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 14,074.50 14,077.50 14,068.50 14,070.50 0.0K
08:59 14,068.50 14,068.50 14,053.50 14,053.50 0.0K
09:00 14,045.50 14,058.98 14,020.06 14,020.06 0.0K
09:01 14,021.05 14,023.05 14,007.58 14,015.56 0.0K
09:02 14,017.06 14,025.05 14,011.07 14,011.07 0.0K
09:03 14,007.08 14,011.07 14,002.50 14,004.59 0.0K
09:04 14,005.09 14,007.50 14,001.50 14,003.50 0.0K
09:05 14,000.50 14,000.60 13,992.50 13,992.50 0.0K
09:06 13,991.50 13,991.50 13,976.50 13,985.50 0.0K
09:07 13,986.13 13,989.61 13,973.50 13,974.50 0.0K
09:08 13,975.70 13,986.62 13,975.50 13,980.63 0.0K
09:09 13,980.50 13,981.63 13,969.50 13,972.67 0.0K
09:10 13,972.50 13,981.60 13,969.67 13,971.50 0.0K
09:11 13,971.61 13,971.61 13,965.65 13,966.15 0.0K
09:12 13,964.16 13,971.14 13,961.69 13,967.64 0.0K
09:13 13,965.64 13,980.48 13,964.65 13,979.47 0.0K
09:14 13,979.97 13,984.85 13,978.86 13,979.38 0.0K
09:15 13,980.88 13,986.35 13,979.38 13,986.34 0.0K
09:16 13,985.83 13,994.27 13,985.83 13,991.27 0.0K
09:17 13,992.27 13,997.24 13,988.78 13,989.30 0.0K
09:18 13,989.50 13,989.50 13,981.34 13,985.93 0.0K
09:19 13,988.43 13,990.48 13,985.46 13,990.48 0.0K
09:20 13,990.47 13,995.95 13,989.47 13,993.50 0.0K
09:21 13,994.44 13,994.50 13,988.50 13,989.50 0.0K
09:22 13,989.01 13,989.51 13,983.50 13,985.61 0.0K
09:23 13,983.50 13,988.50 13,983.50 13,988.50 0.0K
09:24 13,988.13 13,990.12 13,984.50 13,988.50 0.0K
09:25 13,989.50 13,997.50 13,988.11 13,996.52 0.0K
09:26 13,997.51 13,998.50 13,993.45 13,994.43 0.0K
09:27 13,994.42 14,001.50 13,994.42 14,001.32 0.0K
09:28 14,001.82 14,002.50 13,997.32 13,997.32 0.0K
09:29 13,997.50 13,998.50 13,988.50 13,989.50 0.0K
09:30 13,990.45 13,997.50 13,990.45 13,992.93 0.0K
09:31 13,993.43 13,994.42 13,980.50 13,981.02 0.0K
09:32 13,981.52 13,984.52 13,976.59 13,981.09 0.0K
09:33 13,981.59 13,982.58 13,969.14 13,969.64 0.0K
09:34 13,969.14 13,980.09 13,968.50 13,980.08 0.0K
09:35 13,980.58 13,982.07 13,976.57 13,977.58 0.0K
09:36 13,978.58 13,985.50 13,977.58 13,983.50 0.0K
09:37 13,983.51 13,983.51 13,974.50 13,974.58 0.0K
09:38 13,974.50 13,976.63 13,971.63 13,973.14 0.0K
09:39 13,973.65 13,974.65 13,965.84 13,965.84 0.0K
09:40 13,964.35 13,974.30 13,959.88 13,970.50 0.0K
09:41 13,972.79 13,976.76 13,971.79 13,974.50 0.0K
09:42 13,974.74 13,985.63 13,974.74 13,984.50 0.0K
09:43 13,984.62 13,984.62 13,977.64 13,982.08 0.0K
09:44 13,982.58 13,986.54 13,979.53 13,979.53 0.0K
09:45 13,977.54 13,979.56 13,973.57 13,975.60 0.0K
09:46 13,975.10 13,975.67 13,973.50 13,974.68 0.0K
09:47 13,973.68 13,977.50 13,973.50 13,975.50 0.0K
09:48 13,974.50 13,976.68 13,972.50 13,975.67 0.0K
09:49 13,976.67 13,978.66 13,969.68 13,971.67 0.0K
09:50 13,971.50 13,976.50 13,971.50 13,974.50 0.0K
09:51 13,974.57 13,974.57 13,965.64 13,965.64 0.0K
09:52 13,966.50 13,967.73 13,965.50 13,966.28 0.0K
09:53 13,965.78 13,970.50 13,965.78 13,969.79 0.0K
09:54 13,969.78 13,970.78 13,968.50 13,969.78 0.0K
09:55 13,971.77 13,971.77 13,965.50 13,967.76 0.0K
09:56 13,968.25 13,970.74 13,964.50 13,968.50 0.0K
09:57 13,968.70 13,975.62 13,968.70 13,975.50 0.0K
09:58 13,975.60 13,977.50 13,974.50 13,975.48 0.0K
09:59 13,976.47 13,976.47 13,973.95 13,974.50 0.0K
10:00 13,975.50 13,977.91 13,973.43 13,974.43 0.0K
10:01 13,973.50 13,974.93 13,969.48 13,969.49 0.0K
