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
08:59 13,855.50 13,861.50 13,855.50 13,861.50 0.0K
09:00 13,860.50 13,867.09 13,857.64 13,861.50 0.0K
09:01 13,864.60 13,875.57 13,859.50 13,863.50 0.0K
09:02 13,863.60 13,865.50 13,859.61 13,860.50 0.0K
09:03 13,861.50 13,861.50 13,853.13 13,857.12 0.0K
09:04 13,858.12 13,864.60 13,856.12 13,857.62 0.0K
09:05 13,858.12 13,858.50 13,845.15 13,851.64 0.0K
09:06 13,852.13 13,854.63 13,846.15 13,850.50 0.0K
09:07 13,850.14 13,853.10 13,846.66 13,848.10 0.0K
09:08 13,849.10 13,849.98 13,842.11 13,849.98 0.0K
09:09 13,849.47 13,849.47 13,839.36 13,839.36 0.0K
09:10 13,836.87 13,853.75 13,836.87 13,852.74 0.0K
09:11 13,852.50 13,857.13 13,849.72 13,856.62 0.0K
09:12 13,857.11 13,859.06 13,846.55 13,848.52 0.0K
09:13 13,848.51 13,849.50 13,845.49 13,847.50 0.0K
09:14 13,848.44 13,849.45 13,844.95 13,849.45 0.0K
09:15 13,849.50 13,854.50 13,847.46 13,851.56 0.0K
09:16 13,851.57 13,851.57 13,845.50 13,846.50 0.0K
09:17 13,847.19 13,849.50 13,844.50 13,848.50 0.0K
09:18 13,851.75 13,853.74 13,847.50 13,851.50 0.0K
09:19 13,850.75 13,850.82 13,845.50 13,849.83 0.0K
09:20 13,850.50 13,850.50 13,839.01 13,839.02 0.0K
09:21 13,839.03 13,839.03 13,834.11 13,835.50 0.0K
09:22 13,832.68 13,835.50 13,832.20 13,834.50 0.0K
09:23 13,833.50 13,835.50 13,830.36 13,831.39 0.0K
09:24 13,831.89 13,832.50 13,827.47 13,831.51 0.0K
09:25 13,832.01 13,842.50 13,832.01 13,839.00 0.0K
09:26 13,838.50 13,838.50 13,831.12 13,832.14 0.0K
09:27 13,832.64 13,838.63 13,830.50 13,833.64 0.0K
09:28 13,834.50 13,838.63 13,832.18 13,832.69 0.0K
09:29 13,835.18 13,838.50 13,831.50 13,833.21 0.0K
09:30 13,833.71 13,839.50 13,831.50 13,839.50 0.0K
09:31 13,838.73 13,841.50 13,831.27 13,833.80 0.0K
09:32 13,831.30 13,831.30 13,819.50 13,822.50 0.0K
09:33 13,821.92 13,821.92 13,811.08 13,814.50 0.0K
09:34 13,815.08 13,819.50 13,815.08 13,816.17 0.0K
09:35 13,815.50 13,821.50 13,810.50 13,821.14 0.0K
09:36 13,821.63 13,822.50 13,818.50 13,820.50 0.0K
09:37 13,819.56 13,822.56 13,817.56 13,822.06 0.0K
09:38 13,824.50 13,826.53 13,823.04 13,826.53 0.0K
09:39 13,826.03 13,826.03 13,816.61 13,817.12 0.0K
09:40 13,817.62 13,817.62 13,813.69 13,814.69 0.0K
09:41 13,814.70 13,815.20 13,812.22 13,812.80 0.0K
09:42 13,814.80 13,816.86 13,814.30 13,816.86 0.0K
09:43 13,817.86 13,817.86 13,810.48 13,810.48 0.0K
09:44 13,810.50 13,811.07 13,808.58 13,809.11 0.0K
09:45 13,810.10 13,812.12 13,806.72 13,806.72 0.0K
09:46 13,805.72 13,805.74 13,803.50 13,805.37 0.0K
09:47 13,804.87 13,805.92 13,801.50 13,804.92 0.0K
09:48 13,804.50 13,805.92 13,802.50 13,804.50 0.0K
09:49 13,803.97 13,805.98 13,800.51 13,805.50 0.0K
09:50 13,806.47 13,814.50 13,805.97 13,810.40 0.0K
09:51 13,810.90 13,812.50 13,807.50 13,810.37 0.0K
09:52 13,810.50 13,813.50 13,809.87 13,810.30 0.0K
09:53 13,810.80 13,814.50 13,809.50 13,813.50 0.0K
09:54 13,812.50 13,822.50 13,811.50 13,822.50 0.0K
09:55 13,818.65 13,819.50 13,815.50 13,815.50 0.0K
09:56 13,814.50 13,815.68 13,804.50 13,806.30 0.0K
09:57 13,805.81 13,818.50 13,805.50 13,817.50 0.0K
09:58 13,817.69 13,818.50 13,814.50 13,814.64 0.0K
09:59 13,813.65 13,814.65 13,810.24 13,810.75 0.0K
10:00 13,811.75 13,815.50 13,811.71 13,814.68 0.0K
10:01 13,814.67 13,819.06 13,813.50 13,819.05 0.0K
10:02 13,816.55 13,817.00 13,813.50 13,816.50 0.0K
