IBEX 35

ES35
🏛️ spain →
15,585.10
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:58 14,182.00 14,187.00 14,182.00 14,187.00 0.0K
08:59 14,186.00 14,188.00 14,183.00 14,188.00 0.0K
09:00 14,193.78 14,200.00 14,191.00 14,196.27 0.0K
09:01 14,195.78 14,199.00 14,186.00 14,191.00 0.0K
09:02 14,189.00 14,194.00 14,187.78 14,188.00 0.0K
09:03 14,189.00 14,199.00 14,185.79 14,199.00 0.0K
09:04 14,199.27 14,215.76 14,199.27 14,215.76 0.0K
09:05 14,209.76 14,209.76 14,198.00 14,204.27 0.0K
09:06 14,203.00 14,203.00 14,191.28 14,191.28 0.0K
09:07 14,191.00 14,193.85 14,187.00 14,187.00 0.0K
09:08 14,187.44 14,196.43 14,187.44 14,195.00 0.0K
09:09 14,194.38 14,196.86 14,193.82 14,195.79 0.0K
09:10 14,195.78 14,218.00 14,195.78 14,216.00 0.0K
09:11 14,215.00 14,223.57 14,215.00 14,223.57 0.0K
09:12 14,223.06 14,226.54 14,220.01 14,222.50 0.0K
09:13 14,224.00 14,228.45 14,223.00 14,226.89 0.0K
09:14 14,225.88 14,231.31 14,222.00 14,222.81 0.0K
09:15 14,221.32 14,225.31 14,217.00 14,217.00 0.0K
09:16 14,212.88 14,216.00 14,208.51 14,215.53 0.0K
09:17 14,215.02 14,218.51 14,214.00 14,216.48 0.0K
09:18 14,215.98 14,218.48 14,208.53 14,208.54 0.0K
09:19 14,205.05 14,205.05 14,192.22 14,193.26 0.0K
09:20 14,193.76 14,202.24 14,193.27 14,201.00 0.0K
09:21 14,200.24 14,213.00 14,198.25 14,212.54 0.0K
09:22 14,212.52 14,212.52 14,200.49 14,203.49 0.0K
09:23 14,203.00 14,210.40 14,201.47 14,210.39 0.0K
09:24 14,210.38 14,210.38 14,204.00 14,205.00 0.0K
09:25 14,206.46 14,206.97 14,201.54 14,204.62 0.0K
09:26 14,205.61 14,211.00 14,200.59 14,210.54 0.0K
09:27 14,210.53 14,210.53 14,206.00 14,208.45 0.0K
09:28 14,207.94 14,210.42 14,201.00 14,202.00 0.0K
09:29 14,200.45 14,204.00 14,198.00 14,203.00 0.0K
09:30 14,204.00 14,210.40 14,203.92 14,210.40 0.0K
09:31 14,208.40 14,212.40 14,205.90 14,209.39 0.0K
09:32 14,207.89 14,207.89 14,200.50 14,201.50 0.0K
09:33 14,201.51 14,204.01 14,201.00 14,203.00 0.0K
09:34 14,202.48 14,202.48 14,180.63 14,182.68 0.0K
09:35 14,183.18 14,190.67 14,182.68 14,186.13 0.0K
09:36 14,185.13 14,187.00 14,182.61 14,186.00 0.0K
09:37 14,187.59 14,190.00 14,183.59 14,190.00 0.0K
09:38 14,190.49 14,191.44 14,187.97 14,189.38 0.0K
09:39 14,190.38 14,191.31 14,188.00 14,191.00 0.0K
09:40 14,191.77 14,194.20 14,191.00 14,193.57 0.0K
09:41 14,193.00 14,196.03 14,188.99 14,189.99 0.0K
09:42 14,189.00 14,190.98 14,188.95 14,189.94 0.0K
09:43 14,191.00 14,191.00 14,182.01 14,183.02 0.0K
09:44 14,183.03 14,188.07 14,183.03 14,184.00 0.0K
09:45 14,185.08 14,193.00 14,185.08 14,192.45 0.0K
09:46 14,192.95 14,193.00 14,188.90 14,191.00 0.0K
09:47 14,192.39 14,197.00 14,190.87 14,190.87 0.0K
09:48 14,190.88 14,200.37 14,190.88 14,198.00 0.0K
09:49 14,195.84 14,195.85 14,183.93 14,183.93 0.0K
09:50 14,183.94 14,188.00 14,183.00 14,186.98 0.0K
09:51 14,188.00 14,188.98 14,184.00 14,184.00 0.0K
09:52 14,184.51 14,185.00 14,178.09 14,178.10 0.0K
09:53 14,179.10 14,183.65 14,177.12 14,183.65 0.0K
09:54 14,184.14 14,187.57 14,184.14 14,186.06 0.0K
09:55 14,185.56 14,186.09 14,183.58 14,184.09 0.0K
09:56 14,184.10 14,191.99 14,184.10 14,190.99 0.0K
09:57 14,190.98 14,192.42 14,187.00 14,187.91 0.0K
09:58 14,187.00 14,192.47 14,185.94 14,192.47 0.0K
09:59 14,192.00 14,197.00 14,191.00 14,193.42 0.0K
10:00 14,192.93 14,194.94 14,187.95 14,193.00 0.0K
