IBEX 35

ES35
🏛️ spain →
15,626.80
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:58 13,790.50 13,792.50 13,790.50 13,791.50 0.0K
08:59 13,790.50 13,790.50 13,768.50 13,773.50 0.0K
09:00 13,779.50 13,782.50 13,764.03 13,769.52 0.0K
09:01 13,772.01 13,781.00 13,769.02 13,770.02 0.0K
09:02 13,773.51 13,782.50 13,766.53 13,766.53 0.0K
09:03 13,767.50 13,768.02 13,752.55 13,764.03 0.0K
09:04 13,767.53 13,767.53 13,760.04 13,763.53 0.0K
09:05 13,765.50 13,765.50 13,740.50 13,762.50 0.0K
09:06 13,767.53 13,779.01 13,763.50 13,777.50 0.0K
09:07 13,778.50 13,779.50 13,769.50 13,776.40 0.0K
09:08 13,774.90 13,779.86 13,768.90 13,775.28 0.0K
09:09 13,776.50 13,788.09 13,773.24 13,788.09 0.0K
09:10 13,788.59 13,803.45 13,788.59 13,792.50 0.0K
09:11 13,793.01 13,793.51 13,782.08 13,785.57 0.0K
09:12 13,785.50 13,794.50 13,785.50 13,794.50 0.0K
09:13 13,794.37 13,794.80 13,793.50 13,794.75 0.0K
09:14 13,794.74 13,794.74 13,788.15 13,789.17 0.0K
09:15 13,789.18 13,789.18 13,758.82 13,772.67 0.0K
09:16 13,771.67 13,773.68 13,768.18 13,773.13 0.0K
09:17 13,771.62 13,774.56 13,766.63 13,772.55 0.0K
09:18 13,770.50 13,787.42 13,769.50 13,786.50 0.0K
09:19 13,784.41 13,789.50 13,784.39 13,789.50 0.0K
09:20 13,789.35 13,793.80 13,786.37 13,793.79 0.0K
09:21 13,793.29 13,801.19 13,792.78 13,801.16 0.0K
09:22 13,802.15 13,805.64 13,789.66 13,791.65 0.0K
09:23 13,792.65 13,800.55 13,792.65 13,796.99 0.0K
09:24 13,797.49 13,802.45 13,795.37 13,796.38 0.0K
09:25 13,794.89 13,795.50 13,789.96 13,794.46 0.0K
09:26 13,796.44 13,812.50 13,796.44 13,811.76 0.0K
09:27 13,812.26 13,812.75 13,805.75 13,808.27 0.0K
09:28 13,808.77 13,811.25 13,804.77 13,810.23 0.0K
09:29 13,810.22 13,826.58 13,810.17 13,826.58 0.0K
09:30 13,827.58 13,834.50 13,827.58 13,829.50 0.0K
09:31 13,829.42 13,832.91 13,821.50 13,823.50 0.0K
09:32 13,823.42 13,824.91 13,821.40 13,822.50 0.0K
09:33 13,824.89 13,828.83 13,822.50 13,825.76 0.0K
09:34 13,825.75 13,825.75 13,815.25 13,815.75 0.0K
09:35 13,815.25 13,817.74 13,814.23 13,816.73 0.0K
09:36 13,817.72 13,818.71 13,813.16 13,816.62 0.0K
09:37 13,816.13 13,819.03 13,813.54 13,816.50 0.0K
09:38 13,816.54 13,825.50 13,816.54 13,824.39 0.0K
09:39 13,825.39 13,827.85 13,820.50 13,821.50 0.0K
09:40 13,820.77 13,824.50 13,817.26 13,822.50 0.0K
09:41 13,821.18 13,824.50 13,819.50 13,824.50 0.0K
09:42 13,824.75 13,834.50 13,823.26 13,833.50 0.0K
09:43 13,834.19 13,841.50 13,834.19 13,841.04 0.0K
09:44 13,841.03 13,847.96 13,841.03 13,844.88 0.0K
09:45 13,845.50 13,845.87 13,836.91 13,839.50 0.0K
09:46 13,839.43 13,841.42 13,837.50 13,840.50 0.0K
09:47 13,841.43 13,846.50 13,841.43 13,841.84 0.0K
09:48 13,842.34 13,842.84 13,833.41 13,833.42 0.0K
09:49 13,834.50 13,839.39 13,832.94 13,838.87 0.0K
09:50 13,838.50 13,839.82 13,835.85 13,837.83 0.0K
09:51 13,838.83 13,846.75 13,837.32 13,845.50 0.0K
09:52 13,846.50 13,852.50 13,843.50 13,852.50 0.0K
09:53 13,852.57 13,854.52 13,850.58 13,853.00 0.0K
09:54 13,852.50 13,854.50 13,849.48 13,850.45 0.0K
09:55 13,850.95 13,855.41 13,850.95 13,855.41 0.0K
09:56 13,856.41 13,861.33 13,856.40 13,857.34 0.0K
09:57 13,856.84 13,862.50 13,856.84 13,862.50 0.0K
09:58 13,862.30 13,866.50 13,862.30 13,866.29 0.0K
09:59 13,866.79 13,870.50 13,865.38 13,865.38 0.0K
10:00 13,864.89 13,874.89 13,864.50 13,874.40 0.0K
