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 14,040.00 14,040.00 14,040.00 14,040.00 0.0K
08:59 14,042.00 14,054.00 14,042.00 14,053.00 0.0K
09:00 14,059.00 14,074.98 14,056.00 14,073.00 0.0K
09:01 14,082.98 14,088.00 14,062.00 14,062.00 0.0K
09:02 14,064.00 14,072.00 14,064.00 14,068.00 0.0K
09:03 14,069.48 14,078.48 14,069.00 14,073.99 0.0K
09:04 14,074.49 14,090.00 14,073.00 14,088.49 0.0K
09:05 14,088.99 14,088.99 14,074.50 14,076.00 0.0K
09:06 14,075.00 14,078.00 14,065.00 14,067.00 0.0K
09:07 14,065.99 14,083.00 14,065.99 14,082.56 0.0K
09:08 14,081.00 14,088.00 14,079.06 14,085.15 0.0K
09:09 14,087.66 14,088.71 14,080.32 14,083.36 0.0K
09:10 14,082.87 14,083.37 14,066.51 14,068.53 0.0K
09:11 14,067.03 14,072.11 14,067.03 14,071.14 0.0K
09:12 14,072.14 14,074.14 14,062.30 14,063.35 0.0K
09:13 14,063.36 14,065.52 14,059.49 14,064.51 0.0K
09:14 14,063.01 14,071.00 14,061.54 14,064.09 0.0K
09:15 14,065.59 14,085.00 14,065.59 14,075.53 0.0K
09:16 14,077.53 14,079.00 14,071.00 14,074.00 0.0K
09:17 14,072.64 14,077.00 14,071.66 14,076.00 0.0K
09:18 14,076.17 14,081.62 14,075.67 14,081.00 0.0K
09:19 14,082.09 14,082.56 14,074.00 14,074.00 0.0K
09:20 14,074.07 14,084.00 14,074.07 14,078.02 0.0K
09:21 14,077.53 14,080.53 14,075.57 14,076.58 0.0K
09:22 14,075.58 14,086.06 14,075.58 14,083.56 0.0K
09:23 14,083.06 14,086.62 14,080.57 14,086.62 0.0K
09:24 14,086.61 14,092.00 14,086.61 14,090.00 0.0K
09:25 14,091.00 14,092.02 14,080.00 14,084.60 0.0K
09:26 14,085.60 14,085.60 14,078.62 14,082.67 0.0K
09:27 14,081.00 14,083.76 14,078.00 14,081.00 0.0K
09:28 14,081.28 14,085.00 14,081.28 14,084.27 0.0K
09:29 14,086.27 14,090.00 14,084.76 14,088.00 0.0K
09:30 14,087.19 14,087.19 14,076.78 14,084.00 0.0K
09:31 14,086.00 14,094.25 14,079.77 14,080.27 0.0K
09:32 14,079.77 14,080.80 14,070.87 14,074.88 0.0K
09:33 14,075.88 14,080.37 14,073.44 14,073.44 0.0K
09:34 14,072.94 14,074.49 14,065.50 14,074.49 0.0K
09:35 14,073.99 14,078.97 14,069.00 14,075.00 0.0K
09:36 14,077.01 14,077.01 14,071.00 14,075.05 0.0K
09:37 14,075.55 14,085.91 14,075.55 14,085.89 0.0K
09:38 14,085.38 14,085.88 14,080.38 14,084.85 0.0K
09:39 14,085.85 14,089.72 14,084.82 14,087.00 0.0K
09:40 14,086.00 14,086.00 14,081.74 14,086.00 0.0K
09:41 14,086.23 14,086.23 14,081.22 14,084.72 0.0K
09:42 14,084.71 14,084.71 14,079.73 14,083.00 0.0K
09:43 14,082.72 14,088.61 14,079.71 14,088.60 0.0K
09:44 14,089.09 14,092.97 14,088.53 14,092.97 0.0K
09:45 14,091.00 14,092.00 14,083.00 14,084.00 0.0K
09:46 14,083.00 14,084.00 14,071.55 14,071.56 0.0K
09:47 14,071.00 14,084.00 14,071.00 14,080.95 0.0K
09:48 14,082.45 14,083.92 14,078.44 14,080.00 0.0K
09:49 14,082.00 14,082.40 14,075.00 14,076.00 0.0K
09:50 14,078.45 14,078.45 14,070.50 14,073.02 0.0K
09:51 14,071.52 14,073.07 14,063.66 14,064.69 0.0K
09:52 14,065.00 14,065.00 14,051.81 14,051.81 0.0K
09:53 14,052.81 14,060.80 14,052.32 14,056.00 0.0K
09:54 14,055.78 14,055.78 14,039.00 14,044.00 0.0K
09:55 14,040.38 14,045.00 14,038.90 14,043.83 0.0K
09:56 14,044.83 14,046.81 14,040.83 14,044.33 0.0K
09:57 14,045.33 14,047.82 14,040.35 14,040.35 0.0K
09:58 14,035.86 14,041.90 14,033.90 14,041.89 0.0K
09:59 14,040.89 14,041.00 14,035.87 14,035.87 0.0K
10:00 14,033.00 14,036.00 14,030.88 14,032.38 0.0K
10:01 14,030.00 14,030.00 14,010.00 14,013.00 0.0K
