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 13,903.50 13,903.50 13,901.50 13,901.50 0.0K
08:59 13,898.50 13,906.50 13,898.50 13,899.50 0.0K
09:00 13,907.32 13,943.50 13,907.32 13,937.50 0.0K
09:01 13,936.25 13,936.25 13,917.80 13,924.28 0.0K
09:02 13,925.28 13,934.26 13,914.80 13,933.76 0.0K
09:03 13,934.26 13,937.25 13,923.28 13,926.28 0.0K
09:04 13,927.28 13,934.76 13,920.29 13,921.50 0.0K
09:05 13,920.29 13,920.50 13,911.81 13,915.50 0.0K
09:06 13,916.30 13,918.50 13,909.32 13,914.50 0.0K
09:07 13,915.50 13,920.50 13,911.33 13,913.85 0.0K
09:08 13,912.50 13,912.50 13,905.50 13,911.50 0.0K
09:09 13,909.50 13,909.52 13,902.12 13,907.60 0.0K
09:10 13,907.61 13,911.12 13,901.62 13,904.68 0.0K
09:11 13,904.19 13,904.25 13,900.74 13,904.25 0.0K
09:12 13,903.76 13,908.28 13,902.28 13,903.83 0.0K
09:13 13,902.84 13,903.50 13,897.39 13,900.91 0.0K
09:14 13,900.42 13,900.96 13,891.95 13,894.97 0.0K
09:15 13,895.97 13,906.50 13,895.97 13,905.89 0.0K
09:16 13,905.39 13,908.40 13,903.39 13,908.39 0.0K
09:17 13,905.50 13,907.50 13,901.53 13,903.50 0.0K
09:18 13,904.03 13,908.50 13,901.65 13,901.65 0.0K
09:19 13,900.66 13,908.66 13,900.66 13,908.16 0.0K
09:20 13,907.16 13,909.67 13,905.19 13,908.69 0.0K
09:21 13,909.50 13,921.01 13,909.18 13,920.98 0.0K
09:22 13,916.98 13,920.50 13,912.51 13,920.50 0.0K
09:23 13,922.01 13,925.99 13,920.51 13,924.94 0.0K
09:24 13,924.93 13,926.50 13,919.50 13,926.50 0.0K
09:25 13,928.45 13,933.50 13,927.44 13,928.50 0.0K
09:26 13,928.97 13,928.98 13,919.50 13,922.12 0.0K
09:27 13,922.61 13,923.60 13,921.11 13,921.50 0.0K
09:28 13,921.63 13,931.50 13,920.65 13,930.56 0.0K
09:29 13,930.06 13,930.06 13,922.50 13,922.50 0.0K
09:30 13,922.68 13,943.05 13,922.68 13,943.05 0.0K
09:31 13,943.04 13,946.50 13,942.52 13,946.50 0.0K
09:32 13,943.41 13,945.89 13,941.42 13,944.87 0.0K
09:33 13,945.37 13,945.89 13,941.88 13,943.50 0.0K
09:34 13,942.90 13,946.93 13,939.45 13,942.50 0.0K
09:35 13,942.44 13,944.96 13,942.44 13,943.50 0.0K
09:36 13,943.00 13,948.50 13,940.51 13,944.50 0.0K
09:37 13,944.50 13,948.00 13,943.01 13,944.50 0.0K
09:38 13,944.01 13,944.53 13,942.52 13,944.50 0.0K
09:39 13,944.00 13,946.50 13,942.51 13,944.01 0.0K
09:40 13,943.01 13,944.58 13,939.08 13,944.57 0.0K
09:41 13,946.56 13,952.98 13,944.06 13,951.42 0.0K
09:42 13,951.41 13,953.38 13,948.50 13,953.34 0.0K
09:43 13,954.84 13,957.81 13,954.50 13,957.28 0.0K
09:44 13,958.28 13,958.28 13,954.78 13,955.78 0.0K
09:45 13,955.79 13,958.29 13,955.29 13,957.79 0.0K
09:46 13,957.80 13,957.80 13,947.38 13,947.91 0.0K
09:47 13,948.50 13,951.50 13,947.50 13,948.50 0.0K
09:48 13,948.47 13,953.46 13,947.48 13,951.97 0.0K
09:49 13,951.50 13,953.97 13,951.48 13,953.46 0.0K
09:50 13,952.97 13,953.46 13,948.98 13,950.06 0.0K
09:51 13,946.57 13,951.56 13,946.57 13,951.54 0.0K
09:52 13,948.05 13,948.05 13,945.08 13,945.09 0.0K
09:53 13,946.09 13,948.60 13,945.10 13,947.50 0.0K
09:54 13,948.08 13,948.08 13,944.13 13,946.14 0.0K
09:55 13,945.64 13,945.65 13,939.23 13,943.73 0.0K
09:56 13,945.23 13,945.23 13,941.50 13,941.75 0.0K
09:57 13,941.76 13,943.76 13,941.76 13,942.78 0.0K
09:58 13,943.78 13,944.50 13,941.50 13,944.25 0.0K
09:59 13,944.74 13,947.50 13,940.30 13,940.80 0.0K
10:00 13,941.50 13,946.50 13,939.81 13,944.50 0.0K
10:01 13,945.30 13,947.72 13,945.28 13,947.71 0.0K
