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 13,770.50 13,786.50 13,770.50 13,772.50 0.0K
08:59 13,777.50 13,777.50 13,745.50 13,754.50 0.0K
09:00 13,751.24 13,812.50 13,747.74 13,800.09 0.0K
09:01 13,805.58 13,815.56 13,799.59 13,803.50 0.0K
09:02 13,799.50 13,806.50 13,795.60 13,803.50 0.0K
09:03 13,800.50 13,817.50 13,800.50 13,815.57 0.0K
09:04 13,813.50 13,816.56 13,810.08 13,816.50 0.0K
09:05 13,816.56 13,823.50 13,811.50 13,822.55 0.0K
09:06 13,823.50 13,824.05 13,815.57 13,821.50 0.0K
09:07 13,822.05 13,825.48 13,819.01 13,824.48 0.0K
09:08 13,825.48 13,831.46 13,824.43 13,825.50 0.0K
09:09 13,825.90 13,826.89 13,820.92 13,820.92 0.0K
09:10 13,821.92 13,825.92 13,818.44 13,818.96 0.0K
09:11 13,821.95 13,828.89 13,821.50 13,828.89 0.0K
09:12 13,828.50 13,845.20 13,828.37 13,844.20 0.0K
09:13 13,843.70 13,848.50 13,843.50 13,845.16 0.0K
09:14 13,846.66 13,851.50 13,834.50 13,834.50 0.0K
09:15 13,833.80 13,836.88 13,827.46 13,827.48 0.0K
09:16 13,826.49 13,838.45 13,826.49 13,833.93 0.0K
09:17 13,832.43 13,832.43 13,827.97 13,829.48 0.0K
09:18 13,830.48 13,835.98 13,828.98 13,835.98 0.0K
09:19 13,832.50 13,835.99 13,831.50 13,831.99 0.0K
09:20 13,832.99 13,837.96 13,831.95 13,831.95 0.0K
09:21 13,831.96 13,835.50 13,831.50 13,834.50 0.0K
09:22 13,833.96 13,836.40 13,833.50 13,834.50 0.0K
09:23 13,833.50 13,838.50 13,833.39 13,835.42 0.0K
09:24 13,835.92 13,835.92 13,827.47 13,829.01 0.0K
09:25 13,831.51 13,834.96 13,828.50 13,834.96 0.0K
09:26 13,833.96 13,835.50 13,832.46 13,834.44 0.0K
09:27 13,833.50 13,841.50 13,833.50 13,840.50 0.0K
09:28 13,841.40 13,843.50 13,839.43 13,839.50 0.0K
09:29 13,839.96 13,841.47 13,837.03 13,839.50 0.0K
09:30 13,840.06 13,846.54 13,840.06 13,841.05 0.0K
09:31 13,841.06 13,844.16 13,838.50 13,842.66 0.0K
09:32 13,843.66 13,847.16 13,843.66 13,846.17 0.0K
09:33 13,844.67 13,844.67 13,837.50 13,840.21 0.0K
09:34 13,840.71 13,840.71 13,835.25 13,835.50 0.0K
09:35 13,835.30 13,840.50 13,835.30 13,837.36 0.0K
09:36 13,837.50 13,838.86 13,834.40 13,836.44 0.0K
09:37 13,835.44 13,846.50 13,835.44 13,843.50 0.0K
09:38 13,843.89 13,850.27 13,843.38 13,849.50 0.0K
09:39 13,852.50 13,856.50 13,851.24 13,852.23 0.0K
09:40 13,852.73 13,852.73 13,849.26 13,850.26 0.0K
09:41 13,850.25 13,851.24 13,846.23 13,850.22 0.0K
09:42 13,850.71 13,857.53 13,850.71 13,857.53 0.0K
09:43 13,857.52 13,863.87 13,857.51 13,861.80 0.0K
09:44 13,861.79 13,862.79 13,859.75 13,862.18 0.0K
09:45 13,860.68 13,861.17 13,856.17 13,856.17 0.0K
09:46 13,855.67 13,857.64 13,853.67 13,857.59 0.0K
09:47 13,859.09 13,867.50 13,859.09 13,863.44 0.0K
09:48 13,864.44 13,872.33 13,864.43 13,870.50 0.0K
09:49 13,869.50 13,876.70 13,869.34 13,876.70 0.0K
09:50 13,877.19 13,883.53 13,877.19 13,882.99 0.0K
09:51 13,882.49 13,890.39 13,880.99 13,889.89 0.0K
09:52 13,889.39 13,889.39 13,879.50 13,885.91 0.0K
09:53 13,884.41 13,885.91 13,878.47 13,879.48 0.0K
09:54 13,880.47 13,882.47 13,874.01 13,878.01 0.0K
09:55 13,879.50 13,886.90 13,879.50 13,885.86 0.0K
09:56 13,884.36 13,886.85 13,881.37 13,881.37 0.0K
09:57 13,881.87 13,881.88 13,878.42 13,878.50 0.0K
09:58 13,879.50 13,881.87 13,878.41 13,881.35 0.0K
09:59 13,878.50 13,878.86 13,876.50 13,877.50 0.0K
10:00 13,879.50 13,882.50 13,873.50 13,875.50 0.0K
10:01 13,878.83 13,878.83 13,874.37 13,877.50 0.0K