10:01 14,193.94 14,194.94 14,186.96 14,188.47 0.0K
10:02 14,190.47 14,192.42 14,188.94 14,191.89 0.0K
10:03 14,191.38 14,198.81 14,191.38 14,198.00 0.0K
10:04 14,199.80 14,202.00 14,199.28 14,202.00 0.0K
10:05 14,202.24 14,204.00 14,201.00 14,203.00 0.0K
10:06 14,202.71 14,205.00 14,193.00 14,193.79 0.0K
10:07 14,195.00 14,199.00 14,194.80 14,198.23 0.0K
10:08 14,199.72 14,205.63 14,198.70 14,203.00 0.0K
10:09 14,203.62 14,213.02 14,203.62 14,212.52 0.0K
10:10 14,212.02 14,212.51 14,201.57 14,201.60 0.0K
10:11 14,201.61 14,203.00 14,197.67 14,202.67 0.0K
10:12 14,201.00 14,204.18 14,199.00 14,203.67 0.0K
10:13 14,204.67 14,208.61 14,204.67 14,208.00 0.0K
10:14 14,209.53 14,209.53 14,206.96 14,207.44 0.0K
10:15 14,207.43 14,209.43 14,206.46 14,207.46 0.0K
10:16 14,207.96 14,218.00 14,207.96 14,218.00 0.0K
10:17 14,218.85 14,219.00 14,212.00 14,213.00 0.0K
10:18 14,214.00 14,221.34 14,214.00 14,219.83 0.0K
10:19 14,220.33 14,222.32 14,220.33 14,221.00 0.0K
10:20 14,222.25 14,222.25 14,211.00 14,211.38 0.0K
10:21 14,212.89 14,217.39 14,212.89 14,214.41 0.0K
10:22 14,215.41 14,222.34 14,215.41 14,218.34 0.0K
10:23 14,219.00 14,219.34 14,218.00 14,219.00 0.0K
10:24 14,218.35 14,226.27 14,217.85 14,225.25 0.0K
10:25 14,225.75 14,226.22 14,224.71 14,225.00 0.0K
10:26 14,226.00 14,227.69 14,223.70 14,223.71 0.0K
10:27 14,224.71 14,227.71 14,224.71 14,227.70 0.0K
10:28 14,228.20 14,229.19 14,227.69 14,229.00 0.0K
10:29 14,228.00 14,228.00 14,223.00 14,224.72 0.0K
10:30 14,224.00 14,225.22 14,218.25 14,218.26 0.0K
10:31 14,218.00 14,224.31 14,210.85 14,223.80 0.0K
10:32 14,224.30 14,225.24 14,217.22 14,218.22 0.0K
10:33 14,218.00 14,224.22 14,217.73 14,224.22 0.0K
10:34 14,224.21 14,224.21 14,209.33 14,209.39 0.0K
10:35 14,210.89 14,214.44 14,208.42 14,213.95 0.0K
10:36 14,213.45 14,213.50 14,209.49 14,212.00 0.0K
10:37 14,210.52 14,212.02 14,204.10 14,205.63 0.0K
10:38 14,205.14 14,205.14 14,198.81 14,199.87 0.0K
10:39 14,198.00 14,203.95 14,197.91 14,200.00 0.0K
10:40 14,197.99 14,205.00 14,197.99 14,204.04 0.0K
10:41 14,202.55 14,203.07 14,198.09 14,202.12 0.0K
10:42 14,202.62 14,203.62 14,195.22 14,195.22 0.0K
10:43 14,195.23 14,198.31 14,195.00 14,195.00 0.0K
10:44 14,195.34 14,201.34 14,195.34 14,200.00 0.0K
10:45 14,197.00 14,197.41 14,194.00 14,195.00 0.0K
10:46 14,194.92 14,200.46 14,193.93 14,199.00 0.0K
10:47 14,198.00 14,200.48 14,195.49 14,200.47 0.0K
10:48 14,199.96 14,201.00 14,197.45 14,197.96 0.0K
10:49 14,198.45 14,198.49 14,194.00 14,195.00 0.0K
10:50 14,195.50 14,199.48 14,195.50 14,197.00 0.0K
10:51 14,196.00 14,199.98 14,196.00 14,199.48 0.0K
10:52 14,197.00 14,200.48 14,195.49 14,199.44 0.0K
10:53 14,198.94 14,201.91 14,197.92 14,201.91 0.0K
10:54 14,201.41 14,203.40 14,198.37 14,198.37 0.0K
10:55 14,198.38 14,202.87 14,197.00 14,199.85 0.0K
10:56 14,199.35 14,201.85 14,197.82 14,197.82 0.0K
10:57 14,198.33 14,198.82 14,195.80 14,196.00 0.0K
10:58 14,197.80 14,202.25 14,197.29 14,202.00 0.0K
10:59 14,200.00 14,201.27 14,199.00 14,200.79 0.0K
11:00 14,202.80 14,211.00 14,202.80 14,205.76 0.0K
11:01 14,204.78 14,209.00 14,204.30 14,206.32 0.0K
11:02 14,205.32 14,205.32 14,197.42 14,197.46 0.0K
11:03 14,195.47 14,202.50 14,195.47 14,198.05 0.0K
11:04 14,197.56 14,198.06 14,194.59 14,197.13 0.0K
11:05 14,197.63 14,200.00 14,196.13 14,197.00 0.0K
11:06 14,195.64 14,196.00 14,191.67 14,195.66 0.0K
