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 14,093.00 14,094.00 14,093.00 14,094.00 0.0K
08:59 14,093.00 14,095.00 14,089.00 14,089.00 0.0K
09:00 14,088.68 14,105.00 14,088.00 14,096.00 0.0K
09:01 14,098.00 14,099.00 14,079.00 14,089.18 0.0K
09:02 14,089.00 14,089.00 14,076.69 14,082.69 0.0K
09:03 14,081.69 14,084.68 14,068.20 14,068.70 0.0K
09:04 14,070.00 14,073.20 14,061.21 14,071.20 0.0K
09:05 14,063.71 14,065.00 14,048.23 14,056.72 0.0K
09:06 14,057.00 14,057.22 14,048.00 14,055.00 0.0K
09:07 14,052.73 14,053.74 14,039.00 14,039.00 0.0K
09:08 14,036.49 14,049.00 14,036.00 14,044.00 0.0K
09:09 14,041.55 14,051.00 14,039.00 14,050.51 0.0K
09:10 14,053.00 14,053.00 14,044.00 14,046.52 0.0K
09:11 14,046.02 14,055.47 14,044.51 14,053.94 0.0K
09:12 14,053.93 14,053.93 14,042.01 14,046.02 0.0K
09:13 14,045.52 14,057.00 14,045.52 14,055.48 0.0K
09:14 14,056.49 14,059.00 14,054.52 14,059.00 0.0K
09:15 14,057.53 14,070.42 14,057.53 14,069.90 0.0K
09:16 14,068.40 14,071.00 14,060.96 14,060.96 0.0K
09:17 14,058.97 14,064.58 14,056.52 14,064.08 0.0K
09:18 14,063.58 14,063.58 14,056.68 14,060.19 0.0K
09:19 14,060.20 14,065.68 14,057.77 14,060.79 0.0K
09:20 14,060.29 14,065.31 14,049.97 14,052.00 0.0K
09:21 14,050.00 14,058.00 14,050.00 14,054.00 0.0K
09:22 14,055.16 14,061.00 14,054.00 14,061.00 0.0K
09:23 14,062.00 14,063.16 14,056.17 14,059.67 0.0K
09:24 14,059.17 14,059.17 14,055.68 14,058.24 0.0K
09:25 14,056.25 14,065.25 14,056.25 14,063.26 0.0K
09:26 14,063.76 14,066.75 14,061.25 14,064.23 0.0K
09:27 14,065.23 14,071.67 14,063.23 14,071.67 0.0K
09:28 14,074.00 14,078.00 14,072.66 14,075.57 0.0K
09:29 14,075.58 14,075.58 14,067.16 14,070.00 0.0K
09:30 14,072.68 14,075.17 14,065.00 14,065.28 0.0K
09:31 14,065.29 14,067.37 14,063.00 14,065.00 0.0K
09:32 14,068.36 14,073.26 14,068.00 14,073.26 0.0K
09:33 14,072.26 14,075.71 14,070.21 14,070.21 0.0K
09:34 14,071.22 14,072.24 14,069.25 14,069.25 0.0K
09:35 14,068.25 14,072.28 14,066.79 14,069.29 0.0K
09:36 14,069.79 14,070.00 14,062.85 14,062.85 0.0K
09:37 14,062.00 14,065.36 14,058.00 14,065.00 0.0K
09:38 14,065.38 14,069.25 14,064.00 14,068.73 0.0K
09:39 14,070.00 14,070.21 14,063.00 14,067.16 0.0K
09:40 14,067.15 14,070.55 14,067.00 14,067.05 0.0K
09:41 14,067.00 14,069.03 14,067.00 14,068.97 0.0K
09:42 14,069.96 14,072.95 14,068.40 14,068.89 0.0K
09:43 14,070.00 14,072.80 14,068.86 14,072.80 0.0K
09:44 14,073.00 14,079.18 14,072.78 14,078.00 0.0K
09:45 14,077.65 14,080.00 14,073.00 14,073.00 0.0K
09:46 14,073.17 14,074.00 14,066.69 14,067.73 0.0K
09:47 14,068.24 14,071.81 14,065.30 14,070.81 0.0K
09:48 14,071.81 14,073.81 14,068.00 14,072.83 0.0K
09:49 14,072.33 14,080.81 14,070.83 14,080.81 0.0K
09:50 14,082.00 14,085.00 14,080.79 14,083.00 0.0K
09:51 14,083.24 14,083.27 14,078.80 14,078.80 0.0K
09:52 14,078.00 14,078.00 14,071.87 14,071.93 0.0K
09:53 14,070.44 14,074.49 14,069.94 14,071.00 0.0K
09:54 14,070.06 14,077.10 14,070.06 14,077.00 0.0K
09:55 14,077.09 14,079.07 14,074.58 14,078.09 0.0K
09:56 14,080.08 14,083.04 14,079.51 14,081.02 0.0K
09:57 14,082.02 14,085.01 14,080.02 14,083.00 0.0K
09:58 14,083.51 14,084.00 14,081.02 14,081.08 0.0K
09:59 14,081.00 14,085.11 14,080.00 14,084.14 0.0K
10:00 14,089.13 14,092.14 14,086.00 14,090.00 0.0K
10:01 14,088.14 14,091.12 14,085.00 14,085.16 0.0K