10:02 14,011.96 14,014.44 14,006.00 14,010.00 0.0K
10:03 14,008.44 14,009.99 14,003.00 14,007.00 0.0K
10:04 14,006.00 14,010.00 13,999.03 14,007.49 0.0K
10:05 14,006.99 14,011.97 14,005.49 14,009.98 0.0K
10:06 14,010.98 14,014.89 14,008.98 14,014.87 0.0K
10:07 14,015.36 14,017.32 14,012.82 14,013.82 0.0K
10:08 14,013.32 14,018.77 14,012.81 14,014.27 0.0K
10:09 14,012.77 14,015.30 14,006.30 14,014.79 0.0K
10:10 14,016.00 14,031.00 14,014.78 14,031.00 0.0K
10:11 14,030.00 14,036.00 14,029.00 14,036.00 0.0K
10:12 14,035.09 14,038.00 14,031.00 14,034.00 0.0K
10:13 14,034.61 14,038.58 14,033.00 14,037.04 0.0K
10:14 14,035.54 14,036.04 14,027.60 14,030.62 0.0K
10:15 14,028.62 14,032.63 14,026.65 14,027.16 0.0K
10:16 14,027.67 14,028.67 14,020.78 14,020.79 0.0K
10:17 14,020.80 14,021.86 14,014.33 14,019.85 0.0K
10:18 14,017.00 14,017.00 14,011.00 14,011.94 0.0K
10:19 14,013.00 14,021.00 14,013.00 14,020.00 0.0K
10:20 14,021.38 14,022.00 14,016.39 14,017.41 0.0K
10:21 14,018.91 14,023.91 14,017.91 14,022.40 0.0K
10:22 14,021.90 14,021.90 14,008.02 14,010.54 0.0K
10:23 14,009.54 14,014.07 14,007.04 14,013.06 0.0K
10:24 14,012.06 14,013.05 14,010.55 14,012.05 0.0K
10:25 14,011.05 14,011.05 14,005.10 14,006.16 0.0K
10:26 14,006.00 14,018.00 14,006.00 14,016.00 0.0K
10:27 14,016.11 14,016.11 14,013.00 14,015.00 0.0K
10:28 14,013.10 14,018.06 14,012.00 14,013.00 0.0K
10:29 14,013.07 14,013.07 14,007.19 14,009.25 0.0K
10:30 14,010.25 14,014.00 14,007.27 14,013.00 0.0K
10:31 14,011.00 14,011.24 14,003.76 14,004.31 0.0K
10:32 14,004.81 14,009.31 14,003.35 14,003.37 0.0K
10:33 14,003.38 14,005.39 13,997.42 14,002.47 0.0K
10:34 14,001.48 14,007.52 13,997.98 14,000.05 0.0K
10:35 13,999.56 14,001.65 13,997.57 13,997.68 0.0K
10:36 13,998.18 14,000.72 13,996.75 13,997.77 0.0K
10:37 13,996.78 14,004.78 13,996.28 14,004.72 0.0K
10:38 14,004.21 14,006.00 14,004.00 14,006.00 0.0K
10:39 14,005.59 14,007.57 14,000.08 14,001.59 0.0K
10:40 14,002.09 14,006.56 14,002.09 14,005.56 0.0K
10:41 14,007.06 14,016.49 14,007.06 14,015.48 0.0K
10:42 14,016.47 14,016.97 14,012.97 14,015.96 0.0K
10:43 14,015.46 14,015.46 14,010.48 14,010.48 0.0K
10:44 14,010.00 14,011.48 14,005.55 14,007.06 0.0K
10:45 14,007.07 14,011.00 14,007.07 14,009.03 0.0K
10:46 14,009.53 14,015.00 14,008.50 14,013.94 0.0K
10:47 14,017.43 14,023.36 14,017.38 14,021.32 0.0K
10:48 14,020.31 14,022.28 14,018.81 14,021.24 0.0K
10:49 14,021.23 14,027.15 14,020.73 14,023.12 0.0K
10:50 14,022.62 14,023.62 14,016.62 14,020.16 0.0K
10:51 14,018.16 14,022.22 14,018.16 14,022.00 0.0K
10:52 14,020.23 14,022.26 14,019.00 14,021.26 0.0K
10:53 14,019.26 14,024.76 14,019.26 14,020.28 0.0K
10:54 14,019.28 14,023.28 14,019.00 14,023.25 0.0K
10:55 14,024.24 14,030.17 14,024.24 14,029.67 0.0K
10:56 14,029.17 14,030.00 14,026.67 14,027.68 0.0K
10:57 14,029.18 14,031.17 14,026.65 14,027.17 0.0K
10:58 14,026.00 14,029.00 14,025.67 14,028.62 0.0K
10:59 14,029.61 14,030.00 14,020.00 14,020.00 0.0K
11:00 14,020.14 14,020.16 14,015.67 14,015.67 0.0K
11:01 14,015.00 14,020.17 14,015.00 14,020.15 0.0K
11:02 14,018.65 14,018.72 14,015.17 14,017.23 0.0K
11:03 14,017.24 14,023.16 14,017.24 14,023.16 0.0K
11:04 14,023.15 14,024.60 14,022.00 14,023.08 0.0K
11:05 14,024.07 14,024.53 14,022.49 14,023.00 0.0K
11:06 14,022.96 14,023.95 14,020.40 14,020.88 0.0K
