IBEX 35

ES35
🏛️ spain →
15,591.70
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:58 14,010.00 14,010.00 13,997.00 13,997.00 0.0K
08:59 13,994.00 14,005.00 13,986.00 13,987.00 0.0K
09:00 13,990.00 14,000.78 13,987.31 13,993.00 0.0K
09:01 13,984.31 13,984.31 13,974.83 13,974.83 0.0K
09:02 13,968.85 13,974.83 13,959.00 13,967.00 0.0K
09:03 13,968.88 13,970.00 13,961.90 13,961.90 0.0K
09:04 13,963.00 13,963.00 13,954.92 13,954.92 0.0K
09:05 13,954.00 13,959.00 13,944.00 13,945.00 0.0K
09:06 13,946.00 13,959.00 13,946.00 13,955.00 0.0K
09:07 13,953.95 13,963.00 13,943.00 13,946.00 0.0K
09:08 13,947.66 13,949.00 13,937.00 13,937.34 0.0K
09:09 13,936.00 13,942.00 13,933.41 13,940.00 0.0K
09:10 13,938.51 13,945.55 13,934.00 13,945.55 0.0K
09:11 13,944.00 13,944.55 13,925.79 13,929.00 0.0K
09:12 13,930.82 13,936.39 13,928.00 13,935.47 0.0K
09:13 13,936.48 13,937.00 13,923.10 13,932.00 0.0K
09:14 13,930.58 13,938.00 13,929.01 13,930.51 0.0K
09:15 13,928.52 13,929.00 13,914.70 13,927.17 0.0K
09:16 13,928.17 13,933.13 13,915.74 13,916.77 0.0K
09:17 13,915.78 13,918.34 13,913.29 13,914.99 0.0K
09:18 13,915.49 13,926.40 13,915.49 13,923.88 0.0K
09:19 13,922.88 13,928.36 13,915.97 13,918.47 0.0K
09:20 13,918.97 13,921.46 13,896.66 13,896.66 0.0K
09:21 13,893.67 13,902.15 13,889.22 13,902.15 0.0K
09:22 13,903.14 13,903.14 13,897.12 13,899.57 0.0K
09:23 13,898.07 13,901.58 13,894.60 13,901.58 0.0K
09:24 13,902.57 13,907.04 13,895.00 13,895.59 0.0K
09:25 13,896.00 13,900.00 13,890.00 13,890.00 0.0K
09:26 13,889.68 13,904.00 13,889.68 13,893.66 0.0K
09:27 13,896.00 13,899.00 13,889.75 13,895.21 0.0K
09:28 13,895.70 13,896.69 13,886.25 13,891.74 0.0K
09:29 13,893.00 13,899.69 13,893.00 13,897.00 0.0K
09:30 13,900.19 13,900.19 13,886.77 13,887.27 0.0K
09:31 13,886.27 13,910.00 13,884.80 13,908.62 0.0K
09:32 13,914.60 13,925.00 13,914.55 13,920.99 0.0K
09:33 13,922.49 13,925.96 13,913.58 13,913.60 0.0K
09:34 13,912.62 13,916.69 13,911.00 13,914.70 0.0K
09:35 13,914.00 13,914.00 13,908.77 13,912.26 0.0K
09:36 13,912.25 13,914.76 13,908.29 13,914.76 0.0K
09:37 13,914.75 13,922.69 13,913.76 13,921.00 0.0K
09:38 13,920.68 13,922.23 13,914.22 13,921.72 0.0K
09:39 13,922.22 13,926.19 13,917.24 13,925.18 0.0K
09:40 13,925.00 13,928.00 13,924.00 13,925.15 0.0K
09:41 13,924.65 13,932.13 13,924.00 13,931.00 0.0K
09:42 13,931.62 13,932.13 13,919.00 13,921.75 0.0K
09:43 13,922.75 13,929.24 13,921.00 13,925.00 0.0K
09:44 13,925.26 13,925.26 13,916.00 13,920.00 0.0K
09:45 13,918.37 13,918.88 13,913.00 13,916.55 0.0K
09:46 13,919.54 13,925.01 13,917.00 13,920.59 0.0K
09:47 13,920.00 13,924.08 13,919.64 13,921.15 0.0K
09:48 13,921.00 13,930.00 13,921.00 13,925.00 0.0K
09:49 13,924.16 13,925.00 13,916.76 13,916.77 0.0K
09:50 13,916.78 13,920.28 13,911.86 13,911.86 0.0K
09:51 13,913.36 13,913.36 13,905.93 13,910.41 0.0K
09:52 13,909.41 13,909.90 13,903.91 13,906.00 0.0K
09:53 13,906.43 13,909.00 13,905.92 13,909.00 0.0K
09:54 13,910.44 13,913.00 13,908.90 13,909.91 0.0K
09:55 13,910.41 13,913.40 13,906.94 13,909.98 0.0K
09:56 13,909.97 13,910.55 13,906.99 13,907.56 0.0K
09:57 13,908.06 13,912.05 13,906.57 13,908.00 0.0K
09:58 13,905.06 13,909.08 13,902.65 13,903.65 0.0K
09:59 13,902.16 13,902.26 13,898.00 13,898.00 0.0K
10:00 13,896.29 13,896.29 13,882.91 13,894.00 0.0K
