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 13,958.00 13,958.00 13,956.00 13,956.00 0.0K
08:59 13,957.00 13,958.00 13,940.00 13,940.00 0.0K
09:00 13,929.00 13,963.00 13,929.00 13,955.00 0.0K
09:01 13,957.00 13,963.00 13,952.00 13,963.00 0.0K
09:02 13,964.00 13,967.00 13,958.00 13,962.00 0.0K
09:03 13,960.00 13,977.00 13,960.00 13,976.00 0.0K
09:04 13,975.00 13,995.00 13,975.00 13,984.00 0.0K
09:05 13,990.00 13,994.00 13,985.00 13,988.00 0.0K
09:06 13,987.00 13,989.00 13,975.00 13,988.00 0.0K
09:07 13,992.00 13,993.00 13,988.00 13,988.00 0.0K
09:08 13,990.00 13,990.00 13,975.00 13,979.00 0.0K
09:09 13,976.00 13,983.00 13,976.00 13,983.00 0.0K
09:10 13,988.00 13,993.00 13,984.00 13,993.00 0.0K
09:11 13,992.00 13,997.00 13,987.00 13,997.00 0.0K
09:12 13,998.00 14,001.00 13,995.00 13,998.00 0.0K
09:13 13,997.00 13,999.00 13,989.00 13,991.00 0.0K
09:14 13,992.00 13,997.00 13,987.00 13,997.00 0.0K
09:15 13,995.00 14,000.00 13,993.00 13,999.00 0.0K
09:16 13,997.00 14,010.00 13,997.00 14,006.00 0.0K
09:17 14,005.00 14,013.00 14,005.00 14,009.00 0.0K
09:18 14,008.00 14,012.00 14,008.00 14,010.00 0.0K
09:19 14,011.00 14,012.00 14,007.00 14,007.00 0.0K
09:20 14,008.00 14,020.00 14,008.00 14,012.00 0.0K
09:21 14,013.00 14,017.00 14,010.48 14,010.48 0.0K
09:22 14,009.49 14,011.48 14,006.00 14,010.00 0.0K
09:23 14,009.00 14,013.00 14,003.09 14,003.09 0.0K
09:24 14,002.10 14,003.66 13,999.13 14,001.00 0.0K
09:25 14,000.18 14,000.18 13,990.00 13,992.29 0.0K
09:26 13,992.00 13,996.00 13,989.00 13,995.73 0.0K
09:27 13,994.00 14,008.08 13,994.00 14,003.09 0.0K
09:28 14,002.09 14,008.09 13,994.00 14,004.00 0.0K
09:29 14,003.59 14,008.00 14,000.56 14,004.05 0.0K
09:30 14,006.54 14,021.37 14,006.54 14,017.85 0.0K
09:31 14,021.00 14,025.19 14,020.76 14,022.68 0.0K
09:32 14,021.00 14,023.12 14,019.00 14,022.00 0.0K
09:33 14,021.61 14,025.07 14,016.54 14,016.55 0.0K
09:34 14,021.03 14,023.00 14,010.06 14,011.00 0.0K
09:35 14,008.57 14,008.57 14,001.00 14,003.25 0.0K
09:36 14,002.25 14,007.16 14,002.25 14,004.66 0.0K
09:37 14,003.67 14,007.14 13,999.69 14,007.13 0.0K
09:38 14,007.12 14,016.96 14,003.62 14,014.95 0.0K
09:39 14,015.94 14,015.94 14,010.92 14,014.00 0.0K
09:40 14,013.88 14,020.29 14,013.87 14,019.75 0.0K
09:41 14,020.00 14,020.74 14,010.78 14,011.79 0.0K
09:42 14,010.79 14,012.00 14,004.36 14,009.85 0.0K
09:43 14,011.35 14,019.76 14,011.35 14,017.25 0.0K
09:44 14,017.75 14,022.68 14,015.20 14,015.20 0.0K
09:45 14,011.22 14,011.73 14,003.40 14,011.38 0.0K
09:46 14,011.87 14,015.76 14,008.85 14,014.75 0.0K
09:47 14,015.23 14,017.00 14,011.18 14,012.66 0.0K
09:48 14,014.16 14,016.00 14,006.00 14,006.00 0.0K
09:49 14,007.66 14,011.11 14,006.66 14,009.61 0.0K
09:50 14,010.11 14,017.00 14,009.54 14,014.49 0.0K
09:51 14,015.48 14,022.00 14,014.00 14,018.89 0.0K
09:52 14,019.38 14,019.38 14,014.00 14,015.00 0.0K
09:53 14,015.42 14,018.45 14,005.00 14,005.00 0.0K
09:54 14,005.14 14,016.00 14,005.14 14,016.00 0.0K
09:55 14,015.00 14,025.01 14,015.00 14,024.00 0.0K
09:56 14,023.50 14,027.96 14,023.45 14,023.95 0.0K
09:57 14,022.45 14,027.40 14,020.46 14,026.38 0.0K
09:58 14,025.88 14,027.36 14,023.00 14,026.33 0.0K
09:59 14,021.00 14,031.24 14,021.00 14,030.22 0.0K
10:00 14,030.00 14,039.10 14,029.00 14,039.10 0.0K
10:01 14,040.00 14,040.00 14,029.00 14,032.00 0.0K