10:01 13,874.90 13,874.91 13,869.02 13,872.54 0.0K
10:02 13,873.50 13,873.50 13,862.69 13,864.50 0.0K
10:03 13,864.71 13,867.23 13,860.75 13,865.50 0.0K
10:04 13,866.50 13,868.21 13,862.71 13,863.70 0.0K
10:05 13,865.69 13,867.18 13,857.75 13,861.50 0.0K
10:06 13,861.76 13,861.76 13,855.32 13,855.34 0.0K
10:07 13,855.85 13,861.50 13,854.50 13,854.90 0.0K
10:08 13,854.91 13,865.85 13,854.91 13,863.50 0.0K
10:09 13,863.83 13,868.76 13,863.83 13,867.73 0.0K
10:10 13,869.23 13,873.50 13,866.50 13,870.66 0.0K
10:11 13,872.50 13,873.50 13,870.50 13,871.63 0.0K
10:12 13,873.63 13,875.59 13,868.50 13,868.50 0.0K
10:13 13,866.56 13,868.56 13,865.09 13,866.59 0.0K
10:14 13,866.50 13,866.59 13,858.71 13,858.71 0.0K
10:15 13,859.71 13,859.71 13,852.86 13,854.38 0.0K
10:16 13,854.39 13,857.38 13,846.97 13,846.97 0.0K
10:17 13,846.50 13,847.97 13,840.05 13,841.05 0.0K
10:18 13,839.56 13,846.50 13,839.56 13,845.53 0.0K
10:19 13,846.53 13,853.50 13,846.53 13,853.43 0.0K
10:20 13,852.93 13,857.84 13,852.93 13,854.26 0.0K
10:21 13,853.26 13,860.67 13,853.26 13,857.65 0.0K
10:22 13,857.64 13,862.59 13,855.13 13,862.59 0.0K
10:23 13,861.59 13,864.07 13,861.03 13,863.52 0.0K
10:24 13,862.50 13,863.51 13,858.50 13,859.50 0.0K
10:25 13,860.50 13,862.50 13,855.50 13,862.50 0.0K
10:26 13,860.50 13,863.52 13,860.50 13,862.50 0.0K
10:27 13,862.00 13,862.00 13,858.46 13,859.50 0.0K
10:28 13,860.94 13,863.88 13,858.50 13,862.38 0.0K
10:29 13,859.38 13,859.50 13,857.50 13,859.35 0.0K
10:30 13,859.34 13,863.81 13,859.34 13,861.50 0.0K
10:31 13,861.76 13,864.75 13,861.76 13,862.50 0.0K
10:32 13,862.20 13,865.50 13,862.20 13,863.11 0.0K
10:33 13,861.50 13,865.11 13,861.50 13,864.50 0.0K
10:34 13,865.63 13,869.50 13,865.63 13,866.11 0.0K
10:35 13,867.11 13,867.11 13,863.14 13,863.68 0.0K
10:36 13,863.69 13,869.50 13,863.69 13,869.50 0.0K
10:37 13,870.16 13,874.50 13,870.16 13,873.61 0.0K
10:38 13,874.50 13,874.50 13,868.64 13,870.50 0.0K
10:39 13,871.50 13,871.50 13,869.18 13,870.50 0.0K
10:40 13,869.70 13,875.18 13,869.21 13,872.50 0.0K
10:41 13,872.18 13,872.19 13,865.72 13,867.50 0.0K
10:42 13,867.22 13,869.21 13,864.21 13,864.71 0.0K
10:43 13,864.21 13,867.19 13,863.71 13,864.67 0.0K
10:44 13,865.16 13,873.50 13,864.66 13,873.08 0.0K
10:45 13,874.50 13,874.50 13,868.08 13,871.05 0.0K
10:46 13,870.05 13,871.50 13,866.50 13,871.50 0.0K
10:47 13,871.56 13,874.50 13,869.50 13,872.10 0.0K
10:48 13,872.50 13,872.60 13,866.20 13,867.50 0.0K
10:49 13,867.22 13,873.50 13,866.50 13,873.25 0.0K
10:50 13,874.24 13,880.20 13,873.75 13,880.20 0.0K
10:51 13,880.50 13,880.50 13,875.22 13,877.50 0.0K
10:52 13,877.23 13,877.50 13,875.24 13,875.50 0.0K
10:53 13,874.50 13,874.50 13,864.91 13,867.50 0.0K
10:54 13,868.42 13,871.50 13,867.96 13,871.50 0.0K
10:55 13,875.46 13,876.50 13,871.50 13,874.89 0.0K
10:56 13,875.89 13,876.50 13,869.41 13,871.93 0.0K
10:57 13,871.50 13,872.50 13,870.50 13,871.50 0.0K
10:58 13,870.43 13,873.94 13,869.44 13,873.94 0.0K
10:59 13,874.43 13,875.50 13,870.39 13,871.50 0.0K
11:00 13,871.38 13,871.38 13,864.50 13,865.50 0.0K
11:01 13,865.41 13,867.50 13,862.50 13,865.87 0.0K
11:02 13,866.50 13,870.50 13,865.86 13,870.50 0.0K
11:03 13,869.33 13,872.50 13,868.32 13,872.29 0.0K
11:04 13,872.28 13,872.28 13,862.50 13,862.50 0.0K
11:05 13,861.38 13,861.38 13,856.45 13,858.50 0.0K
11:06 13,859.50 13,863.50 13,857.97 13,860.97 0.0K