10:03 13,817.98 13,818.97 13,815.50 13,818.89 0.0K
10:04 13,819.50 13,819.50 13,815.35 13,815.50 0.0K
10:05 13,814.50 13,814.88 13,808.50 13,813.50 0.0K
10:06 13,812.89 13,812.90 13,809.50 13,809.50 0.0K
10:07 13,808.41 13,808.92 13,806.43 13,808.92 0.0K
10:08 13,808.91 13,817.34 13,808.90 13,817.33 0.0K
10:09 13,818.32 13,822.27 13,817.30 13,821.76 0.0K
10:10 13,822.76 13,824.25 13,818.30 13,818.31 0.0K
10:11 13,820.31 13,829.50 13,819.31 13,829.50 0.0K
10:12 13,829.21 13,830.69 13,828.21 13,829.18 0.0K
10:13 13,828.68 13,832.50 13,828.50 13,830.50 0.0K
10:14 13,828.50 13,828.50 13,818.50 13,819.29 0.0K
10:15 13,818.80 13,819.81 13,817.50 13,819.80 0.0K
10:16 13,821.50 13,827.73 13,821.50 13,827.66 0.0K
10:17 13,827.65 13,833.56 13,827.65 13,830.92 0.0K
10:18 13,830.50 13,830.50 13,823.50 13,824.50 0.0K
10:19 13,825.50 13,826.50 13,824.50 13,825.90 0.0K
10:20 13,825.91 13,826.96 13,825.44 13,826.96 0.0K
10:21 13,827.50 13,833.50 13,827.46 13,833.50 0.0K
10:22 13,833.38 13,838.50 13,832.88 13,838.21 0.0K
10:23 13,838.20 13,840.50 13,837.50 13,838.66 0.0K
10:24 13,839.16 13,842.50 13,838.50 13,839.16 0.0K
10:25 13,839.50 13,842.68 13,839.16 13,842.50 0.0K
10:26 13,843.50 13,846.12 13,841.50 13,845.50 0.0K
10:27 13,845.07 13,847.50 13,844.07 13,845.49 0.0K
10:28 13,844.50 13,854.92 13,844.50 13,854.92 0.0K
10:29 13,852.43 13,854.44 13,852.43 13,854.43 0.0K
10:30 13,853.93 13,855.42 13,849.93 13,852.43 0.0K
10:31 13,852.93 13,857.50 13,852.93 13,857.33 0.0K
10:32 13,857.82 13,861.50 13,856.81 13,861.50 0.0K
10:33 13,861.70 13,863.13 13,858.20 13,862.11 0.0K
10:34 13,861.12 13,861.50 13,858.50 13,859.50 0.0K
10:35 13,859.66 13,860.66 13,857.66 13,858.66 0.0K
10:36 13,857.50 13,859.50 13,857.50 13,859.50 0.0K
10:37 13,858.50 13,859.50 13,858.18 13,859.19 0.0K
10:38 13,859.20 13,862.50 13,859.20 13,861.50 0.0K
10:39 13,861.74 13,868.50 13,861.25 13,867.50 0.0K
10:40 13,867.71 13,874.50 13,867.71 13,873.50 0.0K
10:41 13,872.50 13,874.50 13,869.50 13,874.19 0.0K
10:42 13,875.50 13,881.50 13,874.50 13,877.63 0.0K
10:43 13,877.13 13,882.53 13,876.10 13,879.50 0.0K
10:44 13,879.49 13,879.49 13,874.00 13,878.94 0.0K
10:45 13,876.94 13,878.91 13,874.50 13,874.50 0.0K
10:46 13,874.43 13,876.92 13,872.44 13,872.94 0.0K
10:47 13,873.50 13,876.92 13,870.50 13,870.50 0.0K
10:48 13,871.41 13,873.92 13,870.50 13,871.50 0.0K
10:49 13,871.94 13,877.89 13,871.94 13,876.39 0.0K
10:50 13,876.50 13,878.90 13,874.38 13,878.89 0.0K
10:51 13,879.89 13,881.39 13,876.40 13,881.37 0.0K
10:52 13,882.37 13,882.86 13,880.38 13,880.40 0.0K
10:53 13,880.90 13,881.91 13,879.41 13,880.90 0.0K
10:54 13,877.41 13,879.50 13,875.92 13,876.41 0.0K
10:55 13,876.91 13,877.88 13,873.43 13,877.50 0.0K
10:56 13,878.37 13,880.35 13,878.35 13,878.35 0.0K
10:57 13,878.36 13,879.85 13,877.84 13,879.33 0.0K
10:58 13,879.82 13,879.83 13,878.33 13,879.33 0.0K
10:59 13,879.34 13,880.83 13,879.32 13,880.82 0.0K
11:00 13,880.31 13,880.50 13,878.34 13,878.85 0.0K
11:01 13,878.36 13,884.50 13,878.36 13,882.50 0.0K
11:02 13,882.83 13,882.88 13,880.50 13,880.50 0.0K
11:03 13,881.44 13,881.50 13,876.50 13,877.07 0.0K
11:04 13,879.07 13,881.50 13,878.50 13,881.09 0.0K
11:05 13,881.59 13,881.60 13,879.11 13,881.50 0.0K
11:06 13,881.13 13,883.50 13,880.13 13,882.50 0.0K
11:07 13,881.21 13,883.78 13,879.32 13,879.32 0.0K