10:02 14,031.12 14,035.12 14,027.64 14,035.09 0.0K
10:03 14,034.59 14,035.00 14,028.08 14,028.57 0.0K
10:04 14,030.06 14,035.00 14,028.56 14,035.00 0.0K
10:05 14,033.00 14,035.03 14,030.52 14,032.03 0.0K
10:06 14,031.53 14,033.03 14,028.08 14,030.00 0.0K
10:07 14,029.09 14,029.09 14,024.00 14,024.68 0.0K
10:08 14,024.18 14,029.17 14,024.18 14,026.67 0.0K
10:09 14,027.00 14,031.61 14,026.68 14,028.11 0.0K
10:10 14,029.11 14,031.11 14,024.65 14,025.15 0.0K
10:11 14,025.16 14,028.14 14,021.00 14,024.13 0.0K
10:12 14,023.62 14,030.08 14,020.61 14,030.08 0.0K
10:13 14,029.07 14,033.02 14,029.07 14,031.01 0.0K
10:14 14,033.00 14,034.97 14,032.00 14,032.00 0.0K
10:15 14,030.00 14,035.93 14,030.00 14,034.37 0.0K
10:16 14,034.36 14,036.35 14,030.30 14,032.00 0.0K
10:17 14,033.00 14,034.70 14,031.75 14,034.00 0.0K
10:18 14,031.70 14,040.62 14,031.70 14,038.62 0.0K
10:19 14,039.62 14,043.58 14,038.62 14,040.08 0.0K
10:20 14,036.59 14,037.59 14,031.62 14,032.64 0.0K
10:21 14,033.64 14,033.65 14,030.69 14,031.20 0.0K
10:22 14,034.19 14,034.19 14,027.69 14,030.70 0.0K
10:23 14,029.70 14,035.65 14,028.70 14,035.65 0.0K
10:24 14,035.15 14,039.58 14,032.61 14,038.58 0.0K
10:25 14,037.57 14,038.57 14,035.58 14,038.55 0.0K
10:26 14,039.04 14,041.52 14,037.00 14,038.47 0.0K
10:27 14,039.46 14,042.44 14,038.00 14,039.45 0.0K
10:28 14,042.44 14,042.44 14,037.45 14,040.52 0.0K
10:29 14,040.53 14,041.53 14,036.55 14,038.57 0.0K
10:30 14,040.00 14,040.57 14,037.00 14,037.09 0.0K
10:31 14,038.58 14,042.10 14,030.70 14,031.72 0.0K
10:32 14,032.22 14,036.00 14,031.81 14,032.85 0.0K
10:33 14,033.36 14,038.87 14,033.36 14,037.89 0.0K
10:34 14,038.89 14,039.91 14,034.90 14,039.91 0.0K
10:35 14,040.00 14,040.00 14,029.45 14,035.00 0.0K
10:36 14,035.47 14,042.90 14,034.97 14,042.00 0.0K
10:37 14,043.87 14,044.87 14,038.38 14,042.86 0.0K
10:38 14,040.87 14,041.87 14,035.44 14,038.00 0.0K
10:39 14,037.94 14,039.45 14,035.96 14,038.95 0.0K
10:40 14,038.00 14,038.00 14,034.98 14,036.01 0.0K
10:41 14,037.51 14,042.00 14,035.00 14,036.00 0.0K
10:42 14,036.05 14,037.00 14,033.00 14,035.07 0.0K
10:43 14,035.57 14,040.51 14,035.00 14,040.00 0.0K
10:44 14,038.49 14,042.45 14,037.99 14,039.95 0.0K
10:45 14,041.44 14,047.37 14,041.00 14,047.37 0.0K
10:46 14,048.00 14,048.00 14,043.86 14,048.00 0.0K
10:47 14,047.79 14,052.00 14,047.79 14,048.69 0.0K
10:48 14,049.19 14,053.00 14,048.19 14,051.63 0.0K
10:49 14,051.62 14,054.59 14,051.55 14,051.55 0.0K
10:50 14,050.56 14,056.52 14,050.56 14,054.99 0.0K
10:51 14,056.00 14,058.00 14,053.48 14,057.00 0.0K
10:52 14,056.50 14,060.47 14,056.50 14,057.47 0.0K
10:53 14,057.48 14,059.47 14,057.48 14,058.46 0.0K
10:54 14,059.46 14,059.95 14,057.46 14,058.46 0.0K
10:55 14,059.00 14,063.45 14,059.00 14,061.98 0.0K
10:56 14,061.99 14,063.03 14,058.54 14,063.02 0.0K
10:57 14,063.52 14,064.00 14,059.53 14,062.54 0.0K
10:58 14,062.53 14,064.03 14,059.54 14,059.54 0.0K
10:59 14,060.04 14,060.04 14,055.58 14,056.62 0.0K
11:00 14,055.13 14,064.10 14,055.13 14,064.10 0.0K
11:01 14,063.10 14,063.10 14,057.00 14,057.63 0.0K
11:02 14,057.13 14,057.63 14,051.70 14,051.70 0.0K
11:03 14,049.22 14,051.00 14,047.72 14,048.24 0.0K
11:04 14,048.74 14,049.72 14,045.69 14,046.68 0.0K
11:05 14,048.18 14,048.67 14,047.00 14,048.00 0.0K
11:06 14,042.65 14,043.00 14,036.00 14,036.00 0.0K