11:07 14,021.88 14,024.00 14,021.88 14,024.00 0.0K
11:08 14,024.28 14,026.74 14,020.77 14,026.71 0.0K
11:09 14,025.71 14,026.71 14,021.70 14,024.19 0.0K
11:10 14,023.69 14,032.16 14,022.18 14,032.16 0.0K
11:11 14,033.65 14,034.16 14,030.67 14,033.66 0.0K
11:12 14,033.00 14,036.15 14,030.17 14,031.00 0.0K
11:13 14,029.00 14,029.00 14,024.77 14,026.79 0.0K
11:14 14,026.29 14,026.29 14,020.37 14,021.39 0.0K
11:15 14,020.00 14,030.00 14,019.93 14,030.00 0.0K
11:16 14,029.91 14,029.91 14,022.91 14,025.00 0.0K
11:17 14,025.44 14,031.00 14,025.00 14,030.00 0.0K
11:18 14,029.79 14,029.79 14,024.74 14,024.74 0.0K
11:19 14,023.74 14,026.74 14,021.27 14,022.78 0.0K
11:20 14,023.78 14,025.77 14,020.29 14,021.80 0.0K
11:21 14,021.30 14,021.30 14,010.92 14,011.92 0.0K
11:22 14,012.42 14,016.00 14,012.42 14,013.90 0.0K
11:23 14,015.00 14,015.00 14,010.00 14,013.00 0.0K
11:24 14,013.88 14,014.00 14,004.41 14,008.00 0.0K
11:25 14,008.91 14,011.00 14,004.89 14,005.90 0.0K
11:26 14,007.00 14,007.00 14,003.91 14,006.91 0.0K
11:27 14,008.41 14,008.94 14,003.96 14,006.97 0.0K
11:28 14,008.47 14,008.96 14,002.44 14,002.44 0.0K
11:29 14,001.00 14,002.95 13,998.94 14,000.92 0.0K
11:30 13,996.92 14,002.87 13,996.92 13,999.78 0.0K
11:31 13,994.79 14,001.27 13,994.79 14,000.00 0.0K
11:32 14,001.00 14,004.00 13,999.75 14,001.25 0.0K
11:33 14,000.00 14,001.26 13,998.77 14,000.80 0.0K
11:34 14,001.00 14,005.82 13,994.84 14,005.82 0.0K
11:35 14,005.31 14,015.71 14,005.31 14,014.69 0.0K
11:36 14,014.68 14,015.60 14,012.63 14,015.58 0.0K
11:37 14,015.56 14,015.56 14,003.59 14,006.58 0.0K
11:38 14,005.58 14,006.58 14,000.60 14,001.61 0.0K
11:39 14,003.61 14,007.00 13,996.63 13,996.63 0.0K
11:40 13,997.64 13,998.00 13,993.21 13,993.73 0.0K
11:41 13,994.73 13,995.23 13,989.81 13,991.00 0.0K
11:42 13,988.83 13,990.00 13,984.88 13,985.91 0.0K
11:43 13,985.00 13,985.00 13,979.98 13,981.57 0.0K
11:44 13,982.07 13,986.00 13,981.60 13,985.14 0.0K
11:45 13,984.64 13,987.18 13,982.00 13,986.00 0.0K
11:46 13,984.00 13,986.18 13,979.00 13,980.30 0.0K
11:47 13,981.00 13,983.00 13,980.00 13,980.88 0.0K
11:48 13,982.00 13,985.00 13,982.00 13,983.00 0.0K
11:49 13,982.95 13,986.42 13,981.00 13,986.41 0.0K
11:50 13,985.00 13,985.00 13,977.92 13,979.93 0.0K
11:51 13,979.92 13,982.86 13,979.92 13,982.86 0.0K
11:52 13,980.86 13,981.36 13,977.00 13,978.35 0.0K
11:53 13,977.85 13,981.82 13,975.35 13,978.79 0.0K
11:54 13,978.78 13,981.74 13,977.00 13,979.00 0.0K
11:55 13,978.74 13,984.20 13,978.74 13,983.66 0.0K
11:56 13,984.15 13,987.09 13,978.65 13,985.08 0.0K
11:57 13,985.07 13,991.00 13,985.06 13,989.00 0.0K
11:58 13,988.92 13,992.87 13,988.00 13,989.81 0.0K
11:59 13,987.00 13,987.00 13,983.00 13,984.81 0.0K
12:00 13,984.00 13,984.00 13,976.84 13,978.85 0.0K
12:01 13,977.85 13,987.75 13,976.85 13,987.75 0.0K
12:02 13,987.25 13,987.25 13,981.68 13,981.68 0.0K
12:03 13,981.00 13,983.67 13,978.66 13,978.66 0.0K
12:04 13,977.66 13,980.00 13,976.67 13,980.00 0.0K
12:05 13,979.66 13,982.61 13,978.15 13,982.60 0.0K
12:06 13,982.59 13,982.59 13,978.54 13,979.04 0.0K
12:07 13,978.04 13,982.53 13,978.04 13,980.03 0.0K
12:08 13,980.52 13,981.52 13,978.52 13,981.00 0.0K
12:09 13,981.00 13,981.00 13,977.52 13,978.53 0.0K
12:10 13,981.03 13,981.03 13,975.56 13,976.00 0.0K
12:11 13,975.57 13,978.59 13,974.58 13,978.59 0.0K
