IBEX 35

ES35
🏛️ spain →
15,496.20
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:58 13,922.00 13,930.00 13,922.00 13,928.00 0.0K
08:59 13,926.00 13,929.00 13,918.00 13,918.00 0.0K
09:00 13,921.00 13,933.46 13,901.98 13,901.98 0.0K
09:01 13,895.98 13,905.47 13,887.48 13,898.00 0.0K
09:02 13,894.98 13,906.47 13,863.00 13,865.50 0.0K
09:03 13,866.00 13,876.49 13,863.00 13,872.00 0.0K
09:04 13,870.49 13,889.48 13,869.99 13,878.49 0.0K
09:05 13,875.99 13,882.00 13,858.50 13,860.00 0.0K
09:06 13,858.50 13,860.00 13,837.01 13,844.51 0.0K
09:07 13,847.00 13,873.37 13,844.00 13,865.87 0.0K
09:08 13,863.87 13,863.87 13,841.51 13,842.00 0.0K
09:09 13,841.06 13,853.56 13,840.00 13,849.00 0.0K
09:10 13,851.14 13,860.00 13,843.00 13,852.00 0.0K
09:11 13,850.12 13,857.00 13,840.17 13,847.20 0.0K
09:12 13,846.00 13,852.20 13,837.75 13,847.26 0.0K
09:13 13,847.00 13,856.00 13,843.14 13,856.00 0.0K
09:14 13,856.33 13,856.33 13,840.00 13,844.00 0.0K
09:15 13,839.66 13,842.00 13,831.70 13,840.00 0.0K
09:16 13,841.68 13,850.07 13,839.00 13,850.07 0.0K
09:17 13,848.00 13,849.00 13,836.00 13,839.12 0.0K
09:18 13,839.00 13,842.00 13,831.69 13,841.00 0.0K
09:19 13,840.13 13,843.12 13,832.00 13,832.00 0.0K
09:20 13,831.69 13,835.00 13,829.69 13,834.16 0.0K
09:21 13,836.16 13,852.00 13,834.65 13,850.04 0.0K
09:22 13,853.00 13,853.00 13,839.63 13,840.00 0.0K
09:23 13,840.15 13,851.60 13,837.65 13,851.60 0.0K
09:24 13,850.59 13,854.53 13,847.52 13,847.53 0.0K
09:25 13,843.53 13,854.02 13,843.53 13,852.00 0.0K
09:26 13,851.03 13,858.00 13,851.03 13,852.96 0.0K
09:27 13,853.46 13,857.44 13,852.47 13,854.43 0.0K
09:28 13,855.42 13,865.37 13,854.91 13,864.34 0.0K
09:29 13,863.33 13,865.33 13,859.00 13,859.36 0.0K
09:30 13,856.36 13,862.87 13,854.89 13,862.87 0.0K
09:31 13,866.36 13,870.86 13,864.36 13,866.00 0.0K
09:32 13,866.87 13,870.00 13,861.90 13,864.00 0.0K
09:33 13,866.95 13,877.00 13,866.95 13,872.36 0.0K
09:34 13,872.00 13,875.36 13,869.00 13,869.37 0.0K
09:35 13,869.87 13,880.31 13,869.87 13,880.31 0.0K
09:36 13,880.00 13,884.29 13,873.00 13,884.00 0.0K
09:37 13,883.29 13,885.27 13,882.00 13,885.00 0.0K
09:38 13,886.25 13,890.00 13,884.76 13,890.00 0.0K
09:39 13,891.25 13,895.00 13,882.77 13,884.79 0.0K
09:40 13,886.00 13,887.79 13,873.00 13,879.87 0.0K
09:41 13,880.87 13,884.35 13,875.88 13,879.90 0.0K
09:42 13,880.90 13,887.36 13,878.89 13,886.86 0.0K
09:43 13,887.00 13,892.00 13,883.00 13,892.00 0.0K
09:44 13,891.87 13,895.81 13,891.33 13,895.00 0.0K
09:45 13,894.76 13,897.71 13,888.70 13,890.00 0.0K
09:46 13,888.71 13,891.22 13,884.75 13,885.75 0.0K
09:47 13,884.76 13,886.00 13,879.83 13,879.84 0.0K
09:48 13,881.85 13,884.00 13,876.90 13,879.41 0.0K
09:49 13,877.92 13,879.42 13,859.14 13,860.65 0.0K
09:50 13,861.65 13,863.70 13,856.21 13,863.20 0.0K
09:51 13,862.20 13,875.09 13,862.18 13,874.09 0.0K
09:52 13,873.58 13,881.96 13,870.55 13,881.96 0.0K
09:53 13,882.95 13,886.43 13,876.93 13,882.41 0.0K
09:54 13,883.41 13,891.77 13,883.41 13,891.77 0.0K
09:55 13,892.76 13,893.25 13,889.69 13,892.15 0.0K
09:56 13,892.65 13,894.10 13,890.57 13,893.55 0.0K
09:57 13,894.00 13,898.53 13,890.02 13,890.02 0.0K
09:58 13,891.52 13,891.53 13,883.08 13,883.59 0.0K
09:59 13,881.59 13,882.00 13,869.67 13,881.17 0.0K
10:00 13,879.67 13,891.00 13,878.67 13,889.53 0.0K