10:02 14,086.16 14,089.18 14,085.00 14,089.00 0.0K
10:03 14,090.68 14,093.17 14,089.68 14,090.15 0.0K
10:04 14,090.16 14,091.18 14,090.00 14,090.18 0.0K
10:05 14,089.68 14,092.18 14,088.19 14,089.72 0.0K
10:06 14,090.22 14,090.22 14,083.26 14,083.26 0.0K
10:07 14,083.00 14,086.00 14,081.00 14,085.00 0.0K
10:08 14,086.84 14,087.83 14,085.33 14,085.34 0.0K
10:09 14,084.84 14,084.85 14,080.00 14,080.00 0.0K
10:10 14,081.92 14,089.35 14,081.00 14,088.32 0.0K
10:11 14,088.31 14,090.77 14,088.00 14,089.30 0.0K
10:12 14,089.80 14,092.29 14,089.79 14,092.00 0.0K
10:13 14,092.27 14,092.27 14,085.27 14,088.26 0.0K
10:14 14,089.25 14,090.25 14,085.22 14,086.22 0.0K
10:15 14,085.21 14,091.60 14,085.21 14,088.09 0.0K
10:16 14,088.59 14,092.02 14,088.00 14,089.98 0.0K
10:17 14,089.00 14,093.91 14,088.48 14,092.90 0.0K
10:18 14,092.89 14,094.00 14,090.86 14,090.87 0.0K
10:19 14,091.37 14,093.83 14,091.37 14,093.32 0.0K
10:20 14,091.32 14,091.32 14,083.00 14,083.00 0.0K
10:21 14,082.84 14,087.86 14,082.00 14,087.36 0.0K
10:22 14,087.86 14,094.86 14,085.87 14,093.85 0.0K
10:23 14,094.85 14,099.00 14,094.85 14,096.00 0.0K
10:24 14,096.28 14,098.00 14,095.00 14,096.00 0.0K
10:25 14,097.00 14,099.00 14,092.88 14,093.43 0.0K
10:26 14,093.92 14,095.00 14,088.49 14,088.58 0.0K
10:27 14,087.59 14,088.00 14,085.67 14,087.25 0.0K
10:28 14,087.75 14,094.79 14,087.75 14,093.00 0.0K
10:29 14,093.79 14,101.31 14,093.79 14,100.82 0.0K
10:30 14,101.00 14,110.00 14,100.82 14,110.00 0.0K
10:31 14,108.82 14,109.78 14,107.79 14,109.78 0.0K
10:32 14,107.78 14,112.29 14,107.78 14,109.33 0.0K
10:33 14,110.33 14,110.34 14,106.89 14,106.90 0.0K
10:34 14,107.40 14,112.89 14,107.40 14,112.39 0.0K
10:35 14,114.38 14,118.32 14,112.00 14,118.32 0.0K
10:36 14,119.32 14,120.28 14,117.78 14,118.28 0.0K
10:37 14,117.78 14,119.24 14,117.00 14,118.00 0.0K
10:38 14,118.71 14,121.18 14,110.27 14,110.29 0.0K
10:39 14,110.80 14,110.80 14,107.85 14,109.36 0.0K
10:40 14,110.36 14,112.35 14,106.85 14,107.35 0.0K
10:41 14,107.36 14,112.00 14,107.00 14,111.31 0.0K
10:42 14,112.31 14,119.19 14,112.31 14,118.69 0.0K
10:43 14,118.19 14,120.00 14,118.00 14,119.00 0.0K
10:44 14,118.00 14,120.00 14,117.00 14,117.16 0.0K
10:45 14,119.00 14,119.17 14,111.22 14,112.74 0.0K
10:46 14,113.24 14,115.23 14,110.00 14,111.26 0.0K
10:47 14,110.76 14,111.28 14,109.00 14,110.35 0.0K
10:48 14,110.85 14,115.34 14,109.85 14,112.33 0.0K
10:49 14,113.83 14,119.31 14,113.83 14,118.00 0.0K
10:50 14,119.32 14,123.78 14,119.32 14,121.00 0.0K
10:51 14,120.26 14,121.26 14,119.24 14,119.24 0.0K
10:52 14,120.00 14,122.22 14,119.00 14,120.75 0.0K
10:53 14,121.25 14,126.21 14,121.00 14,123.00 0.0K
10:54 14,123.20 14,129.65 14,122.00 14,126.65 0.0K
10:55 14,127.15 14,128.15 14,119.21 14,119.21 0.0K
10:56 14,119.22 14,128.00 14,119.22 14,127.22 0.0K
10:57 14,127.00 14,127.00 14,124.00 14,124.74 0.0K
10:58 14,124.25 14,127.20 14,124.25 14,127.00 0.0K
10:59 14,127.19 14,131.12 14,127.17 14,127.61 0.0K
11:00 14,127.00 14,130.00 14,123.15 14,123.15 0.0K
11:01 14,121.00 14,121.18 14,116.00 14,116.00 0.0K
11:02 14,117.27 14,118.28 14,112.82 14,116.37 0.0K
11:03 14,114.87 14,119.36 14,113.39 14,115.83 0.0K
11:04 14,117.33 14,120.30 14,114.82 14,119.00 0.0K
11:05 14,120.28 14,125.23 14,118.28 14,122.22 0.0K
11:06 14,121.23 14,121.73 14,119.00 14,121.00 0.0K