10:01 13,892.87 13,901.00 13,890.88 13,901.00 0.0K
10:02 13,902.80 13,908.00 13,902.80 13,906.00 0.0K
10:03 13,905.00 13,907.00 13,902.00 13,903.68 0.0K
10:04 13,904.67 13,907.00 13,895.00 13,895.00 0.0K
10:05 13,894.75 13,896.31 13,888.40 13,890.00 0.0K
10:06 13,890.93 13,890.93 13,885.00 13,887.58 0.0K
10:07 13,887.08 13,890.09 13,885.63 13,886.20 0.0K
10:08 13,884.00 13,884.00 13,877.00 13,882.00 0.0K
10:09 13,883.33 13,887.00 13,879.00 13,882.00 0.0K
10:10 13,884.00 13,886.00 13,882.00 13,886.00 0.0K
10:11 13,886.40 13,891.00 13,885.00 13,885.41 0.0K
10:12 13,885.42 13,886.00 13,881.00 13,885.00 0.0K
10:13 13,885.48 13,886.47 13,882.00 13,884.00 0.0K
10:14 13,884.02 13,887.00 13,876.08 13,878.10 0.0K
10:15 13,878.60 13,878.60 13,868.22 13,869.76 0.0K
10:16 13,870.25 13,875.00 13,867.77 13,872.75 0.0K
10:17 13,872.25 13,878.00 13,871.75 13,877.17 0.0K
10:18 13,877.66 13,887.01 13,877.66 13,884.98 0.0K
10:19 13,885.48 13,885.48 13,875.51 13,875.51 0.0K
10:20 13,875.50 13,882.39 13,875.50 13,877.88 0.0K
10:21 13,878.38 13,883.35 13,877.88 13,883.35 0.0K
10:22 13,882.35 13,884.35 13,879.85 13,879.85 0.0K
10:23 13,880.35 13,880.38 13,873.87 13,873.87 0.0K
10:24 13,874.00 13,881.00 13,874.00 13,880.80 0.0K
10:25 13,882.29 13,884.00 13,880.00 13,882.00 0.0K
10:26 13,881.72 13,899.57 13,881.72 13,896.57 0.0K
10:27 13,897.00 13,901.00 13,897.00 13,898.00 0.0K
10:28 13,898.43 13,899.89 13,894.36 13,895.81 0.0K
10:29 13,894.80 13,898.28 13,886.85 13,891.00 0.0K
10:30 13,890.32 13,891.32 13,886.00 13,890.36 0.0K
10:31 13,891.86 13,900.29 13,888.00 13,889.00 0.0K
10:32 13,888.00 13,891.00 13,882.81 13,883.00 0.0K
10:33 13,883.81 13,883.81 13,874.85 13,876.81 0.0K
10:34 13,877.30 13,878.75 13,874.78 13,877.25 0.0K
10:35 13,876.75 13,881.19 13,872.27 13,881.19 0.0K
10:36 13,881.00 13,890.54 13,878.00 13,889.02 0.0K
10:37 13,890.01 13,893.95 13,888.97 13,892.00 0.0K
10:38 13,891.41 13,891.41 13,880.98 13,881.49 0.0K
10:39 13,881.00 13,881.01 13,872.11 13,872.11 0.0K
10:40 13,872.00 13,872.00 13,865.00 13,866.00 0.0K
10:41 13,865.73 13,867.00 13,863.75 13,867.00 0.0K
10:42 13,867.26 13,871.00 13,864.00 13,871.00 0.0K
10:43 13,870.26 13,878.00 13,869.00 13,878.00 0.0K
10:44 13,878.18 13,879.17 13,876.00 13,876.00 0.0K
10:45 13,875.62 13,888.01 13,875.00 13,886.00 0.0K
10:46 13,887.51 13,891.49 13,887.00 13,889.48 0.0K
10:47 13,889.98 13,897.00 13,887.00 13,895.95 0.0K
10:48 13,896.00 13,898.39 13,892.44 13,898.38 0.0K
10:49 13,898.37 13,904.33 13,898.37 13,899.00 0.0K
10:50 13,900.39 13,901.39 13,894.00 13,894.00 0.0K
10:51 13,892.50 13,899.50 13,892.00 13,897.00 0.0K
10:52 13,897.00 13,901.00 13,895.98 13,900.00 0.0K
10:53 13,898.45 13,898.46 13,895.00 13,896.05 0.0K
10:54 13,896.55 13,913.47 13,896.55 13,907.01 0.0K
10:55 13,897.05 13,899.55 13,890.09 13,892.57 0.0K
10:56 13,890.58 13,897.55 13,889.58 13,894.52 0.0K
10:57 13,895.02 13,899.50 13,893.53 13,894.53 0.0K
10:58 13,893.53 13,906.46 13,893.53 13,904.45 0.0K
10:59 13,903.95 13,903.95 13,897.99 13,897.99 0.0K
11:00 13,896.51 13,904.00 13,896.01 13,902.00 0.0K
11:01 13,906.57 13,911.54 13,903.58 13,906.97 0.0K
11:02 13,905.48 13,910.01 13,902.00 13,910.01 0.0K
11:03 13,912.00 13,919.12 13,910.66 13,916.00 0.0K
11:04 13,913.68 13,913.68 13,903.00 13,905.31 0.0K
11:05 13,903.32 13,905.00 13,897.90 13,898.94 0.0K
11:06 13,898.95 13,901.98 13,896.48 13,899.48 0.0K