11:07 13,862.47 13,862.47 13,856.52 13,858.55 0.0K
11:08 13,857.56 13,859.57 13,856.50 13,857.61 0.0K
11:09 13,858.50 13,860.59 13,855.60 13,855.60 0.0K
11:10 13,855.61 13,859.67 13,853.65 13,858.18 0.0K
11:11 13,857.68 13,865.63 13,857.68 13,865.62 0.0K
11:12 13,867.11 13,867.60 13,860.60 13,860.60 0.0K
11:13 13,861.60 13,864.10 13,861.10 13,863.10 0.0K
11:14 13,862.60 13,863.60 13,859.65 13,859.66 0.0K
11:15 13,860.66 13,860.66 13,852.28 13,853.29 0.0K
11:16 13,852.79 13,854.30 13,849.37 13,851.50 0.0K
11:17 13,851.40 13,852.03 13,845.01 13,852.03 0.0K
11:18 13,851.03 13,851.03 13,844.50 13,845.50 0.0K
11:19 13,845.01 13,845.01 13,837.50 13,842.66 0.0K
11:20 13,842.50 13,853.50 13,842.50 13,853.50 0.0K
11:21 13,852.08 13,856.50 13,851.50 13,851.50 0.0K
11:22 13,851.08 13,852.50 13,849.09 13,851.12 0.0K
11:23 13,851.13 13,853.50 13,850.50 13,851.15 0.0K
11:24 13,850.50 13,856.50 13,849.66 13,854.15 0.0K
11:25 13,855.15 13,855.15 13,844.22 13,844.73 0.0K
11:26 13,842.23 13,845.50 13,839.33 13,839.50 0.0K
11:27 13,840.34 13,840.50 13,836.91 13,840.46 0.0K
11:28 13,841.45 13,842.50 13,837.50 13,837.51 0.0K
11:29 13,837.02 13,838.57 13,835.58 13,836.62 0.0K
11:30 13,836.63 13,843.14 13,836.50 13,841.64 0.0K
11:31 13,842.64 13,842.64 13,837.64 13,837.66 0.0K
11:32 13,837.67 13,838.69 13,835.50 13,836.77 0.0K
11:33 13,836.50 13,837.79 13,833.50 13,833.81 0.0K
11:34 13,832.81 13,835.82 13,828.37 13,828.89 0.0K
11:35 13,827.90 13,827.90 13,825.50 13,827.50 0.0K
11:36 13,828.98 13,828.98 13,826.50 13,827.50 0.0K
11:37 13,829.44 13,830.44 13,821.50 13,821.50 0.0K
11:38 13,822.99 13,827.95 13,822.99 13,825.94 0.0K
11:39 13,825.93 13,826.43 13,824.93 13,825.42 0.0K
11:40 13,826.42 13,832.37 13,825.40 13,830.37 0.0K
11:41 13,829.50 13,831.86 13,828.88 13,830.36 0.0K
11:42 13,829.50 13,832.84 13,827.79 13,827.79 0.0K
11:43 13,828.79 13,828.79 13,822.32 13,822.82 0.0K
11:44 13,824.81 13,828.74 13,824.30 13,827.72 0.0K
11:45 13,827.22 13,829.66 13,826.19 13,828.50 0.0K
11:46 13,829.50 13,831.50 13,828.08 13,828.50 0.0K
11:47 13,828.53 13,830.52 13,827.50 13,828.50 0.0K
11:48 13,828.48 13,829.98 13,826.47 13,826.47 0.0K
11:49 13,827.46 13,828.50 13,821.50 13,827.50 0.0K
11:50 13,826.50 13,829.50 13,825.50 13,829.50 0.0K
11:51 13,829.99 13,833.50 13,828.50 13,832.50 0.0K
11:52 13,831.95 13,832.50 13,829.44 13,831.50 0.0K
11:53 13,830.50 13,830.50 13,827.48 13,829.50 0.0K
11:54 13,829.99 13,831.50 13,828.50 13,830.50 0.0K
11:55 13,830.50 13,832.50 13,827.50 13,829.51 0.0K
11:56 13,831.51 13,831.51 13,829.01 13,829.52 0.0K
11:57 13,831.50 13,834.00 13,830.02 13,830.50 0.0K
11:58 13,831.50 13,832.55 13,830.50 13,832.04 0.0K
11:59 13,832.54 13,833.50 13,827.50 13,827.60 0.0K
12:00 13,827.61 13,827.61 13,813.50 13,814.50 0.0K
12:01 13,813.50 13,815.85 13,809.50 13,815.50 0.0K
12:02 13,815.84 13,817.84 13,812.50 13,815.89 0.0K
12:03 13,815.50 13,817.50 13,811.43 13,816.42 0.0K
12:04 13,815.92 13,817.90 13,810.95 13,816.38 0.0K
12:05 13,815.88 13,823.80 13,814.38 13,822.50 0.0K
12:06 13,821.77 13,826.50 13,819.50 13,825.50 0.0K
12:07 13,825.76 13,833.67 13,824.76 13,833.67 0.0K
12:08 13,833.50 13,836.58 13,831.66 13,834.55 0.0K
12:09 13,834.50 13,835.05 13,829.50 13,829.50 0.0K
12:10 13,828.50 13,828.62 13,825.18 13,827.50 0.0K
12:11 13,826.68 13,833.59 13,824.50 13,833.50 0.0K