10:02 13,947.70 13,957.51 13,947.70 13,952.50 0.0K
10:03 13,953.50 13,958.50 13,952.99 13,955.90 0.0K
10:04 13,956.89 13,959.87 13,956.50 13,959.28 0.0K
10:05 13,959.78 13,961.71 13,958.50 13,961.15 0.0K
10:06 13,960.50 13,964.60 13,960.12 13,964.50 0.0K
10:07 13,964.59 13,964.59 13,961.10 13,961.12 0.0K
10:08 13,961.62 13,963.50 13,961.62 13,962.60 0.0K
10:09 13,962.59 13,966.53 13,961.59 13,966.03 0.0K
10:10 13,965.50 13,965.50 13,962.05 13,963.07 0.0K
10:11 13,964.57 13,967.50 13,964.57 13,966.50 0.0K
10:12 13,966.05 13,966.05 13,962.50 13,964.58 0.0K
10:13 13,965.08 13,968.14 13,964.12 13,967.13 0.0K
10:14 13,967.63 13,967.63 13,962.23 13,962.24 0.0K
10:15 13,961.50 13,964.50 13,959.50 13,964.50 0.0K
10:16 13,963.50 13,968.50 13,963.50 13,965.50 0.0K
10:17 13,965.25 13,965.25 13,956.34 13,956.39 0.0K
10:18 13,958.50 13,958.50 13,953.51 13,954.02 0.0K
10:19 13,955.02 13,958.50 13,955.02 13,957.50 0.0K
10:20 13,958.50 13,958.50 13,950.08 13,952.60 0.0K
10:21 13,952.61 13,952.61 13,945.16 13,946.50 0.0K
10:22 13,946.69 13,947.68 13,942.19 13,945.19 0.0K
10:23 13,945.50 13,947.50 13,942.50 13,942.50 0.0K
10:24 13,942.75 13,945.50 13,938.81 13,944.50 0.0K
10:25 13,945.78 13,946.76 13,941.50 13,941.50 0.0K
10:26 13,941.27 13,941.50 13,939.30 13,939.32 0.0K
10:27 13,940.50 13,940.81 13,934.50 13,938.31 0.0K
10:28 13,937.81 13,938.77 13,935.25 13,935.25 0.0K
10:29 13,933.26 13,936.50 13,932.50 13,932.50 0.0K
10:30 13,933.21 13,934.72 13,929.25 13,929.75 0.0K
10:31 13,931.25 13,931.25 13,925.81 13,929.34 0.0K
10:32 13,928.84 13,934.77 13,928.34 13,934.77 0.0K
10:33 13,934.76 13,935.50 13,929.24 13,929.50 0.0K
10:34 13,927.50 13,931.24 13,927.50 13,928.74 0.0K
10:35 13,930.24 13,933.73 13,929.24 13,932.70 0.0K
10:36 13,932.69 13,934.64 13,931.68 13,932.63 0.0K
10:37 13,930.13 13,932.63 13,929.50 13,929.64 0.0K
10:38 13,930.50 13,931.61 13,929.13 13,931.06 0.0K
10:39 13,931.05 13,933.50 13,929.55 13,931.96 0.0K
10:40 13,931.45 13,935.50 13,931.45 13,935.50 0.0K
10:41 13,935.35 13,936.50 13,933.29 13,933.29 0.0K
10:42 13,933.78 13,938.70 13,933.78 13,938.17 0.0K
10:43 13,938.16 13,938.65 13,935.50 13,937.06 0.0K
10:44 13,937.50 13,937.50 13,932.50 13,936.50 0.0K
10:45 13,935.55 13,936.55 13,934.06 13,936.55 0.0K
10:46 13,936.54 13,938.50 13,936.04 13,938.50 0.0K
10:47 13,938.99 13,942.96 13,938.99 13,940.89 0.0K
10:48 13,940.88 13,942.50 13,939.50 13,942.50 0.0K
10:49 13,942.26 13,942.50 13,940.50 13,940.50 0.0K
10:50 13,939.20 13,942.50 13,939.19 13,940.50 0.0K
10:51 13,940.62 13,941.60 13,938.08 13,939.06 0.0K
10:52 13,938.50 13,944.98 13,938.50 13,944.95 0.0K
10:53 13,945.44 13,949.86 13,945.44 13,948.31 0.0K
10:54 13,949.29 13,950.21 13,947.77 13,949.70 0.0K
10:55 13,949.20 13,949.69 13,946.65 13,949.09 0.0K
10:56 13,950.08 13,953.50 13,950.08 13,952.50 0.0K
10:57 13,953.50 13,953.51 13,944.57 13,945.09 0.0K
10:58 13,945.10 13,948.60 13,944.61 13,947.60 0.0K
10:59 13,947.59 13,950.53 13,946.59 13,950.02 0.0K
11:00 13,949.52 13,950.52 13,948.52 13,949.02 0.0K
11:01 13,952.50 13,953.50 13,950.50 13,952.98 0.0K
11:02 13,953.47 13,954.50 13,945.50 13,947.62 0.0K
11:03 13,947.63 13,949.66 13,946.50 13,949.50 0.0K
11:04 13,950.16 13,950.65 13,948.50 13,950.63 0.0K
11:05 13,950.62 13,952.50 13,949.14 13,952.50 0.0K
11:06 13,953.50 13,953.50 13,947.50 13,947.75 0.0K