10:02 13,969.99 13,972.50 13,963.08 13,963.50 0.0K
10:03 13,963.59 13,964.61 13,959.65 13,962.66 0.0K
10:04 13,962.16 13,962.16 13,953.26 13,954.77 0.0K
10:05 13,952.78 13,955.29 13,952.50 13,955.29 0.0K
10:06 13,955.78 13,956.77 13,948.50 13,948.81 0.0K
10:07 13,950.80 13,954.76 13,950.50 13,953.24 0.0K
10:08 13,953.23 13,956.73 13,950.74 13,953.50 0.0K
10:09 13,954.73 13,955.73 13,942.85 13,943.36 0.0K
10:10 13,943.86 13,949.91 13,941.50 13,949.50 0.0K
10:11 13,949.90 13,949.90 13,943.50 13,943.50 0.0K
10:12 13,943.48 13,944.50 13,941.01 13,941.01 0.0K
10:13 13,942.01 13,944.01 13,941.01 13,943.50 0.0K
10:14 13,944.50 13,948.99 13,941.50 13,947.50 0.0K
10:15 13,946.50 13,950.50 13,942.99 13,949.50 0.0K
10:16 13,948.97 13,949.97 13,940.04 13,940.50 0.0K
10:17 13,939.55 13,945.50 13,939.50 13,941.05 0.0K
10:18 13,942.05 13,947.50 13,941.05 13,946.01 0.0K
10:19 13,945.01 13,947.99 13,941.02 13,943.50 0.0K
10:20 13,943.03 13,946.50 13,941.05 13,944.10 0.0K
10:21 13,945.10 13,945.10 13,940.13 13,944.50 0.0K
10:22 13,943.15 13,946.16 13,940.50 13,946.16 0.0K
10:23 13,948.15 13,948.15 13,941.17 13,941.17 0.0K
10:24 13,940.17 13,940.50 13,936.77 13,936.77 0.0K
10:25 13,936.27 13,936.85 13,933.50 13,934.38 0.0K
10:26 13,934.39 13,936.50 13,932.40 13,936.50 0.0K
10:27 13,938.87 13,941.35 13,934.50 13,938.33 0.0K
10:28 13,938.83 13,939.50 13,932.34 13,932.85 0.0K
10:29 13,932.35 13,933.87 13,928.40 13,928.93 0.0K
10:30 13,926.50 13,926.50 13,913.50 13,916.59 0.0K
10:31 13,916.50 13,920.61 13,914.50 13,916.64 0.0K
10:32 13,919.14 13,920.65 13,916.65 13,920.64 0.0K
10:33 13,922.13 13,927.56 13,922.13 13,925.97 0.0K
10:34 13,925.96 13,930.43 13,925.46 13,927.41 0.0K
10:35 13,927.91 13,927.91 13,923.91 13,924.41 0.0K
10:36 13,924.42 13,925.92 13,919.46 13,919.46 0.0K
10:37 13,917.47 13,917.50 13,913.49 13,916.47 0.0K
10:38 13,914.98 13,921.39 13,914.98 13,921.39 0.0K
10:39 13,921.50 13,922.31 13,920.84 13,921.77 0.0K
10:40 13,921.76 13,924.18 13,920.21 13,922.15 0.0K
10:41 13,922.14 13,923.10 13,920.12 13,921.60 0.0K
10:42 13,922.50 13,926.99 13,922.50 13,926.99 0.0K
10:43 13,927.50 13,930.50 13,926.50 13,927.41 0.0K
10:44 13,927.91 13,928.90 13,925.50 13,927.50 0.0K
10:45 13,925.50 13,931.50 13,925.50 13,931.50 0.0K
10:46 13,931.87 13,933.84 13,930.85 13,932.84 0.0K
10:47 13,933.34 13,933.84 13,926.37 13,926.50 0.0K
10:48 13,926.90 13,931.45 13,926.90 13,931.45 0.0K
10:49 13,930.95 13,932.95 13,928.50 13,928.98 0.0K
10:50 13,928.99 13,932.02 13,928.99 13,929.54 0.0K
10:51 13,929.04 13,931.06 13,925.12 13,926.62 0.0K
10:52 13,926.13 13,929.15 13,925.65 13,927.20 0.0K
10:53 13,927.21 13,927.21 13,923.50 13,923.83 0.0K
10:54 13,922.50 13,922.50 13,920.44 13,920.44 0.0K
10:55 13,920.94 13,920.94 13,916.00 13,918.53 0.0K
10:56 13,919.53 13,919.53 13,917.50 13,917.52 0.0K
10:57 13,917.02 13,918.50 13,915.50 13,916.53 0.0K
10:58 13,917.50 13,919.52 13,916.50 13,917.50 0.0K
10:59 13,917.53 13,917.53 13,908.11 13,908.65 0.0K
11:00 13,907.50 13,908.50 13,903.50 13,907.73 0.0K
11:01 13,906.50 13,907.50 13,904.50 13,905.82 0.0K
11:02 13,905.32 13,905.82 13,897.43 13,897.94 0.0K
11:03 13,897.95 13,898.50 13,895.50 13,898.04 0.0K
11:04 13,898.50 13,898.55 13,893.11 13,895.11 0.0K
11:05 13,896.50 13,896.50 13,888.16 13,888.19 0.0K
11:06 13,888.20 13,900.10 13,888.20 13,898.09 0.0K