12:12 13,831.50 13,850.50 13,831.50 13,841.13 0.0K
12:13 13,840.63 13,840.63 13,834.50 13,834.50 0.0K
12:14 13,834.80 13,834.81 13,830.92 13,834.50 0.0K
12:15 13,833.94 13,836.93 13,833.94 13,835.92 0.0K
12:16 13,832.93 13,833.50 13,831.50 13,833.50 0.0K
12:17 13,831.50 13,831.50 13,827.10 13,827.50 0.0K
12:18 13,827.60 13,829.50 13,822.17 13,822.50 0.0K
12:19 13,820.68 13,828.65 13,820.68 13,828.64 0.0K
12:20 13,828.14 13,830.12 13,827.08 13,829.07 0.0K
12:21 13,828.50 13,828.50 13,825.09 13,828.08 0.0K
12:22 13,827.08 13,830.63 13,827.08 13,828.50 0.0K
12:23 13,828.18 13,830.50 13,827.50 13,829.18 0.0K
12:24 13,828.50 13,828.50 13,826.20 13,828.20 0.0K
12:25 13,828.50 13,834.64 13,828.19 13,834.50 0.0K
12:26 13,834.10 13,834.50 13,831.50 13,832.07 0.0K
12:27 13,832.57 13,836.50 13,832.07 13,836.50 0.0K
12:28 13,835.50 13,837.50 13,832.06 13,837.07 0.0K
12:29 13,836.07 13,836.57 13,834.13 13,835.50 0.0K
12:30 13,834.64 13,835.50 13,831.20 13,835.50 0.0K
12:31 13,834.72 13,836.50 13,833.22 13,833.22 0.0K
12:32 13,834.50 13,835.50 13,832.50 13,833.24 0.0K
12:33 13,833.25 13,833.25 13,829.33 13,829.33 0.0K
12:34 13,829.34 13,833.50 13,829.34 13,833.50 0.0K
12:35 13,833.38 13,841.33 13,833.38 13,838.50 0.0K
12:36 13,838.81 13,842.50 13,838.81 13,841.25 0.0K
12:37 13,840.25 13,842.50 13,839.50 13,840.28 0.0K
12:38 13,839.28 13,840.32 13,837.31 13,838.36 0.0K
12:39 13,839.36 13,840.35 13,836.36 13,837.88 0.0K
12:40 13,837.38 13,837.89 13,832.94 13,833.44 0.0K
12:41 13,832.44 13,832.44 13,826.03 13,829.50 0.0K
12:42 13,829.60 13,831.63 13,827.50 13,828.70 0.0K
12:43 13,829.21 13,832.73 13,828.71 13,830.50 0.0K
12:44 13,832.73 13,833.50 13,831.21 13,832.65 0.0K
12:45 13,832.64 13,839.50 13,832.63 13,838.40 0.0K
12:46 13,840.50 13,841.83 13,835.27 13,835.28 0.0K
12:47 13,835.79 13,835.79 13,832.35 13,834.41 0.0K
12:48 13,834.91 13,834.94 13,832.50 13,833.50 0.0K
12:49 13,832.97 13,838.47 13,831.47 13,837.96 0.0K
12:50 13,837.46 13,839.45 13,837.46 13,838.50 0.0K
12:51 13,837.52 13,841.58 13,837.50 13,841.57 0.0K
12:52 13,842.57 13,842.57 13,839.06 13,841.55 0.0K
12:53 13,841.50 13,843.04 13,840.05 13,840.50 0.0K
12:54 13,841.06 13,844.50 13,840.56 13,843.50 0.0K
12:55 13,845.05 13,846.54 13,841.58 13,843.50 0.0K
12:56 13,844.59 13,844.60 13,841.50 13,842.50 0.0K
12:57 13,841.50 13,841.62 13,834.50 13,835.68 0.0K
12:58 13,835.69 13,836.50 13,831.50 13,833.22 0.0K
12:59 13,832.50 13,832.73 13,824.50 13,824.50 0.0K
13:00 13,824.91 13,824.91 13,820.50 13,822.50 0.0K
13:01 13,823.93 13,829.85 13,822.50 13,829.50 0.0K
13:02 13,828.83 13,832.74 13,828.50 13,829.72 0.0K
13:03 13,829.50 13,834.70 13,829.50 13,832.63 0.0K
13:04 13,833.63 13,840.52 13,833.13 13,839.50 0.0K
13:05 13,838.49 13,839.50 13,835.99 13,838.50 0.0K
13:06 13,841.50 13,842.50 13,838.30 13,838.30 0.0K
13:07 13,837.80 13,837.80 13,832.34 13,833.34 0.0K
13:08 13,832.35 13,833.86 13,831.36 13,833.86 0.0K
13:09 13,833.36 13,834.50 13,828.42 13,829.94 0.0K
13:10 13,829.44 13,835.43 13,829.44 13,834.37 0.0K
13:11 13,834.36 13,834.36 13,829.38 13,831.39 0.0K
13:12 13,830.89 13,830.89 13,827.40 13,827.40 0.0K
13:13 13,826.90 13,829.39 13,825.41 13,829.37 0.0K
13:14 13,830.37 13,831.35 13,829.35 13,831.27 0.0K
13:15 13,831.26 13,831.26 13,827.27 13,830.76 0.0K
13:16 13,830.26 13,830.26 13,822.31 13,823.32 0.0K