11:08 13,879.33 13,879.37 13,875.38 13,876.97 0.0K
11:09 13,876.98 13,883.47 13,876.98 13,879.01 0.0K
11:10 13,879.02 13,879.02 13,874.50 13,875.19 0.0K
11:11 13,876.19 13,878.73 13,876.19 13,878.24 0.0K
11:12 13,878.74 13,881.26 13,874.27 13,880.76 0.0K
11:13 13,881.25 13,886.21 13,880.75 13,884.69 0.0K
11:14 13,882.69 13,882.69 13,880.50 13,881.71 0.0K
11:15 13,882.21 13,882.71 13,877.74 13,881.73 0.0K
11:16 13,881.72 13,882.50 13,877.50 13,877.50 0.0K
11:17 13,878.50 13,880.50 13,878.50 13,879.50 0.0K
11:18 13,879.18 13,880.50 13,878.50 13,879.70 0.0K
11:19 13,879.20 13,880.20 13,877.71 13,879.72 0.0K
11:20 13,879.22 13,883.69 13,879.22 13,883.65 0.0K
11:21 13,882.66 13,890.05 13,882.66 13,889.50 0.0K
11:22 13,889.54 13,892.50 13,889.52 13,891.51 0.0K
11:23 13,892.01 13,896.97 13,892.01 13,895.44 0.0K
11:24 13,895.94 13,896.50 13,894.43 13,895.44 0.0K
11:25 13,894.94 13,896.44 13,892.46 13,892.98 0.0K
11:26 13,893.48 13,893.48 13,891.01 13,892.51 0.0K
11:27 13,892.01 13,892.01 13,888.54 13,890.55 0.0K
11:28 13,891.05 13,891.55 13,889.05 13,890.56 0.0K
11:29 13,889.57 13,890.09 13,887.50 13,888.61 0.0K
11:30 13,888.62 13,888.62 13,884.50 13,885.72 0.0K
11:31 13,884.50 13,885.74 13,882.74 13,884.75 0.0K
11:32 13,885.25 13,889.68 13,885.25 13,886.50 0.0K
11:33 13,887.50 13,890.50 13,886.14 13,888.50 0.0K
11:34 13,888.63 13,888.63 13,886.13 13,886.63 0.0K
11:35 13,886.50 13,887.64 13,885.14 13,885.66 0.0K
11:36 13,885.67 13,886.50 13,884.22 13,884.73 0.0K
11:37 13,885.24 13,886.50 13,884.76 13,885.27 0.0K
11:38 13,884.77 13,886.82 13,883.29 13,886.32 0.0K
11:39 13,886.33 13,889.78 13,886.33 13,889.78 0.0K
11:40 13,891.27 13,892.76 13,888.78 13,892.25 0.0K
11:41 13,892.75 13,892.75 13,890.22 13,891.50 0.0K
11:42 13,891.22 13,891.50 13,889.50 13,889.50 0.0K
11:43 13,888.77 13,888.77 13,885.50 13,886.89 0.0K
11:44 13,886.40 13,888.50 13,886.39 13,888.50 0.0K
11:45 13,887.88 13,887.88 13,883.50 13,884.43 0.0K
11:46 13,884.44 13,886.50 13,884.44 13,886.43 0.0K
11:47 13,886.44 13,887.00 13,886.44 13,887.00 0.0K
11:48 13,887.50 13,887.50 13,884.02 13,886.06 0.0K
11:49 13,885.56 13,886.50 13,883.11 13,884.13 0.0K
11:50 13,885.50 13,885.50 13,879.67 13,882.50 0.0K
11:51 13,882.66 13,882.66 13,881.17 13,882.15 0.0K
11:52 13,883.15 13,883.64 13,880.08 13,880.08 0.0K
11:53 13,879.58 13,881.07 13,877.55 13,878.05 0.0K
11:54 13,877.56 13,877.57 13,874.50 13,874.61 0.0K
11:55 13,874.12 13,874.15 13,870.50 13,870.50 0.0K
11:56 13,870.22 13,870.76 13,869.25 13,869.76 0.0K
11:57 13,869.50 13,873.71 13,869.50 13,872.69 0.0K
11:58 13,872.68 13,873.60 13,872.64 13,873.57 0.0K
11:59 13,874.50 13,874.50 13,872.50 13,872.50 0.0K
12:00 13,873.01 13,873.50 13,870.50 13,870.96 0.0K
12:01 13,870.95 13,872.93 13,868.95 13,871.43 0.0K
12:02 13,871.93 13,872.90 13,871.41 13,872.37 0.0K
12:03 13,871.87 13,872.87 13,868.50 13,868.50 0.0K
12:04 13,869.37 13,871.50 13,868.36 13,868.36 0.0K
12:05 13,868.50 13,868.86 13,866.50 13,868.35 0.0K
12:06 13,866.85 13,866.85 13,861.40 13,861.40 0.0K
12:07 13,859.50 13,859.50 13,856.42 13,857.96 0.0K
12:08 13,857.46 13,858.46 13,856.96 13,856.97 0.0K
12:09 13,856.47 13,856.98 13,854.99 13,855.50 0.0K
12:10 13,856.50 13,856.50 13,853.50 13,855.50 0.0K
12:11 13,854.52 13,854.52 13,853.01 13,853.01 0.0K
12:12 13,852.51 13,853.01 13,850.03 13,850.03 0.0K