11:07 13,900.98 13,900.98 13,896.54 13,898.04 0.0K
11:08 13,897.05 13,897.05 13,892.00 13,894.60 0.0K
11:09 13,895.09 13,909.00 13,895.09 13,902.93 0.0K
11:10 13,902.44 13,903.45 13,900.03 13,903.00 0.0K
11:11 13,904.05 13,905.55 13,902.00 13,904.07 0.0K
11:12 13,903.00 13,903.00 13,883.71 13,883.71 0.0K
11:13 13,884.00 13,886.20 13,880.00 13,886.20 0.0K
11:14 13,885.70 13,889.62 13,883.00 13,889.08 0.0K
11:15 13,891.00 13,894.00 13,891.00 13,892.00 0.0K
11:16 13,891.97 13,892.96 13,884.00 13,886.47 0.0K
11:17 13,885.97 13,893.81 13,885.97 13,893.81 0.0K
11:18 13,894.30 13,900.20 13,893.70 13,900.20 0.0K
11:19 13,898.71 13,899.00 13,886.83 13,886.83 0.0K
11:20 13,887.00 13,889.84 13,885.87 13,885.87 0.0K
11:21 13,880.89 13,882.00 13,873.94 13,882.00 0.0K
11:22 13,881.40 13,889.28 13,880.84 13,889.28 0.0K
11:23 13,890.00 13,894.15 13,889.77 13,894.15 0.0K
11:24 13,894.00 13,897.00 13,888.15 13,891.11 0.0K
11:25 13,891.61 13,896.10 13,884.00 13,884.00 0.0K
11:26 13,884.63 13,887.00 13,884.00 13,886.13 0.0K
11:27 13,886.12 13,886.12 13,880.71 13,881.21 0.0K
11:28 13,882.00 13,882.00 13,875.00 13,875.00 0.0K
11:29 13,876.00 13,884.27 13,873.00 13,884.00 0.0K
11:30 13,883.76 13,891.00 13,883.76 13,888.66 0.0K
11:31 13,888.65 13,894.00 13,886.66 13,887.16 0.0K
11:32 13,886.67 13,888.00 13,885.00 13,885.72 0.0K
11:33 13,885.73 13,885.73 13,869.00 13,871.00 0.0K
11:34 13,872.00 13,877.00 13,871.00 13,876.24 0.0K
11:35 13,876.23 13,885.62 13,875.73 13,884.12 0.0K
11:36 13,883.62 13,886.56 13,881.00 13,881.00 0.0K
11:37 13,879.07 13,880.57 13,878.59 13,880.00 0.0K
11:38 13,878.59 13,879.09 13,877.59 13,879.00 0.0K
11:39 13,879.07 13,883.01 13,876.00 13,883.00 0.0K
11:40 13,883.49 13,885.44 13,878.94 13,879.00 0.0K
11:41 13,877.95 13,888.41 13,876.47 13,886.88 0.0K
11:42 13,886.87 13,892.27 13,885.75 13,885.75 0.0K
11:43 13,885.76 13,889.73 13,885.76 13,889.23 0.0K
11:44 13,889.72 13,894.09 13,889.67 13,894.05 0.0K
11:45 13,894.04 13,894.04 13,885.99 13,885.99 0.0K
11:46 13,885.49 13,885.49 13,879.02 13,884.50 0.0K
11:47 13,884.99 13,890.88 13,884.99 13,890.86 0.0K
11:48 13,891.35 13,891.35 13,886.86 13,889.87 0.0K
11:49 13,889.86 13,889.86 13,885.40 13,885.90 0.0K
11:50 13,885.40 13,888.89 13,884.90 13,886.86 0.0K
11:51 13,884.86 13,885.00 13,881.00 13,881.00 0.0K
11:52 13,883.42 13,883.42 13,877.94 13,881.47 0.0K
11:53 13,881.46 13,883.95 13,880.46 13,882.00 0.0K
11:54 13,879.96 13,879.96 13,869.00 13,872.00 0.0K
11:55 13,870.10 13,874.00 13,868.62 13,872.00 0.0K
11:56 13,871.58 13,874.57 13,870.00 13,873.55 0.0K
11:57 13,874.05 13,879.40 13,874.00 13,879.39 0.0K
11:58 13,879.38 13,885.18 13,879.38 13,885.15 0.0K
11:59 13,885.65 13,887.12 13,884.00 13,885.00 0.0K
12:00 13,885.50 13,888.00 13,878.48 13,879.48 0.0K
12:01 13,880.00 13,881.56 13,878.00 13,881.56 0.0K
12:02 13,883.00 13,887.01 13,883.00 13,885.00 0.0K
12:03 13,886.00 13,887.00 13,884.00 13,886.00 0.0K
12:04 13,886.49 13,889.00 13,886.00 13,887.99 0.0K
12:05 13,889.49 13,893.00 13,889.00 13,892.44 0.0K
12:06 13,893.50 13,895.50 13,888.44 13,890.94 0.0K
12:07 13,890.93 13,891.50 13,885.49 13,885.50 0.0K
12:08 13,884.50 13,885.59 13,883.50 13,884.18 0.0K
12:09 13,883.50 13,888.81 13,881.50 13,886.50 0.0K
12:10 13,885.31 13,887.83 13,884.32 13,886.50 0.0K
12:11 13,886.34 13,895.50 13,885.50 13,894.50 0.0K