10:02 13,875.50 13,876.90 13,868.50 13,870.52 0.0K
10:03 13,871.50 13,877.01 13,870.04 13,875.00 0.0K
10:04 13,874.99 13,880.40 13,874.99 13,878.87 0.0K
10:05 13,881.36 13,886.69 13,880.31 13,885.12 0.0K
10:06 13,885.60 13,888.50 13,884.45 13,886.44 0.0K
10:07 13,886.43 13,887.41 13,882.90 13,882.90 0.0K
10:08 13,883.41 13,883.91 13,875.44 13,878.53 0.0K
10:09 13,878.54 13,885.50 13,878.54 13,884.49 0.0K
10:10 13,885.48 13,887.95 13,880.44 13,881.47 0.0K
10:11 13,882.47 13,883.96 13,874.05 13,874.58 0.0K
10:12 13,875.58 13,876.08 13,871.50 13,873.64 0.0K
10:13 13,875.50 13,881.50 13,874.50 13,879.52 0.0K
10:14 13,879.51 13,879.51 13,876.97 13,877.91 0.0K
10:15 13,878.41 13,884.25 13,878.40 13,883.24 0.0K
10:16 13,882.23 13,886.17 13,882.15 13,884.12 0.0K
10:17 13,883.62 13,883.62 13,879.13 13,881.50 0.0K
10:18 13,883.50 13,883.50 13,876.17 13,877.17 0.0K
10:19 13,877.50 13,880.50 13,876.18 13,880.50 0.0K
10:20 13,880.13 13,882.08 13,878.13 13,881.06 0.0K
10:21 13,880.50 13,881.50 13,878.03 13,878.04 0.0K
10:22 13,877.54 13,877.54 13,874.06 13,877.13 0.0K
10:23 13,878.13 13,881.65 13,877.13 13,881.64 0.0K
10:24 13,882.14 13,889.50 13,882.14 13,889.50 0.0K
10:25 13,888.55 13,891.50 13,887.07 13,888.50 0.0K
10:26 13,883.59 13,885.64 13,882.12 13,885.15 0.0K
10:27 13,884.65 13,886.17 13,882.68 13,885.21 0.0K
10:28 13,885.71 13,887.73 13,885.71 13,886.50 0.0K
10:29 13,885.24 13,887.50 13,882.29 13,882.29 0.0K
10:30 13,881.29 13,881.50 13,872.37 13,877.36 0.0K
10:31 13,877.37 13,883.35 13,876.37 13,882.35 0.0K
10:32 13,881.35 13,887.84 13,878.36 13,885.80 0.0K
10:33 13,883.31 13,886.79 13,882.30 13,883.30 0.0K
10:34 13,881.81 13,883.50 13,872.40 13,872.44 0.0K
10:35 13,872.45 13,875.56 13,870.48 13,874.56 0.0K
10:36 13,875.06 13,875.50 13,871.50 13,873.63 0.0K
10:37 13,874.50 13,876.50 13,872.50 13,873.13 0.0K
10:38 13,873.50 13,879.58 13,873.50 13,876.57 0.0K
10:39 13,877.50 13,879.56 13,873.56 13,877.50 0.0K
10:40 13,873.07 13,874.59 13,869.50 13,874.59 0.0K
10:41 13,874.58 13,876.52 13,874.50 13,874.50 0.0K
10:42 13,874.50 13,874.50 13,867.58 13,868.58 0.0K
10:43 13,868.59 13,869.50 13,865.50 13,866.62 0.0K
10:44 13,864.13 13,865.50 13,858.50 13,860.73 0.0K
10:45 13,859.23 13,859.50 13,852.50 13,855.81 0.0K
10:46 13,855.50 13,855.50 13,852.86 13,852.87 0.0K
10:47 13,852.88 13,852.88 13,845.98 13,847.50 0.0K
10:48 13,848.00 13,849.50 13,846.02 13,846.54 0.0K
10:49 13,848.04 13,850.02 13,842.07 13,843.08 0.0K
10:50 13,842.58 13,843.11 13,836.18 13,836.19 0.0K
10:51 13,836.20 13,841.18 13,835.22 13,839.16 0.0K
10:52 13,839.66 13,842.06 13,839.11 13,841.05 0.0K
10:53 13,841.50 13,845.98 13,840.04 13,845.95 0.0K
10:54 13,847.50 13,851.50 13,845.86 13,847.50 0.0K
10:55 13,849.85 13,850.84 13,844.50 13,844.50 0.0K
10:56 13,845.50 13,846.91 13,844.50 13,845.50 0.0K
10:57 13,846.41 13,847.91 13,842.92 13,845.50 0.0K
10:58 13,845.39 13,848.85 13,844.89 13,848.50 0.0K
10:59 13,848.84 13,849.50 13,847.29 13,849.50 0.0K
11:00 13,849.27 13,852.67 13,847.50 13,850.66 0.0K
11:01 13,851.16 13,852.15 13,846.66 13,847.50 0.0K
11:02 13,846.50 13,849.66 13,839.50 13,840.23 0.0K
11:03 13,839.74 13,845.72 13,839.74 13,845.20 0.0K
11:04 13,845.19 13,845.19 13,842.68 13,842.68 0.0K
11:05 13,841.69 13,844.69 13,840.69 13,842.50 0.0K
11:06 13,843.19 13,843.71 13,842.50 13,843.50 0.0K