11:07 14,193.66 14,194.00 14,187.71 14,187.72 0.0K
11:08 14,186.72 14,191.79 14,184.77 14,191.79 0.0K
11:09 14,191.78 14,194.77 14,191.78 14,194.73 0.0K
11:10 14,194.23 14,199.00 14,194.00 14,198.15 0.0K
11:11 14,196.65 14,196.65 14,191.15 14,193.62 0.0K
11:12 14,193.00 14,198.05 14,191.10 14,197.54 0.0K
11:13 14,197.04 14,201.00 14,197.00 14,200.44 0.0K
11:14 14,199.43 14,201.42 14,198.41 14,200.39 0.0K
11:15 14,201.00 14,201.88 14,198.88 14,200.00 0.0K
11:16 14,200.37 14,200.40 14,197.89 14,200.40 0.0K
11:17 14,201.40 14,201.42 14,199.00 14,199.43 0.0K
11:18 14,200.00 14,207.39 14,200.00 14,207.36 0.0K
11:19 14,207.35 14,209.83 14,206.00 14,206.33 0.0K
11:20 14,205.00 14,207.00 14,203.33 14,204.35 0.0K
11:21 14,204.00 14,205.36 14,200.36 14,202.86 0.0K
11:22 14,203.36 14,204.84 14,202.34 14,204.34 0.0K
11:23 14,203.84 14,203.84 14,198.40 14,201.00 0.0K
11:24 14,200.41 14,201.00 14,198.91 14,200.91 0.0K
11:25 14,201.40 14,204.00 14,200.34 14,200.36 0.0K
11:26 14,201.37 14,203.37 14,201.37 14,201.41 0.0K
11:27 14,201.42 14,201.42 14,195.49 14,196.55 0.0K
11:28 14,196.56 14,199.11 14,195.57 14,197.00 0.0K
11:29 14,196.63 14,196.65 14,194.71 14,195.00 0.0K
11:30 14,194.80 14,199.00 14,194.80 14,198.83 0.0K
11:31 14,197.83 14,198.00 14,194.84 14,198.00 0.0K
11:32 14,197.84 14,201.30 14,195.81 14,201.30 0.0K
11:33 14,200.80 14,207.73 14,200.80 14,207.73 0.0K
11:34 14,207.72 14,208.70 14,204.63 14,204.63 0.0K
11:35 14,205.63 14,208.00 14,205.60 14,207.09 0.0K
11:36 14,207.59 14,209.00 14,207.03 14,208.03 0.0K
11:37 14,208.53 14,210.00 14,206.52 14,210.00 0.0K
11:38 14,210.51 14,212.00 14,209.97 14,210.00 0.0K
11:39 14,210.47 14,211.47 14,209.97 14,211.00 0.0K
11:40 14,211.45 14,214.41 14,211.45 14,213.00 0.0K
11:41 14,214.00 14,216.00 14,212.91 14,215.42 0.0K
11:42 14,216.42 14,216.42 14,215.00 14,215.00 0.0K
11:43 14,215.93 14,215.93 14,211.95 14,215.00 0.0K
11:44 14,214.46 14,216.95 14,214.00 14,216.95 0.0K
11:45 14,218.45 14,218.45 14,215.93 14,217.42 0.0K
11:46 14,217.41 14,220.36 14,217.40 14,220.00 0.0K
11:47 14,219.35 14,220.81 14,219.00 14,220.31 0.0K
11:48 14,220.81 14,220.81 14,215.87 14,215.87 0.0K
11:49 14,215.88 14,221.00 14,215.00 14,221.00 0.0K
11:50 14,220.89 14,221.39 14,215.00 14,216.37 0.0K
11:51 14,215.87 14,220.33 14,214.00 14,219.30 0.0K
11:52 14,220.30 14,220.77 14,219.00 14,220.23 0.0K
11:53 14,222.22 14,225.67 14,221.21 14,224.65 0.0K
11:54 14,225.14 14,227.08 14,224.64 14,226.00 0.0K
11:55 14,226.57 14,228.56 14,226.00 14,227.00 0.0K
11:56 14,227.02 14,228.97 14,226.49 14,227.00 0.0K
11:57 14,226.97 14,226.97 14,222.98 14,223.98 0.0K
11:58 14,223.97 14,225.95 14,222.46 14,225.42 0.0K
11:59 14,226.00 14,226.00 14,222.94 14,223.93 0.0K
12:00 14,222.93 14,226.00 14,222.93 14,224.92 0.0K
12:01 14,224.00 14,227.00 14,219.92 14,221.00 0.0K
12:02 14,221.50 14,222.55 14,220.00 14,221.55 0.0K
12:03 14,223.05 14,226.00 14,223.00 14,224.02 0.0K
12:04 14,223.51 14,227.00 14,223.00 14,225.49 0.0K
12:05 14,226.49 14,226.49 14,224.00 14,224.03 0.0K
12:06 14,224.04 14,226.05 14,223.00 14,225.00 0.0K
12:07 14,225.53 14,226.00 14,224.53 14,226.00 0.0K
12:08 14,225.01 14,226.00 14,221.52 14,222.53 0.0K
12:09 14,222.00 14,227.00 14,222.00 14,225.00 0.0K
12:10 14,224.99 14,227.00 14,224.96 14,225.96 0.0K
12:11 14,225.47 14,226.00 14,224.00 14,224.00 0.0K