12:12 13,894.25 13,896.71 13,892.75 13,896.70 0.0K
12:13 13,897.20 13,900.66 13,894.50 13,896.50 0.0K
12:14 13,897.63 13,900.59 13,896.50 13,897.62 0.0K
12:15 13,896.63 13,896.63 13,893.50 13,895.75 0.0K
12:16 13,895.50 13,897.50 13,893.50 13,894.50 0.0K
12:17 13,894.25 13,894.25 13,888.50 13,889.50 0.0K
12:18 13,888.50 13,890.37 13,887.37 13,887.50 0.0K
12:19 13,888.40 13,897.35 13,888.40 13,894.34 0.0K
12:20 13,894.50 13,896.80 13,893.50 13,896.80 0.0K
12:21 13,896.79 13,900.26 13,896.29 13,898.29 0.0K
12:22 13,898.28 13,903.50 13,898.28 13,903.50 0.0K
12:23 13,904.22 13,905.69 13,900.71 13,905.66 0.0K
12:24 13,905.16 13,908.50 13,905.14 13,908.50 0.0K
12:25 13,906.59 13,910.51 13,906.59 13,909.51 0.0K
12:26 13,908.51 13,908.51 13,903.55 13,904.07 0.0K
12:27 13,904.50 13,908.58 13,904.07 13,905.12 0.0K
12:28 13,905.62 13,906.50 13,901.19 13,901.69 0.0K
12:29 13,902.69 13,906.50 13,902.50 13,905.50 0.0K
12:30 13,904.18 13,906.67 13,904.17 13,905.69 0.0K
12:31 13,905.20 13,908.20 13,904.70 13,905.74 0.0K
12:32 13,905.76 13,910.28 13,905.29 13,910.27 0.0K
12:33 13,910.50 13,911.24 13,909.25 13,910.50 0.0K
12:34 13,908.74 13,908.78 13,907.74 13,908.78 0.0K
12:35 13,909.28 13,909.28 13,907.29 13,908.31 0.0K
12:36 13,909.31 13,909.31 13,907.32 13,908.81 0.0K
12:37 13,908.80 13,908.80 13,902.36 13,902.36 0.0K
12:38 13,902.37 13,904.88 13,901.40 13,901.41 0.0K
12:39 13,902.41 13,903.50 13,900.50 13,900.50 0.0K
12:40 13,899.47 13,899.47 13,895.11 13,895.11 0.0K
12:41 13,895.62 13,897.65 13,895.62 13,897.64 0.0K
12:42 13,896.50 13,898.63 13,896.50 13,897.14 0.0K
12:43 13,897.64 13,898.14 13,894.68 13,894.68 0.0K
12:44 13,896.18 13,898.17 13,895.18 13,897.17 0.0K
12:45 13,896.67 13,897.70 13,895.18 13,896.69 0.0K
12:46 13,896.20 13,901.65 13,896.20 13,901.14 0.0K
12:47 13,900.50 13,901.16 13,898.64 13,901.16 0.0K
12:48 13,901.66 13,903.65 13,897.15 13,897.17 0.0K
12:49 13,897.18 13,898.76 13,895.72 13,898.76 0.0K
12:50 13,898.50 13,900.26 13,898.26 13,900.26 0.0K
12:51 13,900.75 13,903.18 13,900.69 13,900.69 0.0K
12:52 13,901.19 13,901.69 13,898.50 13,899.50 0.0K
12:53 13,898.67 13,899.16 13,894.68 13,897.50 0.0K
12:54 13,897.18 13,897.68 13,896.18 13,896.69 0.0K
12:55 13,898.19 13,903.14 13,898.19 13,902.63 0.0K
12:56 13,902.62 13,903.58 13,901.10 13,902.58 0.0K
12:57 13,901.50 13,902.59 13,897.14 13,897.50 0.0K
12:58 13,894.66 13,898.50 13,894.19 13,898.50 0.0K
12:59 13,898.74 13,900.50 13,897.50 13,897.76 0.0K
13:00 13,898.50 13,899.50 13,897.50 13,898.20 0.0K
13:01 13,898.69 13,902.50 13,897.50 13,901.50 0.0K
13:02 13,900.59 13,906.97 13,900.59 13,906.95 0.0K
13:03 13,906.94 13,912.74 13,906.94 13,912.73 0.0K
13:04 13,912.72 13,918.59 13,912.72 13,917.57 0.0K
13:05 13,917.55 13,920.50 13,917.03 13,919.50 0.0K
13:06 13,919.48 13,920.47 13,916.50 13,916.50 0.0K
13:07 13,916.53 13,919.52 13,913.50 13,918.08 0.0K
13:08 13,918.50 13,919.52 13,916.50 13,919.52 0.0K
13:09 13,918.52 13,920.50 13,918.51 13,919.99 0.0K
13:10 13,920.50 13,929.50 13,920.50 13,928.37 0.0K
13:11 13,927.50 13,930.85 13,927.50 13,929.82 0.0K
13:12 13,930.32 13,938.20 13,930.32 13,938.19 0.0K
13:13 13,938.68 13,940.50 13,938.07 13,939.06 0.0K
13:14 13,939.05 13,939.55 13,936.04 13,938.50 0.0K
13:15 13,937.02 13,937.02 13,931.06 13,933.08 0.0K
13:16 13,932.58 13,933.09 13,930.10 13,930.60 0.0K