11:07 14,122.26 14,125.24 14,122.00 14,123.24 0.0K
11:08 14,122.25 14,123.00 14,119.00 14,119.30 0.0K
11:09 14,118.31 14,120.84 14,117.36 14,118.38 0.0K
11:10 14,118.88 14,120.00 14,115.00 14,115.00 0.0K
11:11 14,115.40 14,120.35 14,115.40 14,120.33 0.0K
11:12 14,120.32 14,121.27 14,118.26 14,120.25 0.0K
11:13 14,120.24 14,124.10 14,120.00 14,122.59 0.0K
11:14 14,122.08 14,125.08 14,120.99 14,120.99 0.0K
11:15 14,119.49 14,121.00 14,118.99 14,121.00 0.0K
11:16 14,121.50 14,125.98 14,119.97 14,121.97 0.0K
11:17 14,121.96 14,121.97 14,118.96 14,119.96 0.0K
11:18 14,120.46 14,120.96 14,116.96 14,117.97 0.0K
11:19 14,119.47 14,123.92 14,118.45 14,121.91 0.0K
11:20 14,122.41 14,123.41 14,119.91 14,119.92 0.0K
11:21 14,120.91 14,121.47 14,114.95 14,121.47 0.0K
11:22 14,121.97 14,125.00 14,121.97 14,123.92 0.0K
11:23 14,123.00 14,123.43 14,119.00 14,120.00 0.0K
11:24 14,120.48 14,122.00 14,119.98 14,122.00 0.0K
11:25 14,122.00 14,130.00 14,121.99 14,129.86 0.0K
11:26 14,129.85 14,130.34 14,127.00 14,128.29 0.0K
11:27 14,126.80 14,127.79 14,123.00 14,123.00 0.0K
11:28 14,124.00 14,126.00 14,122.00 14,123.79 0.0K
11:29 14,123.28 14,123.28 14,119.29 14,120.75 0.0K
11:30 14,121.75 14,128.19 14,121.00 14,127.66 0.0K
11:31 14,127.65 14,128.15 14,124.11 14,124.11 0.0K
11:32 14,123.62 14,124.12 14,119.00 14,119.00 0.0K
11:33 14,119.70 14,121.22 14,118.72 14,119.22 0.0K
11:34 14,119.72 14,120.00 14,117.73 14,117.77 0.0K
11:35 14,118.77 14,120.00 14,117.00 14,118.00 0.0K
11:36 14,118.31 14,119.00 14,116.82 14,118.00 0.0K
11:37 14,117.86 14,119.00 14,115.90 14,115.90 0.0K
11:38 14,116.00 14,120.00 14,115.92 14,118.44 0.0K
11:39 14,118.00 14,119.00 14,116.96 14,117.51 0.0K
11:40 14,119.00 14,120.00 14,118.00 14,120.00 0.0K
11:41 14,119.99 14,125.00 14,118.98 14,125.00 0.0K
11:42 14,123.94 14,126.41 14,123.93 14,124.36 0.0K
11:43 14,124.85 14,124.85 14,121.85 14,123.00 0.0K
11:44 14,122.85 14,125.32 14,121.00 14,121.00 0.0K
11:45 14,122.00 14,124.00 14,120.30 14,121.79 0.0K
11:46 14,121.00 14,122.79 14,120.29 14,120.78 0.0K
11:47 14,122.00 14,122.00 14,117.30 14,117.80 0.0K
11:48 14,116.81 14,117.32 14,113.89 14,114.40 0.0K
11:49 14,113.90 14,116.41 14,113.41 14,115.91 0.0K
11:50 14,115.41 14,116.91 14,114.89 14,116.00 0.0K
11:51 14,114.89 14,116.00 14,113.92 14,115.00 0.0K
11:52 14,112.94 14,113.00 14,110.00 14,112.00 0.0K
11:53 14,114.00 14,114.98 14,112.92 14,112.92 0.0K
11:54 14,112.42 14,112.42 14,111.00 14,111.39 0.0K
11:55 14,113.00 14,117.00 14,113.00 14,113.79 0.0K
11:56 14,113.28 14,115.26 14,110.76 14,111.00 0.0K
11:57 14,111.77 14,113.27 14,111.77 14,112.27 0.0K
11:58 14,112.77 14,115.27 14,111.27 14,114.27 0.0K
11:59 14,114.26 14,117.00 14,114.23 14,115.23 0.0K
12:00 14,115.73 14,121.65 14,115.73 14,121.65 0.0K
12:01 14,122.00 14,123.00 14,121.09 14,122.54 0.0K
12:02 14,123.00 14,125.49 14,119.98 14,119.99 0.0K
12:03 14,120.00 14,123.00 14,118.00 14,122.00 0.0K
12:04 14,122.04 14,123.03 14,118.00 14,118.06 0.0K
12:05 14,117.57 14,117.63 14,111.66 14,111.66 0.0K
12:06 14,112.66 14,115.72 14,112.00 14,115.22 0.0K
12:07 14,115.72 14,116.22 14,113.72 14,114.19 0.0K
12:08 14,113.70 14,121.00 14,113.70 14,121.00 0.0K
12:09 14,120.59 14,123.00 14,119.56 14,120.49 0.0K
12:10 14,119.99 14,121.00 14,118.99 14,120.49 0.0K
12:11 14,119.00 14,121.48 14,119.00 14,121.00 0.0K