10:01 13,890.03 13,900.35 13,890.03 13,899.85 0.0K
10:02 13,900.35 13,912.32 13,894.36 13,907.31 0.0K
10:03 13,906.32 13,910.35 13,903.84 13,909.35 0.0K
10:04 13,909.85 13,910.35 13,897.93 13,898.45 0.0K
10:05 13,897.46 13,904.47 13,896.48 13,903.00 0.0K
10:06 13,904.45 13,910.92 13,901.92 13,905.41 0.0K
10:07 13,904.91 13,906.00 13,898.43 13,899.45 0.0K
10:08 13,900.00 13,905.92 13,898.43 13,903.42 0.0K
10:09 13,902.42 13,906.87 13,900.39 13,904.86 0.0K
10:10 13,905.36 13,906.35 13,894.97 13,895.48 0.0K
10:11 13,899.48 13,912.40 13,898.48 13,908.86 0.0K
10:12 13,909.36 13,912.36 13,904.83 13,911.35 0.0K
10:13 13,911.84 13,915.33 13,908.33 13,912.33 0.0K
10:14 13,911.33 13,914.31 13,910.82 13,911.00 0.0K
10:15 13,912.00 13,916.29 13,909.00 13,916.28 0.0K
10:16 13,913.78 13,913.78 13,903.41 13,903.41 0.0K
10:17 13,901.92 13,906.00 13,898.47 13,903.04 0.0K
10:18 13,903.00 13,908.00 13,903.00 13,905.00 0.0K
10:19 13,905.10 13,909.00 13,904.60 13,909.00 0.0K
10:20 13,909.08 13,909.08 13,900.62 13,901.65 0.0K
10:21 13,902.00 13,904.00 13,888.00 13,888.00 0.0K
10:22 13,889.00 13,892.76 13,888.26 13,892.00 0.0K
10:23 13,893.00 13,897.68 13,890.75 13,896.00 0.0K
10:24 13,893.66 13,893.66 13,888.00 13,891.18 0.0K
10:25 13,893.00 13,897.00 13,892.00 13,895.00 0.0K
10:26 13,894.60 13,896.00 13,886.61 13,886.61 0.0K
10:27 13,888.00 13,888.00 13,869.22 13,871.24 0.0K
10:28 13,873.24 13,873.24 13,865.29 13,869.77 0.0K
10:29 13,870.77 13,877.00 13,868.77 13,876.71 0.0K
10:30 13,876.21 13,876.21 13,860.78 13,861.82 0.0K
10:31 13,861.33 13,869.31 13,861.33 13,865.30 0.0K
10:32 13,865.79 13,865.79 13,858.31 13,858.81 0.0K
10:33 13,860.00 13,867.81 13,858.82 13,861.78 0.0K
10:34 13,861.79 13,870.79 13,859.80 13,867.76 0.0K
10:35 13,868.75 13,870.73 13,861.80 13,867.00 0.0K
10:36 13,866.79 13,871.00 13,866.00 13,869.00 0.0K
10:37 13,869.29 13,875.25 13,868.79 13,874.24 0.0K
10:38 13,873.24 13,880.12 13,873.23 13,879.60 0.0K
10:39 13,878.60 13,878.60 13,857.74 13,861.26 0.0K
10:40 13,858.76 13,860.77 13,853.81 13,859.31 0.0K
10:41 13,856.81 13,858.00 13,849.85 13,849.86 0.0K
10:42 13,849.00 13,850.84 13,843.40 13,850.84 0.0K
10:43 13,853.00 13,855.00 13,848.00 13,850.00 0.0K
10:44 13,850.85 13,855.00 13,848.00 13,852.00 0.0K
10:45 13,853.00 13,853.00 13,830.95 13,830.95 0.0K
10:46 13,830.00 13,845.42 13,829.95 13,845.42 0.0K
10:47 13,846.00 13,847.88 13,843.37 13,843.88 0.0K
10:48 13,843.38 13,846.40 13,834.96 13,837.01 0.0K
10:49 13,838.52 13,839.54 13,835.03 13,838.06 0.0K
10:50 13,839.06 13,846.56 13,837.08 13,846.05 0.0K
10:51 13,848.04 13,850.02 13,841.03 13,844.03 0.0K
10:52 13,843.03 13,855.44 13,843.03 13,853.39 0.0K
10:53 13,852.38 13,856.32 13,852.38 13,853.81 0.0K
10:54 13,852.81 13,854.82 13,844.00 13,845.00 0.0K
10:55 13,847.88 13,851.00 13,840.91 13,842.94 0.0K
10:56 13,842.44 13,855.38 13,842.44 13,854.39 0.0K
10:57 13,855.88 13,858.35 13,854.31 13,855.30 0.0K
10:58 13,855.80 13,861.00 13,855.80 13,861.00 0.0K
10:59 13,862.25 13,862.25 13,846.00 13,848.00 0.0K
11:00 13,846.00 13,855.33 13,843.00 13,854.00 0.0K
11:01 13,855.00 13,871.00 13,855.00 13,869.00 0.0K
11:02 13,866.63 13,873.62 13,862.73 13,863.24 0.0K
11:03 13,860.25 13,867.78 13,860.25 13,867.00 0.0K
11:04 13,868.00 13,873.20 13,866.76 13,871.19 0.0K
11:05 13,871.68 13,871.68 13,862.70 13,866.21 0.0K
11:06 13,866.20 13,869.20 13,852.77 13,859.28 0.0K