11:07 13,897.50 13,904.04 13,897.50 13,901.50 0.0K
11:08 13,900.05 13,905.00 13,899.50 13,905.00 0.0K
11:09 13,903.99 13,906.96 13,903.94 13,905.50 0.0K
11:10 13,904.50 13,908.31 13,902.87 13,907.78 0.0K
11:11 13,908.28 13,909.71 13,907.71 13,909.22 0.0K
11:12 13,908.72 13,911.73 13,907.76 13,908.76 0.0K
11:13 13,909.26 13,910.50 13,908.25 13,909.23 0.0K
11:14 13,908.24 13,909.74 13,906.25 13,908.27 0.0K
11:15 13,907.27 13,909.77 13,902.50 13,902.50 0.0K
11:16 13,902.31 13,905.50 13,901.50 13,905.50 0.0K
11:17 13,905.85 13,908.77 13,905.85 13,907.50 0.0K
11:18 13,904.75 13,907.74 13,902.74 13,903.74 0.0K
11:19 13,903.73 13,907.71 13,902.50 13,907.19 0.0K
11:20 13,906.69 13,911.62 13,906.50 13,911.60 0.0K
11:21 13,911.59 13,911.59 13,905.59 13,905.59 0.0K
11:22 13,906.59 13,909.57 13,905.50 13,906.54 0.0K
11:23 13,906.50 13,909.51 13,902.50 13,909.49 0.0K
11:24 13,909.48 13,915.84 13,909.48 13,914.32 0.0K
11:25 13,914.31 13,918.78 13,914.31 13,917.24 0.0K
11:26 13,915.74 13,915.74 13,908.30 13,908.31 0.0K
11:27 13,908.81 13,913.50 13,908.81 13,911.50 0.0K
11:28 13,912.26 13,914.70 13,912.24 13,914.50 0.0K
11:29 13,913.69 13,913.69 13,911.19 13,911.50 0.0K
11:30 13,912.18 13,915.15 13,911.17 13,915.15 0.0K
11:31 13,915.50 13,915.50 13,913.62 13,914.11 0.0K
11:32 13,913.11 13,915.50 13,913.09 13,914.09 0.0K
11:33 13,913.59 13,920.01 13,913.59 13,920.01 0.0K
11:34 13,920.00 13,920.99 13,914.97 13,914.97 0.0K
11:35 13,914.50 13,915.99 13,913.00 13,913.00 0.0K
11:36 13,913.01 13,914.50 13,912.50 13,913.50 0.0K
11:37 13,912.04 13,912.04 13,906.09 13,907.09 0.0K
11:38 13,905.10 13,909.50 13,905.10 13,908.11 0.0K
11:39 13,909.10 13,910.10 13,908.09 13,909.09 0.0K
11:40 13,908.10 13,908.10 13,902.68 13,902.68 0.0K
11:41 13,902.19 13,902.22 13,898.26 13,898.29 0.0K
11:42 13,898.30 13,901.81 13,898.30 13,901.31 0.0K
11:43 13,901.30 13,902.50 13,900.30 13,900.50 0.0K
11:44 13,901.32 13,901.32 13,896.36 13,896.37 0.0K
11:45 13,897.39 13,898.39 13,895.38 13,898.37 0.0K
11:46 13,898.36 13,898.36 13,893.50 13,893.50 0.0K
11:47 13,894.50 13,894.50 13,889.50 13,892.50 0.0K
11:48 13,893.50 13,893.50 13,886.50 13,886.50 0.0K
11:49 13,886.28 13,886.78 13,884.29 13,884.50 0.0K
11:50 13,885.50 13,889.50 13,883.50 13,888.19 0.0K
11:51 13,887.50 13,888.16 13,884.15 13,884.16 0.0K
11:52 13,883.50 13,885.15 13,879.50 13,884.15 0.0K
11:53 13,884.14 13,884.63 13,882.50 13,883.64 0.0K
11:54 13,883.14 13,884.50 13,880.19 13,881.20 0.0K
11:55 13,881.21 13,884.50 13,881.21 13,883.25 0.0K
11:56 13,883.26 13,886.50 13,882.26 13,885.50 0.0K
11:57 13,885.26 13,885.26 13,874.32 13,874.50 0.0K
11:58 13,875.83 13,880.30 13,875.33 13,880.30 0.0K
11:59 13,879.30 13,883.50 13,879.29 13,883.50 0.0K
12:00 13,884.50 13,885.77 13,881.27 13,881.28 0.0K
12:01 13,882.28 13,882.29 13,880.29 13,881.29 0.0K
12:02 13,881.28 13,884.27 13,881.28 13,881.50 0.0K
12:03 13,882.30 13,882.50 13,880.30 13,881.32 0.0K
12:04 13,880.50 13,883.31 13,880.50 13,880.78 0.0K
12:05 13,880.29 13,880.29 13,874.33 13,876.34 0.0K
12:06 13,875.35 13,875.50 13,873.87 13,874.86 0.0K
12:07 13,875.36 13,876.35 13,869.34 13,871.32 0.0K
12:08 13,871.31 13,871.31 13,868.79 13,870.77 0.0K
12:09 13,870.27 13,870.77 13,869.74 13,870.23 0.0K
12:10 13,871.73 13,875.21 13,871.73 13,875.13 0.0K
12:11 13,874.63 13,874.63 13,861.21 13,861.22 0.0K