12:12 14,121.47 14,123.46 14,120.94 14,120.94 0.0K
12:13 14,120.95 14,124.00 14,120.95 14,124.00 0.0K
12:14 14,123.45 14,123.45 14,121.46 14,122.47 0.0K
12:15 14,121.98 14,126.98 14,121.98 14,125.47 0.0K
12:16 14,126.96 14,129.41 14,126.90 14,127.39 0.0K
12:17 14,127.00 14,127.00 14,124.00 14,124.44 0.0K
12:18 14,124.45 14,127.00 14,123.00 14,125.00 0.0K
12:19 14,125.46 14,126.00 14,123.50 14,125.00 0.0K
12:20 14,124.52 14,125.00 14,122.58 14,123.12 0.0K
12:21 14,123.13 14,124.00 14,122.64 14,122.66 0.0K
12:22 14,122.67 14,124.21 14,122.00 14,123.21 0.0K
12:23 14,124.00 14,126.00 14,124.00 14,124.67 0.0K
12:24 14,124.17 14,125.00 14,121.70 14,122.72 0.0K
12:25 14,122.73 14,123.00 14,119.76 14,120.29 0.0K
12:26 14,120.30 14,120.82 14,117.84 14,117.84 0.0K
12:27 14,118.35 14,118.36 14,116.87 14,116.87 0.0K
12:28 14,118.00 14,122.33 14,117.86 14,121.77 0.0K
12:29 14,121.26 14,121.26 14,117.75 14,117.75 0.0K
12:30 14,118.75 14,119.00 14,117.00 14,117.75 0.0K
12:31 14,119.25 14,122.73 14,119.25 14,120.15 0.0K
12:32 14,119.65 14,120.14 14,118.64 14,118.64 0.0K
12:33 14,118.65 14,119.16 14,114.74 14,114.75 0.0K
12:34 14,114.76 14,117.75 14,113.76 14,117.75 0.0K
12:35 14,115.75 14,117.00 14,115.00 14,116.30 0.0K
12:36 14,117.00 14,126.00 14,116.80 14,126.00 0.0K
12:37 14,125.68 14,125.68 14,122.61 14,123.00 0.0K
12:38 14,123.10 14,124.10 14,122.58 14,123.56 0.0K
12:39 14,124.00 14,125.44 14,123.00 14,125.42 0.0K
12:40 14,125.41 14,126.38 14,122.00 14,122.00 0.0K
12:41 14,122.35 14,124.00 14,116.00 14,117.00 0.0K
12:42 14,116.39 14,117.00 14,113.93 14,114.00 0.0K
12:43 14,113.00 14,114.06 14,111.50 14,114.06 0.0K
12:44 14,114.56 14,115.00 14,111.60 14,114.00 0.0K
12:45 14,113.62 14,113.62 14,107.68 14,109.21 0.0K
12:46 14,110.21 14,112.71 14,109.22 14,112.27 0.0K
12:47 14,113.00 14,114.00 14,110.75 14,111.00 0.0K
12:48 14,110.26 14,112.00 14,110.00 14,111.00 0.0K
12:49 14,110.79 14,113.00 14,110.00 14,110.00 0.0K
12:50 14,110.82 14,110.82 14,106.89 14,107.93 0.0K
12:51 14,108.43 14,111.00 14,107.93 14,111.00 0.0K
12:52 14,109.43 14,111.00 14,107.94 14,111.00 0.0K
12:53 14,110.93 14,115.88 14,110.93 14,112.90 0.0K
12:54 14,112.91 14,114.91 14,112.89 14,113.88 0.0K
12:55 14,112.88 14,115.00 14,112.38 14,113.00 0.0K
12:56 14,112.85 14,116.84 14,112.85 14,115.33 0.0K
12:57 14,114.83 14,114.84 14,112.87 14,113.90 0.0K
12:58 14,114.40 14,117.00 14,114.40 14,115.37 0.0K
12:59 14,114.87 14,116.36 14,112.00 14,112.00 0.0K
13:00 14,112.36 14,113.39 14,111.37 14,113.39 0.0K
13:01 14,113.89 14,118.00 14,113.89 14,117.00 0.0K
13:02 14,119.33 14,119.33 14,113.84 14,114.34 0.0K
13:03 14,113.34 14,114.37 14,111.91 14,111.91 0.0K
13:04 14,111.92 14,111.93 14,108.47 14,109.50 0.0K
13:05 14,110.00 14,111.00 14,109.00 14,109.00 0.0K
13:06 14,108.54 14,109.04 14,106.54 14,108.00 0.0K
13:07 14,107.00 14,108.05 14,104.00 14,104.00 0.0K
13:08 14,105.08 14,109.07 14,105.00 14,109.06 0.0K
13:09 14,108.06 14,109.00 14,107.08 14,108.09 0.0K
13:10 14,108.59 14,108.59 14,104.66 14,104.66 0.0K
13:11 14,105.66 14,106.17 14,104.66 14,105.00 0.0K
13:12 14,105.67 14,106.17 14,105.67 14,106.15 0.0K
13:13 14,106.14 14,108.63 14,106.10 14,106.10 0.0K
13:14 14,106.09 14,107.09 14,104.00 14,104.00 0.0K
13:15 14,105.00 14,108.09 14,105.00 14,107.05 0.0K
13:16 14,106.05 14,112.00 14,106.05 14,111.47 0.0K
