 14,060.09 14,063.09 0.0K
14:37 14,063.00 14,071.00 14,063.00 14,070.96 0.0K
14:38 14,071.96 14,075.00 14,071.95 14,074.00 0.0K
14:39 14,074.33 14,076.00 14,071.77 14,072.77 0.0K
14:40 14,073.77 14,074.00 14,068.00 14,070.31 0.0K
14:41 14,070.00 14,071.00 14,067.00 14,069.00 0.0K
14:42 14,066.83 14,066.83 14,062.92 14,065.00 0.0K
14:43 14,066.92 14,072.33 14,066.00 14,067.00 0.0K
14:44 14,066.85 14,073.77 14,066.00 14,073.74 0.0K
14:45 14,073.23 14,074.23 14,069.75 14,071.29 0.0K
14:46 14,070.79 14,076.74 14,070.30 14,076.74 0.0K
14:47 14,076.24 14,078.21 14,074.70 14,074.70 0.0K
14:48 14,073.71 14,073.71 14,070.73 14,071.77 0.0K
14:49 14,072.00 14,072.27 14,068.00 14,068.00 0.0K
14:50 14,066.78 14,070.26 14,065.76 14,066.00 0.0K
14:51 14,065.77 14,066.00 14,062.00 14,065.27 0.0K
14:52 14,064.77 14,075.56 14,064.77 14,075.54 0.0K
14:53 14,076.03 14,081.41 14,075.52 14,080.89 0.0K
14:54 14,081.39 14,083.80 14,079.89 14,083.80 0.0K
14:55 14,083.79 14,083.79 14,080.26 14,081.00 0.0K
14:56 14,081.25 14,083.00 14,077.76 14,079.00 0.0K
14:57 14,078.25 14,082.27 14,076.00 14,082.25 0.0K
14:58 14,082.24 14,084.73 14,080.75 14,081.74 0.0K
14:59 14,082.24 14,085.24 14,081.00 14,084.00 0.0K
15:00 14,084.23 14,086.00 14,084.00 14,084.00 0.0K
15:01 14,085.18 14,085.18 14,082.00 14,083.19 0.0K
15:02 14,083.20 14,083.20 14,074.00 14,074.00 0.0K
15:03 14,073.00 14,073.44 14,069.48 14,069.49 0.0K
15:04 14,069.50 14,072.52 14,064.59 14,064.59 0.0K
15:05 14,064.60 14,068.15 14,063.60 14,068.15 0.0K
15:06 14,067.66 14,071.65 14,066.00 14,069.66 0.0K
15:07 14,069.65 14,069.65 14,062.74 14,063.76 0.0K
15:08 14,063.77 14,065.30 14,061.84 14,061.84 0.0K
15:09 14,061.35 14,062.89 14,059.00 14,059.97 0.0K
15:10 14,060.47 14,062.97 14,060.00 14,062.00 0.0K
15:11 14,061.00 14,066.00 14,060.98 14,064.00 0.0K
15:12 14,066.00 14,068.51 14,066.00 14,067.98 0.0K
15:13 14,066.48 14,068.00 14,064.99 14,067.00 0.0K
15:14 14,066.01 14,066.04 14,064.00 14,066.04 0.0K
15:15 14,068.00 14,072.01 14,067.00 14,069.53 0.0K
15:16 14,068.03 14,070.05 14,066.05 14,066.05 0.0K
15:17 14,067.00 14,068.05 14,066.00 14,066.06 0.0K
15:18 14,067.06 14,070.01 14,065.50 14,066.00 0.0K
15:19 14,066.01 14,068.03 14,066.00 14,068.00 0.0K
15:20 14,069.53 14,074.01 14,069.51 14,071.02 0.0K
15:21 14,070.02 14,070.54 14,066.00 14,067.00 0.0K
15:22 14,067.11 14,067.11 14,064.00 14,064.00 0.0K
15:23 14,064.63 14,066.13 14,062.62 14,062.62 0.0K
15:24 14,062.12 14,062.12 14,056.15 14,058.00 0.0K
15:25 14,059.66 14,061.00 14,056.16 14,059.00 0.0K
15:26 14,060.18 14,060.18 14,056.22 14,056.73 0.0K
15:27 14,056.24 14,056.25 14,043.90 14,044.41 0.0K
15:28 14,043.42 14,044.94 14,040.46 14,043.52 0.0K
15:29 14,044.52 14,046.50 14,043.00 14,045.00 0.0K
15:30 14,045.50 14,054.46 14,043.51 14,044.51 0.0K
15:31 14,044.02 14,046.54 14,041.54 14,043.06 0.0K
15:32 14,041.56 14,041.56 14,036.57 14,038.59 0.0K
15:33 14,039.09 14,040.59 14,034.63 14,034.63 0.0K
15:34 14,035.64 14,041.17 14,035.64 14,040.17 0.0K
15:35 14,040.67 14,047.66 14,039.18 14,043.65 0.0K
15:36 14,044.15 14,048.15 14,041.17 14,048.14 0.0K