13:17 13,930.11 13,932.50 13,927.19 13,931.70 0.0K
13:18 13,932.20 13,933.50 13,927.50 13,928.79 0.0K
13:19 13,929.50 13,933.80 13,929.50 13,932.80 0.0K
13:20 13,935.50 13,935.50 13,933.31 13,934.50 0.0K
13:21 13,935.33 13,935.85 13,933.36 13,933.38 0.0K
13:22 13,931.90 13,932.50 13,928.98 13,929.00 0.0K
13:23 13,928.50 13,931.50 13,927.50 13,929.08 0.0K
13:24 13,929.58 13,930.15 13,927.13 13,929.16 0.0K
13:25 13,930.66 13,934.68 13,929.67 13,931.70 0.0K
13:26 13,932.50 13,935.71 13,932.20 13,935.71 0.0K
13:27 13,935.72 13,937.50 13,935.22 13,935.50 0.0K
13:28 13,936.21 13,936.50 13,933.72 13,934.72 0.0K
13:29 13,935.71 13,937.21 13,933.72 13,934.50 0.0K
13:30 13,935.23 13,939.50 13,934.50 13,935.75 0.0K
13:31 13,936.50 13,937.50 13,934.50 13,934.50 0.0K
13:32 13,935.31 13,936.50 13,934.50 13,935.84 0.0K
13:33 13,935.34 13,935.34 13,932.50 13,934.50 0.0K
13:34 13,932.90 13,934.40 13,932.90 13,934.40 0.0K
13:35 13,933.40 13,934.50 13,930.92 13,934.50 0.0K
13:36 13,934.36 13,934.36 13,928.90 13,929.91 0.0K
13:37 13,931.50 13,933.50 13,930.50 13,933.50 0.0K
13:38 13,933.91 13,934.50 13,930.43 13,932.43 0.0K
13:39 13,931.44 13,934.43 13,930.02 13,930.52 0.0K
13:40 13,931.52 13,932.54 13,930.06 13,930.60 0.0K
13:41 13,930.10 13,930.61 13,927.15 13,929.21 0.0K
13:42 13,929.50 13,930.22 13,928.50 13,928.76 0.0K
13:43 13,928.77 13,931.30 13,928.77 13,929.81 0.0K
13:44 13,930.81 13,932.78 13,930.50 13,932.27 0.0K
13:45 13,931.77 13,932.50 13,930.74 13,930.75 0.0K
13:46 13,930.76 13,934.76 13,930.50 13,934.76 0.0K
13:47 13,933.76 13,935.50 13,933.50 13,934.50 0.0K
13:48 13,935.50 13,935.50 13,926.50 13,926.50 0.0K
13:49 13,926.85 13,929.50 13,926.50 13,927.89 0.0K
13:50 13,927.90 13,931.88 13,927.90 13,931.37 0.0K
13:51 13,931.87 13,933.83 13,931.86 13,933.82 0.0K
13:52 13,934.32 13,937.50 13,934.28 13,936.76 0.0K
13:53 13,935.26 13,935.26 13,929.27 13,934.22 0.0K
13:54 13,934.71 13,937.17 13,934.70 13,935.14 0.0K
13:55 13,935.50 13,937.61 13,934.50 13,937.60 0.0K
13:56 13,936.60 13,938.63 13,936.60 13,938.13 0.0K
13:57 13,938.14 13,942.50 13,937.65 13,942.12 0.0K
13:58 13,943.11 13,943.11 13,940.50 13,940.62 0.0K
13:59 13,941.62 13,942.60 13,940.61 13,942.09 0.0K
14:00 13,942.58 13,945.00 13,942.58 13,945.00 0.0K
14:01 13,945.50 13,950.92 13,944.50 13,950.50 0.0K
14:02 13,948.92 13,949.50 13,946.47 13,946.50 0.0K
14:03 13,948.47 13,950.50 13,946.50 13,946.50 0.0K
14:04 13,947.45 13,949.50 13,944.50 13,949.45 0.0K
14:05 13,949.50 13,951.50 13,946.95 13,949.95 0.0K
14:06 13,950.45 13,957.50 13,949.46 13,955.50 0.0K
14:07 13,956.40 13,958.88 13,955.50 13,955.50 0.0K
14:08 13,954.50 13,955.50 13,952.50 13,954.49 0.0K
14:09 13,953.49 13,953.53 13,947.50 13,947.63 0.0K
14:10 13,947.13 13,948.63 13,942.50 13,944.67 0.0K
14:11 13,944.17 13,944.71 13,943.50 13,944.71 0.0K
14:12 13,945.50 13,947.73 13,945.22 13,947.25 0.0K
14:13 13,946.50 13,946.50 13,942.50 13,942.82 0.0K
14:14 13,943.32 13,943.33 13,937.50 13,938.50 0.0K
14:15 13,938.42 13,943.90 13,937.93 13,943.88 0.0K
14:16 13,944.88 13,946.82 13,943.34 13,944.50 0.0K
14:17 13,945.30 13,945.50 13,938.87 13,938.87 0.0K
14:18 13,938.88 13,938.88 13,926.50 13,926.50 0.0K
14:19 13,926.58 13,927.63 13,923.60 13,927.14 0.0K
14:20 13,926.14 13,930.66 13,926.14 13,928.16 0.0K
14:21 13,928.66 13,932.50 13,928.16 13,932.13 0.0K