11:07 13,948.25 13,948.50 13,944.32 13,947.83 0.0K
11:08 13,948.32 13,949.83 13,948.32 13,949.82 0.0K
11:09 13,949.32 13,949.82 13,943.50 13,943.50 0.0K
11:10 13,943.85 13,947.50 13,943.85 13,945.85 0.0K
11:11 13,945.86 13,951.81 13,945.86 13,951.81 0.0K
11:12 13,952.80 13,952.80 13,950.24 13,950.50 0.0K
11:13 13,950.74 13,953.50 13,950.74 13,952.23 0.0K
11:14 13,952.24 13,956.50 13,952.24 13,954.72 0.0K
11:15 13,956.50 13,956.50 13,954.23 13,956.22 0.0K
11:16 13,955.50 13,958.68 13,955.21 13,958.66 0.0K
11:17 13,958.65 13,958.65 13,954.12 13,954.13 0.0K
11:18 13,953.63 13,953.63 13,948.70 13,952.70 0.0K
11:19 13,953.19 13,953.50 13,952.19 13,953.50 0.0K
11:20 13,952.14 13,954.50 13,952.11 13,953.10 0.0K
11:21 13,953.50 13,953.50 13,950.50 13,950.61 0.0K
11:22 13,950.11 13,950.11 13,946.50 13,946.71 0.0K
11:23 13,946.21 13,946.24 13,943.82 13,943.82 0.0K
11:24 13,943.50 13,945.85 13,943.33 13,945.85 0.0K
11:25 13,946.34 13,948.83 13,946.34 13,948.31 0.0K
11:26 13,947.81 13,947.81 13,945.79 13,946.79 0.0K
11:27 13,947.29 13,948.50 13,946.78 13,948.50 0.0K
11:28 13,948.22 13,949.66 13,947.70 13,948.65 0.0K
11:29 13,948.50 13,948.50 13,946.50 13,946.50 0.0K
11:30 13,946.63 13,947.50 13,946.14 13,947.50 0.0K
11:31 13,950.50 13,950.62 13,947.50 13,947.64 0.0K
11:32 13,948.64 13,948.64 13,944.50 13,945.66 0.0K
11:33 13,946.50 13,946.50 13,941.22 13,941.72 0.0K
11:34 13,941.73 13,943.26 13,935.86 13,935.88 0.0K
11:35 13,936.39 13,938.43 13,935.44 13,936.44 0.0K
11:36 13,936.94 13,937.46 13,934.95 13,936.97 0.0K
11:37 13,936.98 13,937.98 13,935.99 13,937.50 0.0K
11:38 13,937.97 13,940.91 13,935.50 13,940.91 0.0K
11:39 13,940.90 13,940.90 13,938.84 13,939.82 0.0K
11:40 13,939.32 13,939.32 13,935.37 13,936.50 0.0K
11:41 13,936.39 13,937.50 13,935.38 13,937.50 0.0K
11:42 13,937.90 13,940.85 13,936.38 13,936.38 0.0K
11:43 13,936.88 13,939.50 13,936.50 13,938.83 0.0K
11:44 13,938.33 13,940.50 13,938.32 13,940.50 0.0K
11:45 13,940.24 13,944.13 13,940.20 13,942.61 0.0K
11:46 13,941.11 13,941.11 13,934.50 13,937.25 0.0K
11:47 13,935.50 13,936.78 13,934.30 13,934.39 0.0K
11:48 13,934.90 13,935.44 13,932.91 13,934.45 0.0K
11:49 13,934.46 13,934.46 13,932.00 13,932.02 0.0K
11:50 13,931.50 13,940.50 13,931.50 13,936.50 0.0K
11:51 13,937.50 13,939.50 13,936.49 13,939.44 0.0K
11:52 13,938.95 13,938.95 13,935.50 13,937.46 0.0K
11:53 13,937.95 13,939.89 13,936.50 13,939.89 0.0K
11:54 13,939.39 13,942.50 13,939.39 13,941.33 0.0K
11:55 13,941.82 13,941.82 13,937.50 13,939.82 0.0K
11:56 13,940.81 13,940.81 13,936.81 13,936.83 0.0K
11:57 13,937.82 13,938.79 13,937.31 13,938.79 0.0K
11:58 13,938.78 13,940.50 13,938.78 13,939.71 0.0K
11:59 13,940.70 13,940.70 13,938.65 13,938.65 0.0K
12:00 13,937.65 13,939.15 13,937.14 13,937.14 0.0K
12:01 13,939.14 13,940.61 13,936.63 13,939.11 0.0K
12:02 13,939.10 13,941.07 13,936.50 13,936.50 0.0K
12:03 13,937.09 13,937.09 13,930.72 13,930.72 0.0K
12:04 13,930.50 13,932.50 13,928.50 13,930.29 0.0K
12:05 13,930.50 13,930.80 13,926.50 13,927.35 0.0K
12:06 13,927.36 13,929.85 13,927.36 13,929.34 0.0K
12:07 13,929.84 13,929.84 13,929.34 13,929.84 0.0K
12:08 13,929.34 13,929.87 13,928.50 13,929.87 0.0K
12:09 13,930.87 13,931.87 13,926.50 13,929.40 0.0K
12:10 13,929.41 13,929.41 13,926.42 13,927.47 0.0K
12:11 13,926.97 13,926.97 13,918.57 13,920.07 0.0K