12:12 14,224.01 14,224.03 14,222.55 14,222.55 0.0K
12:13 14,221.55 14,224.09 14,221.55 14,223.00 0.0K
12:14 14,222.09 14,222.64 14,221.00 14,221.65 0.0K
12:15 14,220.66 14,222.00 14,217.00 14,217.00 0.0K
12:16 14,217.23 14,220.29 14,216.74 14,219.79 0.0K
12:17 14,220.29 14,221.82 14,218.30 14,221.32 0.0K
12:18 14,220.82 14,221.83 14,219.35 14,219.86 0.0K
12:19 14,220.86 14,225.86 14,220.85 14,225.36 0.0K
12:20 14,226.00 14,228.00 14,224.40 14,224.40 0.0K
12:21 14,224.41 14,224.42 14,222.45 14,223.00 0.0K
12:22 14,222.99 14,223.00 14,220.00 14,220.08 0.0K
12:23 14,219.58 14,219.60 14,215.66 14,215.67 0.0K
12:24 14,215.68 14,218.72 14,215.68 14,217.73 0.0K
12:25 14,216.00 14,219.00 14,216.00 14,219.00 0.0K
12:26 14,219.24 14,220.00 14,217.00 14,217.00 0.0K
12:27 14,217.76 14,218.00 14,217.00 14,217.81 0.0K
12:28 14,217.82 14,217.83 14,216.82 14,216.82 0.0K
12:29 14,215.82 14,216.00 14,212.85 14,212.85 0.0K
12:30 14,212.86 14,214.36 14,211.86 14,212.38 0.0K
12:31 14,213.88 14,215.86 14,213.86 14,215.82 0.0K
12:32 14,215.00 14,221.00 14,215.00 14,219.68 0.0K
12:33 14,219.67 14,219.67 14,217.07 14,217.07 0.0K
12:34 14,217.56 14,219.00 14,215.52 14,217.03 0.0K
12:35 14,218.03 14,220.04 14,216.00 14,220.00 0.0K
12:36 14,220.54 14,220.54 14,216.00 14,216.61 0.0K
12:37 14,216.00 14,218.00 14,214.63 14,215.70 0.0K
12:38 14,215.71 14,218.72 14,215.71 14,218.72 0.0K
12:39 14,218.71 14,219.22 14,216.72 14,218.71 0.0K
12:40 14,218.20 14,218.22 14,215.21 14,215.72 0.0K
12:41 14,216.72 14,218.00 14,216.21 14,217.20 0.0K
12:42 14,216.20 14,216.20 14,212.00 14,212.29 0.0K
12:43 14,212.79 14,215.00 14,212.30 14,214.00 0.0K
12:44 14,214.78 14,217.78 14,214.78 14,217.76 0.0K
12:45 14,216.26 14,217.24 14,214.77 14,217.23 0.0K
12:46 14,217.22 14,217.22 14,214.72 14,216.20 0.0K
12:47 14,215.70 14,218.69 14,215.70 14,218.64 0.0K
12:48 14,219.64 14,219.64 14,217.00 14,218.10 0.0K
12:49 14,217.10 14,220.08 14,216.61 14,220.08 0.0K
12:50 14,220.07 14,221.01 14,219.56 14,220.51 0.0K
12:51 14,220.50 14,222.44 14,219.00 14,222.44 0.0K
12:52 14,223.43 14,225.86 14,221.92 14,224.85 0.0K
12:53 14,223.84 14,224.33 14,221.30 14,223.30 0.0K
12:54 14,222.30 14,224.28 14,221.00 14,223.27 0.0K
12:55 14,223.26 14,228.22 14,223.26 14,224.20 0.0K
12:56 14,224.70 14,227.17 14,224.70 14,227.17 0.0K
12:57 14,227.16 14,227.16 14,225.00 14,225.00 0.0K
12:58 14,225.12 14,226.10 14,225.00 14,226.09 0.0K
12:59 14,226.08 14,228.07 14,225.08 14,228.07 0.0K
13:00 14,227.57 14,230.06 14,224.52 14,225.02 0.0K
13:01 14,224.03 14,225.03 14,220.05 14,220.05 0.0K
13:02 14,219.56 14,221.08 14,217.10 14,218.11 0.0K
13:03 14,218.61 14,219.61 14,217.11 14,219.12 0.0K
13:04 14,220.11 14,224.09 14,220.11 14,222.09 0.0K
13:05 14,222.10 14,224.00 14,222.09 14,224.00 0.0K
13:06 14,223.09 14,223.09 14,221.63 14,223.00 0.0K
13:07 14,221.64 14,222.14 14,220.66 14,221.17 0.0K
13:08 14,222.00 14,223.21 14,221.00 14,221.00 0.0K
13:09 14,221.22 14,223.00 14,221.00 14,221.25 0.0K
13:10 14,220.25 14,221.75 14,218.29 14,221.31 0.0K
13:11 14,220.81 14,220.81 14,216.40 14,216.40 0.0K
13:12 14,216.00 14,218.44 14,215.41 14,216.46 0.0K
13:13 14,216.47 14,218.97 14,216.47 14,218.01 0.0K
13:14 14,218.51 14,219.51 14,216.54 14,217.56 0.0K
13:15 14,217.57 14,220.10 14,216.58 14,219.60 0.0K
13:16 14,220.10 14,224.09 14,220.10 14,224.08 0.0K