11:07 14,035.76 14,038.31 14,035.00 14,036.81 0.0K
11:08 14,037.81 14,039.00 14,034.00 14,035.00 0.0K
11:09 14,033.86 14,036.00 14,029.91 14,030.00 0.0K
11:10 14,029.94 14,031.06 14,027.97 14,031.06 0.0K
11:11 14,030.56 14,033.55 14,030.56 14,033.55 0.0K
11:12 14,033.54 14,036.01 14,032.55 14,033.50 0.0K
11:13 14,034.00 14,034.00 14,024.61 14,025.11 0.0K
11:14 14,025.12 14,025.12 14,022.63 14,024.21 0.0K
11:15 14,025.00 14,027.19 14,025.00 14,026.69 0.0K
11:16 14,027.19 14,029.00 14,026.69 14,027.68 0.0K
11:17 14,025.69 14,028.66 14,024.17 14,024.17 0.0K
11:18 14,024.00 14,035.00 14,024.00 14,031.11 0.0K
11:19 14,031.10 14,032.00 14,027.00 14,030.00 0.0K
11:20 14,029.14 14,029.14 14,024.00 14,024.77 0.0K
11:21 14,025.27 14,029.24 14,025.27 14,026.73 0.0K
11:22 14,027.23 14,029.00 14,026.00 14,026.00 0.0K
11:23 14,027.00 14,030.22 14,025.74 14,025.74 0.0K
11:24 14,024.25 14,026.28 14,024.00 14,025.00 0.0K
11:25 14,027.30 14,033.24 14,026.00 14,032.00 0.0K
11:26 14,032.73 14,038.17 14,031.73 14,038.16 0.0K
11:27 14,036.66 14,037.65 14,030.70 14,032.23 0.0K
11:28 14,033.23 14,035.26 14,027.30 14,029.30 0.0K
11:29 14,028.31 14,029.31 14,025.33 14,027.32 0.0K
11:30 14,026.32 14,031.31 14,023.83 14,027.30 0.0K
11:31 14,027.80 14,029.36 14,025.31 14,029.36 0.0K
11:32 14,027.86 14,028.36 14,024.43 14,024.45 0.0K
11:33 14,022.47 14,024.48 14,017.52 14,019.12 0.0K
11:34 14,020.12 14,020.12 14,017.73 14,017.74 0.0K
11:35 14,018.24 14,018.24 14,011.86 14,011.92 0.0K
11:36 14,011.93 14,018.90 14,011.00 14,018.90 0.0K
11:37 14,017.90 14,018.41 14,016.40 14,018.41 0.0K
11:38 14,020.00 14,020.00 14,014.00 14,014.00 0.0K
11:39 14,013.93 14,023.95 14,009.00 14,023.95 0.0K
11:40 14,024.00 14,024.00 14,020.00 14,021.91 0.0K
11:41 14,022.00 14,022.40 14,019.00 14,019.00 0.0K
11:42 14,019.39 14,022.00 14,017.89 14,021.84 0.0K
11:43 14,021.83 14,023.00 14,017.80 14,018.32 0.0K
11:44 14,016.33 14,016.85 14,015.86 14,016.36 0.0K
11:45 14,015.00 14,020.00 14,013.87 14,020.00 0.0K
11:46 14,020.74 14,020.74 14,018.18 14,018.18 0.0K
11:47 14,019.00 14,020.00 14,017.64 14,018.00 0.0K
11:48 14,016.64 14,018.00 14,012.00 14,012.00 0.0K
11:49 14,011.67 14,011.68 14,005.72 14,011.00 0.0K
11:50 14,010.69 14,020.00 14,010.69 14,019.00 0.0K
11:51 14,019.55 14,020.00 14,017.97 14,017.97 0.0K
11:52 14,018.97 14,022.39 14,016.00 14,022.39 0.0K
11:53 14,024.00 14,024.00 14,018.88 14,019.88 0.0K
11:54 14,021.88 14,022.37 14,019.86 14,020.36 0.0K
11:55 14,020.35 14,020.35 14,017.36 14,017.40 0.0K
11:56 14,019.40 14,019.41 14,018.42 14,018.46 0.0K
11:57 14,020.45 14,020.46 14,018.00 14,018.52 0.0K
11:58 14,018.53 14,020.02 14,018.53 14,019.63 0.0K
11:59 14,019.00 14,020.00 14,016.00 14,016.00 0.0K
12:00 14,016.25 14,017.00 14,016.00 14,016.76 0.0K
12:01 14,016.26 14,018.78 14,013.78 14,017.79 0.0K
12:02 14,018.79 14,024.00 14,018.30 14,024.00 0.0K
12:03 14,023.24 14,025.71 14,021.70 14,021.70 0.0K
12:04 14,020.70 14,020.70 14,016.32 14,016.83 0.0K
12:05 14,017.00 14,021.89 14,017.00 14,021.89 0.0K
12:06 14,022.39 14,027.31 14,022.00 14,025.00 0.0K
12:07 14,024.80 14,028.00 14,022.79 14,025.79 0.0K
12:08 14,025.29 14,026.76 14,022.79 14,026.76 0.0K
12:09 14,027.75 14,028.14 14,025.73 14,027.64 0.0K
12:10 14,027.63 14,029.61 14,027.60 14,027.60 0.0K
12:11 14,026.11 14,029.62 14,026.11 14,029.61 0.0K