14:22 13,932.12 13,934.50 13,932.12 13,933.00 0.0K
14:23 13,933.50 13,933.50 13,930.50 13,931.49 0.0K
14:24 13,930.49 13,932.51 13,929.50 13,931.49 0.0K
14:25 13,930.99 13,930.99 13,928.51 13,928.51 0.0K
14:26 13,929.01 13,931.50 13,928.50 13,929.04 0.0K
14:27 13,930.04 13,930.04 13,929.04 13,929.52 0.0K
14:28 13,929.51 13,929.52 13,928.50 13,928.55 0.0K
14:29 13,928.06 13,931.50 13,926.10 13,931.50 0.0K
14:30 13,928.09 13,931.50 13,923.50 13,930.50 0.0K
14:31 13,928.57 13,928.57 13,923.10 13,926.13 0.0K
14:32 13,927.13 13,931.08 13,923.11 13,923.62 0.0K
14:33 13,921.63 13,921.64 13,915.21 13,917.72 0.0K
14:34 13,919.22 13,919.50 13,917.72 13,918.70 0.0K
14:35 13,920.19 13,920.68 13,917.19 13,917.21 0.0K
14:36 13,917.71 13,920.69 13,913.21 13,918.71 0.0K
14:37 13,918.50 13,920.50 13,918.50 13,919.17 0.0K
14:38 13,919.67 13,922.50 13,919.67 13,922.13 0.0K
14:39 13,924.12 13,926.50 13,922.50 13,926.50 0.0K
14:40 13,925.04 13,930.50 13,923.04 13,930.43 0.0K
14:41 13,929.50 13,931.50 13,928.50 13,929.33 0.0K
14:42 13,929.50 13,929.50 13,924.34 13,926.80 0.0K
14:43 13,925.80 13,926.50 13,917.36 13,917.37 0.0K
14:44 13,917.50 13,922.37 13,917.50 13,921.35 0.0K
14:45 13,921.50 13,921.50 13,913.90 13,913.90 0.0K
14:46 13,911.91 13,915.44 13,911.91 13,913.44 0.0K
14:47 13,913.45 13,913.50 13,908.47 13,909.98 0.0K
14:48 13,909.48 13,911.50 13,909.48 13,910.50 0.0K
14:49 13,910.50 13,916.50 13,910.50 13,915.43 0.0K
14:50 13,914.50 13,914.50 13,909.01 13,911.51 0.0K
14:51 13,910.01 13,910.50 13,907.50 13,909.08 0.0K
14:52 13,910.50 13,910.60 13,909.11 13,909.12 0.0K
14:53 13,907.50 13,910.50 13,907.50 13,908.14 0.0K
14:54 13,907.50 13,908.64 13,902.20 13,902.20 0.0K
14:55 13,902.71 13,902.71 13,898.79 13,899.30 0.0K
14:56 13,899.80 13,904.79 13,899.80 13,899.83 0.0K
14:57 13,900.33 13,906.33 13,899.83 13,904.32 0.0K
14:58 13,906.50 13,907.80 13,905.50 13,906.29 0.0K
14:59 13,906.79 13,911.77 13,906.79 13,907.50 0.0K
15:00 13,904.80 13,912.50 13,903.50 13,909.67 0.0K
15:01 13,908.50 13,916.50 13,908.50 13,916.50 0.0K
15:02 13,916.99 13,916.99 13,912.45 13,912.45 0.0K
15:03 13,911.95 13,911.96 13,906.50 13,908.56 0.0K
15:04 13,908.50 13,910.58 13,907.06 13,910.08 0.0K
15:05 13,909.58 13,909.58 13,906.10 13,906.11 0.0K
15:06 13,907.11 13,909.09 13,906.62 13,908.09 0.0K
15:07 13,908.08 13,908.08 13,905.10 13,905.61 0.0K
15:08 13,906.11 13,907.50 13,901.19 13,901.19 0.0K
15:09 13,902.69 13,905.50 13,900.73 13,905.50 0.0K
15:10 13,905.77 13,905.77 13,899.31 13,899.32 0.0K
15:11 13,900.32 13,903.50 13,900.32 13,903.50 0.0K
15:12 13,901.50 13,903.50 13,901.50 13,901.72 0.0K
15:13 13,902.22 13,905.50 13,901.17 13,901.18 0.0K
15:14 13,902.18 13,904.64 13,902.17 13,904.62 0.0K
15:15 13,904.61 13,905.60 13,903.50 13,904.61 0.0K
15:16 13,904.11 13,904.50 13,903.11 13,903.64 0.0K
15:17 13,905.63 13,908.63 13,905.63 13,907.14 0.0K
15:18 13,908.14 13,913.59 13,908.14 13,910.08 0.0K
15:19 13,909.59 13,910.59 13,907.50 13,908.60 0.0K
15:20 13,908.59 13,908.59 13,905.59 13,905.60 0.0K
15:21 13,906.10 13,907.60 13,905.13 13,906.50 0.0K
15:22 13,906.14 13,906.50 13,903.16 13,904.50 0.0K
15:23 13,905.50 13,905.50 13,898.50 13,901.69 0.0K
15:24 13,901.68 13,904.65 13,901.17 13,904.65 0.0K
15:25 13,904.50 13,911.55 13,903.50 13,911.04 0.0K
15:26 13,911.54 13,913.52 13,904.54 13,904.54 0.0K