13:17 14,223.57 14,225.00 14,222.59 14,223.59 0.0K
13:18 14,223.60 14,225.11 14,223.60 14,224.00 0.0K
13:19 14,224.62 14,225.15 14,222.17 14,223.67 0.0K
13:20 14,223.17 14,225.00 14,222.00 14,224.17 0.0K
13:21 14,223.67 14,224.00 14,221.18 14,222.69 0.0K
13:22 14,221.69 14,224.00 14,221.21 14,222.25 0.0K
13:23 14,221.75 14,221.77 14,219.81 14,220.84 0.0K
13:24 14,221.00 14,225.00 14,220.85 14,223.89 0.0K
13:25 14,224.90 14,227.00 14,224.90 14,225.92 0.0K
13:26 14,226.92 14,227.00 14,224.43 14,226.00 0.0K
13:27 14,226.44 14,230.00 14,226.44 14,228.41 0.0K
13:28 14,227.00 14,228.00 14,223.00 14,224.45 0.0K
13:29 14,224.00 14,229.41 14,222.96 14,229.00 0.0K
13:30 14,228.90 14,238.00 14,228.39 14,236.77 0.0K
13:31 14,236.76 14,237.19 14,235.70 14,236.67 0.0K
13:32 14,236.17 14,237.62 14,235.00 14,235.61 0.0K
13:33 14,235.63 14,237.00 14,234.60 14,234.60 0.0K
13:34 14,235.60 14,236.58 14,234.00 14,235.08 0.0K
13:35 14,234.58 14,236.59 14,234.58 14,235.07 0.0K
13:36 14,235.56 14,235.56 14,233.55 14,233.55 0.0K
13:37 14,233.54 14,235.00 14,232.00 14,233.47 0.0K
13:38 14,233.46 14,233.46 14,229.00 14,232.00 0.0K
13:39 14,233.51 14,234.00 14,230.53 14,230.55 0.0K
13:40 14,230.06 14,230.10 14,228.00 14,230.09 0.0K
13:41 14,228.59 14,230.59 14,228.59 14,229.00 0.0K
13:42 14,228.09 14,228.59 14,224.62 14,226.65 0.0K
13:43 14,225.65 14,226.00 14,223.70 14,224.73 0.0K
13:44 14,224.24 14,226.00 14,220.00 14,220.00 0.0K
13:45 14,221.00 14,225.85 14,219.00 14,225.85 0.0K
13:46 14,225.84 14,226.29 14,225.00 14,225.77 0.0K
13:47 14,225.00 14,225.75 14,219.79 14,219.79 0.0K
13:48 14,219.29 14,219.30 14,217.80 14,218.80 0.0K
13:49 14,219.00 14,221.74 14,218.79 14,220.00 0.0K
13:50 14,220.72 14,220.72 14,216.73 14,218.26 0.0K
13:51 14,218.76 14,219.00 14,215.79 14,216.30 0.0K
13:52 14,215.80 14,215.80 14,214.00 14,214.89 0.0K
13:53 14,214.90 14,216.44 14,214.00 14,216.00 0.0K
13:54 14,215.96 14,218.00 14,215.00 14,215.98 0.0K
13:55 14,216.48 14,217.00 14,214.00 14,214.96 0.0K
13:56 14,216.00 14,217.93 14,214.93 14,216.00 0.0K
13:57 14,215.00 14,216.00 14,213.93 14,216.00 0.0K
13:58 14,216.45 14,218.00 14,213.94 14,214.44 0.0K
13:59 14,214.45 14,215.97 14,214.45 14,214.98 0.0K
14:00 14,216.00 14,224.92 14,215.98 14,224.89 0.0K
14:01 14,224.88 14,227.00 14,223.82 14,227.00 0.0K
14:02 14,226.74 14,229.00 14,225.69 14,228.12 0.0K
14:03 14,227.62 14,230.46 14,227.57 14,230.45 0.0K
14:04 14,230.43 14,230.43 14,227.00 14,228.31 0.0K
14:05 14,228.30 14,230.00 14,228.27 14,228.27 0.0K
14:06 14,228.00 14,229.00 14,226.00 14,226.00 0.0K
14:07 14,227.00 14,228.26 14,227.00 14,227.26 0.0K
14:08 14,226.76 14,228.00 14,225.00 14,227.29 0.0K
14:09 14,226.29 14,228.31 14,225.00 14,227.31 0.0K
14:10 14,227.81 14,227.81 14,222.87 14,223.38 0.0K
14:11 14,222.00 14,224.46 14,221.45 14,223.96 0.0K
14:12 14,223.97 14,224.50 14,223.50 14,223.51 0.0K
14:13 14,224.51 14,226.00 14,223.52 14,225.53 0.0K
14:14 14,225.03 14,226.00 14,222.55 14,223.55 0.0K
14:15 14,224.00 14,227.04 14,224.00 14,226.53 0.0K
14:16 14,227.00 14,227.02 14,220.58 14,220.59 0.0K
14:17 14,219.60 14,221.00 14,219.60 14,220.00 0.0K
14:18 14,219.63 14,221.13 14,217.65 14,220.00 0.0K
14:19 14,218.65 14,220.00 14,217.12 14,218.62 0.0K
14:20 14,215.62 14,218.00 14,215.62 14,217.00 0.0K
14:21 14,218.00 14,218.00 14,213.67 14,216.00 0.0K