13:17 13,823.33 13,826.32 13,821.33 13,822.33 0.0K
13:18 13,824.33 13,825.81 13,823.32 13,825.31 0.0K
13:19 13,825.30 13,827.25 13,824.28 13,825.21 0.0K
13:20 13,826.50 13,827.17 13,822.50 13,823.68 0.0K
13:21 13,823.18 13,825.50 13,821.16 13,822.50 0.0K
13:22 13,819.18 13,820.50 13,816.20 13,816.50 0.0K
13:23 13,817.20 13,817.50 13,813.23 13,815.50 0.0K
13:24 13,814.25 13,818.50 13,814.25 13,817.50 0.0K
13:25 13,817.23 13,817.70 13,814.50 13,817.19 0.0K
13:26 13,815.69 13,817.18 13,815.19 13,817.17 0.0K
13:27 13,817.16 13,817.16 13,813.17 13,813.50 0.0K
13:28 13,812.69 13,812.69 13,808.23 13,810.73 0.0K
13:29 13,811.50 13,813.72 13,811.19 13,811.20 0.0K
13:30 13,809.20 13,812.21 13,809.20 13,811.22 0.0K
13:31 13,812.22 13,813.50 13,810.24 13,810.24 0.0K
13:32 13,810.74 13,811.50 13,810.24 13,810.24 0.0K
13:33 13,809.74 13,810.28 13,808.25 13,809.50 0.0K
13:34 13,809.30 13,811.50 13,809.30 13,810.33 0.0K
13:35 13,810.83 13,810.86 13,809.35 13,809.39 0.0K
13:36 13,809.89 13,810.39 13,805.41 13,805.46 0.0K
13:37 13,804.50 13,805.50 13,802.02 13,803.54 0.0K
13:38 13,802.55 13,804.61 13,801.58 13,803.62 0.0K
13:39 13,802.62 13,802.62 13,796.16 13,798.65 0.0K
13:40 13,796.65 13,796.65 13,789.18 13,790.50 0.0K
13:41 13,788.69 13,791.69 13,787.20 13,788.68 0.0K
13:42 13,787.68 13,791.64 13,787.50 13,791.63 0.0K
13:43 13,791.62 13,792.62 13,784.50 13,786.70 0.0K
13:44 13,787.50 13,792.12 13,787.11 13,787.12 0.0K
13:45 13,786.62 13,788.65 13,748.30 13,754.28 0.0K
13:46 13,751.79 13,762.74 13,751.29 13,762.24 0.0K
13:47 13,763.50 13,763.74 13,752.50 13,760.50 0.0K
13:48 13,759.81 13,771.66 13,759.32 13,770.50 0.0K
13:49 13,770.64 13,771.63 13,762.64 13,762.64 0.0K
13:50 13,761.50 13,766.60 13,751.22 13,765.59 0.0K
13:51 13,764.50 13,770.98 13,762.09 13,770.98 0.0K
13:52 13,769.98 13,772.01 13,765.50 13,772.01 0.0K
13:53 13,772.51 13,781.43 13,772.51 13,780.37 0.0K
13:54 13,780.50 13,780.50 13,775.37 13,775.37 0.0K
13:55 13,775.50 13,788.50 13,775.50 13,788.50 0.0K
13:56 13,788.79 13,789.75 13,784.23 13,785.23 0.0K
13:57 13,786.50 13,791.50 13,785.50 13,791.15 0.0K
13:58 13,790.14 13,794.09 13,788.52 13,789.02 0.0K
13:59 13,788.02 13,792.50 13,788.02 13,791.50 0.0K
14:00 13,793.47 13,798.41 13,793.44 13,797.91 0.0K
14:01 13,797.90 13,798.88 13,796.50 13,798.36 0.0K
14:02 13,797.86 13,802.83 13,797.86 13,800.81 0.0K
14:03 13,801.81 13,804.80 13,795.84 13,802.50 0.0K
14:04 13,801.50 13,802.50 13,798.50 13,798.50 0.0K
14:05 13,798.88 13,803.50 13,797.41 13,797.92 0.0K
14:06 13,799.92 13,800.50 13,796.50 13,800.46 0.0K
14:07 13,802.45 13,802.45 13,788.50 13,793.50 0.0K
14:08 13,794.04 13,798.02 13,794.04 13,797.01 0.0K
14:09 13,796.01 13,797.00 13,792.99 13,793.97 0.0K
14:10 13,792.50 13,797.44 13,791.98 13,796.94 0.0K
14:11 13,796.93 13,797.93 13,791.94 13,793.93 0.0K
14:12 13,795.50 13,801.81 13,794.43 13,799.32 0.0K
14:13 13,799.33 13,800.89 13,797.50 13,800.50 0.0K
14:14 13,800.87 13,803.30 13,799.50 13,803.30 0.0K
14:15 13,803.50 13,809.72 13,803.50 13,806.50 0.0K
14:16 13,805.69 13,808.66 13,805.50 13,807.60 0.0K
14:17 13,807.59 13,807.59 13,799.20 13,799.20 0.0K
14:18 13,799.70 13,801.73 13,794.33 13,794.33 0.0K
14:19 13,793.84 13,797.87 13,793.84 13,797.87 0.0K
14:20 13,798.87 13,804.82 13,797.87 13,800.81 0.0K
14:21 13,799.81 13,804.76 13,798.82 13,802.23 0.0K