15:27 13,905.05 13,905.59 13,904.07 13,905.59 0.0K
15:28 13,906.08 13,908.50 13,905.08 13,906.48 0.0K
15:29 13,906.47 13,907.92 13,905.50 13,905.50 0.0K
15:30 13,905.83 13,914.77 13,905.33 13,912.73 0.0K
15:31 13,914.72 13,924.61 13,914.71 13,923.61 0.0K
15:32 13,922.61 13,928.56 13,920.13 13,926.06 0.0K
15:33 13,925.50 13,925.50 13,916.24 13,916.50 0.0K
15:34 13,916.25 13,921.50 13,913.29 13,919.50 0.0K
15:35 13,917.79 13,917.79 13,906.39 13,907.50 0.0K
15:36 13,908.88 13,911.36 13,903.90 13,904.90 0.0K
15:37 13,902.90 13,905.40 13,901.41 13,904.41 0.0K
15:38 13,908.39 13,911.80 13,907.88 13,910.76 0.0K
15:39 13,912.25 13,913.50 13,908.50 13,912.50 0.0K
15:40 13,912.19 13,918.50 13,912.19 13,917.04 0.0K
15:41 13,916.50 13,918.50 13,915.02 13,916.50 0.0K
15:42 13,918.02 13,918.02 13,897.50 13,899.50 0.0K
15:43 13,898.60 13,903.59 13,896.62 13,901.50 0.0K
15:44 13,901.04 13,904.50 13,900.50 13,903.48 0.0K
15:45 13,902.98 13,910.92 13,902.98 13,909.50 0.0K
15:46 13,908.41 13,913.33 13,908.41 13,913.33 0.0K
15:47 13,911.50 13,916.50 13,908.36 13,916.50 0.0K
15:48 13,917.80 13,921.50 13,912.80 13,913.30 0.0K
15:49 13,912.31 13,917.33 13,911.83 13,915.36 0.0K
15:50 13,913.86 13,914.91 13,905.50 13,905.50 0.0K
15:51 13,904.50 13,914.52 13,903.57 13,913.50 0.0K
15:52 13,915.01 13,927.91 13,915.01 13,925.40 0.0K
15:53 13,925.50 13,929.84 13,925.38 13,928.85 0.0K
15:54 13,928.84 13,928.84 13,914.44 13,914.44 0.0K
15:55 13,913.94 13,918.50 13,913.94 13,917.92 0.0K
15:56 13,917.42 13,923.86 13,916.42 13,923.86 0.0K
15:57 13,923.85 13,927.69 13,921.50 13,927.69 0.0K
15:58 13,927.68 13,928.61 13,924.50 13,924.50 0.0K
15:59 13,924.58 13,928.99 13,924.58 13,928.99 0.0K
16:00 13,930.50 13,931.50 13,926.40 13,926.40 0.0K
16:01 13,926.50 13,926.50 13,920.46 13,920.99 0.0K
16:02 13,919.50 13,922.50 13,915.50 13,920.53 0.0K
16:03 13,921.03 13,925.50 13,918.05 13,921.08 0.0K
16:04 13,921.58 13,921.58 13,914.12 13,918.61 0.0K
16:05 13,918.60 13,924.57 13,916.11 13,922.09 0.0K
16:06 13,922.10 13,925.10 13,918.12 13,923.61 0.0K
16:07 13,925.11 13,928.59 13,924.11 13,926.59 0.0K
16:08 13,926.09 13,929.57 13,926.09 13,929.50 0.0K
16:09 13,930.50 13,939.93 13,930.50 13,939.93 0.0K
16:10 13,939.92 13,940.42 13,931.96 13,931.96 0.0K
16:11 13,933.46 13,939.44 13,933.46 13,939.43 0.0K
16:12 13,939.93 13,946.40 13,939.93 13,945.40 0.0K
16:13 13,945.50 13,946.89 13,941.92 13,942.95 0.0K
16:14 13,944.50 13,944.50 13,941.49 13,941.49 0.0K
16:15 13,941.99 13,944.48 13,934.06 13,934.06 0.0K
16:16 13,934.50 13,941.07 13,933.08 13,941.07 0.0K
16:17 13,941.50 13,941.50 13,935.50 13,939.50 0.0K
16:18 13,940.12 13,941.63 13,937.19 13,938.50 0.0K
16:19 13,937.70 13,940.72 13,934.23 13,936.26 0.0K
16:20 13,935.76 13,937.77 13,934.27 13,936.27 0.0K
16:21 13,935.50 13,935.50 13,932.78 13,935.28 0.0K
16:22 13,935.77 13,938.26 13,935.76 13,937.75 0.0K
16:23 13,937.26 13,942.73 13,937.26 13,941.22 0.0K
16:24 13,941.50 13,941.50 13,937.74 13,939.26 0.0K
16:25 13,938.27 13,939.29 13,936.30 13,937.50 0.0K
16:26 13,936.83 13,939.82 13,935.50 13,935.50 0.0K
16:27 13,935.36 13,938.87 13,935.36 13,938.87 0.0K
16:28 13,938.86 13,938.86 13,937.33 13,937.33 0.0K
16:29 13,937.32 13,938.79 13,937.29 13,938.79 0.0K
16:30 13,938.29 13,943.50 13,938.24 13,938.25 0.0K
16:31 13,938.75 13,945.50 13,938.22 13,942.20 0.0K