14:22 14,216.17 14,216.17 14,210.70 14,211.74 0.0K
14:23 14,211.24 14,212.24 14,210.00 14,212.00 0.0K
14:24 14,212.23 14,213.23 14,211.71 14,213.20 0.0K
14:25 14,212.70 14,213.20 14,211.00 14,212.00 0.0K
14:26 14,213.00 14,213.23 14,212.00 14,212.72 0.0K
14:27 14,212.22 14,213.00 14,212.00 14,213.00 0.0K
14:28 14,213.22 14,213.23 14,212.00 14,213.00 0.0K
14:29 14,213.24 14,214.24 14,212.70 14,212.70 0.0K
14:30 14,213.00 14,239.07 14,212.69 14,226.12 0.0K
14:31 14,227.62 14,238.95 14,227.62 14,238.00 0.0K
14:32 14,239.44 14,240.93 14,236.89 14,238.38 0.0K
14:33 14,238.89 14,240.39 14,237.00 14,237.41 0.0K
14:34 14,237.42 14,242.00 14,236.93 14,237.00 0.0K
14:35 14,238.00 14,238.46 14,234.00 14,236.00 0.0K
14:36 14,235.55 14,236.00 14,234.00 14,235.60 0.0K
14:37 14,236.10 14,237.10 14,234.61 14,235.66 0.0K
14:38 14,236.00 14,239.66 14,233.18 14,239.66 0.0K
14:39 14,240.00 14,240.18 14,236.67 14,240.18 0.0K
14:40 14,239.68 14,242.71 14,237.70 14,239.74 0.0K
14:41 14,240.00 14,246.00 14,238.00 14,246.00 0.0K
14:42 14,247.76 14,249.00 14,244.00 14,244.00 0.0K
14:43 14,243.80 14,246.89 14,242.91 14,243.91 0.0K
14:44 14,245.00 14,246.45 14,238.03 14,239.04 0.0K
14:45 14,239.05 14,240.56 14,235.63 14,237.16 0.0K
14:46 14,238.66 14,239.15 14,236.16 14,238.16 0.0K
14:47 14,238.66 14,240.13 14,238.00 14,240.13 0.0K
14:48 14,241.13 14,241.13 14,232.00 14,232.26 0.0K
14:49 14,232.27 14,233.00 14,231.00 14,231.00 0.0K
14:50 14,231.41 14,239.44 14,231.41 14,239.42 0.0K
14:51 14,238.41 14,240.41 14,237.00 14,238.33 0.0K
14:52 14,239.32 14,240.31 14,237.32 14,239.32 0.0K
14:53 14,238.32 14,240.31 14,236.31 14,236.32 0.0K
14:54 14,235.33 14,237.34 14,233.34 14,237.33 0.0K
14:55 14,237.32 14,239.31 14,234.32 14,236.00 0.0K
14:56 14,237.00 14,240.26 14,236.00 14,239.00 0.0K
14:57 14,238.24 14,239.24 14,236.00 14,237.00 0.0K
14:58 14,236.73 14,236.73 14,233.25 14,235.27 0.0K
14:59 14,234.28 14,234.29 14,230.32 14,231.35 0.0K
15:00 14,231.36 14,231.36 14,219.41 14,229.34 0.0K
15:01 14,230.34 14,239.00 14,230.33 14,238.00 0.0K
15:02 14,239.00 14,239.00 14,235.26 14,237.00 0.0K
15:03 14,236.00 14,238.27 14,234.77 14,238.27 0.0K
15:04 14,239.00 14,245.20 14,239.00 14,245.00 0.0K
15:05 14,243.16 14,249.09 14,242.65 14,249.08 0.0K
15:06 14,249.07 14,250.04 14,246.07 14,248.97 0.0K
15:07 14,250.47 14,250.93 14,246.93 14,247.00 0.0K
15:08 14,245.00 14,247.00 14,244.94 14,246.92 0.0K
15:09 14,247.92 14,248.41 14,246.00 14,247.40 0.0K
15:10 14,248.00 14,251.82 14,248.00 14,250.81 0.0K
15:11 14,249.81 14,249.82 14,245.82 14,248.00 0.0K
15:12 14,248.32 14,249.82 14,246.82 14,247.35 0.0K
15:13 14,246.85 14,248.86 14,245.86 14,247.85 0.0K
15:14 14,248.85 14,251.00 14,247.83 14,247.85 0.0K
15:15 14,247.86 14,249.40 14,246.88 14,248.00 0.0K
15:16 14,247.93 14,249.00 14,245.97 14,245.98 0.0K
15:17 14,245.99 14,247.53 14,244.99 14,247.00 0.0K
15:18 14,248.00 14,249.02 14,247.00 14,247.01 0.0K
15:19 14,247.00 14,250.00 14,247.00 14,250.00 0.0K
15:20 14,249.52 14,251.02 14,249.03 14,249.03 0.0K
15:21 14,248.54 14,250.04 14,245.04 14,249.54 0.0K
15:22 14,248.54 14,250.03 14,248.54 14,249.00 0.0K
15:23 14,249.53 14,252.00 14,249.00 14,251.99 0.0K
15:24 14,253.00 14,255.47 14,252.99 14,253.00 0.0K
15:25 14,252.50 14,253.55 14,251.03 14,253.05 0.0K
15:26 14,252.55 14,255.03 14,252.55 14,255.02 0.0K