12:12 13,861.73 13,870.13 13,861.23 13,868.50 0.0K
12:13 13,867.50 13,869.11 13,867.50 13,868.09 0.0K
12:14 13,867.08 13,867.08 13,862.15 13,863.16 0.0K
12:15 13,864.16 13,864.69 13,861.21 13,862.22 0.0K
12:16 13,862.50 13,864.72 13,861.50 13,863.50 0.0K
12:17 13,861.50 13,865.50 13,861.23 13,864.50 0.0K
12:18 13,864.71 13,865.50 13,860.18 13,860.50 0.0K
12:19 13,860.19 13,863.24 13,860.19 13,862.50 0.0K
12:20 13,861.23 13,864.22 13,861.22 13,861.22 0.0K
12:21 13,860.72 13,860.72 13,852.28 13,857.29 0.0K
12:22 13,858.28 13,863.20 13,858.28 13,862.18 0.0K
12:23 13,862.50 13,869.14 13,862.50 13,867.13 0.0K
12:24 13,868.12 13,871.11 13,866.12 13,871.06 0.0K
12:25 13,871.56 13,872.54 13,868.57 13,871.58 0.0K
12:26 13,871.08 13,871.08 13,865.11 13,868.66 0.0K
12:27 13,869.16 13,869.16 13,865.18 13,868.23 0.0K
12:28 13,869.22 13,874.50 13,868.23 13,874.14 0.0K
12:29 13,874.13 13,878.50 13,872.50 13,873.50 0.0K
12:30 13,873.61 13,877.50 13,872.50 13,874.50 0.0K
12:31 13,872.50 13,872.50 13,866.25 13,866.77 0.0K
12:32 13,866.50 13,870.50 13,866.28 13,868.50 0.0K
12:33 13,868.33 13,871.50 13,866.83 13,871.32 0.0K
12:34 13,870.82 13,873.50 13,869.83 13,872.31 0.0K
12:35 13,872.30 13,874.33 13,869.50 13,874.33 0.0K
12:36 13,872.33 13,873.50 13,870.50 13,871.86 0.0K
12:37 13,870.37 13,870.37 13,862.43 13,862.95 0.0K
12:38 13,863.45 13,863.96 13,863.01 13,863.01 0.0K
12:39 13,862.51 13,863.52 13,861.53 13,861.61 0.0K
12:40 13,862.11 13,867.63 13,861.62 13,867.62 0.0K
12:41 13,865.62 13,868.62 13,865.62 13,868.58 0.0K
12:42 13,868.57 13,868.57 13,860.64 13,860.64 0.0K
12:43 13,861.64 13,861.68 13,859.19 13,859.69 0.0K
12:44 13,860.50 13,860.69 13,858.50 13,860.50 0.0K
12:45 13,859.20 13,861.68 13,854.50 13,854.50 0.0K
12:46 13,854.72 13,857.72 13,853.50 13,857.50 0.0K
12:47 13,857.70 13,860.68 13,857.50 13,858.67 0.0K
12:48 13,857.67 13,857.67 13,853.23 13,853.76 0.0K
12:49 13,852.76 13,853.76 13,850.78 13,851.85 0.0K
12:50 13,851.50 13,852.50 13,849.86 13,851.88 0.0K
12:51 13,850.50 13,851.88 13,846.50 13,846.93 0.0K
12:52 13,846.43 13,847.92 13,845.50 13,846.43 0.0K
12:53 13,846.50 13,846.93 13,844.50 13,844.50 0.0K
12:54 13,846.93 13,848.92 13,845.42 13,847.89 0.0K
12:55 13,848.89 13,850.84 13,846.50 13,850.83 0.0K
12:56 13,851.50 13,853.81 13,851.50 13,853.50 0.0K
12:57 13,853.73 13,854.72 13,851.50 13,852.72 0.0K
12:58 13,853.50 13,853.71 13,850.21 13,850.50 0.0K
12:59 13,850.72 13,850.76 13,848.50 13,849.50 0.0K
13:00 13,849.77 13,851.76 13,847.79 13,847.80 0.0K
13:01 13,846.50 13,846.50 13,841.86 13,841.90 0.0K
13:02 13,839.91 13,845.85 13,837.92 13,845.85 0.0K
13:03 13,843.85 13,843.85 13,837.50 13,838.37 0.0K
13:04 13,837.88 13,837.88 13,833.50 13,835.97 0.0K
13:05 13,837.46 13,840.50 13,836.50 13,836.95 0.0K
13:06 13,834.95 13,835.96 13,824.52 13,825.02 0.0K
13:07 13,828.01 13,830.94 13,827.01 13,830.94 0.0K
13:08 13,830.93 13,836.84 13,829.43 13,835.84 0.0K
13:09 13,835.83 13,836.82 13,833.84 13,834.82 0.0K
13:10 13,834.50 13,837.81 13,833.83 13,837.31 0.0K
13:11 13,837.50 13,837.50 13,833.50 13,835.33 0.0K
13:12 13,834.83 13,840.50 13,834.50 13,839.50 0.0K
13:13 13,840.50 13,843.50 13,840.50 13,843.50 0.0K
13:14 13,843.63 13,847.50 13,843.11 13,846.55 0.0K
13:15 13,846.54 13,851.53 13,846.54 13,851.49 0.0K
13:16 13,850.49 13,850.50 13,844.50 13,844.50 0.0K