13:17 14,110.97 14,112.00 14,108.95 14,109.46 0.0K
13:18 14,109.96 14,113.00 14,107.94 14,113.00 0.0K
13:19 14,112.88 14,116.00 14,110.81 14,110.81 0.0K
13:20 14,110.31 14,111.34 14,109.86 14,109.86 0.0K
13:21 14,110.36 14,112.00 14,110.36 14,111.85 0.0K
13:22 14,111.86 14,112.00 14,108.95 14,108.95 0.0K
13:23 14,108.96 14,110.00 14,108.00 14,110.00 0.0K
13:24 14,109.00 14,109.07 14,107.00 14,107.00 0.0K
13:25 14,107.10 14,109.00 14,107.00 14,108.15 0.0K
13:26 14,110.15 14,110.15 14,106.00 14,106.23 0.0K
13:27 14,105.73 14,108.00 14,104.76 14,108.00 0.0K
13:28 14,108.26 14,109.00 14,105.25 14,105.27 0.0K
13:29 14,105.28 14,108.00 14,105.00 14,105.00 0.0K
13:30 14,105.79 14,113.73 14,105.79 14,113.72 0.0K
13:31 14,113.71 14,113.71 14,110.71 14,113.18 0.0K
13:32 14,113.17 14,115.57 14,112.62 14,115.57 0.0K
13:33 14,115.56 14,117.00 14,114.53 14,116.00 0.0K
13:34 14,115.99 14,115.99 14,114.94 14,114.94 0.0K
13:35 14,114.93 14,118.00 14,114.93 14,117.87 0.0K
13:36 14,117.86 14,117.86 14,114.85 14,114.86 0.0K
13:37 14,115.37 14,115.37 14,113.93 14,114.95 0.0K
13:38 14,117.45 14,118.45 14,114.44 14,118.45 0.0K
13:39 14,118.44 14,119.00 14,110.47 14,111.50 0.0K
13:40 14,112.00 14,112.02 14,108.57 14,111.59 0.0K
13:41 14,112.59 14,112.59 14,109.61 14,111.17 0.0K
13:42 14,112.17 14,115.00 14,112.17 14,114.21 0.0K
13:43 14,114.22 14,114.22 14,110.77 14,111.33 0.0K
13:44 14,109.84 14,110.00 14,103.88 14,108.90 0.0K
13:45 14,108.40 14,109.39 14,107.90 14,108.37 0.0K
13:46 14,108.00 14,108.38 14,104.87 14,104.87 0.0K
13:47 14,105.00 14,108.00 14,104.88 14,107.83 0.0K
13:48 14,106.33 14,107.82 14,105.29 14,105.78 0.0K
13:49 14,106.00 14,106.30 14,105.79 14,105.80 0.0K
13:50 14,104.81 14,106.31 14,103.82 14,105.80 0.0K
13:51 14,106.29 14,107.00 14,105.00 14,107.00 0.0K
13:52 14,106.23 14,108.22 14,105.70 14,107.69 0.0K
13:53 14,107.19 14,108.11 14,106.64 14,107.10 0.0K
13:54 14,107.00 14,107.00 14,105.56 14,106.56 0.0K
13:55 14,106.00 14,106.53 14,104.54 14,106.45 0.0K
13:56 14,106.44 14,107.88 14,106.43 14,106.85 0.0K
13:57 14,107.84 14,108.00 14,102.83 14,104.31 0.0K
13:58 14,104.30 14,107.25 14,103.79 14,107.25 0.0K
13:59 14,106.75 14,108.20 14,104.69 14,104.69 0.0K
14:00 14,105.00 14,105.00 14,099.74 14,100.77 0.0K
14:01 14,101.00 14,101.27 14,097.80 14,100.00 0.0K
14:02 14,099.81 14,103.29 14,099.81 14,101.78 0.0K
14:03 14,102.28 14,105.78 14,102.28 14,105.78 0.0K
14:04 14,106.28 14,107.28 14,105.00 14,105.28 0.0K
14:05 14,105.29 14,107.30 14,105.29 14,105.81 0.0K
14:06 14,106.31 14,107.32 14,104.81 14,107.00 0.0K
14:07 14,107.31 14,115.00 14,107.00 14,113.74 0.0K
14:08 14,115.23 14,120.60 14,114.72 14,120.09 0.0K
14:09 14,121.00 14,122.02 14,120.00 14,122.02 0.0K
14:10 14,122.01 14,123.49 14,120.50 14,123.46 0.0K
14:11 14,123.45 14,127.43 14,122.00 14,122.00 0.0K
14:12 14,123.00 14,125.37 14,122.00 14,125.37 0.0K
14:13 14,125.36 14,125.36 14,125.24 14,125.24 0.0K
14:14 14,125.23 14,129.64 14,124.70 14,129.64 0.0K
14:15 14,130.00 14,130.00 14,122.00 14,126.00 0.0K
14:16 14,126.55 14,127.04 14,125.00 14,126.99 0.0K
14:17 14,125.99 14,130.00 14,125.98 14,130.00 0.0K
14:18 14,129.87 14,130.00 14,127.00 14,128.76 0.0K
14:19 14,129.25 14,130.00 14,125.67 14,125.67 0.0K
14:20 14,124.00 14,127.67 14,124.00 14,124.63 0.0K
14:21 14,124.62 14,136.00 14,124.62 14,136.00 0.0K