12:12 14,030.10 14,032.59 14,028.00 14,029.07 0.0K
12:13 14,029.57 14,031.03 14,028.00 14,030.52 0.0K
12:14 14,030.00 14,031.96 14,029.00 14,029.00 0.0K
12:15 14,029.94 14,034.34 14,029.88 14,034.34 0.0K
12:16 14,033.33 14,038.22 14,033.33 14,038.22 0.0K
12:17 14,038.21 14,040.00 14,037.70 14,038.00 0.0K
12:18 14,039.11 14,042.56 14,039.11 14,042.02 0.0K
12:19 14,041.52 14,042.00 14,039.99 14,039.99 0.0K
12:20 14,040.98 14,041.97 14,039.00 14,039.96 0.0K
12:21 14,039.46 14,039.46 14,035.97 14,035.98 0.0K
12:22 14,036.48 14,037.48 14,033.99 14,034.98 0.0K
12:23 14,033.99 14,036.00 14,033.00 14,033.00 0.0K
12:24 14,032.00 14,037.00 14,032.00 14,037.00 0.0K
12:25 14,036.94 14,037.40 14,036.00 14,036.90 0.0K
12:26 14,036.91 14,037.00 14,034.91 14,035.44 0.0K
12:27 14,035.94 14,036.00 14,033.00 14,034.51 0.0K
12:28 14,035.02 14,037.51 14,034.52 14,036.00 0.0K
12:29 14,036.99 14,038.49 14,036.99 14,037.00 0.0K
12:30 14,036.49 14,038.00 14,035.94 14,037.93 0.0K
12:31 14,038.42 14,040.37 14,036.90 14,039.79 0.0K
12:32 14,039.78 14,042.74 14,038.20 14,040.68 0.0K
12:33 14,040.17 14,044.00 14,039.63 14,044.00 0.0K
12:34 14,043.54 14,047.43 14,043.53 14,047.43 0.0K
12:35 14,046.92 14,049.39 14,043.00 14,043.00 0.0K
12:36 14,044.00 14,048.00 14,043.00 14,048.00 0.0K
12:37 14,047.37 14,047.37 14,045.84 14,046.34 0.0K
12:38 14,045.84 14,047.34 14,045.34 14,047.34 0.0K
12:39 14,046.34 14,047.34 14,042.35 14,044.34 0.0K
12:40 14,043.33 14,043.33 14,038.88 14,039.38 0.0K
12:41 14,038.88 14,043.35 14,038.39 14,043.00 0.0K
12:42 14,043.34 14,046.26 14,042.82 14,046.26 0.0K
12:43 14,046.25 14,052.19 14,046.25 14,051.68 0.0K
12:44 14,051.17 14,053.00 14,049.65 14,053.00 0.0K
12:45 14,052.60 14,053.09 14,050.00 14,052.00 0.0K
12:46 14,052.05 14,053.00 14,049.00 14,050.00 0.0K
12:47 14,049.58 14,053.05 14,049.58 14,053.00 0.0K
12:48 14,052.51 14,053.50 14,051.00 14,052.99 0.0K
12:49 14,051.99 14,053.99 14,051.49 14,053.00 0.0K
12:50 14,052.50 14,054.99 14,052.00 14,054.99 0.0K
12:51 14,055.49 14,058.00 14,053.98 14,058.00 0.0K
12:52 14,057.95 14,057.95 14,055.00 14,055.00 0.0K
12:53 14,056.46 14,058.00 14,055.46 14,056.46 0.0K
12:54 14,056.96 14,056.96 14,055.00 14,055.51 0.0K
12:55 14,055.52 14,058.01 14,055.52 14,057.00 0.0K
12:56 14,057.50 14,059.98 14,057.50 14,058.96 0.0K
12:57 14,059.46 14,063.90 14,058.95 14,062.00 0.0K
12:58 14,062.40 14,064.89 14,061.00 14,064.39 0.0K
12:59 14,064.89 14,065.41 14,063.89 14,064.91 0.0K
13:00 14,065.92 14,066.00 14,058.54 14,058.54 0.0K
13:01 14,059.00 14,059.00 14,054.68 14,055.18 0.0K
13:02 14,054.68 14,058.23 14,054.68 14,056.73 0.0K
13:03 14,057.23 14,059.21 14,057.00 14,059.00 0.0K
13:04 14,058.20 14,061.00 14,058.20 14,058.66 0.0K
13:05 14,058.65 14,058.65 14,056.00 14,056.65 0.0K
13:06 14,057.15 14,059.14 14,052.69 14,055.00 0.0K
13:07 14,056.19 14,057.19 14,053.00 14,055.26 0.0K
13:08 14,055.76 14,056.26 14,049.00 14,050.82 0.0K
13:09 14,051.32 14,052.32 14,047.39 14,049.00 0.0K
13:10 14,049.42 14,051.42 14,049.42 14,050.93 0.0K
13:11 14,050.44 14,050.47 14,048.97 14,050.46 0.0K
13:12 14,051.46 14,053.00 14,051.00 14,051.00 0.0K
13:13 14,052.00 14,052.00 14,049.99 14,050.00 0.0K
13:14 14,050.00 14,052.00 14,050.00 14,051.50 0.0K
13:15 14,051.99 14,054.00 14,051.95 14,052.45 0.0K
13:16 14,053.45 14,053.45 14,049.97 14,049.98 0.0K