13:17 13,844.50 13,846.50 13,835.50 13,836.10 0.0K
13:18 13,837.10 13,837.11 13,834.50 13,835.64 0.0K
13:19 13,834.50 13,841.50 13,832.50 13,841.50 0.0K
13:20 13,842.61 13,845.50 13,842.09 13,845.04 0.0K
13:21 13,844.53 13,847.50 13,843.46 13,847.50 0.0K
13:22 13,847.41 13,849.32 13,846.50 13,849.28 0.0K
13:23 13,849.27 13,851.25 13,843.29 13,843.29 0.0K
13:24 13,843.30 13,844.33 13,842.32 13,842.84 0.0K
13:25 13,842.85 13,849.38 13,842.85 13,849.38 0.0K
13:26 13,849.37 13,853.31 13,849.37 13,851.29 0.0K
13:27 13,851.50 13,852.50 13,846.81 13,848.50 0.0K
13:28 13,847.33 13,852.80 13,847.33 13,852.29 0.0K
13:29 13,850.50 13,852.77 13,850.29 13,852.26 0.0K
13:30 13,851.26 13,857.21 13,851.26 13,855.18 0.0K
13:31 13,856.50 13,860.13 13,852.16 13,860.11 0.0K
13:32 13,860.10 13,860.10 13,854.50 13,855.50 0.0K
13:33 13,852.57 13,855.62 13,852.08 13,854.12 0.0K
13:34 13,855.13 13,855.67 13,854.13 13,854.22 0.0K
13:35 13,853.22 13,855.50 13,853.22 13,854.22 0.0K
13:36 13,855.22 13,855.75 13,853.22 13,854.25 0.0K
13:37 13,854.26 13,858.77 13,854.26 13,858.26 0.0K
13:38 13,859.26 13,859.26 13,856.24 13,856.24 0.0K
13:39 13,856.25 13,856.75 13,849.29 13,849.50 0.0K
13:40 13,849.32 13,854.50 13,849.32 13,854.32 0.0K
13:41 13,854.82 13,856.29 13,851.25 13,851.25 0.0K
13:42 13,848.26 13,848.27 13,844.83 13,845.38 0.0K
13:43 13,844.88 13,850.38 13,844.88 13,848.41 0.0K
13:44 13,847.42 13,850.46 13,847.42 13,850.45 0.0K
13:45 13,851.45 13,851.50 13,848.43 13,848.50 0.0K
13:46 13,848.44 13,854.50 13,848.44 13,854.36 0.0K
13:47 13,853.50 13,853.50 13,850.35 13,850.35 0.0K
13:48 13,849.35 13,851.36 13,848.50 13,851.35 0.0K
13:49 13,851.34 13,852.50 13,848.35 13,849.50 0.0K
13:50 13,849.37 13,857.50 13,849.37 13,857.29 0.0K
13:51 13,857.28 13,860.20 13,857.28 13,860.20 0.0K
13:52 13,859.20 13,865.10 13,859.20 13,865.10 0.0K
13:53 13,866.09 13,868.50 13,866.07 13,867.48 0.0K
13:54 13,867.47 13,867.95 13,864.50 13,867.91 0.0K
13:55 13,866.91 13,871.87 13,866.91 13,871.83 0.0K
13:56 13,872.82 13,872.82 13,870.50 13,871.24 0.0K
13:57 13,870.74 13,876.50 13,870.50 13,876.50 0.0K
13:58 13,876.57 13,880.50 13,875.50 13,876.99 0.0K
13:59 13,877.00 13,877.50 13,872.50 13,872.50 0.0K
14:00 13,873.52 13,876.51 13,873.50 13,873.53 0.0K
14:01 13,872.54 13,872.54 13,866.50 13,868.61 0.0K
14:02 13,869.60 13,869.60 13,867.10 13,867.11 0.0K
14:03 13,866.50 13,867.61 13,862.50 13,866.50 0.0K
14:04 13,865.61 13,865.76 13,862.50 13,863.50 0.0K
14:05 13,865.50 13,868.50 13,865.27 13,867.76 0.0K
14:06 13,866.27 13,871.26 13,866.27 13,869.24 0.0K
14:07 13,869.50 13,871.26 13,867.25 13,867.27 0.0K
14:08 13,866.78 13,869.30 13,866.28 13,866.32 0.0K
14:09 13,866.33 13,867.50 13,864.33 13,866.88 0.0K
14:10 13,865.38 13,867.44 13,863.44 13,867.44 0.0K
14:11 13,867.45 13,870.45 13,865.45 13,870.42 0.0K
14:12 13,870.41 13,872.50 13,868.36 13,868.37 0.0K
14:13 13,867.87 13,872.50 13,867.38 13,872.39 0.0K
14:14 13,871.39 13,873.50 13,870.40 13,872.42 0.0K
14:15 13,871.42 13,872.44 13,869.43 13,872.44 0.0K
14:16 13,871.44 13,871.50 13,865.53 13,865.54 0.0K
14:17 13,865.55 13,866.58 13,862.19 13,862.19 0.0K
14:18 13,860.20 13,862.22 13,858.50 13,858.81 0.0K
14:19 13,857.82 13,859.85 13,853.50 13,853.50 0.0K
14:20 13,853.95 13,855.50 13,850.50 13,854.50 0.0K
14:21 13,854.51 13,857.50 13,849.50 13,851.50 0.0K