14:22 13,802.73 13,804.50 13,800.71 13,803.68 0.0K
14:23 13,804.50 13,806.50 13,804.18 13,805.50 0.0K
14:24 13,808.50 13,809.60 13,804.50 13,808.57 0.0K
14:25 13,810.07 13,813.50 13,809.50 13,812.50 0.0K
14:26 13,812.49 13,812.49 13,807.50 13,807.51 0.0K
14:27 13,808.51 13,808.51 13,806.50 13,806.57 0.0K
14:28 13,806.07 13,807.58 13,803.60 13,804.61 0.0K
14:29 13,806.61 13,806.61 13,797.71 13,798.73 0.0K
14:30 13,797.74 13,799.81 13,796.83 13,798.86 0.0K
14:31 13,797.87 13,799.50 13,797.87 13,797.94 0.0K
14:32 13,796.94 13,807.84 13,796.94 13,805.30 0.0K
14:33 13,805.79 13,808.69 13,805.26 13,808.68 0.0K
14:34 13,808.67 13,811.61 13,807.64 13,811.61 0.0K
14:35 13,811.60 13,811.60 13,809.60 13,810.59 0.0K
14:36 13,806.60 13,809.61 13,804.50 13,808.50 0.0K
14:37 13,809.61 13,815.50 13,808.61 13,812.56 0.0K
14:38 13,814.50 13,814.50 13,810.50 13,810.56 0.0K
14:39 13,810.57 13,812.58 13,809.09 13,812.09 0.0K
14:40 13,811.59 13,815.50 13,811.59 13,813.50 0.0K
14:41 13,813.58 13,817.56 13,813.58 13,815.56 0.0K
14:42 13,815.57 13,818.56 13,815.50 13,817.56 0.0K
14:43 13,816.56 13,818.55 13,816.56 13,818.54 0.0K
14:44 13,816.55 13,818.55 13,814.50 13,815.59 0.0K
14:45 13,813.10 13,815.50 13,813.10 13,814.68 0.0K
14:46 13,814.50 13,819.66 13,814.50 13,817.50 0.0K
14:47 13,818.65 13,819.66 13,816.67 13,817.19 0.0K
14:48 13,816.69 13,817.76 13,815.73 13,817.76 0.0K
14:49 13,816.77 13,820.79 13,816.77 13,817.81 0.0K
14:50 13,819.81 13,820.50 13,816.32 13,819.81 0.0K
14:51 13,819.31 13,823.80 13,818.50 13,823.80 0.0K
14:52 13,824.50 13,824.78 13,818.50 13,818.81 0.0K
14:53 13,818.82 13,821.33 13,817.83 13,820.83 0.0K
14:54 13,820.84 13,822.83 13,819.50 13,822.79 0.0K
14:55 13,823.79 13,823.79 13,819.50 13,819.87 0.0K
14:56 13,818.50 13,822.87 13,817.40 13,821.35 0.0K
14:57 13,821.34 13,824.75 13,821.33 13,824.75 0.0K
14:58 13,823.50 13,825.70 13,823.50 13,825.17 0.0K
14:59 13,825.16 13,826.15 13,822.50 13,822.50 0.0K
15:00 13,821.66 13,821.66 13,817.20 13,818.73 0.0K
15:01 13,820.72 13,820.72 13,816.32 13,816.32 0.0K
15:02 13,816.33 13,818.87 13,815.85 13,817.88 0.0K
15:03 13,817.50 13,819.42 13,815.92 13,819.42 0.0K
15:04 13,819.92 13,821.93 13,812.97 13,812.98 0.0K
15:05 13,812.99 13,812.99 13,808.12 13,810.15 0.0K
15:06 13,810.50 13,811.15 13,804.50 13,805.79 0.0K
15:07 13,807.30 13,808.85 13,804.33 13,807.50 0.0K
15:08 13,807.85 13,809.50 13,796.37 13,807.32 0.0K
15:09 13,806.82 13,806.82 13,801.86 13,802.36 0.0K
15:10 13,802.50 13,802.50 13,792.50 13,797.42 0.0K
15:11 13,796.92 13,800.42 13,791.95 13,794.50 0.0K
15:12 13,793.45 13,795.45 13,791.45 13,793.44 0.0K
15:13 13,796.43 13,803.88 13,796.43 13,799.86 0.0K
15:14 13,800.36 13,800.86 13,798.36 13,799.37 0.0K
15:15 13,795.39 13,795.39 13,790.51 13,791.02 0.0K
15:16 13,791.52 13,793.58 13,791.52 13,792.50 0.0K
15:17 13,792.62 13,800.53 13,792.62 13,799.53 0.0K
15:18 13,800.53 13,800.53 13,796.50 13,799.54 0.0K
15:19 13,800.04 13,801.50 13,798.05 13,798.05 0.0K
15:20 13,798.55 13,804.50 13,798.54 13,802.51 0.0K
15:21 13,802.52 13,805.50 13,802.52 13,804.50 0.0K
15:22 13,805.98 13,809.50 13,804.50 13,809.40 0.0K
15:23 13,808.50 13,810.50 13,807.41 13,810.50 0.0K
15:24 13,811.40 13,811.88 13,809.36 13,809.36 0.0K
15:25 13,809.86 13,812.84 13,809.50 13,810.35 0.0K
15:26 13,809.36 13,812.50 13,809.36 13,810.34 0.0K