11:07 13,856.29 13,858.83 13,855.79 13,856.84 0.0K
11:08 13,857.85 13,860.00 13,855.00 13,857.91 0.0K
11:09 13,857.00 13,863.00 13,857.00 13,861.91 0.0K
11:10 13,862.00 13,867.00 13,857.91 13,864.00 0.0K
11:11 13,861.87 13,867.00 13,859.87 13,865.84 0.0K
11:12 13,865.83 13,872.00 13,865.83 13,872.00 0.0K
11:13 13,871.00 13,875.00 13,861.68 13,862.68 0.0K
11:14 13,861.18 13,862.64 13,847.24 13,862.64 0.0K
11:15 13,861.12 13,873.49 13,858.00 13,872.48 0.0K
11:16 13,871.98 13,874.43 13,869.97 13,871.40 0.0K
11:17 13,871.39 13,872.39 13,860.95 13,863.44 0.0K
11:18 13,864.44 13,866.43 13,862.00 13,862.00 0.0K
11:19 13,862.92 13,865.41 13,861.00 13,864.43 0.0K
11:20 13,865.43 13,867.42 13,856.48 13,859.48 0.0K
11:21 13,859.49 13,865.99 13,859.49 13,863.99 0.0K
11:22 13,864.99 13,869.50 13,861.50 13,869.49 0.0K
11:23 13,870.49 13,871.49 13,869.00 13,869.49 0.0K
11:24 13,870.49 13,876.46 13,870.49 13,875.44 0.0K
11:25 13,875.94 13,876.45 13,869.99 13,869.99 0.0K
11:26 13,870.50 13,871.00 13,863.54 13,865.55 0.0K
11:27 13,866.55 13,866.55 13,861.58 13,863.62 0.0K
11:28 13,865.12 13,869.60 13,862.61 13,867.60 0.0K
11:29 13,865.60 13,871.59 13,865.60 13,868.57 0.0K
11:30 13,867.58 13,868.00 13,861.10 13,863.12 0.0K
11:31 13,863.00 13,866.00 13,861.67 13,864.00 0.0K
11:32 13,863.18 13,867.16 13,862.00 13,866.00 0.0K
11:33 13,865.16 13,865.16 13,859.68 13,863.00 0.0K
11:34 13,862.73 13,865.00 13,861.00 13,862.81 0.0K
11:35 13,862.00 13,871.31 13,862.00 13,868.81 0.0K
11:36 13,868.82 13,871.00 13,867.00 13,869.00 0.0K
11:37 13,871.35 13,878.00 13,870.85 13,877.84 0.0K
11:38 13,879.34 13,880.00 13,872.86 13,872.86 0.0K
11:39 13,876.00 13,876.00 13,868.00 13,869.84 0.0K
11:40 13,870.84 13,875.00 13,869.84 13,872.79 0.0K
11:41 13,871.79 13,874.00 13,867.78 13,869.78 0.0K
11:42 13,868.78 13,871.77 13,865.79 13,866.29 0.0K
11:43 13,867.79 13,876.73 13,867.79 13,873.72 0.0K
11:44 13,874.00 13,881.66 13,871.72 13,874.69 0.0K
11:45 13,876.69 13,877.70 13,874.70 13,876.23 0.0K
11:46 13,875.00 13,876.76 13,872.28 13,876.76 0.0K
11:47 13,878.00 13,878.25 13,869.82 13,870.84 0.0K
11:48 13,870.00 13,873.38 13,869.87 13,873.00 0.0K
11:49 13,873.37 13,874.00 13,870.38 13,870.38 0.0K
11:50 13,872.88 13,876.35 13,868.88 13,875.79 0.0K
11:51 13,877.29 13,880.00 13,871.77 13,877.26 0.0K
11:52 13,877.76 13,883.70 13,876.74 13,882.18 0.0K
11:53 13,881.68 13,884.00 13,881.66 13,883.64 0.0K
11:54 13,885.00 13,889.00 13,882.65 13,888.00 0.0K
11:55 13,888.12 13,890.00 13,884.00 13,890.00 0.0K
11:56 13,891.00 13,893.50 13,886.99 13,886.99 0.0K
11:57 13,885.99 13,892.00 13,885.00 13,886.00 0.0K
11:58 13,889.00 13,892.00 13,887.96 13,892.00 0.0K
11:59 13,893.93 13,896.43 13,891.44 13,894.92 0.0K
12:00 13,896.00 13,896.00 13,882.01 13,884.54 0.0K
12:01 13,885.00 13,889.00 13,884.55 13,885.00 0.0K
12:02 13,885.63 13,886.00 13,880.00 13,885.00 0.0K
12:03 13,886.00 13,887.00 13,882.00 13,884.00 0.0K
12:04 13,883.80 13,885.00 13,878.86 13,878.87 0.0K
12:05 13,877.88 13,879.89 13,875.90 13,878.90 0.0K
12:06 13,880.90 13,883.88 13,876.90 13,876.90 0.0K
12:07 13,875.91 13,878.00 13,875.91 13,878.00 0.0K
12:08 13,876.46 13,880.03 13,874.96 13,880.03 0.0K
12:09 13,879.53 13,880.03 13,875.04 13,877.55 0.0K
12:10 13,878.04 13,882.01 13,877.03 13,881.49 0.0K
12:11 13,881.98 13,889.90 13,881.48 13,889.34 0.0K