12:12 13,978.00 13,979.00 13,973.00 13,976.00 0.0K
12:13 13,975.00 13,976.00 13,973.61 13,975.11 0.0K
12:14 13,974.61 13,976.11 13,972.59 13,972.59 0.0K
12:15 13,975.58 13,978.51 13,974.00 13,975.49 0.0K
12:16 13,974.98 13,975.48 13,971.97 13,972.47 0.0K
12:17 13,972.97 13,973.46 13,967.96 13,968.46 0.0K
12:18 13,967.46 13,971.40 13,967.46 13,970.89 0.0K
12:19 13,971.39 13,976.35 13,971.39 13,972.33 0.0K
12:20 13,971.00 13,972.33 13,969.33 13,970.81 0.0K
12:21 13,970.31 13,972.00 13,969.81 13,970.26 0.0K
12:22 13,970.76 13,972.25 13,970.24 13,972.24 0.0K
12:23 13,971.74 13,971.74 13,966.26 13,968.76 0.0K
12:24 13,968.75 13,969.25 13,958.00 13,961.28 0.0K
12:25 13,962.28 13,962.28 13,959.26 13,961.23 0.0K
12:26 13,961.73 13,968.19 13,961.71 13,968.19 0.0K
12:27 13,968.18 13,969.15 13,968.00 13,968.64 0.0K
12:28 13,969.00 13,971.14 13,967.00 13,968.13 0.0K
12:29 13,967.00 13,970.12 13,966.00 13,969.00 0.0K
12:30 13,969.60 13,979.01 13,968.10 13,978.00 0.0K
12:31 13,976.96 13,977.00 13,974.96 13,976.49 0.0K
12:32 13,975.99 13,979.47 13,975.49 13,979.47 0.0K
12:33 13,979.46 13,981.93 13,975.94 13,978.96 0.0K
12:34 13,978.00 13,978.97 13,976.47 13,977.98 0.0K
12:35 13,976.98 13,985.95 13,976.98 13,985.93 0.0K
12:36 13,985.92 13,986.90 13,984.40 13,985.86 0.0K
12:37 13,985.85 13,990.79 13,985.84 13,989.27 0.0K
12:38 13,990.26 13,993.23 13,989.75 13,992.72 0.0K
12:39 13,991.72 13,993.00 13,988.75 13,988.76 0.0K
12:40 13,989.27 13,990.78 13,988.77 13,990.78 0.0K
12:41 13,991.78 13,994.76 13,990.76 13,992.00 0.0K
12:42 13,990.76 13,992.27 13,988.76 13,991.00 0.0K
12:43 13,990.28 13,991.00 13,988.76 13,989.76 0.0K
12:44 13,987.26 13,987.26 13,983.78 13,983.80 0.0K
12:45 13,984.30 13,997.20 13,984.30 13,997.20 0.0K
12:46 13,997.70 14,003.09 13,996.00 13,997.00 0.0K
12:47 13,998.00 13,998.09 13,996.00 13,997.58 0.0K
12:48 13,997.57 14,000.00 13,997.55 13,998.00 0.0K
12:49 13,999.00 14,002.03 13,999.00 14,001.00 0.0K
12:50 14,002.49 14,004.48 14,000.49 14,004.47 0.0K
12:51 14,003.47 14,009.00 14,003.47 14,009.00 0.0K
12:52 14,009.44 14,009.96 14,006.45 14,009.96 0.0K
12:53 14,009.46 14,010.00 14,007.99 14,008.50 0.0K
12:54 14,007.50 14,008.03 14,005.53 14,007.04 0.0K
12:55 14,007.54 14,008.53 14,006.53 14,007.54 0.0K
12:56 14,007.04 14,008.00 14,002.60 14,002.61 0.0K
12:57 14,001.61 14,004.16 14,001.00 14,001.68 0.0K
12:58 14,002.18 14,006.00 14,001.68 14,005.66 0.0K
12:59 14,005.65 14,006.12 14,003.13 14,005.61 0.0K
13:00 14,006.61 14,008.10 14,002.61 14,002.63 0.0K
13:01 14,002.64 14,008.00 14,002.64 14,007.61 0.0K
13:02 14,008.11 14,010.11 14,007.61 14,007.62 0.0K
13:03 14,008.62 14,010.61 14,007.62 14,010.61 0.0K
13:04 14,011.10 14,012.60 14,006.63 14,007.00 0.0K
13:05 14,008.00 14,010.00 14,005.00 14,008.68 0.0K
13:06 14,009.00 14,012.00 14,008.65 14,008.65 0.0K
13:07 14,009.15 14,012.00 14,009.15 14,012.00 0.0K
13:08 14,010.60 14,011.00 14,007.60 14,008.59 0.0K
13:09 14,008.58 14,012.00 14,007.58 14,012.00 0.0K
13:10 14,012.56 14,018.50 14,012.56 14,017.00 0.0K
13:11 14,016.00 14,016.00 14,012.00 14,014.57 0.0K
13:12 14,015.07 14,021.54 14,014.57 14,020.53 0.0K
13:13 14,020.00 14,021.02 14,019.00 14,020.53 0.0K
13:14 14,019.53 14,020.53 14,016.54 14,016.54 0.0K
13:15 14,016.04 14,018.00 14,013.56 14,018.00 0.0K
13:16 14,018.08 14,019.08 14,017.57 14,018.57 0.0K