11:07 13,844.70 13,846.50 13,843.50 13,845.67 0.0K
11:08 13,845.50 13,850.64 13,844.62 13,849.50 0.0K
11:09 13,850.57 13,860.39 13,850.50 13,860.39 0.0K
11:10 13,860.38 13,861.38 13,855.50 13,858.36 0.0K
11:11 13,857.36 13,863.72 13,857.36 13,863.22 0.0K
11:12 13,864.50 13,864.50 13,860.50 13,860.50 0.0K
11:13 13,862.42 13,866.88 13,859.42 13,865.34 0.0K
11:14 13,863.84 13,866.50 13,863.30 13,865.73 0.0K
11:15 13,866.22 13,866.22 13,862.66 13,863.15 0.0K
11:16 13,862.50 13,864.50 13,860.50 13,864.10 0.0K
11:17 13,864.09 13,867.50 13,864.09 13,867.50 0.0K
11:18 13,866.03 13,867.03 13,862.07 13,863.09 0.0K
11:19 13,862.50 13,863.50 13,860.12 13,861.17 0.0K
11:20 13,862.17 13,862.50 13,856.23 13,856.23 0.0K
11:21 13,855.75 13,859.50 13,854.73 13,855.23 0.0K
11:22 13,856.23 13,857.50 13,856.22 13,856.22 0.0K
11:23 13,856.23 13,857.50 13,855.25 13,856.25 0.0K
11:24 13,857.25 13,860.20 13,856.25 13,858.21 0.0K
11:25 13,859.21 13,859.50 13,853.28 13,855.50 0.0K
11:26 13,856.29 13,856.50 13,851.34 13,852.37 0.0K
11:27 13,852.38 13,857.34 13,852.38 13,855.81 0.0K
11:28 13,855.31 13,855.50 13,853.50 13,853.50 0.0K
11:29 13,854.32 13,856.50 13,853.32 13,856.25 0.0K
11:30 13,855.25 13,857.21 13,855.18 13,855.18 0.0K
11:31 13,855.50 13,856.66 13,853.50 13,856.15 0.0K
11:32 13,856.14 13,860.50 13,855.14 13,858.55 0.0K
11:33 13,859.50 13,861.03 13,859.00 13,859.50 0.0K
11:34 13,858.99 13,859.98 13,857.50 13,858.45 0.0K
11:35 13,858.50 13,860.91 13,856.50 13,856.93 0.0K
11:36 13,856.94 13,857.98 13,855.50 13,857.98 0.0K
11:37 13,856.98 13,857.99 13,855.99 13,857.02 0.0K
11:38 13,857.50 13,860.98 13,855.53 13,860.98 0.0K
11:39 13,862.98 13,863.95 13,861.50 13,861.50 0.0K
11:40 13,862.50 13,869.50 13,862.50 13,868.50 0.0K
11:41 13,867.50 13,868.89 13,867.50 13,867.88 0.0K
11:42 13,866.88 13,871.87 13,866.88 13,870.87 0.0K
11:43 13,869.38 13,870.40 13,868.39 13,869.50 0.0K
11:44 13,869.92 13,871.93 13,869.43 13,871.43 0.0K
11:45 13,871.93 13,872.99 13,870.93 13,871.51 0.0K
11:46 13,871.01 13,871.50 13,866.07 13,866.57 0.0K
11:47 13,867.07 13,871.50 13,867.06 13,871.50 0.0K
11:48 13,872.50 13,874.96 13,870.50 13,870.50 0.0K
11:49 13,869.50 13,873.52 13,866.99 13,873.52 0.0K
11:50 13,876.51 13,879.50 13,868.06 13,879.50 0.0K
11:51 13,882.08 13,885.19 13,877.15 13,885.19 0.0K
11:52 13,887.18 13,893.50 13,884.19 13,892.28 0.0K
11:53 13,893.50 13,897.50 13,889.50 13,889.50 0.0K
11:54 13,890.50 13,893.39 13,889.39 13,892.50 0.0K
11:55 13,891.90 13,894.50 13,889.92 13,893.50 0.0K
11:56 13,894.47 13,896.50 13,891.01 13,895.50 0.0K
11:57 13,895.50 13,896.52 13,894.03 13,895.55 0.0K
11:58 13,897.50 13,903.55 13,894.50 13,896.50 0.0K
11:59 13,896.65 13,896.65 13,886.50 13,887.50 0.0K
12:00 13,885.76 13,888.27 13,883.50 13,883.80 0.0K
12:01 13,884.50 13,885.79 13,882.80 13,883.78 0.0K
12:02 13,882.50 13,886.82 13,882.50 13,886.50 0.0K
12:03 13,887.50 13,887.50 13,881.50 13,881.50 0.0K
12:04 13,883.90 13,883.90 13,879.99 13,880.99 0.0K
12:05 13,881.00 13,881.50 13,878.05 13,879.50 0.0K
12:06 13,879.07 13,885.50 13,879.07 13,881.08 0.0K
12:07 13,882.08 13,886.50 13,882.08 13,882.10 0.0K
12:08 13,882.11 13,882.12 13,878.15 13,878.15 0.0K
12:09 13,878.16 13,881.50 13,875.17 13,881.50 0.0K
12:10 13,880.16 13,882.50 13,878.17 13,880.50 0.0K
12:11 13,880.16 13,882.50 13,880.13 13,881.50 0.0K