12:13 13,850.02 13,850.02 13,848.03 13,849.50 0.0K
12:14 13,849.06 13,849.06 13,847.50 13,848.08 0.0K
12:15 13,847.59 13,847.59 13,844.50 13,845.17 0.0K
12:16 13,847.16 13,848.15 13,847.14 13,847.63 0.0K
12:17 13,847.62 13,851.50 13,847.62 13,848.51 0.0K
12:18 13,848.50 13,854.90 13,848.50 13,854.39 0.0K
12:19 13,854.38 13,854.87 13,852.50 13,854.78 0.0K
12:20 13,854.77 13,863.61 13,854.77 13,863.58 0.0K
12:21 13,863.57 13,866.53 13,862.48 13,863.95 0.0K
12:22 13,863.94 13,863.94 13,855.48 13,860.50 0.0K
12:23 13,860.04 13,861.50 13,860.04 13,861.50 0.0K
12:24 13,860.50 13,862.60 13,860.50 13,862.50 0.0K
12:25 13,861.50 13,862.65 13,859.15 13,862.14 0.0K
12:26 13,862.15 13,862.15 13,859.50 13,859.50 0.0K
12:27 13,859.20 13,860.69 13,857.68 13,859.50 0.0K
12:28 13,860.50 13,861.64 13,859.50 13,861.64 0.0K
12:29 13,861.63 13,862.62 13,861.50 13,861.50 0.0K
12:30 13,861.08 13,862.50 13,861.08 13,861.58 0.0K
12:31 13,861.59 13,862.50 13,859.50 13,862.13 0.0K
12:32 13,861.64 13,861.64 13,858.50 13,860.50 0.0K
12:33 13,860.18 13,861.50 13,859.50 13,860.70 0.0K
12:34 13,861.50 13,861.71 13,860.72 13,860.74 0.0K
12:35 13,861.50 13,863.76 13,859.77 13,859.77 0.0K
12:36 13,859.28 13,859.28 13,856.78 13,857.27 0.0K
12:37 13,856.77 13,858.70 13,856.76 13,858.70 0.0K
12:38 13,858.50 13,858.50 13,855.50 13,855.69 0.0K
12:39 13,856.20 13,858.21 13,856.20 13,858.21 0.0K
12:40 13,857.71 13,858.73 13,857.71 13,858.23 0.0K
12:41 13,858.24 13,858.76 13,858.24 13,858.29 0.0K
12:42 13,858.30 13,858.81 13,857.31 13,858.31 0.0K
12:43 13,858.50 13,858.50 13,857.50 13,857.50 0.0K
12:44 13,856.84 13,857.50 13,856.37 13,856.91 0.0K
12:45 13,855.92 13,855.96 13,853.50 13,854.98 0.0K
12:46 13,854.99 13,856.98 13,854.98 13,855.50 0.0K
12:47 13,854.99 13,855.53 13,854.50 13,855.03 0.0K
12:48 13,855.05 13,855.56 13,851.11 13,851.14 0.0K
12:49 13,851.64 13,853.60 13,851.64 13,853.10 0.0K
12:50 13,853.59 13,854.09 13,852.11 13,852.62 0.0K
12:51 13,853.12 13,853.61 13,852.50 13,853.09 0.0K
12:52 13,853.10 13,853.62 13,852.50 13,853.61 0.0K
12:53 13,854.50 13,854.50 13,853.09 13,853.55 0.0K
12:54 13,853.54 13,853.54 13,853.00 13,853.00 0.0K
12:55 13,853.50 13,855.00 13,853.00 13,855.00 0.0K
12:56 13,855.50 13,855.51 13,855.00 13,855.02 0.0K
12:57 13,855.03 13,855.07 13,855.03 13,855.07 0.0K
12:58 13,855.08 13,857.58 13,855.08 13,857.12 0.0K
12:59 13,857.13 13,857.15 13,853.27 13,855.29 0.0K
13:00 13,853.29 13,853.81 13,847.50 13,848.40 0.0K
13:01 13,847.90 13,847.91 13,845.95 13,847.01 0.0K
13:02 13,847.02 13,847.03 13,844.08 13,846.50 0.0K
13:03 13,846.60 13,846.62 13,845.50 13,846.50 0.0K
13:04 13,845.63 13,847.65 13,844.50 13,844.50 0.0K
13:05 13,845.50 13,847.50 13,844.66 13,846.50 0.0K
13:06 13,847.66 13,847.66 13,846.17 13,846.17 0.0K
13:07 13,843.18 13,843.19 13,835.24 13,835.24 0.0K
13:08 13,833.25 13,836.73 13,832.26 13,836.21 0.0K
13:09 13,835.71 13,836.69 13,834.19 13,835.16 0.0K
13:10 13,835.65 13,838.50 13,835.65 13,836.62 0.0K
13:11 13,837.50 13,837.50 13,831.16 13,831.67 0.0K
13:12 13,831.17 13,831.50 13,829.50 13,830.70 0.0K
13:13 13,831.20 13,831.50 13,825.74 13,825.77 0.0K
13:14 13,825.28 13,830.71 13,825.28 13,830.70 0.0K
13:15 13,829.20 13,830.70 13,827.71 13,829.21 0.0K
13:16 13,829.22 13,832.21 13,828.72 13,831.20 0.0K
13:17 13,831.19 13,831.69 13,830.50 13,831.50 0.0K