14:22 13,852.05 13,856.50 13,852.05 13,853.50 0.0K
14:23 13,852.56 13,854.50 13,850.13 13,850.13 0.0K
14:24 13,850.14 13,853.50 13,848.64 13,852.64 0.0K
14:25 13,852.15 13,855.16 13,852.15 13,855.16 0.0K
14:26 13,855.15 13,856.15 13,853.65 13,854.65 0.0K
14:27 13,855.16 13,855.50 13,852.23 13,852.23 0.0K
14:28 13,851.74 13,852.24 13,846.36 13,846.88 0.0K
14:29 13,847.38 13,848.50 13,845.44 13,845.48 0.0K
14:30 13,844.99 13,849.50 13,844.99 13,845.50 0.0K
14:31 13,845.98 13,848.48 13,842.05 13,842.05 0.0K
14:32 13,842.06 13,844.56 13,840.56 13,844.05 0.0K
14:33 13,843.05 13,845.53 13,842.52 13,842.52 0.0K
14:34 13,844.50 13,845.51 13,837.60 13,839.62 0.0K
14:35 13,839.63 13,840.67 13,836.50 13,838.50 0.0K
14:36 13,838.67 13,844.61 13,838.67 13,843.09 0.0K
14:37 13,843.08 13,847.50 13,842.58 13,846.53 0.0K
14:38 13,846.50 13,847.50 13,844.50 13,846.50 0.0K
14:39 13,847.00 13,851.45 13,847.00 13,849.42 0.0K
14:40 13,848.43 13,851.91 13,848.43 13,850.40 0.0K
14:41 13,849.50 13,852.50 13,846.43 13,852.50 0.0K
14:42 13,851.39 13,851.39 13,847.50 13,850.50 0.0K
14:43 13,849.42 13,850.50 13,848.42 13,849.50 0.0K
14:44 13,848.95 13,849.95 13,846.45 13,848.50 0.0K
14:45 13,848.46 13,849.48 13,845.50 13,849.48 0.0K
14:46 13,849.50 13,850.50 13,847.50 13,850.50 0.0K
14:47 13,849.43 13,853.50 13,848.44 13,853.50 0.0K
14:48 13,852.42 13,852.92 13,849.50 13,850.46 0.0K
14:49 13,850.47 13,851.50 13,847.03 13,847.54 0.0K
14:50 13,847.56 13,848.10 13,844.50 13,847.50 0.0K
14:51 13,848.59 13,853.55 13,848.59 13,853.50 0.0K
14:52 13,852.97 13,853.42 13,851.41 13,851.42 0.0K
14:53 13,852.92 13,852.92 13,850.91 13,851.40 0.0K
14:54 13,851.90 13,855.50 13,851.90 13,853.82 0.0K
14:55 13,853.50 13,860.50 13,853.50 13,860.50 0.0K
14:56 13,859.22 13,861.50 13,857.21 13,860.50 0.0K
14:57 13,859.50 13,859.50 13,854.19 13,855.50 0.0K
14:58 13,854.50 13,859.50 13,854.50 13,859.10 0.0K
14:59 13,859.09 13,861.50 13,858.08 13,861.01 0.0K
15:00 13,861.00 13,862.97 13,860.50 13,862.44 0.0K
15:01 13,862.43 13,862.43 13,859.43 13,860.50 0.0K
15:02 13,858.92 13,859.50 13,854.50 13,856.50 0.0K
15:03 13,855.99 13,858.50 13,855.46 13,857.50 0.0K
15:04 13,857.46 13,859.95 13,855.50 13,855.95 0.0K
15:05 13,855.45 13,855.46 13,849.06 13,850.60 0.0K
15:06 13,850.10 13,851.50 13,846.20 13,846.20 0.0K
15:07 13,847.50 13,851.50 13,846.23 13,849.50 0.0K
15:08 13,850.31 13,851.50 13,846.89 13,847.40 0.0K
15:09 13,847.90 13,854.50 13,846.42 13,854.38 0.0K
15:10 13,856.37 13,860.30 13,855.35 13,860.30 0.0K
15:11 13,860.50 13,865.50 13,859.27 13,865.17 0.0K
15:12 13,865.16 13,865.16 13,862.50 13,864.12 0.0K
15:13 13,864.62 13,865.61 13,861.13 13,861.64 0.0K
15:14 13,861.15 13,867.50 13,861.15 13,867.11 0.0K
15:15 13,868.10 13,869.55 13,867.06 13,868.50 0.0K
15:16 13,869.54 13,871.02 13,869.03 13,871.01 0.0K
15:17 13,869.50 13,871.50 13,869.50 13,871.49 0.0K
15:18 13,871.47 13,871.94 13,869.47 13,871.94 0.0K
15:19 13,871.50 13,872.93 13,866.50 13,869.94 0.0K
15:20 13,868.94 13,868.94 13,866.95 13,867.48 0.0K
15:21 13,869.48 13,871.96 13,867.50 13,870.95 0.0K
15:22 13,870.94 13,876.91 13,870.94 13,874.91 0.0K
15:23 13,874.50 13,874.92 13,872.50 13,873.50 0.0K
15:24 13,872.50 13,874.50 13,872.03 13,872.50 0.0K
15:25 13,870.05 13,871.50 13,869.50 13,870.17 0.0K
15:26 13,870.18 13,874.18 13,870.18 13,871.22 0.0K