12:12 13,890.33 13,890.83 13,885.29 13,886.74 0.0K
12:13 13,887.74 13,890.71 13,883.23 13,890.00 0.0K
12:14 13,890.22 13,891.00 13,884.70 13,888.70 0.0K
12:15 13,888.19 13,889.00 13,877.00 13,877.00 0.0K
12:16 13,876.76 13,878.00 13,871.86 13,875.89 0.0K
12:17 13,875.90 13,879.40 13,874.91 13,875.93 0.0K
12:18 13,875.00 13,879.45 13,874.94 13,878.95 0.0K
12:19 13,879.45 13,881.96 13,879.45 13,881.00 0.0K
12:20 13,879.96 13,883.46 13,869.03 13,869.03 0.0K
12:21 13,867.04 13,872.05 13,867.04 13,869.04 0.0K
12:22 13,868.54 13,872.03 13,865.02 13,865.02 0.0K
12:23 13,867.00 13,867.98 13,865.01 13,867.98 0.0K
12:24 13,866.97 13,866.97 13,859.52 13,862.50 0.0K
12:25 13,863.50 13,865.97 13,862.93 13,865.43 0.0K
12:26 13,865.42 13,867.00 13,864.00 13,865.85 0.0K
12:27 13,864.84 13,874.27 13,861.84 13,873.76 0.0K
12:28 13,875.00 13,883.00 13,875.00 13,882.00 0.0K
12:29 13,881.62 13,881.62 13,874.00 13,875.63 0.0K
12:30 13,874.63 13,877.14 13,872.65 13,876.64 0.0K
12:31 13,877.64 13,879.13 13,874.64 13,876.63 0.0K
12:32 13,877.00 13,877.00 13,873.63 13,874.68 0.0K
12:33 13,875.68 13,878.00 13,873.68 13,875.64 0.0K
12:34 13,876.64 13,877.64 13,866.18 13,866.19 0.0K
12:35 13,864.70 13,867.23 13,863.72 13,863.81 0.0K
12:36 13,863.82 13,864.83 13,861.34 13,861.84 0.0K
12:37 13,862.34 13,862.34 13,857.92 13,860.45 0.0K
12:38 13,858.95 13,859.99 13,857.98 13,858.01 0.0K
12:39 13,858.51 13,861.00 13,854.06 13,854.07 0.0K
12:40 13,853.07 13,860.06 13,852.08 13,859.02 0.0K
12:41 13,860.02 13,861.00 13,858.00 13,861.00 0.0K
12:42 13,859.93 13,861.00 13,855.90 13,855.94 0.0K
12:43 13,853.95 13,856.02 13,853.55 13,854.06 0.0K
12:44 13,853.56 13,855.00 13,852.00 13,852.15 0.0K
12:45 13,852.16 13,854.67 13,852.16 13,852.23 0.0K
12:46 13,852.24 13,856.24 13,852.24 13,853.26 0.0K
12:47 13,854.26 13,860.24 13,853.27 13,858.73 0.0K
12:48 13,859.73 13,860.23 13,857.23 13,857.23 0.0K
12:49 13,857.24 13,858.73 13,856.73 13,857.75 0.0K
12:50 13,858.25 13,858.25 13,855.74 13,857.75 0.0K
12:51 13,859.25 13,859.25 13,857.19 13,859.17 0.0K
12:52 13,858.67 13,863.11 13,858.16 13,861.07 0.0K
12:53 13,863.06 13,866.99 13,860.05 13,863.44 0.0K
12:54 13,864.44 13,867.40 13,864.00 13,867.36 0.0K
12:55 13,866.86 13,870.00 13,865.00 13,869.00 0.0K
12:56 13,871.00 13,873.74 13,868.76 13,869.00 0.0K
12:57 13,869.76 13,869.76 13,863.00 13,867.00 0.0K
12:58 13,867.72 13,868.00 13,865.74 13,868.00 0.0K
12:59 13,868.75 13,873.00 13,868.75 13,873.00 0.0K
13:00 13,873.75 13,875.00 13,871.00 13,872.75 0.0K
13:01 13,872.25 13,881.72 13,871.74 13,871.74 0.0K
13:02 13,872.75 13,875.78 13,871.80 13,871.81 0.0K
13:03 13,871.00 13,875.94 13,867.90 13,875.94 0.0K
13:04 13,875.44 13,884.42 13,875.44 13,884.42 0.0K
13:05 13,882.91 13,891.32 13,879.90 13,890.31 0.0K
13:06 13,890.81 13,893.75 13,889.29 13,893.00 0.0K
13:07 13,893.24 13,893.73 13,887.74 13,891.75 0.0K
13:08 13,892.00 13,894.68 13,891.72 13,894.68 0.0K
13:09 13,894.67 13,896.00 13,892.59 13,894.06 0.0K
13:10 13,893.56 13,895.00 13,890.56 13,892.00 0.0K
13:11 13,891.06 13,891.06 13,885.12 13,886.00 0.0K
13:12 13,886.62 13,887.63 13,885.62 13,885.63 0.0K
13:13 13,886.63 13,892.61 13,885.63 13,888.00 0.0K
13:14 13,887.59 13,889.10 13,884.63 13,885.64 0.0K
13:15 13,884.64 13,890.00 13,884.64 13,889.09 0.0K
13:16 13,889.59 13,892.51 13,889.59 13,891.51 0.0K