13:18 13,832.50 13,836.53 13,831.65 13,836.53 0.0K
13:19 13,837.52 13,837.98 13,836.50 13,836.50 0.0K
13:20 13,836.42 13,839.35 13,836.42 13,838.81 0.0K
13:21 13,839.31 13,842.50 13,839.29 13,841.50 0.0K
13:22 13,842.50 13,844.50 13,841.50 13,843.07 0.0K
13:23 13,843.06 13,846.50 13,843.05 13,845.97 0.0K
13:24 13,846.46 13,846.95 13,844.45 13,845.50 0.0K
13:25 13,844.96 13,844.97 13,844.46 13,844.50 0.0K
13:26 13,844.51 13,844.52 13,838.50 13,839.50 0.0K
13:27 13,839.10 13,843.50 13,839.10 13,842.05 0.0K
13:28 13,841.50 13,844.95 13,841.50 13,844.95 0.0K
13:29 13,843.93 13,844.50 13,842.50 13,843.50 0.0K
13:30 13,843.32 13,845.50 13,841.50 13,845.50 0.0K
13:31 13,846.78 13,846.78 13,844.28 13,844.50 0.0K
13:32 13,844.27 13,846.28 13,841.84 13,841.84 0.0K
13:33 13,841.50 13,842.93 13,840.40 13,842.50 0.0K
13:34 13,842.94 13,842.98 13,841.95 13,842.98 0.0K
13:35 13,842.49 13,842.49 13,839.00 13,840.01 0.0K
13:36 13,839.51 13,843.00 13,839.51 13,839.98 0.0K
13:37 13,839.99 13,839.99 13,838.49 13,839.00 0.0K
13:38 13,838.00 13,838.50 13,835.04 13,835.04 0.0K
13:39 13,835.54 13,835.54 13,834.04 13,835.03 0.0K
13:40 13,835.02 13,838.00 13,831.05 13,831.05 0.0K
13:41 13,831.06 13,832.08 13,829.07 13,831.50 0.0K
13:42 13,832.06 13,833.53 13,831.55 13,833.50 0.0K
13:43 13,833.52 13,835.50 13,833.02 13,833.50 0.0K
13:44 13,833.46 13,836.92 13,833.45 13,836.91 0.0K
13:45 13,835.91 13,835.91 13,834.50 13,834.97 0.0K
13:46 13,834.98 13,837.97 13,834.50 13,834.50 0.0K
13:47 13,835.50 13,835.99 13,834.50 13,834.50 0.0K
13:48 13,834.03 13,835.56 13,833.50 13,835.06 0.0K
13:49 13,835.56 13,837.50 13,835.06 13,835.50 0.0K
13:50 13,836.54 13,837.53 13,835.03 13,837.03 0.0K
13:51 13,838.03 13,840.50 13,838.03 13,838.97 0.0K
13:52 13,839.47 13,839.50 13,837.46 13,838.50 0.0K
13:53 13,837.95 13,838.50 13,836.50 13,837.48 0.0K
13:54 13,837.49 13,841.93 13,837.48 13,841.92 0.0K
13:55 13,842.42 13,842.91 13,840.36 13,840.36 0.0K
13:56 13,839.36 13,841.50 13,838.86 13,838.88 0.0K
13:57 13,838.89 13,846.82 13,838.89 13,846.27 0.0K
13:58 13,846.26 13,847.26 13,842.26 13,842.74 0.0K
13:59 13,843.50 13,843.50 13,840.50 13,841.50 0.0K
14:00 13,840.30 13,842.50 13,836.50 13,838.85 0.0K
14:01 13,837.50 13,841.84 13,837.50 13,841.82 0.0K
14:02 13,842.82 13,842.82 13,838.50 13,841.29 0.0K
14:03 13,840.50 13,841.78 13,838.50 13,839.81 0.0K
14:04 13,839.50 13,839.81 13,834.42 13,834.43 0.0K
14:05 13,833.50 13,834.00 13,831.48 13,832.50 0.0K
14:06 13,832.50 13,832.50 13,828.58 13,829.10 0.0K
14:07 13,829.11 13,829.13 13,826.69 13,826.72 0.0K
14:08 13,827.22 13,833.19 13,827.22 13,833.19 0.0K
14:09 13,833.18 13,833.18 13,830.12 13,830.13 0.0K
14:10 13,831.50 13,832.12 13,830.64 13,830.64 0.0K
14:11 13,831.64 13,831.65 13,831.14 13,831.65 0.0K
14:12 13,831.66 13,833.66 13,831.14 13,831.14 0.0K
14:13 13,832.14 13,832.64 13,831.50 13,832.60 0.0K
14:14 13,832.59 13,839.50 13,832.50 13,839.48 0.0K
14:15 13,839.47 13,839.47 13,831.48 13,834.50 0.0K
14:16 13,833.04 13,833.50 13,831.50 13,832.62 0.0K
14:17 13,832.12 13,832.64 13,829.50 13,829.50 0.0K
14:18 13,829.23 13,832.50 13,829.23 13,831.22 0.0K
14:19 13,830.73 13,834.23 13,830.50 13,833.72 0.0K
14:20 13,833.22 13,836.24 13,832.50 13,835.74 0.0K
14:21 13,837.50 13,837.50 13,834.50 13,834.76 0.0K