12:12 13,882.50 13,885.50 13,879.50 13,884.12 0.0K
12:13 13,882.13 13,883.50 13,879.20 13,881.50 0.0K
12:14 13,881.21 13,882.50 13,878.23 13,878.23 0.0K
12:15 13,878.74 13,881.74 13,874.29 13,875.31 0.0K
12:16 13,873.81 13,873.81 13,870.50 13,872.91 0.0K
12:17 13,872.41 13,875.50 13,872.41 13,874.50 0.0K
12:18 13,874.35 13,876.50 13,870.83 13,870.83 0.0K
12:19 13,871.33 13,871.50 13,868.84 13,870.31 0.0K
12:20 13,873.31 13,874.50 13,870.50 13,870.77 0.0K
12:21 13,871.27 13,871.27 13,867.27 13,867.50 0.0K
12:22 13,868.27 13,869.50 13,866.50 13,867.50 0.0K
12:23 13,868.28 13,869.50 13,867.30 13,868.30 0.0K
12:24 13,868.50 13,868.80 13,867.30 13,867.31 0.0K
12:25 13,866.31 13,871.50 13,866.31 13,870.74 0.0K
12:26 13,871.50 13,871.50 13,867.50 13,867.50 0.0K
12:27 13,866.73 13,866.73 13,865.25 13,866.25 0.0K
12:28 13,864.50 13,870.50 13,864.50 13,870.50 0.0K
12:29 13,870.21 13,872.50 13,868.15 13,869.50 0.0K
12:30 13,867.50 13,867.50 13,862.76 13,863.26 0.0K
12:31 13,862.26 13,864.73 13,859.26 13,864.18 0.0K
12:32 13,864.17 13,864.50 13,862.50 13,863.50 0.0K
12:33 13,862.62 13,863.50 13,861.09 13,862.50 0.0K
12:34 13,861.09 13,862.10 13,860.10 13,862.10 0.0K
12:35 13,861.50 13,862.50 13,859.09 13,859.10 0.0K
12:36 13,859.60 13,862.50 13,859.10 13,859.10 0.0K
12:37 13,859.60 13,863.06 13,859.60 13,861.06 0.0K
12:38 13,862.05 13,863.98 13,861.01 13,863.97 0.0K
12:39 13,864.96 13,870.31 13,864.96 13,869.82 0.0K
12:40 13,869.31 13,869.31 13,865.50 13,866.26 0.0K
12:41 13,866.76 13,868.50 13,866.21 13,866.21 0.0K
12:42 13,867.70 13,868.69 13,866.19 13,867.19 0.0K
12:43 13,867.69 13,871.15 13,865.19 13,870.50 0.0K
12:44 13,872.13 13,872.50 13,870.60 13,871.57 0.0K
12:45 13,871.07 13,873.55 13,870.57 13,872.51 0.0K
12:46 13,871.51 13,872.01 13,870.50 13,870.56 0.0K
12:47 13,870.57 13,871.09 13,868.58 13,870.08 0.0K
12:48 13,870.59 13,870.60 13,867.50 13,870.50 0.0K
12:49 13,869.50 13,870.50 13,867.50 13,868.19 0.0K
12:50 13,868.50 13,868.71 13,865.72 13,865.72 0.0K
12:51 13,865.50 13,865.50 13,861.50 13,862.79 0.0K
12:52 13,862.80 13,868.79 13,861.50 13,868.78 0.0K
12:53 13,870.78 13,871.77 13,870.50 13,871.50 0.0K
12:54 13,870.50 13,871.77 13,868.50 13,870.77 0.0K
12:55 13,870.27 13,872.74 13,869.77 13,871.74 0.0K
12:56 13,869.75 13,870.75 13,867.75 13,868.76 0.0K
12:57 13,869.77 13,874.74 13,869.77 13,873.73 0.0K
12:58 13,873.72 13,877.50 13,873.72 13,874.69 0.0K
12:59 13,874.19 13,874.69 13,869.50 13,869.50 0.0K
13:00 13,869.25 13,874.75 13,866.76 13,869.28 0.0K
13:01 13,868.78 13,869.79 13,861.83 13,863.86 0.0K
13:02 13,862.87 13,865.88 13,861.87 13,862.50 0.0K
13:03 13,862.43 13,867.41 13,862.43 13,865.41 0.0K
13:04 13,867.90 13,872.43 13,866.50 13,870.44 0.0K
13:05 13,869.94 13,878.92 13,869.94 13,876.37 0.0K
13:06 13,876.87 13,879.83 13,875.82 13,875.82 0.0K
13:07 13,876.82 13,880.28 13,876.81 13,877.77 0.0K
13:08 13,876.78 13,878.76 13,875.50 13,877.50 0.0K
13:09 13,876.50 13,876.76 13,871.50 13,872.33 0.0K
13:10 13,871.84 13,874.50 13,870.50 13,870.96 0.0K
13:11 13,870.97 13,870.99 13,864.50 13,867.50 0.0K
13:12 13,867.00 13,868.50 13,862.50 13,862.50 0.0K
13:13 13,863.50 13,863.50 13,860.10 13,861.63 0.0K
13:14 13,862.50 13,864.11 13,861.12 13,864.10 0.0K
13:15 13,864.09 13,867.03 13,864.08 13,866.00 0.0K
13:16 13,865.50 13,867.97 13,865.50 13,866.39 0.0K