13:17 13,892.00 13,892.46 13,887.97 13,892.46 0.0K
13:18 13,891.95 13,891.95 13,885.95 13,888.00 0.0K
13:19 13,890.95 13,894.48 13,884.49 13,894.48 0.0K
13:20 13,892.98 13,896.47 13,890.47 13,891.55 0.0K
13:21 13,891.56 13,893.60 13,887.20 13,887.20 0.0K
13:22 13,887.21 13,887.21 13,884.74 13,885.87 0.0K
13:23 13,886.37 13,886.87 13,877.47 13,877.47 0.0K
13:24 13,877.48 13,879.00 13,875.49 13,878.53 0.0K
13:25 13,879.03 13,880.53 13,877.00 13,877.06 0.0K
13:26 13,876.07 13,876.60 13,872.11 13,872.14 0.0K
13:27 13,872.15 13,872.15 13,868.21 13,870.23 0.0K
13:28 13,871.23 13,874.22 13,871.23 13,872.24 0.0K
13:29 13,873.24 13,875.24 13,870.27 13,870.29 0.0K
13:30 13,870.30 13,875.30 13,869.31 13,873.80 0.0K
13:31 13,877.29 13,881.22 13,877.29 13,880.70 0.0K
13:32 13,881.19 13,883.16 13,881.00 13,881.00 0.0K
13:33 13,882.07 13,883.52 13,878.03 13,879.04 0.0K
13:34 13,878.04 13,879.52 13,874.54 13,879.52 0.0K
13:35 13,879.51 13,891.90 13,879.51 13,890.88 0.0K
13:36 13,892.88 13,895.76 13,891.86 13,895.75 0.0K
13:37 13,895.24 13,895.73 13,886.78 13,886.78 0.0K
13:38 13,887.28 13,888.90 13,886.79 13,888.40 0.0K
13:39 13,891.90 13,892.00 13,888.91 13,890.00 0.0K
13:40 13,891.93 13,897.41 13,891.93 13,897.41 0.0K
13:41 13,896.90 13,896.90 13,892.91 13,894.92 0.0K
13:42 13,895.00 13,897.00 13,893.00 13,894.87 0.0K
13:43 13,894.86 13,894.86 13,890.87 13,892.00 0.0K
13:44 13,892.88 13,895.00 13,891.87 13,893.81 0.0K
13:45 13,893.30 13,899.71 13,893.00 13,899.69 0.0K
13:46 13,899.68 13,903.66 13,899.68 13,903.00 0.0K
13:47 13,902.60 13,913.95 13,902.59 13,913.95 0.0K
13:48 13,914.95 13,916.44 13,912.85 13,916.35 0.0K
13:49 13,916.84 13,917.00 13,914.00 13,914.00 0.0K
13:50 13,913.00 13,919.25 13,913.00 13,917.75 0.0K
13:51 13,916.25 13,920.26 13,914.24 13,914.24 0.0K
13:52 13,913.25 13,914.00 13,911.00 13,911.00 0.0K
13:53 13,910.00 13,916.00 13,910.00 13,915.00 0.0K
13:54 13,913.28 13,914.28 13,908.00 13,909.00 0.0K
13:55 13,910.32 13,915.31 13,910.32 13,912.00 0.0K
13:56 13,913.29 13,915.23 13,912.00 13,915.22 0.0K
13:57 13,916.22 13,916.22 13,914.20 13,915.20 0.0K
13:58 13,914.70 13,916.00 13,913.00 13,915.19 0.0K
13:59 13,913.69 13,914.00 13,911.72 13,911.72 0.0K
14:00 13,913.22 13,916.22 13,911.00 13,916.22 0.0K
14:01 13,916.21 13,919.20 13,908.23 13,908.23 0.0K
14:02 13,908.00 13,908.00 13,901.76 13,904.29 0.0K
14:03 13,906.79 13,907.31 13,901.00 13,907.30 0.0K
14:04 13,907.29 13,909.27 13,905.00 13,905.79 0.0K
14:05 13,906.29 13,906.30 13,899.36 13,899.36 0.0K
14:06 13,900.00 13,907.36 13,899.37 13,906.32 0.0K
14:07 13,907.32 13,911.79 13,905.78 13,905.78 0.0K
14:08 13,904.29 13,907.80 13,903.30 13,904.30 0.0K
14:09 13,904.00 13,906.79 13,904.00 13,905.78 0.0K
14:10 13,905.00 13,909.13 13,903.77 13,908.11 0.0K
14:11 13,908.10 13,910.00 13,907.07 13,910.00 0.0K
14:12 13,910.05 13,913.00 13,909.00 13,911.00 0.0K
14:13 13,910.50 13,911.01 13,905.00 13,909.00 0.0K
14:14 13,909.05 13,910.05 13,906.00 13,908.00 0.0K
14:15 13,908.03 13,910.05 13,905.00 13,905.00 0.0K
14:16 13,905.54 13,909.06 13,903.06 13,907.00 0.0K
14:17 13,906.06 13,910.08 13,906.00 13,908.00 0.0K
14:18 13,908.55 13,908.55 13,905.55 13,907.55 0.0K
14:19 13,908.05 13,908.05 13,902.54 13,905.52 0.0K
14:20 13,906.02 13,910.02 13,904.02 13,906.00 0.0K
14:21 13,905.62 13,907.18 13,905.00 13,906.19 0.0K