14:22 13,834.77 13,834.77 13,831.29 13,831.31 0.0K
14:23 13,831.81 13,832.83 13,831.34 13,832.36 0.0K
14:24 13,832.86 13,834.86 13,831.50 13,834.86 0.0K
14:25 13,834.85 13,834.85 13,829.50 13,830.88 0.0K
14:26 13,830.89 13,830.89 13,829.40 13,829.42 0.0K
14:27 13,829.43 13,830.94 13,829.43 13,829.50 0.0K
14:28 13,830.44 13,831.93 13,829.42 13,829.44 0.0K
14:29 13,828.95 13,831.93 13,828.50 13,831.42 0.0K
14:30 13,831.41 13,832.89 13,830.50 13,830.50 0.0K
14:31 13,832.50 13,832.50 13,831.50 13,831.50 0.0K
14:32 13,831.79 13,831.79 13,830.50 13,831.75 0.0K
14:33 13,831.24 13,831.24 13,826.50 13,827.50 0.0K
14:34 13,825.77 13,826.76 13,821.50 13,821.50 0.0K
14:35 13,820.50 13,820.50 13,819.50 13,820.50 0.0K
14:36 13,819.88 13,823.50 13,819.50 13,820.50 0.0K
14:37 13,819.50 13,819.50 13,813.94 13,814.95 0.0K
14:38 13,815.45 13,816.49 13,813.96 13,814.02 0.0K
14:39 13,814.03 13,814.04 13,809.63 13,810.17 0.0K
14:40 13,810.18 13,811.27 13,807.25 13,811.27 0.0K
14:41 13,810.77 13,812.79 13,809.31 13,809.34 0.0K
14:42 13,807.35 13,807.50 13,805.42 13,807.03 0.0K
14:43 13,807.04 13,807.05 13,802.50 13,803.19 0.0K
14:44 13,803.20 13,806.77 13,802.50 13,806.77 0.0K
14:45 13,804.50 13,808.83 13,804.50 13,808.83 0.0K
14:46 13,808.50 13,808.50 13,802.96 13,805.98 0.0K
14:47 13,805.48 13,805.48 13,802.55 13,804.10 0.0K
14:48 13,804.11 13,804.62 13,802.67 13,804.20 0.0K
14:49 13,804.21 13,804.21 13,798.50 13,799.50 0.0K
14:50 13,798.89 13,801.50 13,798.89 13,800.55 0.0K
14:51 13,800.56 13,801.57 13,795.50 13,795.71 0.0K
14:52 13,791.50 13,793.50 13,791.25 13,793.35 0.0K
14:53 13,793.36 13,797.83 13,793.36 13,797.81 0.0K
14:54 13,798.31 13,801.50 13,798.31 13,801.50 0.0K
14:55 13,801.28 13,801.28 13,798.75 13,798.75 0.0K
14:56 13,798.25 13,798.27 13,797.50 13,797.50 0.0K
14:57 13,797.78 13,798.80 13,796.50 13,796.50 0.0K
14:58 13,796.83 13,796.88 13,796.83 13,796.88 0.0K
14:59 13,797.88 13,798.88 13,796.36 13,796.36 0.0K
15:00 13,795.36 13,803.79 13,795.36 13,802.76 0.0K
15:01 13,801.76 13,804.50 13,801.50 13,803.24 0.0K
15:02 13,802.50 13,804.50 13,801.50 13,804.50 0.0K
15:03 13,802.79 13,802.80 13,798.50 13,798.87 0.0K
15:04 13,798.88 13,799.50 13,797.45 13,797.47 0.0K
15:05 13,797.48 13,806.50 13,795.50 13,805.93 0.0K
15:06 13,805.43 13,807.50 13,804.50 13,806.85 0.0K
15:07 13,802.85 13,806.50 13,802.50 13,806.30 0.0K
15:08 13,806.29 13,806.29 13,803.50 13,805.30 0.0K
15:09 13,804.30 13,805.79 13,803.30 13,805.29 0.0K
15:10 13,804.79 13,804.80 13,803.80 13,803.80 0.0K
15:11 13,804.30 13,804.50 13,798.79 13,799.31 0.0K
15:12 13,799.30 13,799.30 13,794.50 13,796.83 0.0K
15:13 13,797.32 13,797.32 13,793.32 13,793.32 0.0K
15:14 13,793.82 13,796.31 13,793.81 13,795.79 0.0K
15:15 13,795.78 13,799.50 13,795.78 13,799.18 0.0K
15:16 13,799.17 13,799.58 13,798.50 13,799.05 0.0K
15:17 13,799.03 13,799.50 13,797.49 13,799.42 0.0K
15:18 13,798.50 13,803.50 13,798.50 13,802.80 0.0K
15:19 13,801.29 13,802.73 13,801.25 13,802.71 0.0K
15:20 13,802.70 13,806.68 13,802.69 13,806.64 0.0K
15:21 13,806.63 13,806.63 13,803.12 13,803.12 0.0K
15:22 13,803.11 13,803.11 13,797.50 13,797.50 0.0K
15:23 13,797.67 13,803.64 13,797.67 13,803.61 0.0K
15:24 13,803.60 13,803.60 13,803.05 13,803.05 0.0K
15:25 13,803.04 13,803.52 13,800.50 13,801.04 0.0K
15:26 13,802.04 13,804.05 13,802.04 13,804.05 0.0K