15:27 13,810.83 13,811.33 13,805.36 13,805.88 0.0K
15:28 13,807.38 13,810.39 13,806.41 13,807.50 0.0K
15:29 13,807.40 13,812.33 13,807.32 13,809.33 0.0K
15:30 13,811.50 13,817.50 13,809.33 13,814.50 0.0K
15:31 13,816.50 13,826.13 13,814.74 13,826.11 0.0K
15:32 13,827.10 13,828.10 13,821.11 13,823.05 0.0K
15:33 13,822.55 13,823.05 13,814.58 13,820.54 0.0K
15:34 13,818.54 13,822.02 13,816.04 13,817.03 0.0K
15:35 13,815.54 13,832.31 13,814.05 13,827.78 0.0K
15:36 13,828.77 13,839.50 13,828.77 13,839.50 0.0K
15:37 13,838.54 13,839.50 13,830.07 13,833.58 0.0K
15:38 13,832.58 13,833.09 13,828.50 13,830.50 0.0K
15:39 13,830.15 13,834.64 13,829.65 13,834.62 0.0K
15:40 13,834.12 13,847.00 13,834.11 13,846.49 0.0K
15:41 13,844.49 13,852.50 13,842.50 13,850.37 0.0K
15:42 13,850.50 13,851.50 13,847.50 13,847.50 0.0K
15:43 13,846.84 13,847.50 13,837.50 13,837.50 0.0K
15:44 13,835.50 13,835.50 13,832.50 13,833.50 0.0K
15:45 13,840.59 13,849.52 13,840.59 13,846.52 0.0K
15:46 13,845.53 13,846.50 13,834.50 13,834.50 0.0K
15:47 13,835.50 13,838.50 13,833.50 13,834.21 0.0K
15:48 13,833.72 13,836.72 13,832.50 13,832.81 0.0K
15:49 13,834.80 13,836.82 13,830.82 13,836.82 0.0K
15:50 13,837.31 13,843.76 13,837.31 13,838.78 0.0K
15:51 13,838.50 13,842.79 13,837.82 13,838.86 0.0K
15:52 13,840.50 13,845.82 13,839.50 13,844.84 0.0K
15:53 13,842.35 13,844.86 13,840.87 13,840.89 0.0K
15:54 13,840.50 13,845.88 13,838.91 13,845.88 0.0K
15:55 13,846.87 13,851.77 13,846.87 13,851.75 0.0K
15:56 13,851.74 13,857.50 13,850.50 13,854.50 0.0K
15:57 13,855.15 13,855.50 13,852.17 13,853.50 0.0K
15:58 13,855.17 13,859.13 13,854.50 13,855.14 0.0K
15:59 13,856.14 13,858.12 13,848.71 13,851.72 0.0K
16:00 13,849.23 13,860.69 13,849.23 13,859.70 0.0K
16:01 13,861.69 13,862.68 13,855.50 13,855.50 0.0K
16:02 13,855.73 13,860.73 13,855.73 13,858.50 0.0K
16:03 13,859.50 13,864.72 13,857.50 13,858.75 0.0K
16:04 13,858.50 13,862.76 13,858.50 13,858.82 0.0K
16:05 13,856.83 13,873.68 13,856.83 13,873.68 0.0K
16:06 13,873.67 13,875.63 13,873.08 13,874.56 0.0K
16:07 13,875.55 13,875.55 13,866.60 13,869.50 0.0K
16:08 13,869.62 13,874.11 13,869.62 13,872.61 0.0K
16:09 13,873.50 13,874.13 13,868.64 13,869.66 0.0K
16:10 13,869.67 13,873.50 13,868.50 13,872.50 0.0K
16:11 13,871.66 13,875.50 13,870.50 13,874.65 0.0K
16:12 13,874.40 13,874.50 13,870.50 13,872.70 0.0K
16:13 13,872.20 13,873.21 13,869.22 13,870.72 0.0K
16:14 13,872.71 13,878.62 13,872.71 13,877.50 0.0K
16:15 13,879.55 13,881.98 13,877.52 13,881.47 0.0K
16:16 13,879.48 13,883.91 13,877.47 13,883.90 0.0K
16:17 13,882.40 13,882.50 13,879.37 13,879.88 0.0K
16:18 13,878.50 13,878.50 13,871.41 13,876.50 0.0K
16:19 13,876.90 13,877.89 13,873.42 13,873.98 0.0K
16:20 13,875.50 13,876.51 13,873.50 13,875.53 0.0K
16:21 13,874.54 13,875.57 13,870.58 13,875.07 0.0K
16:22 13,875.57 13,876.57 13,874.50 13,875.50 0.0K
16:23 13,877.50 13,881.50 13,876.03 13,876.03 0.0K
16:24 13,876.53 13,878.50 13,875.50 13,876.57 0.0K
16:25 13,877.50 13,878.59 13,876.50 13,877.50 0.0K
16:26 13,876.60 13,877.60 13,872.50 13,875.50 0.0K
16:27 13,874.64 13,875.64 13,872.50 13,874.65 0.0K
16:28 13,873.65 13,874.66 13,872.16 13,873.50 0.0K
16:29 13,872.66 13,873.50 13,869.50 13,869.72 0.0K
16:30 13,867.50 13,873.50 13,865.78 13,866.79 0.0K
16:31 13,866.80 13,866.80 13,862.83 13,862.87 0.0K