12:12 13,919.57 13,920.50 13,918.50 13,918.58 0.0K
12:13 13,918.50 13,922.57 13,917.58 13,920.50 0.0K
12:14 13,921.09 13,923.11 13,920.11 13,923.11 0.0K
12:15 13,922.11 13,923.50 13,919.58 13,921.58 0.0K
12:16 13,922.07 13,922.50 13,921.07 13,921.57 0.0K
12:17 13,922.07 13,922.09 13,919.60 13,921.08 0.0K
12:18 13,919.58 13,920.09 13,919.11 13,919.13 0.0K
12:19 13,918.63 13,918.64 13,914.24 13,914.76 0.0K
12:20 13,914.77 13,916.50 13,912.29 13,912.36 0.0K
12:21 13,912.86 13,912.86 13,898.99 13,898.99 0.0K
12:22 13,899.49 13,900.50 13,891.06 13,891.06 0.0K
12:23 13,891.50 13,895.54 13,886.50 13,894.03 0.0K
12:24 13,893.52 13,901.50 13,893.52 13,901.37 0.0K
12:25 13,900.87 13,905.50 13,899.50 13,904.76 0.0K
12:26 13,905.26 13,905.70 13,900.20 13,900.70 0.0K
12:27 13,899.70 13,900.20 13,895.72 13,897.25 0.0K
12:28 13,896.25 13,896.76 13,893.84 13,895.50 0.0K
12:29 13,894.85 13,897.37 13,893.50 13,895.39 0.0K
12:30 13,894.89 13,900.50 13,894.89 13,898.50 0.0K
12:31 13,896.50 13,897.50 13,893.39 13,893.50 0.0K
12:32 13,893.40 13,893.40 13,890.37 13,890.37 0.0K
12:33 13,890.38 13,890.39 13,887.92 13,888.50 0.0K
12:34 13,887.92 13,889.93 13,887.50 13,889.43 0.0K
12:35 13,888.93 13,888.93 13,883.47 13,884.50 0.0K
12:36 13,883.46 13,885.95 13,882.43 13,882.92 0.0K
12:37 13,883.50 13,885.50 13,883.41 13,884.33 0.0K
12:38 13,884.32 13,884.32 13,880.82 13,882.30 0.0K
12:39 13,881.80 13,882.50 13,880.50 13,881.81 0.0K
12:40 13,882.30 13,884.29 13,881.50 13,882.50 0.0K
12:41 13,882.28 13,882.77 13,880.50 13,881.75 0.0K
12:42 13,881.25 13,882.74 13,881.25 13,882.23 0.0K
12:43 13,882.22 13,890.50 13,881.50 13,890.07 0.0K
12:44 13,890.06 13,891.98 13,887.48 13,887.48 0.0K
12:45 13,886.48 13,887.50 13,885.02 13,886.50 0.0K
12:46 13,886.55 13,888.50 13,881.50 13,882.65 0.0K
12:47 13,878.50 13,880.64 13,876.66 13,877.50 0.0K
12:48 13,876.64 13,876.64 13,871.72 13,873.25 0.0K
12:49 13,871.75 13,872.76 13,866.36 13,868.38 0.0K
12:50 13,867.88 13,868.98 13,865.50 13,868.98 0.0K
12:51 13,866.50 13,867.98 13,866.47 13,866.47 0.0K
12:52 13,865.48 13,866.96 13,863.45 13,863.50 0.0K
12:53 13,864.45 13,865.44 13,856.97 13,857.49 0.0K
12:54 13,857.99 13,861.51 13,856.50 13,859.51 0.0K
12:55 13,860.00 13,860.50 13,855.98 13,856.98 0.0K
12:56 13,856.50 13,856.50 13,849.04 13,849.50 0.0K
12:57 13,848.55 13,852.50 13,846.50 13,850.50 0.0K
12:58 13,849.99 13,852.50 13,847.50 13,852.48 0.0K
12:59 13,852.47 13,857.41 13,852.47 13,855.50 0.0K
13:00 13,855.37 13,861.50 13,854.37 13,861.50 0.0K
13:01 13,863.31 13,864.50 13,855.79 13,856.50 0.0K
13:02 13,855.80 13,860.80 13,855.50 13,860.50 0.0K
13:03 13,860.29 13,864.69 13,859.50 13,864.67 0.0K
13:04 13,864.17 13,864.62 13,861.50 13,863.53 0.0K
13:05 13,861.53 13,861.53 13,856.50 13,860.50 0.0K
13:06 13,860.05 13,865.01 13,859.50 13,862.98 0.0K
13:07 13,862.97 13,865.50 13,862.44 13,862.44 0.0K
13:08 13,861.50 13,862.95 13,857.50 13,862.94 0.0K
13:09 13,862.93 13,865.50 13,862.93 13,864.90 0.0K
13:10 13,864.40 13,864.40 13,858.44 13,858.96 0.0K
13:11 13,858.46 13,858.97 13,855.48 13,856.59 0.0K
13:12 13,857.50 13,861.50 13,856.50 13,861.50 0.0K
13:13 13,860.50 13,863.50 13,860.50 13,862.50 0.0K
13:14 13,862.51 13,864.99 13,860.50 13,861.50 0.0K
13:15 13,862.00 13,862.50 13,859.50 13,859.51 0.0K
13:16 13,859.50 13,861.99 13,858.01 13,861.00 0.0K