14:22 14,135.99 14,137.98 14,134.00 14,134.00 0.0K
14:23 14,134.42 14,136.90 14,131.43 14,135.39 0.0K
14:24 14,137.00 14,137.87 14,135.37 14,137.39 0.0K
14:25 14,137.40 14,137.42 14,135.00 14,136.44 0.0K
14:26 14,137.94 14,137.94 14,133.48 14,133.49 0.0K
14:27 14,134.00 14,137.00 14,133.99 14,137.00 0.0K
14:28 14,136.49 14,138.00 14,136.49 14,137.98 0.0K
14:29 14,135.48 14,137.01 14,135.00 14,137.01 0.0K
14:30 14,129.04 14,130.06 14,123.63 14,126.00 0.0K
14:31 14,123.63 14,127.14 14,123.63 14,125.00 0.0K
14:32 14,126.16 14,130.00 14,123.17 14,128.00 0.0K
14:33 14,127.64 14,127.64 14,123.20 14,125.22 0.0K
14:34 14,124.22 14,127.00 14,123.00 14,127.00 0.0K
14:35 14,127.77 14,127.77 14,122.35 14,124.89 0.0K
14:36 14,123.90 14,126.45 14,122.42 14,124.47 0.0K
14:37 14,124.48 14,126.49 14,120.55 14,120.55 0.0K
14:38 14,121.55 14,122.00 14,117.60 14,120.63 0.0K
14:39 14,120.64 14,122.00 14,119.66 14,122.00 0.0K
14:40 14,122.62 14,124.60 14,120.10 14,124.11 0.0K
14:41 14,124.12 14,126.12 14,124.00 14,124.63 0.0K
14:42 14,124.14 14,124.64 14,117.00 14,117.28 0.0K
14:43 14,117.29 14,118.38 14,115.00 14,115.43 0.0K
14:44 14,115.44 14,115.44 14,112.46 14,114.57 0.0K
14:45 14,114.58 14,119.00 14,113.58 14,117.57 0.0K
14:46 14,118.00 14,118.07 14,117.57 14,117.62 0.0K
14:47 14,116.63 14,120.00 14,116.63 14,118.65 0.0K
14:48 14,117.65 14,118.16 14,110.78 14,111.00 0.0K
14:49 14,110.30 14,154.69 14,108.82 14,136.76 0.0K
14:50 14,134.27 14,135.28 14,122.37 14,127.00 0.0K
14:51 14,127.38 14,139.32 14,126.85 14,139.32 0.0K
14:52 14,139.00 14,142.79 14,132.00 14,132.37 0.0K
14:53 14,132.87 14,133.87 14,123.97 14,131.46 0.0K
14:54 14,131.96 14,136.97 14,130.99 14,132.00 0.0K
14:55 14,131.50 14,137.52 14,131.50 14,136.00 0.0K
14:56 14,134.02 14,138.05 14,132.00 14,137.05 0.0K
14:57 14,137.04 14,138.00 14,131.00 14,131.15 0.0K
14:58 14,130.66 14,131.20 14,128.00 14,129.00 0.0K
14:59 14,126.00 14,126.29 14,117.92 14,122.00 0.0K
15:00 14,121.41 14,127.37 14,119.00 14,119.41 0.0K
15:01 14,119.42 14,122.58 14,119.42 14,122.58 0.0K
15:02 14,121.09 14,125.00 14,120.60 14,124.69 0.0K
15:03 14,123.69 14,124.00 14,120.00 14,120.18 0.0K
15:04 14,120.68 14,122.67 14,120.17 14,120.67 0.0K
15:05 14,120.17 14,121.00 14,115.70 14,119.70 0.0K
15:06 14,118.70 14,125.64 14,118.70 14,123.62 0.0K
15:07 14,124.00 14,127.56 14,122.00 14,127.54 0.0K
15:08 14,127.53 14,132.89 14,126.01 14,132.38 0.0K
15:09 14,131.87 14,131.87 14,127.36 14,130.31 0.0K
15:10 14,128.81 14,129.00 14,122.00 14,123.00 0.0K
15:11 14,125.32 14,129.00 14,124.00 14,128.34 0.0K
15:12 14,127.34 14,129.00 14,126.00 14,126.00 0.0K
15:13 14,126.43 14,127.45 14,117.04 14,117.06 0.0K
15:14 14,117.56 14,117.56 14,100.22 14,107.27 0.0K
15:15 14,107.00 14,107.00 14,089.79 14,096.76 0.0K
15:16 14,095.76 14,096.26 14,089.29 14,092.76 0.0K
15:17 14,091.77 14,094.76 14,087.79 14,093.75 0.0K
15:18 14,093.00 14,097.73 14,091.75 14,096.24 0.0K
15:19 14,096.00 14,100.22 14,094.25 14,100.22 0.0K
15:20 14,100.72 14,102.00 14,089.75 14,096.74 0.0K
15:21 14,096.73 14,101.69 14,090.00 14,093.72 0.0K
15:22 14,093.22 14,094.00 14,080.82 14,082.83 0.0K
15:23 14,081.34 14,082.84 14,067.92 14,072.95 0.0K
15:24 14,071.94 14,072.00 14,064.98 14,071.00 0.0K
15:25 14,070.00 14,082.82 14,066.00 14,081.80 0.0K
15:26 14,079.00 14,080.00 14,072.82 14,080.00 0.0K