13:17 13,864.89 13,866.88 13,863.35 13,863.36 0.0K
13:18 13,863.86 13,867.82 13,863.50 13,866.81 0.0K
13:19 13,866.80 13,868.79 13,860.86 13,860.87 0.0K
13:20 13,860.88 13,863.43 13,860.88 13,862.50 0.0K
13:21 13,863.43 13,865.92 13,861.50 13,862.50 0.0K
13:22 13,862.42 13,862.93 13,860.50 13,862.50 0.0K
13:23 13,862.92 13,865.90 13,861.50 13,865.89 0.0K
13:24 13,864.50 13,864.92 13,862.50 13,863.92 0.0K
13:25 13,864.92 13,865.88 13,863.50 13,865.50 0.0K
13:26 13,865.87 13,868.84 13,864.50 13,868.50 0.0K
13:27 13,869.77 13,869.77 13,866.50 13,866.50 0.0K
13:28 13,865.50 13,866.86 13,864.34 13,865.50 0.0K
13:29 13,866.50 13,869.85 13,866.50 13,868.50 0.0K
13:30 13,868.85 13,868.85 13,863.93 13,863.93 0.0K
13:31 13,864.93 13,865.50 13,863.45 13,863.50 0.0K
13:32 13,865.95 13,867.50 13,864.50 13,866.90 0.0K
13:33 13,867.50 13,871.85 13,867.50 13,871.50 0.0K
13:34 13,872.50 13,872.83 13,871.50 13,872.80 0.0K
13:35 13,874.29 13,875.27 13,873.50 13,873.78 0.0K
13:36 13,873.79 13,876.28 13,873.79 13,875.78 0.0K
13:37 13,876.78 13,879.75 13,876.78 13,878.72 0.0K
13:38 13,878.73 13,879.72 13,878.22 13,878.72 0.0K
13:39 13,879.50 13,879.50 13,878.50 13,878.50 0.0K
13:40 13,878.22 13,885.68 13,878.22 13,885.66 0.0K
13:41 13,885.65 13,885.65 13,884.10 13,884.10 0.0K
13:42 13,883.60 13,886.57 13,883.60 13,886.57 0.0K
13:43 13,885.57 13,890.50 13,885.50 13,889.52 0.0K
13:44 13,889.50 13,903.50 13,887.50 13,897.50 0.0K
13:45 13,906.44 13,923.84 13,904.50 13,909.93 0.0K
13:46 13,911.92 13,917.91 13,907.04 13,908.53 0.0K
13:47 13,909.53 13,927.38 13,909.53 13,927.38 0.0K
13:48 13,927.87 13,931.36 13,914.41 13,916.41 0.0K
13:49 13,916.50 13,920.90 13,910.94 13,915.50 0.0K
13:50 13,916.41 13,916.41 13,908.46 13,908.46 0.0K
13:51 13,909.47 13,912.50 13,906.51 13,909.51 0.0K
13:52 13,909.50 13,912.50 13,907.49 13,908.49 0.0K
13:53 13,909.49 13,910.50 13,908.46 13,908.46 0.0K
13:54 13,908.45 13,910.50 13,903.46 13,903.50 0.0K
13:55 13,903.47 13,906.50 13,897.50 13,905.50 0.0K
13:56 13,906.45 13,906.50 13,900.46 13,903.46 0.0K
13:57 13,903.50 13,903.50 13,899.48 13,900.48 0.0K
13:58 13,902.97 13,906.88 13,902.45 13,906.87 0.0K
13:59 13,906.86 13,908.31 13,906.31 13,907.31 0.0K
14:00 13,904.31 13,907.32 13,902.50 13,904.36 0.0K
14:01 13,904.50 13,907.50 13,902.88 13,907.36 0.0K
14:02 13,905.37 13,907.36 13,905.35 13,906.34 0.0K
14:03 13,906.33 13,906.83 13,901.85 13,901.86 0.0K
14:04 13,901.38 13,905.38 13,901.38 13,905.36 0.0K
14:05 13,906.35 13,907.50 13,904.32 13,906.50 0.0K
14:06 13,907.50 13,910.27 13,905.25 13,905.25 0.0K
14:07 13,906.25 13,906.73 13,904.24 13,906.50 0.0K
14:08 13,905.50 13,908.50 13,903.25 13,907.24 0.0K
14:09 13,906.50 13,906.50 13,901.50 13,904.24 0.0K
14:10 13,905.50 13,905.50 13,902.23 13,902.50 0.0K
14:11 13,902.73 13,903.50 13,896.28 13,898.50 0.0K
14:12 13,897.31 13,900.50 13,897.31 13,900.36 0.0K
14:13 13,898.50 13,902.43 13,898.50 13,902.43 0.0K
14:14 13,902.50 13,904.50 13,900.50 13,904.42 0.0K
14:15 13,905.41 13,909.50 13,905.41 13,908.50 0.0K
14:16 13,908.31 13,911.50 13,908.31 13,911.17 0.0K
14:17 13,911.16 13,913.50 13,907.50 13,913.50 0.0K
14:18 13,915.07 13,918.54 13,915.06 13,917.53 0.0K
14:19 13,918.03 13,918.50 13,915.05 13,916.06 0.0K
14:20 13,915.06 13,918.50 13,915.06 13,918.50 0.0K
14:21 13,917.03 13,918.02 13,913.50 13,916.04 0.0K