13:17 14,049.99 14,050.49 14,048.51 14,048.51 0.0K
13:18 14,049.01 14,057.93 14,048.50 14,056.93 0.0K
13:19 14,057.93 14,058.43 14,050.99 14,050.99 0.0K
13:20 14,051.49 14,052.00 14,048.54 14,050.56 0.0K
13:21 14,050.57 14,054.00 14,050.57 14,052.60 0.0K
13:22 14,053.10 14,054.66 14,051.63 14,054.66 0.0K
13:23 14,054.16 14,058.64 14,053.67 14,058.62 0.0K
13:24 14,060.00 14,061.57 14,058.59 14,061.57 0.0K
13:25 14,060.57 14,061.00 14,056.66 14,056.67 0.0K
13:26 14,056.68 14,057.00 14,054.00 14,054.79 0.0K
13:27 14,054.80 14,056.00 14,053.00 14,054.85 0.0K
13:28 14,054.86 14,056.40 14,054.86 14,056.40 0.0K
13:29 14,055.90 14,058.00 14,053.93 14,058.00 0.0K
13:30 14,056.42 14,057.00 14,055.93 14,057.00 0.0K
13:31 14,058.00 14,062.00 14,058.00 14,061.91 0.0K
13:32 14,064.00 14,065.00 14,062.00 14,063.00 0.0K
13:33 14,062.83 14,065.77 14,062.00 14,065.77 0.0K
13:34 14,065.76 14,067.75 14,065.00 14,065.22 0.0K
13:35 14,064.72 14,065.72 14,063.00 14,063.76 0.0K
13:36 14,063.26 14,064.26 14,062.76 14,063.76 0.0K
13:37 14,063.26 14,067.23 14,063.26 14,066.00 0.0K
13:38 14,066.25 14,068.74 14,065.00 14,065.74 0.0K
13:39 14,065.75 14,067.00 14,064.77 14,065.29 0.0K
13:40 14,064.80 14,066.36 14,064.00 14,066.36 0.0K
13:41 14,064.87 14,067.93 14,064.38 14,066.93 0.0K
13:42 14,067.43 14,068.41 14,065.93 14,067.91 0.0K
13:43 14,067.92 14,067.93 14,065.92 14,066.94 0.0K
13:44 14,066.00 14,067.45 14,065.95 14,065.96 0.0K
13:45 14,065.97 14,067.00 14,064.00 14,066.49 0.0K
13:46 14,067.00 14,068.51 14,061.00 14,062.58 0.0K
13:47 14,063.08 14,067.07 14,063.00 14,067.07 0.0K
13:48 14,069.06 14,069.06 14,063.62 14,064.62 0.0K
13:49 14,064.14 14,066.00 14,064.14 14,065.65 0.0K
13:50 14,066.00 14,066.00 14,063.66 14,064.00 0.0K
13:51 14,065.00 14,065.18 14,062.20 14,062.72 0.0K
13:52 14,063.22 14,069.62 14,063.22 14,069.62 0.0K
13:53 14,070.12 14,070.12 14,067.57 14,067.57 0.0K
13:54 14,068.07 14,068.07 14,065.57 14,066.05 0.0K
13:55 14,066.04 14,067.03 14,064.99 14,065.00 0.0K
13:56 14,066.00 14,066.48 14,064.97 14,065.96 0.0K
13:57 14,065.00 14,067.45 14,065.00 14,065.42 0.0K
13:58 14,065.92 14,067.38 14,065.90 14,067.37 0.0K
13:59 14,066.86 14,067.35 14,065.34 14,066.00 0.0K
14:00 14,066.83 14,068.00 14,065.00 14,066.30 0.0K
14:01 14,066.00 14,070.00 14,065.00 14,065.24 0.0K
14:02 14,064.75 14,067.29 14,062.78 14,067.29 0.0K
14:03 14,068.00 14,068.00 14,065.00 14,066.30 0.0K
14:04 14,065.80 14,065.81 14,061.35 14,063.00 0.0K
14:05 14,062.86 14,065.00 14,062.82 14,062.82 0.0K
14:06 14,064.00 14,066.00 14,062.81 14,062.81 0.0K
14:07 14,062.82 14,064.81 14,058.85 14,059.85 0.0K
14:08 14,058.85 14,060.86 14,058.85 14,059.40 0.0K
14:09 14,059.90 14,063.40 14,059.90 14,063.40 0.0K
14:10 14,064.90 14,066.00 14,063.89 14,065.89 0.0K
14:11 14,065.39 14,065.88 14,063.39 14,063.39 0.0K
14:12 14,063.89 14,064.40 14,063.39 14,063.90 0.0K
14:13 14,064.89 14,065.89 14,064.89 14,065.84 0.0K
14:14 14,065.83 14,068.00 14,065.83 14,068.00 0.0K
14:15 14,067.79 14,069.77 14,067.25 14,067.25 0.0K
14:16 14,067.74 14,069.20 14,067.00 14,067.70 0.0K
14:17 14,068.70 14,072.15 14,068.69 14,069.63 0.0K
14:18 14,070.13 14,070.13 14,068.58 14,068.58 0.0K
14:19 14,068.00 14,072.52 14,068.00 14,072.51 0.0K
14:20 14,072.50 14,074.00 14,072.00 14,073.44 0.0K
14:21 14,073.94 14,074.00 14,072.44 14,073.90 0.0K