13:17 14,017.07 14,020.00 14,015.09 14,017.57 0.0K
13:18 14,016.57 14,019.58 14,016.57 14,018.10 0.0K
13:19 14,019.10 14,020.59 14,019.10 14,020.06 0.0K
13:20 14,020.55 14,022.04 14,020.05 14,020.52 0.0K
13:21 14,019.53 14,020.53 14,018.53 14,018.55 0.0K
13:22 14,018.00 14,020.00 14,017.55 14,018.55 0.0K
13:23 14,018.05 14,021.54 14,017.56 14,020.54 0.0K
13:24 14,020.53 14,022.03 14,019.53 14,021.53 0.0K
13:25 14,019.54 14,019.55 14,015.00 14,016.00 0.0K
13:26 14,013.00 14,015.17 14,011.65 14,015.16 0.0K
13:27 14,014.66 14,017.00 14,014.66 14,015.00 0.0K
13:28 14,016.00 14,017.00 14,013.62 14,013.63 0.0K
13:29 14,012.63 14,015.00 14,012.20 14,014.00 0.0K
13:30 14,012.72 14,013.76 14,010.72 14,012.75 0.0K
13:31 14,012.00 14,017.00 14,012.00 14,015.70 0.0K
13:32 14,015.69 14,017.68 14,015.19 14,017.15 0.0K
13:33 14,017.14 14,020.00 14,015.58 14,015.59 0.0K
13:34 14,016.00 14,018.00 14,015.58 14,017.56 0.0K
13:35 14,018.00 14,019.05 14,014.06 14,016.04 0.0K
13:36 14,015.54 14,016.54 14,012.00 14,012.55 0.0K
13:37 14,013.56 14,014.58 14,012.57 14,013.09 0.0K
13:38 14,012.60 14,012.60 14,009.63 14,009.68 0.0K
13:39 14,009.69 14,012.20 14,008.70 14,010.00 0.0K
13:40 14,010.71 14,015.00 14,010.69 14,015.00 0.0K
13:41 14,014.61 14,017.06 14,014.00 14,016.51 0.0K
13:42 14,016.00 14,018.94 14,015.00 14,018.43 0.0K
13:43 14,018.42 14,022.38 14,017.00 14,021.87 0.0K
13:44 14,021.37 14,027.33 14,021.00 14,025.29 0.0K
13:45 14,025.79 14,027.73 14,025.77 14,027.20 0.0K
13:46 14,027.00 14,028.16 14,026.17 14,028.16 0.0K
13:47 14,029.16 14,031.15 14,028.00 14,031.14 0.0K
13:48 14,029.64 14,032.11 14,028.14 14,031.11 0.0K
13:49 14,031.10 14,034.06 14,031.00 14,032.54 0.0K
13:50 14,033.04 14,034.04 14,028.06 14,028.58 0.0K
13:51 14,028.08 14,029.10 14,023.16 14,023.16 0.0K
13:52 14,023.17 14,027.19 14,020.00 14,027.19 0.0K
13:53 14,027.68 14,030.00 14,026.18 14,028.17 0.0K
13:54 14,029.17 14,029.24 14,025.70 14,028.23 0.0K
13:55 14,027.73 14,028.23 14,023.26 14,023.29 0.0K
13:56 14,021.30 14,027.32 14,020.00 14,027.32 0.0K
13:57 14,027.31 14,027.31 14,022.35 14,022.87 0.0K
13:58 14,022.38 14,024.44 14,019.40 14,024.44 0.0K
13:59 14,023.44 14,024.00 14,021.47 14,023.02 0.0K
14:00 14,023.52 14,029.48 14,022.52 14,029.46 0.0K
14:01 14,026.97 14,033.41 14,026.97 14,033.41 0.0K
14:02 14,032.41 14,032.90 14,027.00 14,029.39 0.0K
14:03 14,030.89 14,033.00 14,030.89 14,032.32 0.0K
14:04 14,033.31 14,036.80 14,033.00 14,034.00 0.0K
14:05 14,035.27 14,036.75 14,035.00 14,035.75 0.0K
14:06 14,036.00 14,038.24 14,035.24 14,035.25 0.0K
14:07 14,035.00 14,037.27 14,034.00 14,035.00 0.0K
14:08 14,035.28 14,038.00 14,031.00 14,038.00 0.0K
14:09 14,037.32 14,038.30 14,036.81 14,038.29 0.0K
14:10 14,038.79 14,042.23 14,038.79 14,042.22 0.0K
14:11 14,042.21 14,043.20 14,041.17 14,042.00 0.0K
14:12 14,041.00 14,043.21 14,041.00 14,043.21 0.0K
14:13 14,044.21 14,045.70 14,043.20 14,044.18 0.0K
14:14 14,043.18 14,049.14 14,043.18 14,046.13 0.0K
14:15 14,046.63 14,046.63 14,040.76 14,040.76 0.0K
14:16 14,041.26 14,045.29 14,039.27 14,044.27 0.0K
14:17 14,045.27 14,048.23 14,045.27 14,046.69 0.0K
14:18 14,046.19 14,052.14 14,046.19 14,051.12 0.0K
14:19 14,050.00 14,052.12 14,048.64 14,049.15 0.0K
14:20 14,050.00 14,051.66 14,050.00 14,050.67 0.0K
14:21 14,049.17 14,050.18 14,043.34 14,044.36 0.0K