15:27 13,869.23 13,872.50 13,867.50 13,871.32 0.0K
15:28 13,871.50 13,871.50 13,864.46 13,865.50 0.0K
15:29 13,864.00 13,864.50 13,858.59 13,860.13 0.0K
15:30 13,856.64 13,862.66 13,854.50 13,862.50 0.0K
15:31 13,862.68 13,862.68 13,850.50 13,852.82 0.0K
15:32 13,850.50 13,860.80 13,850.50 13,859.78 0.0K
15:33 13,859.50 13,859.50 13,852.50 13,853.50 0.0K
15:34 13,852.50 13,853.81 13,844.88 13,845.50 0.0K
15:35 13,843.88 13,844.96 13,836.48 13,840.50 0.0K
15:36 13,840.49 13,845.07 13,837.04 13,845.06 0.0K
15:37 13,843.50 13,846.50 13,841.07 13,843.50 0.0K
15:38 13,839.08 13,843.50 13,837.18 13,837.19 0.0K
15:39 13,835.70 13,843.50 13,832.23 13,843.13 0.0K
15:40 13,841.63 13,843.50 13,837.17 13,840.50 0.0K
15:41 13,842.50 13,847.50 13,842.50 13,846.11 0.0K
15:42 13,846.10 13,851.05 13,845.10 13,849.50 0.0K
15:43 13,850.05 13,850.50 13,846.06 13,847.50 0.0K
15:44 13,848.08 13,850.50 13,846.12 13,849.50 0.0K
15:45 13,848.12 13,852.50 13,846.14 13,851.50 0.0K
15:46 13,853.50 13,856.64 13,850.50 13,856.64 0.0K
15:47 13,855.50 13,856.50 13,852.20 13,856.50 0.0K
15:48 13,855.72 13,857.50 13,854.26 13,854.76 0.0K
15:49 13,854.26 13,856.29 13,852.50 13,854.82 0.0K
15:50 13,854.32 13,864.50 13,854.32 13,864.50 0.0K
15:51 13,863.50 13,872.50 13,861.32 13,872.26 0.0K
15:52 13,874.25 13,875.50 13,869.50 13,875.50 0.0K
15:53 13,874.20 13,874.20 13,868.50 13,873.20 0.0K
15:54 13,872.20 13,872.50 13,867.24 13,868.23 0.0K
15:55 13,868.73 13,869.50 13,865.24 13,869.50 0.0K
15:56 13,868.24 13,868.50 13,864.29 13,864.29 0.0K
15:57 13,864.30 13,868.50 13,863.50 13,864.50 0.0K
15:58 13,862.84 13,868.50 13,862.50 13,866.36 0.0K
15:59 13,866.37 13,866.37 13,860.50 13,864.93 0.0K
16:00 13,863.50 13,863.50 13,851.54 13,852.56 0.0K
16:01 13,852.06 13,853.58 13,849.58 13,853.07 0.0K
16:02 13,851.57 13,856.54 13,849.58 13,852.58 0.0K
16:03 13,853.58 13,856.58 13,853.50 13,856.04 0.0K
16:04 13,857.54 13,860.51 13,854.54 13,857.50 0.0K
16:05 13,857.50 13,860.95 13,857.49 13,860.45 0.0K
16:06 13,861.95 13,862.93 13,856.46 13,857.49 0.0K
16:07 13,857.50 13,861.96 13,856.50 13,861.44 0.0K
16:08 13,860.94 13,860.94 13,854.44 13,854.45 0.0K
16:09 13,852.46 13,858.50 13,852.46 13,858.50 0.0K
16:10 13,857.43 13,863.50 13,855.42 13,861.50 0.0K
16:11 13,860.34 13,860.50 13,855.36 13,856.50 0.0K
16:12 13,854.50 13,858.33 13,852.50 13,857.82 0.0K
16:13 13,858.32 13,860.50 13,853.50 13,858.30 0.0K
16:14 13,856.50 13,862.50 13,854.31 13,862.50 0.0K
16:15 13,864.50 13,864.74 13,861.76 13,864.50 0.0K
16:16 13,865.76 13,875.17 13,865.76 13,875.16 0.0K
16:17 13,873.17 13,873.17 13,869.21 13,869.73 0.0K
16:18 13,868.23 13,871.22 13,864.30 13,864.30 0.0K
16:19 13,862.30 13,864.36 13,861.50 13,864.36 0.0K
16:20 13,863.36 13,864.36 13,860.39 13,861.40 0.0K
16:21 13,862.90 13,868.38 13,862.39 13,867.39 0.0K
16:22 13,865.39 13,865.40 13,864.39 13,864.95 0.0K
16:23 13,863.46 13,865.50 13,862.47 13,864.50 0.0K
16:24 13,863.50 13,866.54 13,862.50 13,862.56 0.0K
16:25 13,862.57 13,863.57 13,858.61 13,860.62 0.0K
16:26 13,860.63 13,861.64 13,858.15 13,859.50 0.0K
16:27 13,858.15 13,859.50 13,854.50 13,854.50 0.0K
16:28 13,854.21 13,854.72 13,835.50 13,838.50 0.0K
16:29 13,834.36 13,834.36 13,820.97 13,822.50 0.0K
16:30 13,821.98 13,833.92 13,818.01 13,824.95 0.0K
16:31 13,825.44 13,828.93 13,822.50 13,827.91 0.0K