15:27 13,803.55 13,806.05 13,803.55 13,803.58 0.0K
15:28 13,804.08 13,805.08 13,802.09 13,802.09 0.0K
15:29 13,802.50 13,803.50 13,802.10 13,803.50 0.0K
15:30 13,802.60 13,802.61 13,795.18 13,798.69 0.0K
15:31 13,799.19 13,801.50 13,798.50 13,798.50 0.0K
15:32 13,797.73 13,797.73 13,792.32 13,794.50 0.0K
15:33 13,793.50 13,795.50 13,793.50 13,795.33 0.0K
15:34 13,795.32 13,800.50 13,795.32 13,800.25 0.0K
15:35 13,800.24 13,801.50 13,796.50 13,796.50 0.0K
15:36 13,795.73 13,798.50 13,793.50 13,793.50 0.0K
15:37 13,793.77 13,793.79 13,786.36 13,787.38 0.0K
15:38 13,786.89 13,786.89 13,782.41 13,785.39 0.0K
15:39 13,785.89 13,786.88 13,784.89 13,784.89 0.0K
15:40 13,784.90 13,785.42 13,780.44 13,783.44 0.0K
15:41 13,783.50 13,783.50 13,777.97 13,777.97 0.0K
15:42 13,777.50 13,783.90 13,777.50 13,782.50 0.0K
15:43 13,782.40 13,782.40 13,779.39 13,781.86 0.0K
15:44 13,781.85 13,785.31 13,781.85 13,784.80 0.0K
15:45 13,783.30 13,789.72 13,783.30 13,787.50 0.0K
15:46 13,787.20 13,787.20 13,780.24 13,781.50 0.0K
15:47 13,781.26 13,783.50 13,778.50 13,778.50 0.0K
15:48 13,777.25 13,777.25 13,765.81 13,765.81 0.0K
15:49 13,766.50 13,770.74 13,766.50 13,770.23 0.0K
15:50 13,770.22 13,774.50 13,768.50 13,773.50 0.0K
15:51 13,772.62 13,773.50 13,765.18 13,765.50 0.0K
15:52 13,765.20 13,765.71 13,758.50 13,759.50 0.0K
15:53 13,759.27 13,759.79 13,757.29 13,759.50 0.0K
15:54 13,756.50 13,758.50 13,756.30 13,758.50 0.0K
15:55 13,757.29 13,758.50 13,756.29 13,758.50 0.0K
15:56 13,759.30 13,759.50 13,755.50 13,756.50 0.0K
15:57 13,755.50 13,758.82 13,755.50 13,758.82 0.0K
15:58 13,758.32 13,759.34 13,754.84 13,758.86 0.0K
15:59 13,758.37 13,763.84 13,758.37 13,763.50 0.0K
16:00 13,765.33 13,774.30 13,765.33 13,774.30 0.0K
16:01 13,772.31 13,772.82 13,766.90 13,766.96 0.0K
16:02 13,767.46 13,768.58 13,766.04 13,768.08 0.0K
16:03 13,767.59 13,768.50 13,765.10 13,766.62 0.0K
16:04 13,767.50 13,770.64 13,764.50 13,770.64 0.0K
16:05 13,771.50 13,776.50 13,771.50 13,776.09 0.0K
16:06 13,778.50 13,781.50 13,776.50 13,776.99 0.0K
16:07 13,777.50 13,777.50 13,773.11 13,773.12 0.0K
16:08 13,773.13 13,779.67 13,773.13 13,779.67 0.0K
16:09 13,780.50 13,782.50 13,777.28 13,777.28 0.0K
16:10 13,776.79 13,781.40 13,776.31 13,781.40 0.0K
16:11 13,781.50 13,781.50 13,779.50 13,779.99 0.0K
16:12 13,780.00 13,780.50 13,779.50 13,779.61 0.0K
16:13 13,779.62 13,781.50 13,778.14 13,781.17 0.0K
16:14 13,781.18 13,784.69 13,781.18 13,784.22 0.0K
16:15 13,784.23 13,788.84 13,784.23 13,788.84 0.0K
16:16 13,788.85 13,789.36 13,784.93 13,784.95 0.0K
16:17 13,785.00 13,786.58 13,785.00 13,786.58 0.0K
16:18 13,787.58 13,788.50 13,783.19 13,783.21 0.0K
16:19 13,782.21 13,782.50 13,779.50 13,780.29 0.0K
16:20 13,779.50 13,779.50 13,772.50 13,776.85 0.0K
16:21 13,776.84 13,781.80 13,776.84 13,780.81 0.0K
16:22 13,780.50 13,782.81 13,780.50 13,781.50 0.0K
16:23 13,781.82 13,781.82 13,776.50 13,776.87 0.0K
16:24 13,776.88 13,781.85 13,776.88 13,780.50 0.0K
16:25 13,780.79 13,783.50 13,780.21 13,780.72 0.0K
16:26 13,781.71 13,783.50 13,780.21 13,783.50 0.0K
16:27 13,784.75 13,785.75 13,784.75 13,785.23 0.0K
16:28 13,784.73 13,786.50 13,784.25 13,784.77 0.0K
16:29 13,784.78 13,784.79 13,776.50 13,776.84 0.0K
16:30 13,776.35 13,776.40 13,774.50 13,774.50 0.0K
16:31 13,774.45 13,777.50 13,772.50 13,773.01 0.0K