15:37 14,049.00 14,056.11 14,046.00 14,051.00 0.0K
15:38 14,052.64 14,060.00 14,052.00 14,057.11 0.0K
15:39 14,056.61 14,058.12 14,053.00 14,058.10 0.0K
15:40 14,057.59 14,067.45 14,057.00 14,067.44 0.0K
15:41 14,066.94 14,068.40 14,063.00 14,063.00 0.0K
15:42 14,064.00 14,068.36 14,064.00 14,068.31 0.0K
15:43 14,068.30 14,068.30 14,065.00 14,065.00 0.0K
15:44 14,064.00 14,064.00 14,059.20 14,059.20 0.0K
15:45 14,059.00 14,063.70 14,059.00 14,061.21 0.0K
15:46 14,061.20 14,070.00 14,061.20 14,069.07 0.0K
15:47 14,070.05 14,075.00 14,067.00 14,072.00 0.0K
15:48 14,074.47 14,080.90 14,074.47 14,078.38 0.0K
15:49 14,080.87 14,086.84 14,080.87 14,084.82 0.0K
15:50 14,085.33 14,086.83 14,082.83 14,086.83 0.0K
15:51 14,088.82 14,088.82 14,083.36 14,083.86 0.0K
15:52 14,083.36 14,090.85 14,082.86 14,090.00 0.0K
15:53 14,091.84 14,093.00 14,083.84 14,083.85 0.0K
15:54 14,083.00 14,083.00 14,075.95 14,077.00 0.0K
15:55 14,076.96 14,083.00 14,074.00 14,083.00 0.0K
15:56 14,081.00 14,081.00 14,077.00 14,077.00 0.0K
15:57 14,075.02 14,076.00 14,072.00 14,074.00 0.0K
15:58 14,073.11 14,078.11 14,073.00 14,078.11 0.0K
15:59 14,077.61 14,081.56 14,077.10 14,081.55 0.0K
16:00 14,064.56 14,065.17 14,050.67 14,065.17 0.0K
16:01 14,065.16 14,076.55 14,063.66 14,076.55 0.0K
16:02 14,074.55 14,080.54 14,072.00 14,072.55 0.0K
16:03 14,073.00 14,076.03 14,070.00 14,072.02 0.0K
16:04 14,072.00 14,073.00 14,068.00 14,070.00 0.0K
16:05 14,071.00 14,071.00 14,062.97 14,065.00 0.0K
16:06 14,063.00 14,064.00 14,058.09 14,063.11 0.0K
16:07 14,063.61 14,065.10 14,057.63 14,061.64 0.0K
16:08 14,061.14 14,063.14 14,059.00 14,060.00 0.0K
16:09 14,062.64 14,066.10 14,062.00 14,063.00 0.0K
16:10 14,064.13 14,072.08 14,062.00 14,072.06 0.0K
16:11 14,072.05 14,076.47 14,072.05 14,073.94 0.0K
16:12 14,074.44 14,081.86 14,071.93 14,081.86 0.0K
16:13 14,083.85 14,091.00 14,083.85 14,089.75 0.0K
16:14 14,090.25 14,090.25 14,083.80 14,083.81 0.0K
16:15 14,083.82 14,090.00 14,083.82 14,088.83 0.0K
16:16 14,090.33 14,097.00 14,090.00 14,096.76 0.0K
16:17 14,095.76 14,096.78 14,090.80 14,096.77 0.0K
16:18 14,096.27 14,097.77 14,092.78 14,096.00 0.0K
16:19 14,096.26 14,098.75 14,094.26 14,094.26 0.0K
16:20 14,094.76 14,097.26 14,093.77 14,095.27 0.0K
16:21 14,095.77 14,097.25 14,095.00 14,096.25 0.0K
16:22 14,095.76 14,100.00 14,092.79 14,099.26 0.0K
16:23 14,099.76 14,107.23 14,099.76 14,105.73 0.0K
16:24 14,104.73 14,109.73 14,104.73 14,108.72 0.0K
16:25 14,108.71 14,110.19 14,107.69 14,108.69 0.0K
16:26 14,109.69 14,110.00 14,106.71 14,107.73 0.0K
16:27 14,107.74 14,113.00 14,106.74 14,111.00 0.0K
16:28 14,112.00 14,113.71 14,109.00 14,112.71 0.0K
16:29 14,112.21 14,114.00 14,111.00 14,113.18 0.0K
16:30 14,112.00 14,115.62 14,112.00 14,115.12 0.0K
16:31 14,112.62 14,122.54 14,112.61 14,121.52 0.0K
16:32 14,121.51 14,122.96 14,121.01 14,122.93 0.0K
16:33 14,121.43 14,126.00 14,121.43 14,123.87 0.0K
16:34 14,124.36 14,124.36 14,116.41 14,118.42 0.0K
16:35 14,118.92 14,123.00 14,118.92 14,123.00 0.0K
16:36 14,121.90 14,126.36 14,120.40 14,126.36 0.0K