13:17 13,861.99 13,866.50 13,860.49 13,865.50 0.0K
13:18 13,865.47 13,867.50 13,865.47 13,865.50 0.0K
13:19 13,864.97 13,865.50 13,857.50 13,857.50 0.0K
13:20 13,855.50 13,860.50 13,855.50 13,856.98 0.0K
13:21 13,857.50 13,860.94 13,856.50 13,859.94 0.0K
13:22 13,859.93 13,866.50 13,859.92 13,863.50 0.0K
13:23 13,863.75 13,864.50 13,862.22 13,864.50 0.0K
13:24 13,864.69 13,867.50 13,863.50 13,865.14 0.0K
13:25 13,867.50 13,867.50 13,862.50 13,862.50 0.0K
13:26 13,862.64 13,866.50 13,862.14 13,865.61 0.0K
13:27 13,865.11 13,865.13 13,862.50 13,864.63 0.0K
13:28 13,863.63 13,863.63 13,860.14 13,862.65 0.0K
13:29 13,862.15 13,862.65 13,859.50 13,860.50 0.0K
13:30 13,859.69 13,859.71 13,855.50 13,859.69 0.0K
13:31 13,858.69 13,863.64 13,858.19 13,861.63 0.0K
13:32 13,862.13 13,864.58 13,861.63 13,863.07 0.0K
13:33 13,864.07 13,867.47 13,864.01 13,867.46 0.0K
13:34 13,867.94 13,870.43 13,867.94 13,868.86 0.0K
13:35 13,870.85 13,871.50 13,869.32 13,871.50 0.0K
13:36 13,872.80 13,872.80 13,868.50 13,868.84 0.0K
13:37 13,867.35 13,868.38 13,866.36 13,867.43 0.0K
13:38 13,865.94 13,871.38 13,865.94 13,870.50 0.0K
13:39 13,870.37 13,872.31 13,869.50 13,871.50 0.0K
13:40 13,873.30 13,873.30 13,872.30 13,872.31 0.0K
13:41 13,869.32 13,872.50 13,869.32 13,872.34 0.0K
13:42 13,871.34 13,874.50 13,871.34 13,874.50 0.0K
13:43 13,874.83 13,881.79 13,874.33 13,881.78 0.0K
13:44 13,880.28 13,881.77 13,879.50 13,881.27 0.0K
13:45 13,880.50 13,883.77 13,880.50 13,882.25 0.0K
13:46 13,881.75 13,887.21 13,881.75 13,885.21 0.0K
13:47 13,885.71 13,887.70 13,885.71 13,887.21 0.0K
13:48 13,887.71 13,887.73 13,885.25 13,885.25 0.0K
13:49 13,885.75 13,886.27 13,885.25 13,885.77 0.0K
13:50 13,886.77 13,887.75 13,886.76 13,887.73 0.0K
13:51 13,887.72 13,887.72 13,885.50 13,886.20 0.0K
13:52 13,885.70 13,887.50 13,885.70 13,886.72 0.0K
13:53 13,887.72 13,887.72 13,885.24 13,885.76 0.0K
13:54 13,885.77 13,891.26 13,885.77 13,891.26 0.0K
13:55 13,891.50 13,892.50 13,890.26 13,891.20 0.0K
13:56 13,891.70 13,891.70 13,889.20 13,891.50 0.0K
13:57 13,890.69 13,894.14 13,890.19 13,893.14 0.0K
13:58 13,893.13 13,893.14 13,890.64 13,893.12 0.0K
13:59 13,892.50 13,893.12 13,892.08 13,892.08 0.0K
14:00 13,892.58 13,892.58 13,888.09 13,888.59 0.0K
14:01 13,888.60 13,894.57 13,888.60 13,894.55 0.0K
14:02 13,894.54 13,899.99 13,894.54 13,899.94 0.0K
14:03 13,899.93 13,901.41 13,899.42 13,900.85 0.0K
14:04 13,900.84 13,900.84 13,896.33 13,898.32 0.0K
14:05 13,897.82 13,899.80 13,897.50 13,899.30 0.0K
14:06 13,899.80 13,899.80 13,896.32 13,897.33 0.0K
14:07 13,898.33 13,898.83 13,896.33 13,897.34 0.0K
14:08 13,897.35 13,904.40 13,897.35 13,904.39 0.0K
14:09 13,903.40 13,905.41 13,902.41 13,903.94 0.0K
14:10 13,904.44 13,906.51 13,902.50 13,905.50 0.0K
14:11 13,905.01 13,909.50 13,905.01 13,907.54 0.0K
14:12 13,907.04 13,908.56 13,905.50 13,905.62 0.0K
14:13 13,905.13 13,906.69 13,903.50 13,903.50 0.0K
14:14 13,903.24 13,903.75 13,900.50 13,901.50 0.0K
14:15 13,901.86 13,905.87 13,901.36 13,905.36 0.0K
14:16 13,905.35 13,909.29 13,904.36 13,909.29 0.0K
14:17 13,909.50 13,909.50 13,902.31 13,902.82 0.0K
14:18 13,902.83 13,902.86 13,901.50 13,902.40 0.0K
14:19 13,902.90 13,908.50 13,902.90 13,907.50 0.0K
14:20 13,906.83 13,908.50 13,906.34 13,907.36 0.0K
14:21 13,907.50 13,911.86 13,906.50 13,911.36 0.0K