14:22 13,917.50 13,918.50 13,913.01 13,914.50 0.0K
14:23 13,913.50 13,915.50 13,912.04 13,914.02 0.0K
14:24 13,915.50 13,916.50 13,914.01 13,914.01 0.0K
14:25 13,913.51 13,914.02 13,909.50 13,911.50 0.0K
14:26 13,912.50 13,915.55 13,912.06 13,915.55 0.0K
14:27 13,915.59 13,916.50 13,915.50 13,916.07 0.0K
14:28 13,917.07 13,919.54 13,917.07 13,919.04 0.0K
14:29 13,919.05 13,919.08 13,919.05 13,919.08 0.0K
14:30 13,919.09 13,924.62 13,919.09 13,923.62 0.0K
14:31 13,923.12 13,924.50 13,922.12 13,922.50 0.0K
14:32 13,922.54 13,923.04 13,910.62 13,910.68 0.0K
14:33 13,911.68 13,919.69 13,911.68 13,916.50 0.0K
14:34 13,915.68 13,918.67 13,913.17 13,918.16 0.0K
14:35 13,917.65 13,917.65 13,910.19 13,910.19 0.0K
14:36 13,909.20 13,909.70 13,905.24 13,905.25 0.0K
14:37 13,905.75 13,905.75 13,900.32 13,902.34 0.0K
14:38 13,902.50 13,903.50 13,899.50 13,899.50 0.0K
14:39 13,899.46 13,900.00 13,894.50 13,894.50 0.0K
14:40 13,894.60 13,894.60 13,883.27 13,884.29 0.0K
14:41 13,884.31 13,891.50 13,883.33 13,891.50 0.0K
14:42 13,889.80 13,891.50 13,883.50 13,888.50 0.0K
14:43 13,887.50 13,891.50 13,886.50 13,889.50 0.0K
14:44 13,889.87 13,890.37 13,886.45 13,888.50 0.0K
14:45 13,887.47 13,890.95 13,886.96 13,887.96 0.0K
14:46 13,889.46 13,890.96 13,886.97 13,890.96 0.0K
14:47 13,891.95 13,896.85 13,891.50 13,896.85 0.0K
14:48 13,896.50 13,897.81 13,894.50 13,896.50 0.0K
14:49 13,896.29 13,900.23 13,895.50 13,899.73 0.0K
14:50 13,897.74 13,901.75 13,897.74 13,899.50 0.0K
14:51 13,901.75 13,907.61 13,900.50 13,906.50 0.0K
14:52 13,906.11 13,906.11 13,898.20 13,898.72 0.0K
14:53 13,899.50 13,901.75 13,898.50 13,900.28 0.0K
14:54 13,900.78 13,900.83 13,899.29 13,899.50 0.0K
14:55 13,898.85 13,900.39 13,893.93 13,893.93 0.0K
14:56 13,895.43 13,904.79 13,895.43 13,904.79 0.0K
14:57 13,904.76 13,907.68 13,903.71 13,906.08 0.0K
14:58 13,906.58 13,907.53 13,906.48 13,907.46 0.0K
14:59 13,907.44 13,907.44 13,901.48 13,902.49 0.0K
15:00 13,902.50 13,908.50 13,902.50 13,908.04 0.0K
15:01 13,908.54 13,909.53 13,906.50 13,907.56 0.0K
15:02 13,908.56 13,909.54 13,908.50 13,909.50 0.0K
15:03 13,908.54 13,908.59 13,905.50 13,907.50 0.0K
15:04 13,908.10 13,908.50 13,905.50 13,906.50 0.0K
15:05 13,907.50 13,907.66 13,902.50 13,902.69 0.0K
15:06 13,901.50 13,902.71 13,899.50 13,902.50 0.0K
15:07 13,903.24 13,903.24 13,899.22 13,900.73 0.0K
15:08 13,900.23 13,900.23 13,897.50 13,899.80 0.0K
15:09 13,898.50 13,899.88 13,897.34 13,899.88 0.0K
15:10 13,899.87 13,902.85 13,898.50 13,898.50 0.0K
15:11 13,899.34 13,899.89 13,896.50 13,899.86 0.0K
15:12 13,899.36 13,901.50 13,898.35 13,900.80 0.0K
15:13 13,900.79 13,901.79 13,899.76 13,900.68 0.0K
15:14 13,900.66 13,902.53 13,899.60 13,902.53 0.0K
15:15 13,902.52 13,903.50 13,902.35 13,903.35 0.0K
15:16 13,903.34 13,903.34 13,894.31 13,894.31 0.0K
15:17 13,894.32 13,896.50 13,889.37 13,891.88 0.0K
15:18 13,892.38 13,893.85 13,891.35 13,893.50 0.0K
15:19 13,893.31 13,894.50 13,892.50 13,893.29 0.0K
15:20 13,892.79 13,895.28 13,892.79 13,893.26 0.0K
15:21 13,893.25 13,893.73 13,891.24 13,891.24 0.0K
15:22 13,891.50 13,893.50 13,890.50 13,893.15 0.0K
15:23 13,893.64 13,898.50 13,893.50 13,898.01 0.0K
15:24 13,899.50 13,899.50 13,896.85 13,896.85 0.0K
15:25 13,895.50 13,895.84 13,887.50 13,887.82 0.0K
15:26 13,887.83 13,888.33 13,885.40 13,885.41 0.0K