14:22 14,042.37 14,046.00 14,042.00 14,045.42 0.0K
14:23 14,044.92 14,045.44 14,042.00 14,043.53 0.0K
14:24 14,043.54 14,047.00 14,042.59 14,047.00 0.0K
14:25 14,045.58 14,050.00 14,045.00 14,049.56 0.0K
14:26 14,048.06 14,049.00 14,047.56 14,048.12 0.0K
14:27 14,048.13 14,051.00 14,048.13 14,050.00 0.0K
14:28 14,050.09 14,051.00 14,050.00 14,050.06 0.0K
14:29 14,050.05 14,052.03 14,042.00 14,042.00 0.0K
14:30 14,045.03 14,056.07 14,045.03 14,052.58 0.0K
14:31 14,053.58 14,054.00 14,049.00 14,053.70 0.0K
14:32 14,053.20 14,053.71 14,047.80 14,052.82 0.0K
14:33 14,050.33 14,051.87 14,046.95 14,046.97 0.0K
14:34 14,046.98 14,055.00 14,046.98 14,053.00 0.0K
14:35 14,051.50 14,054.05 14,049.06 14,049.06 0.0K
14:36 14,048.56 14,057.56 14,048.56 14,057.56 0.0K
14:37 14,058.05 14,060.05 14,052.54 14,053.07 0.0K
14:38 14,052.08 14,057.11 14,052.08 14,054.11 0.0K
14:39 14,053.61 14,055.15 14,050.69 14,054.70 0.0K
14:40 14,054.00 14,060.15 14,054.00 14,058.00 0.0K
14:41 14,057.62 14,058.12 14,054.15 14,054.15 0.0K
14:42 14,054.65 14,061.00 14,053.00 14,060.08 0.0K
14:43 14,060.07 14,066.00 14,060.06 14,065.00 0.0K
14:44 14,064.00 14,066.00 14,064.00 14,066.00 0.0K
14:45 14,065.99 14,067.00 14,064.96 14,065.95 0.0K
14:46 14,065.45 14,065.96 14,061.97 14,061.97 0.0K
14:47 14,059.97 14,062.01 14,059.97 14,062.01 0.0K
14:48 14,063.00 14,063.00 14,057.00 14,057.56 0.0K
14:49 14,055.07 14,059.08 14,055.07 14,058.06 0.0K
14:50 14,057.06 14,059.97 14,056.51 14,059.00 0.0K
14:51 14,058.96 14,063.00 14,058.96 14,060.89 0.0K
14:52 14,061.89 14,062.38 14,052.89 14,053.41 0.0K
14:53 14,053.91 14,057.89 14,053.91 14,056.36 0.0K
14:54 14,055.86 14,056.83 14,054.84 14,055.82 0.0K
14:55 14,055.32 14,059.31 14,052.80 14,053.80 0.0K
14:56 14,053.81 14,056.83 14,053.81 14,056.33 0.0K
14:57 14,056.83 14,060.00 14,055.83 14,057.78 0.0K
14:58 14,058.28 14,059.73 14,058.28 14,058.70 0.0K
14:59 14,057.70 14,064.09 14,057.69 14,063.59 0.0K
15:00 14,065.00 14,067.00 14,062.00 14,064.49 0.0K
15:01 14,061.00 14,063.00 14,058.02 14,061.52 0.0K
15:02 14,062.00 14,068.00 14,060.00 14,066.52 0.0K
15:03 14,065.00 14,075.00 14,061.03 14,073.50 0.0K
15:04 14,073.00 14,075.00 14,069.56 14,071.00 0.0K
15:05 14,071.56 14,073.00 14,068.00 14,069.61 0.0K
15:06 14,070.00 14,070.12 14,067.63 14,068.00 0.0K
15:07 14,066.00 14,071.17 14,065.00 14,070.67 0.0K
15:08 14,070.68 14,072.70 14,069.70 14,070.71 0.0K
15:09 14,071.71 14,073.70 14,069.68 14,070.68 0.0K
15:10 14,069.00 14,072.69 14,066.70 14,066.76 0.0K
15:11 14,065.76 14,071.82 14,065.76 14,069.82 0.0K
15:12 14,067.83 14,069.44 14,065.88 14,068.95 0.0K
15:13 14,066.97 14,070.02 14,066.97 14,067.03 0.0K
15:14 14,066.54 14,070.57 14,066.54 14,069.55 0.0K
15:15 14,070.05 14,070.05 14,067.00 14,068.00 0.0K
15:16 14,067.00 14,070.00 14,067.00 14,070.00 0.0K
15:17 14,070.00 14,071.50 14,068.00 14,070.49 0.0K
15:18 14,070.00 14,070.03 14,067.00 14,070.02 0.0K
15:19 14,069.52 14,072.03 14,069.52 14,070.00 0.0K
15:20 14,069.56 14,069.62 14,066.00 14,069.00 0.0K
15:21 14,069.13 14,070.00 14,067.00 14,069.15 0.0K
15:22 14,068.65 14,072.18 14,067.00 14,070.17 0.0K
15:23 14,069.00 14,072.21 14,068.00 14,072.00 0.0K
15:24 14,073.00 14,074.21 14,072.20 14,074.21 0.0K
15:25 14,073.00 14,076.19 14,073.00 14,074.22 0.0K
15:26 14,075.21 14,076.25 14,069.29 14,069.79 0.0K
