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 13,823.50 13,824.50 13,823.50 13,823.50 0.0K
08:59 13,824.50 13,833.50 13,824.50 13,830.50 0.0K
09:00 13,831.04 13,855.50 13,825.05 13,855.50 0.0K
09:01 13,853.50 13,867.00 13,845.53 13,867.00 0.0K
09:02 13,866.50 13,884.97 13,866.50 13,881.97 0.0K
09:03 13,882.97 13,890.46 13,879.98 13,880.48 0.0K
09:04 13,878.48 13,883.97 13,876.48 13,880.48 0.0K
09:05 13,878.48 13,878.48 13,869.00 13,873.99 0.0K
09:06 13,875.49 13,881.98 13,869.50 13,879.50 0.0K
09:07 13,878.48 13,883.98 13,876.00 13,879.01 0.0K
09:08 13,880.01 13,886.45 13,878.98 13,883.44 0.0K
09:09 13,885.50 13,885.50 13,876.45 13,878.98 0.0K
09:10 13,878.50 13,886.94 13,875.00 13,886.50 0.0K
09:11 13,883.94 13,885.96 13,880.03 13,884.03 0.0K
09:12 13,886.03 13,890.99 13,880.05 13,886.05 0.0K
09:13 13,889.50 13,893.52 13,885.54 13,886.06 0.0K
09:14 13,886.56 13,893.58 13,884.06 13,889.11 0.0K
09:15 13,890.11 13,890.11 13,873.71 13,873.71 0.0K
09:16 13,872.72 13,881.72 13,871.24 13,874.72 0.0K
09:17 13,873.22 13,876.77 13,868.31 13,868.31 0.0K
09:18 13,870.50 13,871.50 13,868.33 13,869.50 0.0K
09:19 13,869.34 13,871.50 13,865.36 13,867.50 0.0K
09:20 13,866.50 13,870.50 13,865.87 13,866.50 0.0K
09:21 13,868.87 13,869.50 13,862.41 13,862.41 0.0K
09:22 13,861.50 13,862.50 13,856.50 13,859.50 0.0K
09:23 13,859.48 13,860.50 13,855.55 13,855.55 0.0K
09:24 13,855.05 13,862.50 13,854.56 13,862.50 0.0K
09:25 13,862.48 13,870.85 13,860.50 13,864.87 0.0K
09:26 13,865.37 13,875.19 13,865.37 13,875.17 0.0K
09:27 13,874.17 13,874.66 13,863.50 13,865.50 0.0K
09:28 13,865.19 13,873.07 13,865.19 13,870.05 0.0K
09:29 13,867.05 13,873.56 13,865.56 13,873.56 0.0K
09:30 13,873.55 13,879.97 13,871.50 13,873.93 0.0K
09:31 13,874.43 13,876.92 13,859.50 13,862.01 0.0K
09:32 13,859.02 13,862.50 13,856.09 13,860.14 0.0K
09:33 13,861.14 13,869.06 13,861.14 13,869.06 0.0K
09:34 13,870.50 13,874.49 13,866.50 13,866.50 0.0K
09:35 13,863.01 13,870.00 13,863.01 13,867.94 0.0K
09:36 13,866.93 13,866.93 13,859.93 13,864.89 0.0K
09:37 13,864.88 13,864.88 13,858.84 13,858.84 0.0K
09:38 13,861.33 13,863.25 13,857.50 13,862.74 0.0K
09:39 13,862.50 13,866.70 13,861.70 13,863.50 0.0K
09:40 13,862.20 13,864.68 13,859.14 13,859.64 0.0K
09:41 13,860.64 13,872.50 13,859.50 13,872.50 0.0K
09:42 13,871.48 13,878.84 13,870.45 13,875.77 0.0K
09:43 13,876.27 13,880.24 13,875.73 13,879.19 0.0K
09:44 13,879.18 13,880.18 13,868.50 13,872.71 0.0K
09:45 13,872.70 13,876.50 13,871.50 13,876.14 0.0K
09:46 13,875.14 13,876.50 13,869.57 13,870.57 0.0K
09:47 13,869.07 13,873.50 13,869.07 13,871.04 0.0K
09:48 13,871.54 13,871.54 13,867.05 13,867.50 0.0K
09:49 13,867.04 13,867.49 13,863.05 13,867.49 0.0K
09:50 13,868.98 13,870.44 13,862.50 13,865.50 0.0K
09:51 13,865.46 13,865.95 13,857.98 13,859.50 0.0K
09:52 13,860.99 13,860.99 13,856.50 13,857.01 0.0K
09:53 13,857.50 13,858.01 13,853.53 13,856.03 0.0K
09:54 13,854.50 13,858.52 13,853.50 13,854.50 0.0K
09:55 13,855.02 13,856.05 13,853.08 13,853.60 0.0K
09:56 13,854.11 13,857.12 13,851.67 13,853.17 0.0K
09:57 13,854.16 13,857.58 13,854.16 13,857.58 0.0K
09:58 13,858.58 13,863.98 13,858.05 13,863.95 0.0K
09:59 13,863.44 13,863.95 13,858.95 13,863.95 0.0K
10:00 13,863.94 13,866.92 13,861.50 13,861.97 0.0K
10:01 13,861.98 13,862.99 13,859.50 13,862.99 0.0K