15:27 13,885.91 13,892.89 13,885.91 13,892.50 0.0K
15:28 13,891.39 13,891.50 13,888.50 13,889.40 0.0K
15:29 13,889.41 13,890.92 13,887.93 13,888.94 0.0K
15:30 13,887.50 13,890.96 13,882.97 13,886.50 0.0K
15:31 13,885.98 13,885.99 13,878.05 13,879.50 0.0K
15:32 13,878.05 13,880.50 13,872.11 13,873.14 0.0K
15:33 13,874.14 13,875.18 13,871.18 13,872.22 0.0K
15:34 13,869.73 13,873.25 13,868.25 13,873.25 0.0K
15:35 13,872.25 13,873.25 13,869.74 13,871.50 0.0K
15:36 13,872.21 13,872.21 13,864.28 13,864.29 0.0K
15:37 13,863.30 13,865.88 13,860.85 13,863.93 0.0K
15:38 13,863.50 13,869.44 13,863.50 13,869.42 0.0K
15:39 13,870.50 13,872.50 13,869.39 13,869.50 0.0K
15:40 13,869.88 13,874.50 13,868.88 13,873.50 0.0K
15:41 13,872.50 13,874.79 13,870.30 13,871.78 0.0K
15:42 13,872.28 13,880.50 13,872.28 13,879.18 0.0K
15:43 13,879.50 13,882.50 13,876.17 13,882.06 0.0K
15:44 13,882.54 13,884.97 13,879.48 13,881.47 0.0K
15:45 13,881.97 13,883.50 13,876.48 13,876.50 0.0K
15:46 13,874.97 13,879.93 13,874.97 13,879.50 0.0K
15:47 13,879.89 13,882.80 13,879.50 13,882.76 0.0K
15:48 13,883.75 13,883.75 13,873.31 13,873.31 0.0K
15:49 13,873.81 13,873.83 13,868.88 13,871.50 0.0K
15:50 13,870.39 13,875.84 13,869.89 13,874.83 0.0K
15:51 13,875.82 13,877.29 13,870.77 13,870.77 0.0K
15:52 13,871.76 13,875.71 13,870.75 13,874.50 0.0K
15:53 13,874.69 13,874.69 13,868.71 13,873.66 0.0K
15:54 13,874.66 13,878.07 13,874.63 13,877.55 0.0K
15:55 13,878.54 13,879.50 13,875.50 13,877.50 0.0K
15:56 13,876.99 13,880.50 13,876.50 13,878.50 0.0K
15:57 13,878.42 13,878.42 13,874.50 13,875.50 0.0K
15:58 13,875.93 13,877.91 13,874.90 13,876.91 0.0K
15:59 13,876.41 13,876.92 13,874.50 13,875.45 0.0K
16:00 13,875.95 13,882.50 13,875.44 13,882.50 0.0K
16:01 13,883.35 13,887.50 13,881.50 13,886.74 0.0K
16:02 13,886.24 13,887.50 13,883.21 13,885.50 0.0K
16:03 13,884.70 13,884.70 13,881.22 13,881.23 0.0K
16:04 13,881.50 13,882.82 13,881.27 13,882.32 0.0K
16:05 13,882.82 13,882.82 13,877.50 13,877.50 0.0K
16:06 13,878.39 13,883.50 13,876.50 13,881.50 0.0K
16:07 13,880.50 13,883.50 13,880.40 13,880.41 0.0K
16:08 13,879.50 13,881.42 13,878.42 13,881.42 0.0K
16:09 13,880.92 13,882.50 13,878.40 13,878.50 0.0K
16:10 13,879.40 13,880.50 13,876.50 13,879.50 0.0K
16:11 13,880.50 13,881.50 13,877.43 13,880.42 0.0K
16:12 13,880.50 13,883.50 13,879.50 13,883.50 0.0K
16:13 13,884.37 13,884.87 13,882.37 13,884.50 0.0K
16:14 13,884.38 13,889.37 13,883.50 13,886.50 0.0K
16:15 13,885.37 13,885.37 13,880.37 13,880.41 0.0K
16:16 13,880.42 13,882.88 13,877.50 13,880.38 0.0K
16:17 13,880.37 13,885.76 13,880.37 13,885.24 0.0K
16:18 13,883.25 13,883.25 13,879.19 13,880.66 0.0K
16:19 13,878.16 13,880.03 13,875.09 13,879.50 0.0K
16:20 13,878.03 13,879.98 13,876.99 13,879.44 0.0K
16:21 13,877.94 13,881.87 13,877.94 13,878.88 0.0K
16:22 13,878.38 13,879.86 13,876.87 13,876.87 0.0K
16:23 13,874.88 13,874.88 13,862.48 13,862.48 0.0K
16:24 13,861.99 13,861.99 13,857.03 13,857.54 0.0K
16:25 13,857.04 13,858.52 13,854.50 13,856.50 0.0K
16:26 13,855.01 13,856.50 13,852.50 13,852.50 0.0K
16:27 13,850.04 13,854.50 13,850.04 13,854.50 0.0K
16:28 13,853.53 13,863.93 13,852.50 13,862.93 0.0K
16:29 13,862.50 13,863.50 13,859.50 13,860.97 0.0K
16:30 13,859.50 13,862.95 13,858.97 13,858.97 0.0K
16:31 13,858.47 13,863.43 13,857.96 13,858.98 0.0K