15:27 14,079.79 14,082.00 14,074.77 14,074.78 0.0K
15:28 14,073.78 14,089.57 14,073.78 14,086.54 0.0K
15:29 14,087.53 14,087.53 14,078.51 14,078.51 0.0K
15:30 14,076.51 14,078.00 14,068.53 14,077.52 0.0K
15:31 14,079.00 14,080.51 14,063.00 14,070.00 0.0K
15:32 14,070.06 14,071.00 14,062.58 14,068.00 0.0K
15:33 14,067.56 14,071.55 14,064.10 14,067.64 0.0K
15:34 14,066.64 14,068.66 14,064.66 14,067.66 0.0K
15:35 14,068.66 14,071.57 14,064.65 14,071.56 0.0K
15:36 14,072.55 14,083.46 14,071.55 14,081.45 0.0K
15:37 14,082.44 14,086.43 14,081.89 14,082.39 0.0K
15:38 14,082.89 14,089.36 14,082.39 14,089.32 0.0K
15:39 14,089.31 14,095.28 14,085.33 14,089.34 0.0K
15:40 14,090.34 14,096.81 14,088.33 14,095.33 0.0K
15:41 14,094.33 14,104.27 14,094.00 14,104.27 0.0K
15:42 14,104.26 14,106.24 14,095.00 14,095.00 0.0K
15:43 14,093.33 14,101.81 14,093.00 14,097.00 0.0K
15:44 14,097.86 14,102.34 14,097.86 14,102.34 0.0K
15:45 14,102.84 14,107.25 14,102.75 14,104.00 0.0K
15:46 14,102.00 14,102.00 14,089.33 14,098.81 0.0K
15:47 14,098.00 14,107.23 14,097.30 14,106.00 0.0K
15:48 14,106.22 14,123.07 14,106.22 14,123.07 0.0K
15:49 14,123.06 14,124.54 14,119.01 14,122.99 0.0K
15:50 14,124.99 14,132.88 14,124.97 14,130.39 0.0K
15:51 14,129.89 14,130.89 14,122.45 14,124.95 0.0K
15:52 14,125.94 14,127.42 14,120.95 14,126.00 0.0K
15:53 14,124.92 14,134.00 14,124.00 14,133.00 0.0K
15:54 14,133.82 14,134.00 14,125.83 14,132.00 0.0K
15:55 14,131.79 14,143.00 14,131.00 14,141.68 0.0K
15:56 14,142.00 14,143.16 14,136.00 14,142.66 0.0K
15:57 14,143.65 14,143.65 14,130.00 14,130.74 0.0K
15:58 14,131.74 14,133.74 14,130.24 14,132.00 0.0K
15:59 14,130.73 14,135.00 14,128.74 14,132.73 0.0K
16:00 14,131.73 14,146.12 14,131.73 14,144.62 0.0K
16:01 14,144.12 14,154.08 14,144.12 14,148.58 0.0K
16:02 14,144.09 14,147.59 14,140.59 14,144.58 0.0K
16:03 14,140.59 14,144.00 14,140.59 14,141.59 0.0K
16:04 14,142.59 14,155.47 14,142.59 14,153.00 0.0K
16:05 14,154.47 14,155.00 14,149.47 14,153.93 0.0K
16:06 14,153.43 14,153.43 14,148.00 14,150.43 0.0K
16:07 14,149.00 14,150.40 14,145.95 14,150.40 0.0K
16:08 14,148.90 14,150.37 14,146.36 14,147.37 0.0K
16:09 14,147.88 14,150.38 14,146.38 14,149.00 0.0K
16:10 14,149.38 14,153.00 14,147.36 14,149.00 0.0K
16:11 14,149.35 14,152.35 14,149.35 14,152.00 0.0K
16:12 14,152.34 14,152.34 14,147.36 14,150.37 0.0K
16:13 14,148.37 14,149.37 14,141.41 14,142.42 0.0K
16:14 14,142.43 14,145.43 14,138.46 14,141.48 0.0K
16:15 14,140.48 14,146.47 14,140.48 14,142.57 0.0K
16:16 14,143.00 14,146.62 14,141.58 14,144.67 0.0K
16:17 14,145.00 14,149.20 14,143.68 14,147.00 0.0K
16:18 14,147.20 14,148.00 14,146.18 14,146.68 0.0K
16:19 14,146.18 14,147.00 14,143.67 14,144.67 0.0K
16:20 14,144.17 14,148.00 14,139.68 14,140.69 0.0K
16:21 14,141.00 14,145.68 14,139.21 14,144.68 0.0K
16:22 14,145.68 14,152.00 14,145.68 14,152.00 0.0K
16:23 14,150.64 14,159.07 14,150.64 14,159.00 0.0K
16:24 14,158.00 14,159.09 14,156.09 14,158.08 0.0K
16:25 14,157.58 14,161.59 14,154.62 14,157.62 0.0K
16:26 14,158.62 14,161.15 14,157.00 14,160.65 0.0K
16:27 14,161.65 14,161.65 14,158.65 14,160.65 0.0K
16:28 14,161.65 14,161.65 14,157.14 14,159.59 0.0K
16:29 14,159.58 14,167.00 14,159.58 14,166.51 0.0K
16:30 14,166.50 14,167.48 14,163.00 14,167.42 0.0K
16:31 14,167.41 14,170.31 14,164.41 14,168.80 0.0K