15:27 14,069.30 14,071.80 14,069.30 14,071.80 0.0K
15:28 14,072.79 14,074.28 14,071.75 14,073.23 0.0K
15:29 14,073.22 14,077.20 14,073.19 14,076.19 0.0K
15:30 14,073.69 14,081.17 14,071.21 14,076.17 0.0K
15:31 14,079.17 14,079.17 14,068.27 14,071.00 0.0K
15:32 14,070.28 14,073.30 14,065.86 14,069.40 0.0K
15:33 14,068.41 14,076.41 14,068.41 14,076.41 0.0K
15:34 14,075.91 14,076.40 14,071.00 14,075.00 0.0K
15:35 14,074.00 14,075.42 14,071.00 14,074.00 0.0K
15:36 14,074.43 14,076.43 14,069.96 14,070.47 0.0K
15:37 14,070.48 14,072.05 14,067.00 14,072.00 0.0K
15:38 14,071.55 14,078.52 14,071.04 14,072.00 0.0K
15:39 14,072.55 14,075.02 14,072.55 14,075.02 0.0K
15:40 14,075.52 14,077.01 14,073.51 14,076.51 0.0K
15:41 14,075.51 14,081.47 14,074.01 14,080.97 0.0K
15:42 14,082.46 14,085.42 14,080.44 14,085.42 0.0K
15:43 14,084.42 14,085.00 14,080.00 14,085.00 0.0K
15:44 14,084.47 14,086.47 14,082.00 14,086.00 0.0K
15:45 14,086.97 14,088.48 14,083.53 14,085.00 0.0K
15:46 14,084.00 14,087.00 14,077.10 14,077.10 0.0K
15:47 14,077.11 14,081.59 14,076.62 14,076.64 0.0K
15:48 14,075.14 14,082.14 14,073.65 14,081.00 0.0K
15:49 14,082.64 14,084.13 14,078.65 14,079.17 0.0K
15:50 14,079.67 14,083.17 14,079.67 14,083.17 0.0K
15:51 14,084.17 14,089.00 14,083.66 14,086.04 0.0K
15:52 14,085.54 14,091.46 14,085.00 14,088.00 0.0K
15:53 14,087.46 14,094.40 14,087.00 14,094.00 0.0K
15:54 14,093.39 14,095.34 14,091.88 14,094.28 0.0K
15:55 14,093.78 14,095.27 14,085.31 14,085.31 0.0K
15:56 14,084.31 14,090.27 14,084.31 14,090.26 0.0K
15:57 14,090.25 14,094.13 14,090.24 14,091.13 0.0K
15:58 14,092.13 14,093.00 14,088.00 14,088.15 0.0K
15:59 14,087.65 14,094.07 14,087.65 14,092.56 0.0K
16:00 14,092.06 14,099.53 14,092.00 14,092.00 0.0K
16:01 14,094.00 14,100.00 14,094.00 14,099.93 0.0K
16:02 14,101.00 14,105.90 14,100.42 14,100.95 0.0K
16:03 14,100.96 14,102.03 14,100.46 14,102.03 0.0K
16:04 14,102.04 14,103.04 14,098.11 14,100.00 0.0K
16:05 14,101.12 14,106.09 14,101.12 14,103.00 0.0K
16:06 14,104.00 14,104.00 14,100.17 14,102.24 0.0K
16:07 14,102.74 14,106.74 14,100.25 14,104.25 0.0K
16:08 14,104.00 14,108.00 14,102.24 14,107.21 0.0K
16:09 14,104.71 14,108.18 14,104.71 14,108.00 0.0K
16:10 14,105.18 14,108.00 14,100.76 14,100.76 0.0K
16:11 14,100.27 14,102.34 14,098.00 14,099.34 0.0K
16:12 14,100.35 14,104.34 14,100.35 14,101.33 0.0K
16:13 14,101.34 14,106.77 14,101.00 14,106.77 0.0K
16:14 14,107.77 14,110.21 14,107.00 14,109.00 0.0K
16:15 14,108.69 14,114.14 14,108.68 14,114.12 0.0K
16:16 14,115.00 14,118.06 14,114.00 14,116.00 0.0K
16:17 14,116.55 14,126.97 14,116.05 14,126.96 0.0K
16:18 14,127.46 14,129.43 14,125.86 14,128.36 0.0K
16:19 14,127.36 14,130.27 14,126.76 14,128.75 0.0K
16:20 14,127.75 14,127.75 14,117.80 14,118.80 0.0K
16:21 14,118.81 14,122.34 14,117.83 14,119.86 0.0K
16:22 14,119.87 14,124.87 14,118.87 14,124.87 0.0K
16:23 14,123.86 14,125.86 14,121.85 14,122.00 0.0K
16:24 14,121.87 14,126.00 14,121.87 14,123.83 0.0K
16:25 14,124.33 14,127.31 14,122.81 14,123.81 0.0K
16:26 14,124.31 14,127.00 14,123.00 14,127.00 0.0K
16:27 14,126.00 14,128.28 14,125.00 14,125.28 0.0K
16:28 14,124.29 14,125.00 14,120.81 14,124.80 0.0K
16:29 14,125.30 14,126.00 14,122.82 14,124.81 0.0K
16:30 14,125.81 14,128.81 14,125.80 14,126.81 0.0K
16:31 14,127.00 14,129.80 14,125.30 14,126.80 0.0K