16:37 14,126.35 14,133.00 14,126.35 14,131.00 0.0K
16:38 14,127.74 14,128.00 14,123.29 14,124.29 0.0K
16:39 14,123.29 14,125.79 14,120.31 14,124.81 0.0K
16:40 14,125.30 14,126.30 14,121.80 14,124.30 0.0K
16:41 14,123.80 14,124.30 14,120.81 14,123.79 0.0K
16:42 14,124.29 14,124.29 14,121.00 14,121.00 0.0K
16:43 14,121.32 14,123.34 14,120.00 14,122.35 0.0K
16:44 14,120.35 14,121.41 14,118.00 14,120.42 0.0K
16:45 14,119.42 14,121.43 14,119.00 14,120.49 0.0K
16:46 14,119.49 14,120.99 14,113.52 14,119.52 0.0K
16:47 14,119.02 14,120.02 14,117.52 14,118.53 0.0K
16:48 14,120.52 14,124.00 14,120.52 14,123.00 0.0K
16:49 14,124.00 14,124.00 14,118.98 14,119.98 0.0K
16:50 14,119.48 14,119.49 14,114.06 14,114.59 0.0K
16:51 14,113.09 14,113.09 14,105.69 14,107.72 0.0K
16:52 14,107.74 14,107.74 14,099.38 14,103.37 0.0K
16:53 14,103.00 14,105.83 14,102.84 14,105.82 0.0K
16:54 14,105.32 14,105.32 14,101.84 14,103.83 0.0K
16:55 14,103.00 14,110.00 14,103.00 14,108.00 0.0K
16:56 14,106.31 14,106.31 14,103.84 14,103.91 0.0K
16:57 14,103.92 14,109.45 14,103.92 14,109.00 0.0K
16:58 14,108.96 14,110.98 14,108.96 14,110.48 0.0K
16:59 14,110.47 14,114.94 14,109.97 14,114.92 0.0K
17:00 14,115.92 14,115.92 14,107.44 14,112.95 0.0K
17:01 14,111.95 14,115.97 14,110.96 14,115.93 0.0K
17:02 14,115.92 14,115.92 14,113.43 14,114.00 0.0K
17:03 14,113.44 14,116.46 14,112.00 14,115.96 0.0K
17:04 14,113.97 14,115.00 14,111.98 14,113.00 0.0K
17:05 14,114.00 14,117.48 14,112.00 14,114.98 0.0K
17:06 14,115.00 14,115.97 14,112.99 14,115.00 0.0K
17:07 14,114.50 14,114.50 14,109.00 14,112.07 0.0K
17:08 14,111.57 14,113.09 14,109.00 14,112.00 0.0K
17:09 14,111.59 14,114.00 14,109.12 14,112.00 0.0K
17:10 14,111.65 14,117.14 14,111.00 14,117.14 0.0K
17:11 14,116.63 14,119.10 14,115.00 14,117.00 0.0K
17:12 14,117.07 14,119.06 14,117.06 14,118.06 0.0K
17:13 14,117.56 14,117.56 14,115.00 14,116.12 0.0K
17:14 14,115.00 14,118.00 14,115.00 14,116.13 0.0K
17:15 14,117.00 14,117.14 14,112.00 14,114.00 0.0K
17:16 14,112.69 14,114.23 14,112.20 14,113.24 0.0K
17:17 14,113.74 14,114.25 14,108.77 14,113.24 0.0K
17:18 14,110.24 14,119.67 14,108.22 14,118.16 0.0K
17:19 14,118.15 14,120.00 14,116.63 14,118.11 0.0K
17:20 14,117.61 14,118.10 14,113.12 14,114.00 0.0K
17:21 14,113.12 14,115.11 14,112.12 14,115.09 0.0K
17:22 14,114.59 14,114.59 14,109.14 14,109.15 0.0K
17:23 14,108.65 14,109.16 14,107.66 14,107.68 0.0K
17:24 14,105.19 14,105.19 14,099.26 14,102.75 0.0K
17:25 14,103.75 14,105.00 14,102.25 14,103.00 0.0K
17:26 14,103.26 14,104.00 14,098.77 14,100.00 0.0K
17:27 14,099.80 14,101.36 14,095.84 14,101.36 0.0K
17:28 14,101.00 14,102.36 14,095.00 14,096.00 0.0K
17:29 14,096.91 14,098.93 14,092.96 14,092.96 0.0K
17:30 14,093.00 14,094.46 14,090.96 14,092.46 0.0K
17:31 14,090.46 14,091.46 14,086.96 14,089.46 0.0K
17:32 14,090.46 14,092.46 14,088.46 14,091.96 0.0K
17:33 14,092.46 14,096.46 14,092.46 14,095.96 0.0K
17:34 14,094.46 14,098.45 14,092.46 14,098.45 0.0K
17:35 14,099.95 14,100.45 14,086.00 14,094.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available