14:22 13,907.19 13,907.20 13,900.25 13,900.25 0.0K
14:23 13,898.76 13,904.27 13,898.00 13,903.26 0.0K
14:24 13,902.00 13,904.25 13,901.00 13,902.00 0.0K
14:25 13,901.80 13,905.31 13,900.81 13,904.81 0.0K
14:26 13,904.80 13,904.80 13,898.78 13,900.29 0.0K
14:27 13,899.00 13,904.25 13,899.00 13,902.25 0.0K
14:28 13,902.00 13,902.00 13,899.00 13,901.82 0.0K
14:29 13,902.00 13,902.00 13,900.00 13,900.00 0.0K
14:30 13,900.36 13,903.37 13,900.00 13,902.37 0.0K
14:31 13,901.00 13,909.35 13,900.88 13,908.85 0.0K
14:32 13,906.00 13,909.00 13,905.86 13,906.00 0.0K
14:33 13,907.00 13,911.38 13,905.87 13,909.89 0.0K
14:34 13,909.39 13,909.39 13,902.55 13,902.55 0.0K
14:35 13,903.06 13,907.09 13,902.57 13,905.09 0.0K
14:36 13,906.09 13,907.06 13,905.56 13,906.55 0.0K
14:37 13,906.05 13,910.97 13,906.05 13,910.00 0.0K
14:38 13,909.95 13,909.95 13,902.00 13,904.00 0.0K
14:39 13,904.01 13,904.01 13,895.60 13,896.00 0.0K
14:40 13,894.11 13,894.20 13,889.68 13,892.22 0.0K
14:41 13,892.23 13,894.00 13,890.00 13,893.82 0.0K
14:42 13,892.83 13,896.00 13,892.34 13,892.34 0.0K
14:43 13,892.35 13,895.00 13,891.86 13,893.89 0.0K
14:44 13,894.39 13,895.00 13,890.42 13,890.42 0.0K
14:45 13,890.00 13,892.92 13,888.93 13,891.88 0.0K
14:46 13,889.87 13,890.87 13,881.00 13,881.00 0.0K
14:47 13,880.96 13,884.04 13,879.00 13,884.00 0.0K
14:48 13,883.03 13,883.03 13,879.00 13,880.10 0.0K
14:49 13,881.00 13,885.09 13,878.06 13,878.06 0.0K
14:50 13,878.00 13,885.03 13,877.00 13,884.02 0.0K
14:51 13,883.01 13,883.01 13,878.53 13,880.05 0.0K
14:52 13,879.06 13,881.06 13,876.61 13,877.12 0.0K
14:53 13,877.13 13,877.14 13,874.21 13,877.00 0.0K
14:54 13,877.21 13,878.18 13,876.00 13,876.17 0.0K
14:55 13,875.17 13,879.15 13,875.00 13,879.12 0.0K
14:56 13,880.62 13,880.62 13,874.00 13,874.11 0.0K
14:57 13,874.61 13,881.58 13,874.61 13,878.07 0.0K
14:58 13,879.07 13,883.00 13,877.06 13,878.06 0.0K
14:59 13,877.56 13,881.01 13,877.06 13,878.99 0.0K
15:00 13,875.99 13,875.99 13,870.07 13,873.58 0.0K
15:01 13,874.00 13,875.08 13,870.00 13,870.10 0.0K
15:02 13,869.60 13,871.13 13,867.15 13,867.16 0.0K
15:03 13,867.17 13,872.19 13,866.18 13,870.00 0.0K
15:04 13,870.19 13,872.18 13,868.19 13,869.21 0.0K
15:05 13,867.21 13,869.00 13,865.00 13,868.73 0.0K
15:06 13,869.22 13,873.13 13,868.00 13,873.12 0.0K
15:07 13,874.11 13,874.59 13,867.54 13,867.54 0.0K
15:08 13,867.04 13,872.03 13,867.04 13,871.01 0.0K
15:09 13,869.01 13,872.49 13,869.01 13,870.94 0.0K
15:10 13,868.44 13,869.00 13,866.94 13,867.95 0.0K
15:11 13,868.45 13,872.89 13,867.95 13,872.00 0.0K
15:12 13,871.87 13,872.36 13,868.86 13,872.00 0.0K
15:13 13,871.82 13,876.00 13,871.80 13,873.00 0.0K
15:14 13,872.79 13,874.00 13,867.79 13,868.00 0.0K
15:15 13,868.79 13,869.00 13,864.82 13,866.82 0.0K
15:16 13,867.32 13,868.00 13,864.83 13,865.89 0.0K
15:17 13,865.90 13,865.95 13,863.96 13,864.00 0.0K
15:18 13,863.97 13,865.00 13,860.00 13,860.00 0.0K
15:19 13,859.01 13,861.04 13,858.06 13,859.07 0.0K
15:20 13,857.57 13,858.07 13,852.11 13,854.00 0.0K
15:21 13,855.00 13,855.10 13,852.00 13,853.10 0.0K
15:22 13,853.00 13,855.09 13,853.00 13,853.00 0.0K
15:23 13,854.06 13,858.04 13,854.00 13,857.04 0.0K
15:24 13,858.00 13,859.00 13,854.03 13,856.03 0.0K
15:25 13,854.03 13,859.05 13,854.00 13,859.04 0.0K
15:26 13,858.04 13,862.99 13,857.54 13,859.98 0.0K