14:22 14,072.90 14,078.35 14,072.90 14,077.35 0.0K
14:23 14,078.35 14,079.84 14,078.34 14,079.34 0.0K
14:24 14,079.83 14,081.33 14,077.84 14,079.00 0.0K
14:25 14,079.83 14,079.83 14,077.00 14,077.00 0.0K
14:26 14,076.85 14,076.86 14,075.00 14,075.87 0.0K
14:27 14,073.87 14,076.38 14,072.00 14,072.00 0.0K
14:28 14,072.91 14,074.49 14,072.91 14,074.00 0.0K
14:29 14,075.00 14,078.00 14,075.00 14,077.96 0.0K
14:30 14,078.46 14,081.43 14,077.00 14,080.43 0.0K
14:31 14,079.93 14,080.43 14,076.95 14,076.95 0.0K
14:32 14,076.45 14,078.00 14,074.47 14,076.00 0.0K
14:33 14,074.98 14,075.52 14,067.53 14,075.50 0.0K
14:34 14,074.50 14,075.98 14,072.50 14,074.98 0.0K
14:35 14,076.48 14,076.48 14,071.50 14,073.49 0.0K
14:36 14,072.50 14,075.49 14,071.49 14,071.49 0.0K
14:37 14,072.00 14,074.48 14,072.00 14,072.96 0.0K
14:38 14,073.46 14,077.41 14,071.96 14,077.41 0.0K
14:39 14,076.90 14,079.00 14,075.00 14,077.00 0.0K
14:40 14,077.37 14,077.43 14,072.90 14,077.43 0.0K
14:41 14,075.93 14,078.44 14,072.51 14,073.51 0.0K
14:42 14,072.02 14,074.07 14,072.00 14,073.58 0.0K
14:43 14,073.59 14,075.65 14,073.59 14,074.66 0.0K
14:44 14,074.00 14,075.00 14,073.00 14,073.66 0.0K
14:45 14,073.17 14,077.69 14,073.00 14,075.70 0.0K
14:46 14,075.71 14,077.00 14,070.76 14,077.00 0.0K
14:47 14,076.74 14,081.00 14,076.74 14,079.20 0.0K
14:48 14,078.70 14,079.20 14,077.00 14,077.17 0.0K
14:49 14,077.67 14,081.12 14,077.67 14,080.61 0.0K
14:50 14,080.00 14,081.00 14,077.63 14,081.00 0.0K
14:51 14,080.14 14,081.00 14,076.70 14,076.70 0.0K
14:52 14,076.71 14,078.00 14,075.88 14,075.88 0.0K
14:53 14,075.89 14,083.00 14,075.89 14,080.00 0.0K
14:54 14,079.00 14,080.00 14,075.93 14,076.45 0.0K
14:55 14,076.46 14,076.54 14,074.99 14,075.06 0.0K
14:56 14,075.07 14,075.58 14,071.12 14,071.65 0.0K
14:57 14,074.15 14,076.15 14,073.16 14,073.16 0.0K
14:58 14,073.17 14,076.19 14,073.00 14,074.00 0.0K
14:59 14,074.23 14,074.74 14,073.76 14,074.27 0.0K
15:00 14,073.28 14,073.33 14,070.81 14,073.32 0.0K
15:01 14,074.32 14,075.31 14,072.82 14,072.83 0.0K
15:02 14,073.33 14,074.33 14,066.90 14,067.40 0.0K
15:03 14,067.41 14,070.49 14,064.00 14,068.00 0.0K
15:04 14,068.01 14,070.51 14,068.01 14,068.49 0.0K
15:05 14,069.99 14,070.49 14,068.98 14,069.50 0.0K
15:06 14,069.51 14,070.51 14,065.59 14,066.00 0.0K
15:07 14,066.60 14,066.60 14,063.16 14,065.21 0.0K
15:08 14,066.00 14,067.21 14,065.00 14,065.00 0.0K
15:09 14,066.73 14,069.00 14,066.24 14,067.00 0.0K
15:10 14,067.24 14,067.25 14,062.81 14,062.87 0.0K
15:11 14,063.86 14,064.90 14,062.90 14,062.92 0.0K
15:12 14,063.92 14,064.00 14,062.45 14,062.98 0.0K
15:13 14,061.99 14,063.99 14,059.00 14,059.00 0.0K
15:14 14,058.02 14,062.00 14,058.00 14,060.95 0.0K
15:15 14,060.94 14,060.94 14,054.45 14,056.93 0.0K
15:16 14,058.92 14,059.38 14,057.00 14,059.00 0.0K
15:17 14,058.81 14,062.71 14,057.81 14,062.69 0.0K
15:18 14,062.19 14,063.17 14,056.66 14,058.65 0.0K
15:19 14,058.00 14,063.00 14,058.00 14,061.51 0.0K
15:20 14,062.01 14,062.01 14,057.52 14,060.00 0.0K
15:21 14,059.99 14,061.00 14,058.50 14,058.52 0.0K
15:22 14,060.00 14,060.00 14,057.53 14,059.51 0.0K
15:23 14,059.50 14,062.00 14,058.00 14,058.99 0.0K
15:24 14,059.00 14,059.49 14,056.00 14,059.45 0.0K
15:25 14,059.44 14,059.44 14,054.45 14,057.00 0.0K
15:26 14,056.89 14,057.39 14,053.82 14,055.00 0.0K