15:27 14,255.52 14,256.02 14,253.02 14,255.02 0.0K
15:28 14,256.02 14,258.02 14,255.00 14,257.07 0.0K
15:29 14,258.07 14,258.07 14,253.12 14,255.00 0.0K
15:30 14,256.64 14,262.14 14,256.00 14,262.14 0.0K
15:31 14,265.00 14,269.00 14,265.00 14,268.00 0.0K
15:32 14,269.00 14,271.12 14,265.00 14,268.13 0.0K
15:33 14,269.00 14,270.12 14,267.11 14,269.10 0.0K
15:34 14,268.00 14,268.12 14,265.12 14,267.12 0.0K
15:35 14,266.12 14,266.12 14,260.15 14,261.72 0.0K
15:36 14,261.22 14,267.23 14,261.22 14,263.31 0.0K
15:37 14,263.82 14,264.31 14,261.00 14,261.44 0.0K
15:38 14,263.44 14,263.52 14,259.52 14,263.52 0.0K
15:39 14,264.00 14,269.00 14,264.00 14,269.00 0.0K
15:40 14,269.03 14,275.47 14,269.02 14,272.49 0.0K
15:41 14,273.49 14,280.49 14,273.49 14,280.00 0.0K
15:42 14,281.48 14,281.48 14,276.50 14,279.49 0.0K
15:43 14,278.49 14,284.45 14,277.49 14,283.40 0.0K
15:44 14,282.39 14,284.00 14,280.86 14,283.00 0.0K
15:45 14,285.00 14,287.29 14,282.31 14,285.79 0.0K
15:46 14,286.79 14,287.27 14,284.28 14,286.00 0.0K
15:47 14,285.00 14,285.25 14,281.74 14,283.71 0.0K
15:48 14,283.21 14,285.14 14,283.00 14,285.13 0.0K
15:49 14,285.12 14,285.12 14,280.13 14,282.61 0.0K
15:50 14,283.61 14,284.00 14,275.15 14,275.15 0.0K
15:51 14,275.66 14,275.66 14,266.72 14,268.72 0.0K
15:52 14,269.22 14,269.22 14,264.80 14,266.30 0.0K
15:53 14,267.00 14,273.26 14,265.80 14,269.28 0.0K
15:54 14,270.28 14,270.28 14,264.37 14,265.88 0.0K
15:55 14,266.00 14,268.00 14,264.42 14,264.92 0.0K
15:56 14,265.42 14,271.00 14,265.42 14,271.00 0.0K
15:57 14,271.37 14,272.35 14,266.00 14,266.39 0.0K
15:58 14,266.40 14,266.44 14,262.94 14,265.00 0.0K
15:59 14,267.00 14,268.00 14,263.45 14,268.00 0.0K
16:00 14,267.94 14,267.95 14,258.07 14,258.07 0.0K
16:01 14,258.58 14,259.00 14,253.00 14,255.00 0.0K
16:02 14,255.21 14,256.00 14,252.00 14,252.81 0.0K
16:03 14,251.32 14,251.82 14,244.97 14,244.98 0.0K
16:04 14,244.99 14,248.07 14,244.02 14,247.00 0.0K
16:05 14,248.07 14,254.10 14,247.59 14,254.10 0.0K
16:06 14,253.09 14,254.09 14,250.00 14,251.08 0.0K
16:07 14,252.00 14,253.05 14,248.57 14,253.00 0.0K
16:08 14,252.54 14,255.51 14,252.04 14,254.02 0.0K
16:09 14,255.02 14,256.02 14,250.09 14,250.10 0.0K
16:10 14,251.10 14,251.12 14,241.75 14,241.75 0.0K
16:11 14,241.25 14,241.25 14,232.00 14,238.00 0.0K
16:12 14,237.00 14,238.31 14,236.32 14,236.32 0.0K
16:13 14,236.33 14,236.33 14,232.83 14,233.00 0.0K
16:14 14,232.84 14,238.73 14,232.84 14,238.73 0.0K
16:15 14,237.73 14,243.00 14,237.73 14,239.64 0.0K
16:16 14,240.64 14,241.00 14,233.00 14,233.13 0.0K
16:17 14,234.63 14,239.57 14,234.63 14,237.00 0.0K
16:18 14,237.03 14,238.00 14,232.04 14,236.00 0.0K
16:19 14,235.99 14,235.99 14,233.94 14,234.43 0.0K
16:20 14,233.93 14,238.00 14,233.91 14,237.82 0.0K
16:21 14,237.32 14,240.75 14,236.81 14,239.69 0.0K
16:22 14,239.19 14,241.00 14,237.62 14,239.00 0.0K
16:23 14,240.00 14,240.00 14,237.60 14,237.60 0.0K
16:24 14,238.10 14,241.00 14,238.10 14,239.03 0.0K
16:25 14,239.00 14,239.00 14,235.53 14,236.00 0.0K
16:26 14,236.04 14,241.51 14,236.04 14,238.47 0.0K
16:27 14,239.47 14,240.47 14,237.00 14,237.93 0.0K
16:28 14,237.43 14,239.43 14,233.43 14,234.43 0.0K
16:29 14,233.93 14,234.43 14,229.00 14,230.00 0.0K
16:30 14,230.41 14,230.41 14,223.00 14,228.00 0.0K
16:31 14,227.93 14,227.93 14,225.94 14,226.44 0.0K