16:32 14,167.80 14,168.00 14,163.28 14,164.00 0.0K
16:33 14,165.27 14,167.23 14,163.75 14,166.22 0.0K
16:34 14,165.72 14,171.19 14,165.72 14,170.19 0.0K
16:35 14,169.19 14,172.19 14,151.75 14,162.71 0.0K
16:36 14,162.22 14,167.21 14,160.72 14,165.22 0.0K
16:37 14,164.72 14,183.00 14,163.72 14,179.62 0.0K
16:38 14,180.00 14,187.00 14,178.15 14,182.14 0.0K
16:39 14,181.65 14,183.00 14,177.23 14,180.73 0.0K
16:40 14,180.23 14,183.00 14,179.71 14,181.20 0.0K
16:41 14,183.20 14,204.08 14,182.00 14,201.58 0.0K
16:42 14,201.59 14,203.11 14,190.16 14,190.18 0.0K
16:43 14,189.18 14,191.19 14,184.28 14,188.00 0.0K
16:44 14,187.27 14,191.25 14,185.28 14,190.25 0.0K
16:45 14,190.24 14,195.67 14,188.00 14,195.00 0.0K
16:46 14,194.66 14,205.62 14,194.66 14,201.00 0.0K
16:47 14,201.13 14,201.13 14,191.00 14,192.18 0.0K
16:48 14,192.00 14,192.00 14,185.28 14,185.79 0.0K
16:49 14,184.30 14,186.00 14,182.00 14,183.31 0.0K
16:50 14,183.81 14,186.35 14,180.35 14,186.35 0.0K
16:51 14,185.34 14,185.88 14,181.88 14,182.38 0.0K
16:52 14,182.00 14,183.38 14,179.00 14,182.00 0.0K
16:53 14,182.35 14,187.00 14,182.35 14,186.26 0.0K
16:54 14,187.26 14,188.22 14,185.19 14,185.19 0.0K
16:55 14,186.00 14,187.69 14,184.00 14,186.20 0.0K
16:56 14,187.20 14,187.20 14,183.00 14,186.73 0.0K
16:57 14,187.23 14,189.72 14,186.22 14,188.24 0.0K
16:58 14,187.24 14,187.24 14,184.27 14,185.29 0.0K
16:59 14,184.79 14,185.29 14,183.00 14,184.36 0.0K
17:00 14,183.87 14,189.00 14,183.00 14,185.38 0.0K
17:01 14,187.00 14,189.00 14,185.88 14,189.00 0.0K
17:02 14,189.36 14,196.82 14,189.36 14,196.32 0.0K
17:03 14,195.00 14,196.00 14,192.32 14,194.82 0.0K
17:04 14,195.82 14,197.31 14,195.27 14,196.27 0.0K
17:05 14,195.00 14,195.28 14,191.32 14,193.36 0.0K
17:06 14,194.36 14,194.36 14,187.00 14,190.94 0.0K
17:07 14,190.44 14,192.43 14,188.93 14,190.43 0.0K
17:08 14,190.93 14,194.91 14,190.43 14,193.00 0.0K
17:09 14,193.89 14,196.87 14,193.38 14,195.37 0.0K
17:10 14,195.87 14,197.39 14,193.38 14,195.89 0.0K
17:11 14,194.90 14,197.00 14,193.41 14,197.00 0.0K
17:12 14,195.00 14,195.00 14,188.00 14,190.00 0.0K
17:13 14,188.62 14,190.00 14,185.00 14,185.70 0.0K
17:14 14,184.71 14,186.27 14,184.00 14,185.80 0.0K
17:15 14,186.30 14,190.00 14,186.30 14,189.31 0.0K
17:16 14,190.00 14,190.00 14,185.84 14,186.88 0.0K
17:17 14,186.89 14,189.91 14,186.40 14,188.42 0.0K
17:18 14,189.91 14,194.40 14,189.42 14,194.40 0.0K
17:19 14,194.89 14,195.36 14,193.85 14,193.85 0.0K
17:20 14,193.00 14,193.00 14,187.88 14,191.00 0.0K
17:21 14,191.37 14,192.00 14,188.00 14,191.00 0.0K
17:22 14,191.89 14,191.93 14,189.91 14,191.93 0.0K
17:23 14,191.00 14,191.45 14,189.96 14,190.50 0.0K
17:24 14,191.01 14,192.51 14,189.06 14,189.07 0.0K
17:25 14,188.07 14,190.13 14,185.63 14,186.13 0.0K
17:26 14,187.13 14,189.00 14,185.12 14,187.61 0.0K
17:27 14,188.10 14,188.60 14,185.60 14,186.10 0.0K
17:28 14,187.10 14,192.06 14,187.10 14,191.55 0.0K
17:29 14,192.05 14,195.56 14,191.56 14,194.56 0.0K
17:30 14,195.56 14,196.06 14,194.06 14,196.00 0.0K
17:31 14,197.00 14,199.06 14,193.06 14,194.00 0.0K
17:32 14,194.06 14,198.06 14,190.57 14,198.00 0.0K
17:33 14,195.06 14,200.00 14,195.00 14,198.06 0.0K
17:34 14,198.56 14,201.06 14,194.57 14,199.06 0.0K
17:35 14,201.06 14,202.06 14,193.90 14,193.90 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available