15:27 14,055.31 14,058.00 14,055.31 14,056.26 0.0K
15:28 14,055.76 14,056.25 14,054.21 14,054.21 0.0K
15:29 14,054.00 14,057.00 14,054.00 14,056.00 0.0K
15:30 14,054.14 14,055.00 14,048.00 14,052.64 0.0K
15:31 14,056.13 14,058.10 14,054.00 14,054.00 0.0K
15:32 14,053.63 14,059.09 14,053.00 14,058.00 0.0K
15:33 14,059.09 14,064.00 14,059.09 14,063.05 0.0K
15:34 14,063.00 14,063.00 14,057.00 14,059.00 0.0K
15:35 14,058.11 14,058.11 14,046.00 14,051.00 0.0K
15:36 14,049.20 14,052.20 14,049.00 14,052.17 0.0K
15:37 14,054.00 14,056.13 14,050.00 14,053.14 0.0K
15:38 14,054.00 14,054.00 14,046.25 14,046.25 0.0K
15:39 14,046.00 14,049.33 14,044.00 14,046.00 0.0K
15:40 14,045.36 14,046.00 14,040.00 14,042.00 0.0K
15:41 14,040.98 14,045.46 14,038.53 14,038.58 0.0K
15:42 14,039.58 14,041.00 14,036.00 14,038.61 0.0K
15:43 14,039.11 14,040.00 14,035.00 14,039.00 0.0K
15:44 14,038.09 14,043.06 14,038.09 14,043.00 0.0K
15:45 14,044.00 14,046.00 14,042.00 14,046.00 0.0K
15:46 14,045.91 14,051.30 14,045.00 14,050.29 0.0K
15:47 14,050.00 14,053.23 14,050.00 14,050.00 0.0K
15:48 14,052.00 14,059.63 14,052.00 14,057.00 0.0K
15:49 14,058.10 14,061.00 14,057.55 14,058.04 0.0K
15:50 14,057.00 14,057.00 14,048.61 14,051.11 0.0K
15:51 14,052.10 14,054.09 14,049.00 14,052.00 0.0K
15:52 14,053.00 14,056.01 14,052.60 14,055.98 0.0K
15:53 14,056.97 14,060.93 14,052.97 14,059.00 0.0K
15:54 14,063.00 14,066.91 14,058.00 14,061.00 0.0K
15:55 14,061.93 14,068.00 14,058.94 14,067.80 0.0K
15:56 14,070.00 14,079.70 14,070.00 14,079.68 0.0K
15:57 14,080.00 14,083.00 14,075.70 14,079.00 0.0K
15:58 14,077.70 14,084.00 14,075.71 14,082.61 0.0K
15:59 14,085.09 14,089.52 14,085.09 14,088.51 0.0K
16:00 14,089.50 14,095.46 14,089.50 14,091.98 0.0K
16:01 14,091.97 14,097.90 14,091.97 14,095.40 0.0K
16:02 14,097.40 14,098.39 14,084.52 14,084.52 0.0K
16:03 14,085.02 14,085.52 14,080.56 14,081.59 0.0K
16:04 14,082.08 14,084.00 14,081.00 14,083.60 0.0K
16:05 14,083.00 14,086.00 14,082.08 14,084.06 0.0K
16:06 14,085.06 14,087.03 14,078.07 14,079.08 0.0K
16:07 14,081.08 14,084.54 14,081.08 14,084.52 0.0K
16:08 14,082.53 14,085.50 14,082.53 14,083.49 0.0K
16:09 14,083.99 14,085.46 14,082.98 14,083.00 0.0K
16:10 14,083.96 14,084.95 14,082.94 14,084.94 0.0K
16:11 14,084.93 14,085.91 14,084.41 14,085.90 0.0K
16:12 14,086.40 14,086.90 14,081.92 14,084.45 0.0K
16:13 14,083.46 14,085.46 14,081.99 14,082.01 0.0K
16:14 14,082.51 14,084.49 14,082.50 14,084.46 0.0K
16:15 14,083.96 14,084.46 14,081.94 14,081.94 0.0K
16:16 14,081.93 14,091.36 14,081.93 14,088.00 0.0K
16:17 14,089.36 14,090.35 14,085.86 14,087.36 0.0K
16:18 14,088.36 14,096.26 14,087.86 14,095.74 0.0K
16:19 14,096.23 14,098.22 14,095.70 14,095.70 0.0K
16:20 14,096.20 14,097.19 14,095.69 14,096.00 0.0K
16:21 14,097.18 14,098.17 14,093.00 14,093.22 0.0K
16:22 14,093.72 14,098.22 14,093.22 14,097.71 0.0K
16:23 14,097.21 14,099.00 14,096.21 14,097.19 0.0K
16:24 14,098.18 14,099.17 14,097.00 14,097.00 0.0K
16:25 14,096.70 14,097.20 14,091.72 14,094.23 0.0K
16:26 14,094.73 14,102.19 14,093.73 14,102.19 0.0K
16:27 14,102.00 14,102.00 14,095.00 14,095.00 0.0K
16:28 14,096.00 14,098.00 14,094.75 14,095.27 0.0K
16:29 14,096.77 14,098.00 14,096.00 14,097.00 0.0K
16:30 14,099.00 14,100.00 14,096.00 14,096.90 0.0K
16:31 14,099.40 14,099.44 14,097.49 14,097.49 0.0K