16:32 14,127.00 14,129.00 14,125.30 14,128.76 0.0K
16:33 14,129.25 14,133.00 14,128.70 14,128.70 0.0K
16:34 14,129.20 14,130.00 14,124.71 14,127.72 0.0K
16:35 14,127.71 14,127.71 14,123.74 14,124.26 0.0K
16:36 14,124.76 14,126.00 14,123.00 14,124.00 0.0K
16:37 14,124.27 14,125.00 14,120.79 14,124.00 0.0K
16:38 14,125.00 14,125.29 14,124.00 14,125.29 0.0K
16:39 14,124.29 14,129.30 14,123.79 14,127.30 0.0K
16:40 14,127.79 14,130.75 14,126.80 14,129.24 0.0K
16:41 14,129.74 14,133.69 14,129.74 14,132.69 0.0K
16:42 14,133.69 14,135.00 14,125.70 14,126.76 0.0K
16:43 14,127.26 14,128.86 14,121.34 14,128.86 0.0K
16:44 14,128.36 14,129.00 14,126.00 14,128.00 0.0K
16:45 14,129.00 14,131.00 14,126.83 14,130.00 0.0K
16:46 14,130.33 14,132.00 14,128.80 14,131.79 0.0K
16:47 14,132.78 14,135.00 14,130.25 14,131.75 0.0K
16:48 14,130.75 14,134.76 14,129.27 14,130.78 0.0K
16:49 14,130.79 14,132.00 14,127.82 14,131.00 0.0K
16:50 14,130.34 14,131.34 14,123.88 14,126.37 0.0K
16:51 14,125.87 14,129.00 14,125.00 14,125.00 0.0K
16:52 14,124.86 14,124.86 14,119.90 14,119.90 0.0K
16:53 14,121.00 14,122.89 14,118.89 14,119.89 0.0K
16:54 14,121.00 14,121.36 14,116.36 14,118.86 0.0K
16:55 14,117.86 14,123.84 14,117.86 14,121.34 0.0K
16:56 14,121.84 14,123.30 14,121.32 14,122.00 0.0K
16:57 14,123.00 14,124.00 14,120.79 14,122.00 0.0K
16:58 14,122.76 14,128.00 14,122.76 14,125.00 0.0K
16:59 14,124.00 14,126.00 14,121.75 14,121.76 0.0K
17:00 14,124.75 14,131.00 14,124.75 14,129.00 0.0K
17:01 14,128.00 14,128.69 14,123.23 14,125.24 0.0K
17:02 14,125.74 14,131.66 14,125.74 14,130.66 0.0K
17:03 14,132.15 14,135.00 14,130.60 14,130.60 0.0K
17:04 14,132.10 14,133.00 14,126.12 14,126.12 0.0K
17:05 14,127.62 14,128.00 14,123.15 14,124.16 0.0K
17:06 14,123.66 14,123.73 14,120.00 14,123.73 0.0K
17:07 14,124.00 14,131.00 14,123.74 14,124.00 0.0K
17:08 14,124.74 14,129.00 14,124.00 14,127.73 0.0K
17:09 14,128.23 14,129.00 14,124.00 14,127.77 0.0K
17:10 14,126.00 14,127.00 14,124.30 14,124.80 0.0K
17:11 14,123.80 14,128.79 14,123.80 14,127.77 0.0K
17:12 14,128.76 14,130.70 14,128.26 14,130.69 0.0K
17:13 14,129.69 14,130.00 14,126.69 14,126.69 0.0K
17:14 14,126.19 14,128.68 14,126.00 14,126.65 0.0K
17:15 14,127.00 14,127.00 14,122.67 14,122.68 0.0K
17:16 14,125.18 14,128.17 14,122.68 14,124.19 0.0K
17:17 14,124.69 14,124.69 14,116.77 14,117.27 0.0K
17:18 14,117.28 14,120.00 14,109.36 14,110.00 0.0K
17:19 14,108.36 14,113.00 14,106.87 14,109.86 0.0K
17:20 14,108.86 14,110.00 14,104.91 14,106.00 0.0K
17:21 14,104.91 14,104.91 14,100.92 14,101.41 0.0K
17:22 14,099.00 14,100.00 14,095.00 14,097.44 0.0K
17:23 14,097.00 14,098.00 14,091.97 14,098.00 0.0K
17:24 14,098.49 14,099.00 14,092.55 14,093.06 0.0K
17:25 14,091.56 14,093.11 14,088.09 14,093.11 0.0K
17:26 14,092.11 14,096.10 14,091.11 14,093.12 0.0K
17:27 14,091.62 14,092.13 14,082.72 14,084.00 0.0K
17:28 14,083.24 14,089.00 14,083.24 14,087.28 0.0K
17:29 14,088.00 14,092.00 14,085.78 14,089.76 0.0K
17:30 14,091.00 14,095.26 14,091.00 14,095.26 0.0K
17:31 14,096.26 14,097.26 14,084.00 14,084.00 0.0K
17:32 14,083.77 14,090.26 14,079.77 14,079.77 0.0K
17:33 14,080.27 14,088.27 14,080.27 14,082.27 0.0K
17:34 14,085.27 14,092.26 14,083.27 14,090.77 0.0K
17:35 14,088.27 14,093.76 14,087.00 14,089.20 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available