14:22 13,911.86 13,911.88 13,909.40 13,910.50 0.0K
14:23 13,909.50 13,909.50 13,907.50 13,908.50 0.0K
14:24 13,909.95 13,909.95 13,907.48 13,907.50 0.0K
14:25 13,906.99 13,906.99 13,904.50 13,905.12 0.0K
14:26 13,905.13 13,906.50 13,904.50 13,905.69 0.0K
14:27 13,905.20 13,905.21 13,903.50 13,903.77 0.0K
14:28 13,903.78 13,903.79 13,901.50 13,902.87 0.0K
14:29 13,902.89 13,902.95 13,902.89 13,902.95 0.0K
14:30 13,902.96 13,907.45 13,902.96 13,906.50 0.0K
14:31 13,907.00 13,908.98 13,907.00 13,908.01 0.0K
14:32 13,907.52 13,909.02 13,903.50 13,905.14 0.0K
14:33 13,904.64 13,906.50 13,903.19 13,903.78 0.0K
14:34 13,903.79 13,904.50 13,902.90 13,902.90 0.0K
14:35 13,901.91 13,903.93 13,900.94 13,901.95 0.0K
14:36 13,902.94 13,904.43 13,901.94 13,902.50 0.0K
14:37 13,902.95 13,902.95 13,898.05 13,898.05 0.0K
14:38 13,896.50 13,897.50 13,893.50 13,896.50 0.0K
14:39 13,895.64 13,896.62 13,894.50 13,896.62 0.0K
14:40 13,896.61 13,900.50 13,896.61 13,900.50 0.0K
14:41 13,900.52 13,900.52 13,896.03 13,897.01 0.0K
14:42 13,898.50 13,898.50 13,896.01 13,896.02 0.0K
14:43 13,894.53 13,894.56 13,890.57 13,893.04 0.0K
14:44 13,893.05 13,897.04 13,893.05 13,895.04 0.0K
14:45 13,894.54 13,896.50 13,894.53 13,896.50 0.0K
14:46 13,896.00 13,899.93 13,896.00 13,896.50 0.0K
14:47 13,897.90 13,897.90 13,892.40 13,892.50 0.0K
14:48 13,892.41 13,892.92 13,890.45 13,890.45 0.0K
14:49 13,890.95 13,893.96 13,890.46 13,893.96 0.0K
14:50 13,893.95 13,893.95 13,890.46 13,892.50 0.0K
14:51 13,893.00 13,893.50 13,890.52 13,890.57 0.0K
14:52 13,889.58 13,892.62 13,889.12 13,892.61 0.0K
14:53 13,893.11 13,898.54 13,893.11 13,898.00 0.0K
14:54 13,895.50 13,897.98 13,894.48 13,894.50 0.0K
14:55 13,892.50 13,894.01 13,891.50 13,892.02 0.0K
14:56 13,892.03 13,894.52 13,890.50 13,891.05 0.0K
14:57 13,892.55 13,895.50 13,890.60 13,890.60 0.0K
14:58 13,890.11 13,890.14 13,887.50 13,887.50 0.0K
14:59 13,885.19 13,888.50 13,885.19 13,887.69 0.0K
15:00 13,888.19 13,892.50 13,883.50 13,884.20 0.0K
15:01 13,883.50 13,884.75 13,882.25 13,884.25 0.0K
15:02 13,884.75 13,888.73 13,884.75 13,888.17 0.0K
15:03 13,889.66 13,892.62 13,889.13 13,892.12 0.0K
15:04 13,891.11 13,892.57 13,890.59 13,892.55 0.0K
15:05 13,893.05 13,893.05 13,888.03 13,889.55 0.0K
15:06 13,889.06 13,892.50 13,887.55 13,887.55 0.0K
15:07 13,887.50 13,888.57 13,885.58 13,885.58 0.0K
15:08 13,885.50 13,886.50 13,883.13 13,884.62 0.0K
15:09 13,885.50 13,887.61 13,885.11 13,887.11 0.0K
15:10 13,887.50 13,888.50 13,885.11 13,886.10 0.0K
15:11 13,885.61 13,888.11 13,884.11 13,884.11 0.0K
15:12 13,883.12 13,884.63 13,881.50 13,881.50 0.0K
15:13 13,881.10 13,881.10 13,876.68 13,877.50 0.0K
15:14 13,877.19 13,880.50 13,877.19 13,880.16 0.0K
15:15 13,881.50 13,883.50 13,881.15 13,882.12 0.0K
15:16 13,881.62 13,881.62 13,880.13 13,881.50 0.0K
15:17 13,881.18 13,882.69 13,878.69 13,882.19 0.0K
15:18 13,881.69 13,884.50 13,881.69 13,884.50 0.0K
15:19 13,884.65 13,886.13 13,882.50 13,885.59 0.0K
15:20 13,885.50 13,889.50 13,883.50 13,888.50 0.0K
15:21 13,888.95 13,888.95 13,887.50 13,887.87 0.0K
15:22 13,886.87 13,888.50 13,884.37 13,884.37 0.0K
15:23 13,882.88 13,882.91 13,880.50 13,880.50 0.0K
15:24 13,880.45 13,883.50 13,880.45 13,882.44 0.0K
15:25 13,881.94 13,881.94 13,876.50 13,876.99 0.0K
15:26 13,876.49 13,879.50 13,876.49 13,878.52 0.0K