16:32 14,098.00 14,103.00 14,098.00 14,102.00 0.0K
16:33 14,100.51 14,106.00 14,100.00 14,106.00 0.0K
16:34 14,106.00 14,107.00 14,103.00 14,103.08 0.0K
16:35 14,103.09 14,104.00 14,099.00 14,103.62 0.0K
16:36 14,103.00 14,106.09 14,102.00 14,104.00 0.0K
16:37 14,103.62 14,106.00 14,095.00 14,095.00 0.0K
16:38 14,096.22 14,099.18 14,096.22 14,099.00 0.0K
16:39 14,099.17 14,109.00 14,099.17 14,107.57 0.0K
16:40 14,107.56 14,113.00 14,106.00 14,111.00 0.0K
16:41 14,111.02 14,115.00 14,110.00 14,112.57 0.0K
16:42 14,111.08 14,117.13 14,111.08 14,116.63 0.0K
16:43 14,116.13 14,121.12 14,116.13 14,120.11 0.0K
16:44 14,120.00 14,123.11 14,120.00 14,122.62 0.0K
16:45 14,122.13 14,127.00 14,120.64 14,124.00 0.0K
16:46 14,123.18 14,129.00 14,123.00 14,129.00 0.0K
16:47 14,129.59 14,131.00 14,123.60 14,127.00 0.0K
16:48 14,126.56 14,127.00 14,124.55 14,125.55 0.0K
16:49 14,126.05 14,126.05 14,124.55 14,125.55 0.0K
16:50 14,124.55 14,125.00 14,119.00 14,119.00 0.0K
16:51 14,117.61 14,118.00 14,115.00 14,116.00 0.0K
16:52 14,116.66 14,122.10 14,116.66 14,122.09 0.0K
16:53 14,122.08 14,123.00 14,120.00 14,123.00 0.0K
16:54 14,122.56 14,124.02 14,122.00 14,122.52 0.0K
16:55 14,122.00 14,124.00 14,121.00 14,121.00 0.0K
16:56 14,120.00 14,122.00 14,118.53 14,120.52 0.0K
16:57 14,121.02 14,121.02 14,116.03 14,118.52 0.0K
16:58 14,119.02 14,122.00 14,118.00 14,120.98 0.0K
16:59 14,123.00 14,125.92 14,120.96 14,125.41 0.0K
17:00 14,126.00 14,128.88 14,123.88 14,126.87 0.0K
17:01 14,126.86 14,134.75 14,126.86 14,134.74 0.0K
17:02 14,134.73 14,134.73 14,130.69 14,131.68 0.0K
17:03 14,131.18 14,131.18 14,125.68 14,125.68 0.0K
17:04 14,126.68 14,129.17 14,126.65 14,126.65 0.0K
17:05 14,128.15 14,129.14 14,125.65 14,125.66 0.0K
17:06 14,124.16 14,126.16 14,123.67 14,123.69 0.0K
17:07 14,122.20 14,124.72 14,119.00 14,124.71 0.0K
17:08 14,124.21 14,124.22 14,119.28 14,120.29 0.0K
17:09 14,119.80 14,121.80 14,118.88 14,118.89 0.0K
17:10 14,120.39 14,124.00 14,120.39 14,122.41 0.0K
17:11 14,121.00 14,122.46 14,120.92 14,122.46 0.0K
17:12 14,122.00 14,123.47 14,120.98 14,123.47 0.0K
17:13 14,122.97 14,124.00 14,121.00 14,121.48 0.0K
17:14 14,120.49 14,124.52 14,118.02 14,124.52 0.0K
17:15 14,124.02 14,124.02 14,116.60 14,116.60 0.0K
17:16 14,117.61 14,120.60 14,117.00 14,117.64 0.0K
17:17 14,118.00 14,120.00 14,116.65 14,119.68 0.0K
17:18 14,119.18 14,121.18 14,119.18 14,119.19 0.0K
17:19 14,120.19 14,120.20 14,117.00 14,117.28 0.0K
17:20 14,116.78 14,116.80 14,112.89 14,113.40 0.0K
17:21 14,113.41 14,119.00 14,113.41 14,119.00 0.0K
17:22 14,119.42 14,120.91 14,118.92 14,119.95 0.0K
17:23 14,119.96 14,120.46 14,117.99 14,117.99 0.0K
17:24 14,118.49 14,122.01 14,118.49 14,121.52 0.0K
17:25 14,121.00 14,125.02 14,113.09 14,113.62 0.0K
17:26 14,115.12 14,115.12 14,108.00 14,108.71 0.0K
17:27 14,108.72 14,108.72 14,105.80 14,106.31 0.0K
17:28 14,107.31 14,108.30 14,104.82 14,106.00 0.0K
17:29 14,105.34 14,108.00 14,104.39 14,107.93 0.0K
17:30 14,107.94 14,107.94 14,103.95 14,103.95 0.0K
17:31 14,103.00 14,108.00 14,101.46 14,105.94 0.0K
17:32 14,106.44 14,107.00 14,101.95 14,105.00 0.0K
17:33 14,105.94 14,108.94 14,103.00 14,107.00 0.0K
17:34 14,109.44 14,112.43 14,107.94 14,111.00 0.0K
17:35 14,108.44 14,113.93 14,107.44 14,113.50 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available