16:32 14,224.00 14,229.89 14,224.00 14,228.87 0.0K
16:33 14,228.37 14,230.35 14,224.79 14,226.00 0.0K
16:34 14,226.29 14,227.28 14,224.00 14,226.00 0.0K
16:35 14,226.76 14,230.20 14,224.00 14,230.20 0.0K
16:36 14,229.69 14,231.15 14,226.68 14,229.00 0.0K
16:37 14,228.63 14,229.13 14,227.00 14,227.65 0.0K
16:38 14,226.66 14,228.17 14,225.17 14,228.16 0.0K
16:39 14,233.15 14,235.13 14,233.00 14,235.13 0.0K
16:40 14,236.00 14,236.14 14,234.00 14,236.14 0.0K
16:41 14,234.14 14,235.00 14,231.21 14,232.22 0.0K
16:42 14,230.72 14,232.00 14,229.24 14,231.26 0.0K
16:43 14,231.76 14,235.00 14,230.28 14,231.28 0.0K
16:44 14,231.78 14,233.28 14,231.27 14,231.78 0.0K
16:45 14,233.28 14,235.30 14,231.79 14,234.00 0.0K
16:46 14,234.34 14,235.91 14,233.00 14,235.91 0.0K
16:47 14,235.00 14,236.00 14,231.00 14,236.00 0.0K
16:48 14,234.44 14,236.00 14,234.00 14,235.49 0.0K
16:49 14,233.99 14,235.01 14,231.56 14,232.00 0.0K
16:50 14,233.00 14,234.59 14,232.06 14,234.59 0.0K
16:51 14,233.00 14,233.00 14,231.00 14,231.67 0.0K
16:52 14,232.67 14,232.67 14,229.00 14,229.76 0.0K
16:53 14,229.26 14,231.00 14,228.77 14,229.77 0.0K
16:54 14,230.27 14,231.00 14,227.76 14,227.76 0.0K
16:55 14,227.77 14,231.76 14,227.77 14,230.25 0.0K
16:56 14,230.75 14,231.75 14,228.76 14,229.00 0.0K
16:57 14,228.77 14,228.77 14,222.84 14,222.85 0.0K
16:58 14,222.86 14,224.00 14,220.86 14,222.84 0.0K
16:59 14,222.83 14,224.77 14,221.79 14,224.76 0.0K
17:00 14,224.26 14,227.23 14,222.75 14,226.23 0.0K
17:01 14,226.73 14,227.22 14,224.72 14,227.00 0.0K
17:02 14,226.22 14,227.00 14,225.72 14,226.71 0.0K
17:03 14,226.70 14,227.00 14,225.66 14,225.66 0.0K
17:04 14,226.16 14,230.00 14,226.16 14,228.11 0.0K
17:05 14,228.61 14,231.00 14,227.61 14,230.60 0.0K
17:06 14,230.00 14,243.51 14,230.00 14,242.96 0.0K
17:07 14,243.45 14,244.40 14,242.92 14,243.87 0.0K
17:08 14,244.37 14,244.87 14,241.34 14,241.34 0.0K
17:09 14,242.34 14,244.31 14,241.00 14,244.00 0.0K
17:10 14,245.31 14,245.31 14,243.30 14,243.30 0.0K
17:11 14,244.00 14,246.74 14,242.77 14,246.22 0.0K
17:12 14,245.71 14,250.12 14,245.67 14,250.10 0.0K
17:13 14,251.09 14,251.09 14,248.00 14,250.97 0.0K
17:14 14,250.96 14,252.43 14,249.96 14,250.00 0.0K
17:15 14,249.91 14,249.91 14,245.91 14,249.40 0.0K
17:16 14,247.40 14,247.89 14,244.90 14,246.89 0.0K
17:17 14,245.89 14,245.89 14,240.43 14,240.43 0.0K
17:18 14,240.93 14,240.93 14,233.00 14,233.00 0.0K
17:19 14,232.00 14,232.02 14,228.55 14,228.55 0.0K
17:20 14,229.05 14,232.00 14,226.56 14,229.56 0.0K
17:21 14,231.05 14,231.07 14,227.59 14,230.55 0.0K
17:22 14,232.05 14,236.00 14,232.00 14,235.00 0.0K
17:23 14,235.96 14,238.00 14,234.95 14,235.00 0.0K
17:24 14,234.96 14,237.00 14,234.46 14,234.96 0.0K
17:25 14,236.00 14,237.00 14,233.94 14,235.91 0.0K
17:26 14,235.90 14,238.38 14,235.00 14,237.35 0.0K
17:27 14,236.85 14,236.85 14,229.38 14,229.89 0.0K
17:28 14,228.90 14,232.89 14,228.90 14,231.37 0.0K
17:29 14,233.37 14,237.34 14,232.83 14,236.78 0.0K
17:30 14,235.78 14,238.27 14,235.78 14,237.77 0.0K
17:31 14,238.27 14,238.27 14,233.00 14,233.00 0.0K
17:32 14,233.78 14,234.00 14,231.00 14,233.28 0.0K
17:33 14,232.78 14,237.28 14,232.28 14,237.00 0.0K
17:34 14,237.28 14,245.27 14,236.78 14,245.27 0.0K
17:35 14,246.27 14,253.00 14,234.10 14,234.10 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available