16:32 13,857.99 13,862.94 13,857.99 13,858.92 0.0K
16:33 13,856.43 13,863.34 13,856.43 13,862.84 0.0K
16:34 13,860.84 13,860.84 13,857.50 13,857.87 0.0K
16:35 13,857.88 13,860.34 13,856.83 13,856.83 0.0K
16:36 13,857.83 13,861.79 13,857.83 13,858.82 0.0K
16:37 13,860.50 13,865.50 13,859.50 13,863.50 0.0K
16:38 13,862.50 13,865.71 13,862.50 13,864.21 0.0K
16:39 13,863.71 13,863.71 13,861.50 13,861.64 0.0K
16:40 13,860.15 13,865.08 13,847.72 13,847.74 0.0K
16:41 13,846.50 13,849.25 13,838.50 13,845.50 0.0K
16:42 13,842.78 13,847.27 13,838.50 13,845.50 0.0K
16:43 13,843.78 13,847.50 13,843.50 13,845.50 0.0K
16:44 13,845.25 13,858.64 13,845.25 13,856.64 0.0K
16:45 13,857.63 13,859.60 13,854.64 13,859.60 0.0K
16:46 13,859.59 13,863.98 13,857.58 13,862.50 0.0K
16:47 13,861.46 13,863.95 13,860.46 13,862.45 0.0K
16:48 13,862.95 13,866.46 13,862.45 13,866.46 0.0K
16:49 13,867.95 13,872.44 13,866.46 13,868.44 0.0K
16:50 13,868.45 13,868.45 13,864.45 13,865.45 0.0K
16:51 13,863.46 13,867.89 13,863.46 13,866.50 0.0K
16:52 13,864.40 13,864.40 13,856.48 13,858.50 0.0K
16:53 13,857.49 13,860.50 13,854.50 13,854.50 0.0K
16:54 13,855.05 13,856.07 13,852.50 13,854.59 0.0K
16:55 13,854.50 13,862.59 13,854.50 13,861.59 0.0K
16:56 13,861.50 13,861.50 13,858.50 13,859.50 0.0K
16:57 13,861.66 13,862.67 13,859.50 13,861.66 0.0K
16:58 13,860.67 13,861.67 13,855.19 13,855.70 0.0K
16:59 13,854.72 13,854.78 13,851.34 13,851.87 0.0K
17:00 13,851.88 13,851.90 13,844.06 13,848.06 0.0K
17:01 13,846.57 13,855.08 13,846.57 13,851.10 0.0K
17:02 13,851.11 13,853.50 13,851.11 13,853.50 0.0K
17:03 13,852.19 13,855.50 13,852.18 13,852.50 0.0K
17:04 13,853.19 13,857.50 13,852.20 13,856.50 0.0K
17:05 13,855.19 13,865.50 13,854.50 13,865.50 0.0K
17:06 13,864.50 13,865.50 13,860.14 13,861.16 0.0K
17:07 13,860.16 13,860.50 13,857.19 13,859.50 0.0K
17:08 13,858.50 13,860.21 13,857.24 13,858.25 0.0K
17:09 13,857.75 13,857.75 13,853.28 13,853.29 0.0K
17:10 13,851.50 13,854.50 13,851.50 13,852.50 0.0K
17:11 13,854.50 13,857.50 13,853.81 13,857.25 0.0K
17:12 13,857.24 13,857.50 13,854.74 13,857.21 0.0K
17:13 13,858.21 13,862.65 13,858.19 13,862.14 0.0K
17:14 13,862.50 13,862.50 13,858.50 13,859.50 0.0K
17:15 13,858.16 13,861.65 13,858.16 13,859.50 0.0K
17:16 13,858.16 13,859.50 13,856.22 13,856.73 0.0K
17:17 13,856.50 13,858.50 13,855.27 13,858.50 0.0K
17:18 13,859.50 13,864.50 13,859.50 13,863.50 0.0K
17:19 13,863.77 13,864.77 13,861.50 13,862.50 0.0K
17:20 13,861.50 13,862.50 13,854.89 13,857.50 0.0K
17:21 13,857.41 13,857.52 13,856.43 13,857.52 0.0K
17:22 13,857.53 13,857.53 13,847.67 13,847.68 0.0K
17:23 13,849.18 13,851.24 13,848.69 13,850.75 0.0K
17:24 13,853.75 13,853.75 13,849.50 13,853.31 0.0K
17:25 13,853.81 13,855.82 13,850.50 13,855.32 0.0K
17:26 13,854.82 13,857.83 13,853.33 13,856.50 0.0K
17:27 13,855.50 13,857.50 13,848.50 13,848.50 0.0K
17:28 13,848.97 13,849.50 13,847.02 13,848.09 0.0K
17:29 13,848.60 13,849.63 13,841.71 13,846.70 0.0K
17:30 13,844.50 13,844.70 13,840.71 13,840.71 0.0K
17:31 13,840.50 13,842.71 13,836.50 13,841.21 0.0K
17:32 13,840.71 13,845.50 13,838.71 13,845.50 0.0K
17:33 13,846.70 13,851.19 13,846.20 13,850.69 0.0K
17:34 13,851.19 13,851.50 13,842.71 13,850.19 0.0K
17:35 13,852.69 13,855.18 13,845.10 13,845.10 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available