16:32 13,827.41 13,828.40 13,821.50 13,821.50 0.0K
16:33 13,823.50 13,823.50 13,815.95 13,820.93 0.0K
16:34 13,820.92 13,825.50 13,818.50 13,818.90 0.0K
16:35 13,819.39 13,832.73 13,819.39 13,832.73 0.0K
16:36 13,831.74 13,834.68 13,827.74 13,833.16 0.0K
16:37 13,832.16 13,839.56 13,830.50 13,837.01 0.0K
16:38 13,837.51 13,837.51 13,831.51 13,831.52 0.0K
16:39 13,832.52 13,835.51 13,831.03 13,835.01 0.0K
16:40 13,833.51 13,835.01 13,831.03 13,831.54 0.0K
16:41 13,830.04 13,833.05 13,830.04 13,833.05 0.0K
16:42 13,835.55 13,836.50 13,833.05 13,833.57 0.0K
16:43 13,834.56 13,836.57 13,833.57 13,834.57 0.0K
16:44 13,834.58 13,838.58 13,834.58 13,838.50 0.0K
16:45 13,838.08 13,843.56 13,838.08 13,841.54 0.0K
16:46 13,842.04 13,842.54 13,839.05 13,839.05 0.0K
16:47 13,838.55 13,843.05 13,838.55 13,840.50 0.0K
16:48 13,839.58 13,840.10 13,836.12 13,836.50 0.0K
16:49 13,836.14 13,840.50 13,835.50 13,837.50 0.0K
16:50 13,838.50 13,838.50 13,832.54 13,834.50 0.0K
16:51 13,834.04 13,839.52 13,832.50 13,837.02 0.0K
16:52 13,835.50 13,835.55 13,828.50 13,828.64 0.0K
16:53 13,828.50 13,828.50 13,825.50 13,828.50 0.0K
16:54 13,828.23 13,834.50 13,828.23 13,832.20 0.0K
16:55 13,831.71 13,835.50 13,831.50 13,832.75 0.0K
16:56 13,831.26 13,834.76 13,831.26 13,832.50 0.0K
16:57 13,833.50 13,838.50 13,832.79 13,836.79 0.0K
16:58 13,837.29 13,841.50 13,837.29 13,838.78 0.0K
16:59 13,839.50 13,839.50 13,833.50 13,834.39 0.0K
17:00 13,834.90 13,837.50 13,823.01 13,825.01 0.0K
17:01 13,825.50 13,825.50 13,821.50 13,822.56 0.0K
17:02 13,822.06 13,828.50 13,821.56 13,828.50 0.0K
17:03 13,830.02 13,830.50 13,825.00 13,825.51 0.0K
17:04 13,824.51 13,826.50 13,823.03 13,826.50 0.0K
17:05 13,827.03 13,828.50 13,823.50 13,823.57 0.0K
17:06 13,824.08 13,826.59 13,816.66 13,816.66 0.0K
17:07 13,816.50 13,819.66 13,815.50 13,819.50 0.0K
17:08 13,817.65 13,818.65 13,814.67 13,816.64 0.0K
17:09 13,815.50 13,819.13 13,815.14 13,815.50 0.0K
17:10 13,818.50 13,819.50 13,815.08 13,816.08 0.0K
17:11 13,816.50 13,818.56 13,816.03 13,816.03 0.0K
17:12 13,816.53 13,817.51 13,815.50 13,816.50 0.0K
17:13 13,815.98 13,818.46 13,812.97 13,814.50 0.0K
17:14 13,814.47 13,815.50 13,812.99 13,814.00 0.0K
17:15 13,816.49 13,817.98 13,814.98 13,815.49 0.0K
17:16 13,814.50 13,820.95 13,814.50 13,820.45 0.0K
17:17 13,820.44 13,821.44 13,813.99 13,815.50 0.0K
17:18 13,815.01 13,817.99 13,815.01 13,817.49 0.0K
17:19 13,817.99 13,818.50 13,816.00 13,818.00 0.0K
17:20 13,817.50 13,820.00 13,813.50 13,813.50 0.0K
17:21 13,815.07 13,815.50 13,812.50 13,814.50 0.0K
17:22 13,814.61 13,817.50 13,813.50 13,815.12 0.0K
17:23 13,815.62 13,815.62 13,812.14 13,813.50 0.0K
17:24 13,811.50 13,813.50 13,809.50 13,812.68 0.0K
17:25 13,813.68 13,821.50 13,813.68 13,821.12 0.0K
17:26 13,819.12 13,819.50 13,818.13 13,818.14 0.0K
17:27 13,818.15 13,820.50 13,815.17 13,815.17 0.0K
17:28 13,815.18 13,816.71 13,813.50 13,815.50 0.0K
17:29 13,816.24 13,819.74 13,816.24 13,818.50 0.0K
17:30 13,819.24 13,821.50 13,818.74 13,819.24 0.0K
17:31 13,820.50 13,821.50 13,818.25 13,818.25 0.0K
17:32 13,818.75 13,819.24 13,812.26 13,812.26 0.0K
17:33 13,811.50 13,814.75 13,810.50 13,811.50 0.0K
17:34 13,812.26 13,817.50 13,809.50 13,815.50 0.0K
17:35 13,816.75 13,819.00 13,802.78 13,819.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available