15:27 13,878.53 13,880.02 13,876.50 13,880.02 0.0K
15:28 13,879.02 13,879.50 13,872.50 13,873.61 0.0K
15:29 13,874.50 13,875.62 13,868.50 13,870.50 0.0K
15:30 13,868.18 13,869.70 13,859.50 13,859.50 0.0K
15:31 13,858.80 13,860.89 13,855.39 13,859.41 0.0K
15:32 13,861.40 13,865.50 13,858.50 13,864.50 0.0K
15:33 13,864.87 13,864.87 13,858.39 13,862.87 0.0K
15:34 13,863.36 13,863.86 13,856.39 13,859.88 0.0K
15:35 13,859.38 13,869.26 13,859.38 13,868.76 0.0K
15:36 13,868.26 13,869.25 13,863.50 13,863.79 0.0K
15:37 13,863.30 13,873.50 13,861.80 13,872.25 0.0K
15:38 13,872.24 13,877.67 13,871.24 13,873.50 0.0K
15:39 13,872.16 13,873.50 13,865.50 13,867.50 0.0K
15:40 13,866.50 13,868.50 13,863.50 13,863.80 0.0K
15:41 13,864.81 13,865.50 13,857.90 13,857.91 0.0K
15:42 13,856.42 13,858.50 13,855.44 13,857.01 0.0K
15:43 13,857.51 13,863.02 13,856.50 13,862.51 0.0K
15:44 13,863.50 13,865.99 13,862.99 13,864.49 0.0K
15:45 13,865.98 13,869.92 13,864.50 13,869.92 0.0K
15:46 13,869.50 13,872.39 13,867.50 13,870.38 0.0K
15:47 13,869.88 13,874.34 13,869.88 13,870.84 0.0K
15:48 13,871.34 13,877.86 13,871.34 13,877.85 0.0K
15:49 13,878.85 13,880.33 13,875.35 13,876.50 0.0K
15:50 13,876.39 13,881.38 13,874.42 13,877.41 0.0K
15:51 13,879.50 13,879.50 13,872.44 13,872.95 0.0K
15:52 13,871.95 13,876.50 13,871.46 13,874.46 0.0K
15:53 13,873.97 13,877.50 13,873.50 13,876.46 0.0K
15:54 13,877.46 13,879.45 13,869.50 13,873.50 0.0K
15:55 13,872.43 13,878.35 13,872.43 13,875.82 0.0K
15:56 13,876.32 13,877.81 13,875.50 13,875.50 0.0K
15:57 13,872.30 13,874.50 13,872.30 13,873.30 0.0K
15:58 13,873.29 13,874.50 13,871.30 13,874.50 0.0K
15:59 13,875.28 13,876.50 13,872.50 13,874.27 0.0K
16:00 13,875.76 13,875.76 13,870.29 13,870.29 0.0K
16:01 13,870.30 13,882.23 13,870.30 13,878.72 0.0K
16:02 13,878.22 13,893.62 13,878.22 13,891.12 0.0K
16:03 13,891.62 13,900.58 13,891.12 13,900.58 0.0K
16:04 13,900.09 13,905.99 13,900.09 13,901.99 0.0K
16:05 13,901.50 13,902.50 13,898.50 13,900.54 0.0K
16:06 13,900.50 13,902.50 13,895.12 13,895.12 0.0K
16:07 13,894.50 13,901.63 13,892.68 13,901.63 0.0K
16:08 13,902.12 13,912.50 13,900.61 13,912.50 0.0K
16:09 13,913.00 13,918.95 13,913.00 13,916.94 0.0K
16:10 13,915.44 13,915.44 13,904.52 13,905.02 0.0K
16:11 13,906.02 13,907.56 13,901.07 13,907.05 0.0K
16:12 13,905.55 13,910.50 13,904.55 13,910.46 0.0K
16:13 13,912.50 13,921.78 13,912.50 13,921.27 0.0K
16:14 13,920.50 13,928.66 13,918.50 13,925.16 0.0K
16:15 13,926.15 13,929.67 13,924.66 13,928.17 0.0K
16:16 13,929.17 13,933.20 13,928.20 13,932.71 0.0K
16:17 13,933.20 13,941.68 13,932.71 13,939.69 0.0K
16:18 13,940.19 13,944.50 13,940.19 13,944.50 0.0K
16:19 13,942.50 13,942.80 13,936.43 13,937.50 0.0K
16:20 13,935.47 13,943.94 13,935.47 13,936.50 0.0K
16:21 13,935.47 13,936.49 13,930.05 13,931.55 0.0K
16:22 13,931.56 13,937.53 13,931.56 13,933.50 0.0K
16:23 13,934.03 13,935.07 13,926.60 13,934.50 0.0K
16:24 13,934.06 13,938.43 13,933.50 13,935.50 0.0K
16:25 13,936.50 13,940.50 13,936.34 13,937.82 0.0K
16:26 13,937.50 13,938.32 13,933.50 13,936.50 0.0K
16:27 13,934.84 13,936.85 13,932.50 13,932.50 0.0K
16:28 13,932.89 13,934.50 13,932.50 13,933.93 0.0K
16:29 13,933.43 13,936.91 13,933.43 13,936.91 0.0K
16:30 13,935.91 13,935.92 13,931.50 13,935.41 0.0K
16:31 13,935.91 13,938.85 13,933.38 13,938.85 0.0K