15:27 13,860.48 13,865.00 13,859.99 13,864.99 0.0K
15:28 13,864.00 13,865.01 13,862.51 13,863.02 0.0K
15:29 13,862.02 13,862.03 13,857.05 13,858.10 0.0K
15:30 13,857.11 13,868.57 13,857.11 13,867.00 0.0K
15:31 13,867.55 13,877.00 13,867.55 13,873.96 0.0K
15:32 13,874.96 13,876.00 13,869.96 13,876.00 0.0K
15:33 13,875.44 13,876.00 13,862.00 13,864.00 0.0K
15:34 13,863.00 13,865.07 13,857.00 13,865.06 0.0K
15:35 13,863.07 13,867.07 13,863.07 13,867.06 0.0K
15:36 13,867.05 13,871.02 13,865.04 13,869.98 0.0K
15:37 13,870.98 13,874.93 13,867.97 13,873.91 0.0K
15:38 13,873.92 13,875.93 13,870.93 13,875.93 0.0K
15:39 13,875.92 13,880.89 13,875.92 13,879.82 0.0K
15:40 13,878.82 13,880.79 13,874.81 13,878.77 0.0K
15:41 13,879.00 13,880.00 13,873.77 13,875.77 0.0K
15:42 13,876.00 13,880.00 13,875.00 13,880.00 0.0K
15:43 13,879.68 13,879.68 13,872.68 13,874.71 0.0K
15:44 13,873.71 13,875.26 13,872.72 13,874.75 0.0K
15:45 13,874.25 13,874.75 13,862.85 13,867.89 0.0K
15:46 13,865.89 13,868.40 13,863.90 13,866.93 0.0K
15:47 13,866.94 13,867.44 13,857.08 13,857.08 0.0K
15:48 13,858.08 13,858.08 13,851.16 13,852.00 0.0K
15:49 13,853.19 13,857.24 13,851.21 13,854.00 0.0K
15:50 13,856.26 13,858.00 13,851.00 13,855.81 0.0K
15:51 13,855.00 13,862.26 13,855.00 13,862.26 0.0K
15:52 13,862.00 13,868.16 13,862.00 13,867.00 0.0K
15:53 13,867.12 13,867.12 13,857.00 13,857.00 0.0K
15:54 13,856.00 13,856.00 13,848.77 13,851.31 0.0K
15:55 13,849.32 13,855.36 13,849.32 13,854.36 0.0K
15:56 13,854.00 13,858.39 13,849.39 13,856.38 0.0K
15:57 13,855.38 13,856.87 13,851.89 13,851.89 0.0K
15:58 13,851.39 13,851.90 13,847.43 13,849.00 0.0K
15:59 13,848.99 13,849.06 13,848.00 13,849.06 0.0K
16:00 13,855.00 13,858.05 13,852.08 13,852.10 0.0K
16:01 13,854.00 13,855.10 13,850.00 13,852.00 0.0K
16:02 13,852.11 13,856.00 13,850.61 13,854.00 0.0K
16:03 13,856.00 13,858.51 13,852.00 13,857.48 0.0K
16:04 13,857.00 13,859.45 13,854.00 13,858.00 0.0K
16:05 13,857.00 13,862.00 13,856.00 13,856.00 0.0K
16:06 13,857.00 13,867.31 13,857.00 13,863.00 0.0K
16:07 13,863.30 13,864.74 13,859.29 13,864.74 0.0K
16:08 13,867.23 13,871.16 13,866.09 13,867.08 0.0K
16:09 13,867.58 13,872.00 13,867.58 13,871.97 0.0K
16:10 13,871.96 13,877.00 13,871.96 13,874.00 0.0K
16:11 13,874.88 13,883.00 13,873.87 13,883.00 0.0K
16:12 13,883.26 13,891.00 13,882.00 13,890.64 0.0K
16:13 13,889.14 13,898.00 13,888.64 13,892.00 0.0K
16:14 13,890.59 13,894.12 13,888.62 13,891.00 0.0K
16:15 13,890.00 13,894.09 13,887.13 13,894.00 0.0K
16:16 13,893.57 13,895.08 13,890.59 13,894.58 0.0K
16:17 13,893.58 13,897.00 13,891.59 13,894.00 0.0K
16:18 13,894.62 13,898.00 13,893.61 13,895.62 0.0K
16:19 13,894.62 13,894.64 13,891.14 13,891.65 0.0K
16:20 13,891.66 13,891.69 13,877.76 13,877.76 0.0K
16:21 13,878.77 13,885.78 13,877.00 13,885.78 0.0K
16:22 13,887.77 13,890.71 13,883.69 13,887.00 0.0K
16:23 13,886.67 13,894.00 13,883.66 13,893.00 0.0K
16:24 13,894.04 13,894.04 13,888.00 13,888.00 0.0K
16:25 13,887.00 13,893.48 13,881.00 13,893.48 0.0K
16:26 13,892.47 13,892.95 13,888.43 13,890.41 0.0K
16:27 13,891.41 13,892.91 13,885.91 13,888.39 0.0K
16:28 13,887.39 13,887.89 13,881.00 13,881.00 0.0K
16:29 13,881.43 13,881.44 13,876.47 13,879.50 0.0K
16:30 13,878.50 13,882.50 13,870.56 13,870.56 0.0K
16:31 13,870.57 13,875.59 13,870.57 13,873.60 0.0K