16:32 13,941.19 13,944.68 13,940.69 13,941.19 0.0K
16:33 13,939.69 13,940.19 13,938.67 13,938.67 0.0K
16:34 13,938.17 13,941.66 13,936.68 13,938.50 0.0K
16:35 13,938.15 13,938.15 13,928.71 13,928.71 0.0K
16:36 13,928.72 13,933.24 13,928.72 13,930.25 0.0K
16:37 13,928.76 13,929.50 13,926.32 13,926.83 0.0K
16:38 13,927.50 13,931.50 13,927.50 13,930.78 0.0K
16:39 13,931.50 13,932.50 13,929.50 13,929.50 0.0K
16:40 13,930.78 13,931.28 13,926.33 13,930.34 0.0K
16:41 13,929.84 13,933.80 13,927.84 13,927.84 0.0K
16:42 13,928.50 13,928.50 13,921.94 13,924.44 0.0K
16:43 13,923.94 13,927.42 13,922.94 13,926.44 0.0K
16:44 13,927.44 13,927.50 13,922.93 13,924.43 0.0K
16:45 13,925.42 13,930.81 13,924.50 13,930.81 0.0K
16:46 13,931.30 13,932.72 13,930.71 13,932.17 0.0K
16:47 13,932.16 13,934.50 13,929.50 13,930.07 0.0K
16:48 13,929.07 13,930.50 13,926.08 13,928.05 0.0K
16:49 13,927.50 13,929.52 13,924.56 13,929.02 0.0K
16:50 13,930.02 13,935.44 13,929.50 13,935.44 0.0K
16:51 13,935.93 13,940.86 13,935.93 13,937.50 0.0K
16:52 13,937.83 13,941.30 13,937.33 13,941.30 0.0K
16:53 13,940.80 13,943.26 13,940.28 13,942.76 0.0K
16:54 13,941.50 13,942.75 13,940.25 13,940.25 0.0K
16:55 13,939.75 13,943.26 13,937.81 13,937.81 0.0K
16:56 13,938.32 13,939.36 13,936.35 13,937.89 0.0K
16:57 13,937.39 13,937.39 13,928.96 13,933.45 0.0K
16:58 13,932.96 13,936.43 13,932.96 13,933.50 0.0K
16:59 13,933.42 13,933.92 13,929.43 13,929.43 0.0K
17:00 13,930.92 13,933.50 13,928.50 13,928.50 0.0K
17:01 13,929.50 13,931.88 13,929.50 13,930.86 0.0K
17:02 13,931.50 13,931.85 13,927.34 13,928.83 0.0K
17:03 13,929.50 13,931.28 13,928.82 13,930.77 0.0K
17:04 13,930.76 13,932.50 13,930.25 13,930.71 0.0K
17:05 13,931.70 13,932.50 13,930.19 13,931.65 0.0K
17:06 13,932.15 13,934.61 13,932.15 13,932.55 0.0K
17:07 13,932.05 13,934.50 13,932.01 13,934.50 0.0K
17:08 13,933.50 13,933.50 13,927.57 13,927.57 0.0K
17:09 13,927.50 13,927.58 13,922.50 13,923.69 0.0K
17:10 13,923.19 13,927.69 13,923.19 13,927.19 0.0K
17:11 13,927.18 13,930.50 13,927.18 13,930.50 0.0K
17:12 13,929.67 13,932.65 13,929.67 13,930.63 0.0K
17:13 13,931.63 13,933.50 13,930.12 13,931.12 0.0K
17:14 13,931.13 13,936.59 13,931.13 13,936.59 0.0K
17:15 13,935.59 13,935.61 13,930.67 13,930.67 0.0K
17:16 13,931.67 13,931.68 13,925.72 13,925.78 0.0K
17:17 13,924.79 13,924.84 13,923.40 13,923.40 0.0K
17:18 13,923.41 13,923.93 13,921.45 13,921.93 0.0K
17:19 13,921.50 13,925.50 13,921.50 13,924.50 0.0K
17:20 13,924.90 13,927.50 13,924.50 13,927.50 0.0K
17:21 13,926.50 13,927.50 13,923.50 13,923.93 0.0K
17:22 13,924.50 13,926.50 13,924.50 13,925.50 0.0K
17:23 13,926.43 13,926.93 13,925.50 13,926.40 0.0K
17:24 13,925.90 13,926.50 13,919.92 13,920.89 0.0K
17:25 13,920.39 13,922.50 13,916.92 13,916.92 0.0K
17:26 13,916.50 13,918.93 13,916.50 13,916.95 0.0K
17:27 13,917.95 13,918.47 13,912.02 13,912.53 0.0K
17:28 13,912.03 13,916.50 13,912.03 13,913.50 0.0K
17:29 13,914.05 13,914.05 13,907.59 13,909.50 0.0K
17:30 13,909.59 13,915.08 13,909.59 13,915.08 0.0K
17:31 13,913.50 13,913.50 13,906.10 13,906.10 0.0K
17:32 13,906.60 13,910.50 13,905.60 13,909.09 0.0K
17:33 13,908.10 13,912.59 13,906.60 13,912.09 0.0K
17:34 13,911.09 13,915.58 13,906.10 13,912.59 0.0K
17:35 13,911.09 13,911.09 13,902.11 13,908.20 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available