16:32 13,772.51 13,773.57 13,770.61 13,771.11 0.0K
16:33 13,770.61 13,770.64 13,768.16 13,769.18 0.0K
16:34 13,768.50 13,769.77 13,765.50 13,769.77 0.0K
16:35 13,769.27 13,774.33 13,766.28 13,772.84 0.0K
16:36 13,772.36 13,772.37 13,769.41 13,769.48 0.0K
16:37 13,769.00 13,775.50 13,769.00 13,775.50 0.0K
16:38 13,776.05 13,782.50 13,776.05 13,781.49 0.0K
16:39 13,782.48 13,782.97 13,775.50 13,775.53 0.0K
16:40 13,775.04 13,776.53 13,775.04 13,776.53 0.0K
16:41 13,776.03 13,777.51 13,774.50 13,774.50 0.0K
16:42 13,773.50 13,773.50 13,768.50 13,768.50 0.0K
16:43 13,767.08 13,770.14 13,766.59 13,768.15 0.0K
16:44 13,768.16 13,770.50 13,768.16 13,769.50 0.0K
16:45 13,769.78 13,779.35 13,768.50 13,779.35 0.0K
16:46 13,779.36 13,780.48 13,778.39 13,779.48 0.0K
16:47 13,779.49 13,779.57 13,779.05 13,779.57 0.0K
16:48 13,780.57 13,782.60 13,780.08 13,782.60 0.0K
16:49 13,782.12 13,783.68 13,782.12 13,783.19 0.0K
16:50 13,782.19 13,785.20 13,782.19 13,783.73 0.0K
16:51 13,783.74 13,784.78 13,782.27 13,784.78 0.0K
16:52 13,784.79 13,785.80 13,783.30 13,785.80 0.0K
16:53 13,785.30 13,787.50 13,784.81 13,784.81 0.0K
16:54 13,783.50 13,791.79 13,782.33 13,791.50 0.0K
16:55 13,791.30 13,797.50 13,790.31 13,794.50 0.0K
16:56 13,794.34 13,794.38 13,792.40 13,792.45 0.0K
16:57 13,792.46 13,793.50 13,791.50 13,791.56 0.0K
16:58 13,791.50 13,792.57 13,789.61 13,789.63 0.0K
16:59 13,790.13 13,790.14 13,784.71 13,784.72 0.0K
17:00 13,785.24 13,785.50 13,780.50 13,780.50 0.0K
17:01 13,780.80 13,781.35 13,779.50 13,779.50 0.0K
17:02 13,780.86 13,781.89 13,780.37 13,781.89 0.0K
17:03 13,780.89 13,782.89 13,779.89 13,782.39 0.0K
17:04 13,782.38 13,790.33 13,781.50 13,790.32 0.0K
17:05 13,790.31 13,790.31 13,786.31 13,787.34 0.0K
17:06 13,787.35 13,787.86 13,786.50 13,787.86 0.0K
17:07 13,788.36 13,788.50 13,785.50 13,786.37 0.0K
17:08 13,784.38 13,784.90 13,782.50 13,782.50 0.0K
17:09 13,783.42 13,784.50 13,777.50 13,777.50 0.0K
17:10 13,776.50 13,776.50 13,773.50 13,774.50 0.0K
17:11 13,773.52 13,775.50 13,773.50 13,774.50 0.0K
17:12 13,773.53 13,775.03 13,773.03 13,773.03 0.0K
17:13 13,775.02 13,779.45 13,774.99 13,778.94 0.0K
17:14 13,779.44 13,779.92 13,775.92 13,775.92 0.0K
17:15 13,775.43 13,777.43 13,775.43 13,777.42 0.0K
17:16 13,776.92 13,778.90 13,776.92 13,778.89 0.0K
17:17 13,778.39 13,778.50 13,776.40 13,777.50 0.0K
17:18 13,776.37 13,776.50 13,775.50 13,775.50 0.0K
17:19 13,775.36 13,775.36 13,773.37 13,774.50 0.0K
17:20 13,775.36 13,775.50 13,765.50 13,765.92 0.0K
17:21 13,764.50 13,764.50 13,756.48 13,756.48 0.0K
17:22 13,756.49 13,757.50 13,753.50 13,753.50 0.0K
17:23 13,752.99 13,752.99 13,748.50 13,748.50 0.0K
17:24 13,748.51 13,748.51 13,744.50 13,745.97 0.0K
17:25 13,745.96 13,754.84 13,745.96 13,754.50 0.0K
17:26 13,754.83 13,754.83 13,751.30 13,752.28 0.0K
17:27 13,752.27 13,752.50 13,750.50 13,751.73 0.0K
17:28 13,751.72 13,754.50 13,750.50 13,754.12 0.0K
17:29 13,749.63 13,751.50 13,745.15 13,751.50 0.0K
17:30 13,750.50 13,752.60 13,748.50 13,750.50 0.0K
17:31 13,751.50 13,751.50 13,749.50 13,749.50 0.0K
17:32 13,751.50 13,751.50 13,747.12 13,749.11 0.0K
17:33 13,748.50 13,751.11 13,746.12 13,746.12 0.0K
17:34 13,745.62 13,749.12 13,743.50 13,748.62 0.0K
17:35 13,745.12 13,751.30 13,744.13 13,751.30 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available