16:32 13,873.61 13,876.00 13,866.71 13,875.00 0.0K
16:33 13,874.73 13,879.00 13,874.00 13,874.80 0.0K
16:34 13,873.81 13,875.84 13,872.00 13,875.84 0.0K
16:35 13,876.00 13,877.00 13,874.00 13,876.36 0.0K
16:36 13,876.00 13,882.84 13,873.87 13,882.00 0.0K
16:37 13,882.82 13,890.20 13,882.82 13,888.70 0.0K
16:38 13,889.20 13,889.70 13,885.21 13,886.71 0.0K
16:39 13,886.72 13,892.00 13,886.72 13,891.65 0.0K
16:40 13,892.65 13,901.08 13,892.15 13,898.56 0.0K
16:41 13,893.07 13,895.00 13,890.61 13,891.12 0.0K
16:42 13,892.63 13,898.00 13,890.63 13,895.00 0.0K
16:43 13,892.60 13,895.58 13,888.00 13,888.58 0.0K
16:44 13,889.58 13,890.00 13,885.08 13,887.00 0.0K
16:45 13,886.00 13,886.58 13,883.60 13,885.00 0.0K
16:46 13,884.60 13,888.00 13,883.60 13,885.00 0.0K
16:47 13,885.12 13,887.00 13,881.66 13,883.00 0.0K
16:48 13,883.67 13,884.00 13,877.00 13,877.22 0.0K
16:49 13,876.00 13,884.00 13,874.72 13,880.70 0.0K
16:50 13,881.00 13,887.00 13,880.00 13,887.00 0.0K
16:51 13,886.69 13,890.66 13,886.63 13,887.00 0.0K
16:52 13,887.63 13,892.06 13,887.63 13,891.00 0.0K
16:53 13,891.53 13,896.48 13,890.02 13,896.46 0.0K
16:54 13,901.45 13,902.94 13,897.45 13,902.00 0.0K
16:55 13,903.00 13,904.91 13,901.44 13,902.40 0.0K
16:56 13,904.39 13,905.39 13,900.00 13,901.40 0.0K
16:57 13,901.90 13,901.90 13,897.92 13,898.43 0.0K
16:58 13,897.43 13,902.44 13,896.94 13,901.43 0.0K
16:59 13,901.00 13,905.42 13,900.93 13,901.41 0.0K
17:00 13,901.42 13,903.43 13,896.46 13,898.46 0.0K
17:01 13,896.47 13,898.47 13,892.45 13,894.45 0.0K
17:02 13,896.45 13,903.37 13,894.44 13,903.37 0.0K
17:03 13,902.86 13,905.31 13,901.00 13,902.32 0.0K
17:04 13,901.00 13,902.33 13,895.00 13,895.00 0.0K
17:05 13,894.91 13,900.36 13,894.41 13,900.36 0.0K
17:06 13,899.36 13,907.27 13,898.00 13,906.00 0.0K
17:07 13,907.00 13,912.23 13,907.00 13,912.20 0.0K
17:08 13,912.70 13,913.19 13,909.00 13,911.19 0.0K
17:09 13,911.18 13,913.00 13,909.65 13,912.00 0.0K
17:10 13,911.64 13,912.15 13,902.17 13,902.17 0.0K
17:11 13,901.18 13,905.18 13,900.18 13,900.68 0.0K
17:12 13,901.18 13,909.66 13,900.67 13,907.16 0.0K
17:13 13,907.00 13,907.00 13,901.66 13,902.19 0.0K
17:14 13,902.20 13,909.18 13,902.20 13,904.22 0.0K
17:15 13,906.21 13,911.19 13,904.21 13,907.20 0.0K
17:16 13,906.20 13,906.71 13,902.73 13,904.22 0.0K
17:17 13,903.72 13,904.23 13,900.00 13,900.28 0.0K
17:18 13,900.29 13,900.29 13,897.00 13,898.33 0.0K
17:19 13,897.83 13,902.00 13,897.83 13,902.00 0.0K
17:20 13,901.31 13,906.29 13,900.81 13,905.79 0.0K
17:21 13,905.29 13,905.29 13,901.35 13,901.35 0.0K
17:22 13,901.85 13,909.89 13,898.87 13,909.89 0.0K
17:23 13,911.39 13,911.39 13,906.40 13,908.00 0.0K
17:24 13,909.00 13,909.00 13,905.41 13,907.39 0.0K
17:25 13,906.89 13,906.91 13,904.91 13,905.91 0.0K
17:26 13,905.41 13,905.91 13,899.00 13,900.45 0.0K
17:27 13,901.95 13,906.00 13,901.45 13,904.95 0.0K
17:28 13,903.45 13,904.00 13,900.94 13,900.94 0.0K
17:29 13,901.44 13,902.47 13,899.00 13,902.00 0.0K
17:30 13,903.47 13,906.47 13,901.00 13,904.00 0.0K
17:31 13,905.00 13,913.00 13,905.00 13,909.97 0.0K
17:32 13,909.00 13,911.47 13,905.97 13,906.00 0.0K
17:33 13,906.47 13,909.47 13,905.97 13,908.00 0.0K
17:34 13,907.47 13,910.97 13,903.97 13,910.47 0.0K
17:35 13,908.97 13,916.00 13,903.90 13,903.90 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available