16:32 13,936.50 13,936.50 13,931.50 13,932.37 0.0K
16:33 13,931.87 13,935.50 13,929.87 13,933.81 0.0K
16:34 13,934.81 13,939.50 13,934.30 13,938.17 0.0K
16:35 13,938.16 13,941.12 13,936.50 13,939.50 0.0K
16:36 13,939.09 13,941.50 13,937.50 13,938.04 0.0K
16:37 13,938.54 13,942.00 13,938.50 13,939.99 0.0K
16:38 13,940.50 13,940.50 13,938.50 13,940.47 0.0K
16:39 13,939.97 13,942.45 13,938.97 13,940.45 0.0K
16:40 13,941.45 13,943.44 13,931.01 13,931.01 0.0K
16:41 13,930.02 13,936.01 13,930.02 13,935.51 0.0K
16:42 13,936.01 13,940.96 13,935.99 13,937.90 0.0K
16:43 13,938.40 13,940.91 13,935.40 13,940.91 0.0K
16:44 13,939.92 13,943.41 13,937.45 13,938.50 0.0K
16:45 13,937.98 13,941.50 13,937.98 13,940.16 0.0K
16:46 13,939.66 13,943.50 13,939.17 13,940.17 0.0K
16:47 13,940.18 13,940.70 13,935.25 13,936.27 0.0K
16:48 13,938.26 13,939.50 13,935.77 13,935.77 0.0K
16:49 13,934.50 13,935.50 13,933.29 13,934.50 0.0K
16:50 13,935.30 13,939.27 13,934.78 13,934.78 0.0K
16:51 13,934.50 13,935.50 13,931.36 13,931.37 0.0K
16:52 13,930.37 13,930.89 13,925.41 13,925.41 0.0K
16:53 13,924.91 13,924.92 13,922.42 13,922.47 0.0K
16:54 13,921.50 13,924.96 13,919.48 13,919.48 0.0K
16:55 13,919.98 13,923.45 13,919.98 13,921.90 0.0K
16:56 13,922.39 13,926.32 13,922.39 13,926.32 0.0K
16:57 13,926.31 13,932.22 13,925.80 13,931.50 0.0K
16:58 13,932.21 13,933.20 13,926.50 13,928.50 0.0K
16:59 13,928.26 13,933.50 13,928.26 13,930.74 0.0K
17:00 13,929.50 13,929.50 13,923.31 13,925.86 0.0K
17:01 13,925.36 13,928.39 13,923.92 13,924.42 0.0K
17:02 13,925.42 13,931.50 13,925.42 13,930.38 0.0K
17:03 13,929.39 13,929.39 13,925.50 13,927.42 0.0K
17:04 13,926.92 13,928.50 13,926.41 13,928.37 0.0K
17:05 13,928.36 13,930.50 13,925.50 13,925.50 0.0K
17:06 13,925.88 13,926.50 13,915.49 13,915.49 0.0K
17:07 13,913.00 13,913.00 13,907.05 13,911.05 0.0K
17:08 13,910.55 13,914.54 13,910.50 13,914.53 0.0K
17:09 13,914.52 13,918.98 13,912.53 13,916.98 0.0K
17:10 13,917.48 13,917.48 13,913.50 13,915.49 0.0K
17:11 13,914.99 13,920.50 13,912.50 13,920.42 0.0K
17:12 13,920.41 13,929.30 13,920.41 13,928.79 0.0K
17:13 13,927.29 13,932.66 13,926.30 13,932.66 0.0K
17:14 13,933.50 13,933.50 13,929.09 13,930.57 0.0K
17:15 13,930.07 13,932.50 13,927.50 13,928.50 0.0K
17:16 13,929.50 13,930.50 13,929.50 13,930.50 0.0K
17:17 13,932.50 13,932.50 13,927.50 13,927.50 0.0K
17:18 13,927.84 13,927.84 13,926.32 13,926.82 0.0K
17:19 13,925.82 13,926.82 13,924.33 13,924.34 0.0K
17:20 13,923.84 13,924.84 13,921.85 13,922.50 0.0K
17:21 13,920.86 13,920.86 13,917.87 13,920.38 0.0K
17:22 13,922.38 13,925.84 13,922.38 13,925.83 0.0K
17:23 13,926.83 13,926.83 13,923.50 13,924.33 0.0K
17:24 13,925.33 13,925.33 13,922.35 13,924.33 0.0K
17:25 13,925.83 13,925.83 13,919.86 13,921.35 0.0K
17:26 13,921.85 13,924.85 13,921.85 13,924.85 0.0K
17:27 13,924.35 13,931.79 13,924.35 13,931.79 0.0K
17:28 13,932.50 13,932.78 13,929.50 13,931.50 0.0K
17:29 13,932.27 13,935.50 13,931.50 13,934.50 0.0K
17:30 13,935.25 13,936.50 13,931.26 13,933.75 0.0K
17:31 13,934.25 13,934.75 13,928.50 13,930.50 0.0K
17:32 13,931.50 13,931.50 13,922.50 13,923.78 0.0K
17:33 13,923.50 13,923.50 13,917.30 13,918.79 0.0K
17:34 13,917.30 13,920.79 13,915.80 13,918.80 0.0K
17:35 13,920.79 13,935.40 13,914.81 13,935.40 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available