16:32 13,863.87 13,866.87 13,863.87 13,866.37 0.0K
16:33 13,865.87 13,865.87 13,859.93 13,861.44 0.0K
16:34 13,859.95 13,860.45 13,857.01 13,858.53 0.0K
16:35 13,857.03 13,859.50 13,853.06 13,853.07 0.0K
16:36 13,851.08 13,852.50 13,848.50 13,849.50 0.0K
16:37 13,850.61 13,853.50 13,850.10 13,851.52 0.0K
16:38 13,851.02 13,852.50 13,850.01 13,850.50 0.0K
16:39 13,851.96 13,852.44 13,848.95 13,848.95 0.0K
16:40 13,848.50 13,850.92 13,845.50 13,850.50 0.0K
16:41 13,853.50 13,855.83 13,851.50 13,855.32 0.0K
16:42 13,852.82 13,854.50 13,852.33 13,852.86 0.0K
16:43 13,849.87 13,850.40 13,842.99 13,843.49 0.0K
16:44 13,843.99 13,849.00 13,843.01 13,846.53 0.0K
16:45 13,847.03 13,851.01 13,846.03 13,846.54 0.0K
16:46 13,846.04 13,850.58 13,843.10 13,849.50 0.0K
16:47 13,849.06 13,849.55 13,847.05 13,848.07 0.0K
16:48 13,846.50 13,846.50 13,839.20 13,839.20 0.0K
16:49 13,839.50 13,844.50 13,838.24 13,844.23 0.0K
16:50 13,843.50 13,852.50 13,843.22 13,849.50 0.0K
16:51 13,849.15 13,849.66 13,846.22 13,846.50 0.0K
16:52 13,846.24 13,846.82 13,844.26 13,844.50 0.0K
16:53 13,843.84 13,848.50 13,843.50 13,847.84 0.0K
16:54 13,847.50 13,848.50 13,844.36 13,846.50 0.0K
16:55 13,849.37 13,849.37 13,842.43 13,842.50 0.0K
16:56 13,843.44 13,844.43 13,840.45 13,840.48 0.0K
16:57 13,839.50 13,841.51 13,836.52 13,838.05 0.0K
16:58 13,838.55 13,840.58 13,837.57 13,840.58 0.0K
16:59 13,840.09 13,841.09 13,836.62 13,837.61 0.0K
17:00 13,838.11 13,839.66 13,836.66 13,837.67 0.0K
17:01 13,838.67 13,843.64 13,837.67 13,843.64 0.0K
17:02 13,844.50 13,845.62 13,840.50 13,845.62 0.0K
17:03 13,845.61 13,848.58 13,845.50 13,848.06 0.0K
17:04 13,848.05 13,849.55 13,845.02 13,845.03 0.0K
17:05 13,844.50 13,846.50 13,843.01 13,844.50 0.0K
17:06 13,844.48 13,846.50 13,841.99 13,846.50 0.0K
17:07 13,844.47 13,846.50 13,844.47 13,846.43 0.0K
17:08 13,846.42 13,847.50 13,844.89 13,845.39 0.0K
17:09 13,844.89 13,846.50 13,841.50 13,841.87 0.0K
17:10 13,842.36 13,848.29 13,842.36 13,846.29 0.0K
17:11 13,845.79 13,851.26 13,845.29 13,850.25 0.0K
17:12 13,849.75 13,853.23 13,848.75 13,852.22 0.0K
17:13 13,852.72 13,857.50 13,849.74 13,856.21 0.0K
17:14 13,857.20 13,858.50 13,856.69 13,857.19 0.0K
17:15 13,857.69 13,861.15 13,857.69 13,858.16 0.0K
17:16 13,856.66 13,858.50 13,855.19 13,856.50 0.0K
17:17 13,857.19 13,858.50 13,856.19 13,857.50 0.0K
17:18 13,856.17 13,860.50 13,856.17 13,859.64 0.0K
17:19 13,859.50 13,861.62 13,859.13 13,860.57 0.0K
17:20 13,859.57 13,863.50 13,857.50 13,857.50 0.0K
17:21 13,857.07 13,857.57 13,846.50 13,846.50 0.0K
17:22 13,846.70 13,851.50 13,846.20 13,849.50 0.0K
17:23 13,849.62 13,850.50 13,847.11 13,848.10 0.0K
17:24 13,847.50 13,849.50 13,845.11 13,847.50 0.0K
17:25 13,846.50 13,851.03 13,846.50 13,850.03 0.0K
17:26 13,850.02 13,851.50 13,848.49 13,848.50 0.0K
17:27 13,848.48 13,851.97 13,846.50 13,849.95 0.0K
17:28 13,848.50 13,851.92 13,848.50 13,850.89 0.0K
17:29 13,850.39 13,852.87 13,849.50 13,849.86 0.0K
17:30 13,848.86 13,851.85 13,845.50 13,850.50 0.0K
17:31 13,851.50 13,851.50 13,845.50 13,846.50 0.0K
17:32 13,846.37 13,850.86 13,844.37 13,849.50 0.0K
17:33 13,849.36 13,849.36 13,839.38 13,839.88 0.0K
17:34 13,840.38 13,844.37 13,834.39 13,840.88 0.0K
17:35 13,841.50 13,849.20 13,837.50 13,849.20 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available