10:02 13,864.50 13,868.92 13,864.50 13,868.90 0.0K
10:03 13,867.90 13,870.84 13,866.50 13,870.83 0.0K
10:04 13,872.50 13,872.82 13,867.50 13,867.50 0.0K
10:05 13,868.34 13,868.50 13,865.50 13,867.50 0.0K
10:06 13,869.87 13,875.78 13,869.87 13,872.77 0.0K
10:07 13,872.50 13,872.84 13,869.50 13,872.50 0.0K
10:08 13,871.50 13,871.85 13,869.38 13,870.92 0.0K
10:09 13,871.42 13,875.93 13,871.42 13,873.94 0.0K
10:10 13,875.44 13,883.83 13,875.44 13,881.50 0.0K
10:11 13,880.32 13,881.83 13,878.33 13,879.85 0.0K
10:12 13,877.86 13,877.87 13,875.50 13,877.87 0.0K
10:13 13,878.37 13,878.89 13,875.87 13,877.90 0.0K
10:14 13,879.90 13,879.90 13,876.50 13,876.93 0.0K
10:15 13,877.93 13,878.50 13,873.50 13,874.50 0.0K
10:16 13,874.96 13,877.93 13,874.90 13,874.90 0.0K
10:17 13,873.50 13,875.50 13,870.50 13,872.50 0.0K
10:18 13,870.93 13,873.85 13,870.50 13,872.50 0.0K
10:19 13,872.85 13,877.50 13,872.34 13,876.50 0.0K
10:20 13,877.25 13,880.72 13,873.50 13,875.77 0.0K
10:21 13,874.27 13,875.81 13,870.82 13,874.81 0.0K
10:22 13,874.50 13,881.50 13,872.50 13,880.71 0.0K
10:23 13,879.50 13,882.71 13,878.72 13,882.50 0.0K
10:24 13,883.50 13,883.70 13,876.71 13,877.73 0.0K
10:25 13,877.74 13,878.77 13,875.50 13,875.79 0.0K
10:26 13,874.50 13,874.50 13,865.50 13,865.50 0.0K
10:27 13,866.90 13,872.34 13,866.90 13,871.80 0.0K
10:28 13,873.79 13,877.50 13,871.79 13,876.71 0.0K
10:29 13,877.21 13,879.66 13,876.64 13,876.64 0.0K
10:30 13,876.50 13,877.50 13,873.50 13,876.20 0.0K
10:31 13,876.50 13,877.69 13,875.21 13,875.21 0.0K
10:32 13,872.72 13,872.76 13,870.77 13,872.75 0.0K
10:33 13,873.25 13,876.70 13,871.50 13,872.74 0.0K
10:34 13,872.50 13,872.50 13,869.50 13,871.80 0.0K
10:35 13,871.30 13,874.73 13,871.30 13,874.72 0.0K
10:36 13,874.22 13,876.67 13,871.72 13,875.60 0.0K
10:37 13,875.59 13,877.56 13,873.50 13,874.50 0.0K
10:38 13,874.03 13,874.53 13,872.53 13,874.51 0.0K
10:39 13,874.50 13,875.50 13,871.00 13,871.00 0.0K
10:40 13,870.00 13,874.50 13,868.53 13,874.50 0.0K
10:41 13,874.01 13,876.50 13,873.51 13,874.98 0.0K
10:42 13,874.48 13,875.48 13,872.48 13,872.49 0.0K
10:43 13,872.50 13,872.51 13,868.57 13,868.57 0.0K
10:44 13,868.50 13,871.57 13,868.50 13,871.04 0.0K
10:45 13,871.53 13,874.49 13,871.53 13,873.47 0.0K
10:46 13,872.97 13,872.97 13,867.50 13,868.50 0.0K
10:47 13,866.50 13,868.53 13,860.50 13,860.50 0.0K
10:48 13,861.12 13,861.50 13,858.50 13,858.65 0.0K
10:49 13,859.15 13,860.50 13,858.50 13,858.50 0.0K
10:50 13,858.69 13,861.70 13,858.50 13,860.71 0.0K
10:51 13,861.50 13,863.70 13,860.20 13,862.20 0.0K
10:52 13,862.50 13,862.50 13,853.50 13,854.30 0.0K
10:53 13,853.50 13,854.50 13,846.50 13,848.50 0.0K
10:54 13,849.97 13,853.50 13,848.50 13,852.50 0.0K
10:55 13,853.03 13,854.50 13,848.07 13,850.14 0.0K
10:56 13,851.50 13,854.17 13,850.16 13,852.20 0.0K
10:57 13,852.21 13,853.50 13,851.24 13,851.78 0.0K
10:58 13,851.79 13,851.83 13,849.88 13,851.50 0.0K
10:59 13,851.39 13,854.38 13,851.39 13,851.39 0.0K
11:00 13,853.39 13,853.40 13,850.92 13,851.42 0.0K
11:01 13,851.43 13,851.94 13,848.50 13,850.50 0.0K
11:02 13,851.50 13,851.50 13,844.50 13,847.50 0.0K
11:03 13,846.59 13,851.12 13,846.50 13,851.12 0.0K
11:04 13,851.62 13,851.62 13,849.64 13,849.64 0.0K
11:05 13,848.50 13,853.62 13,848.50 13,852.62 0.0K
11:06 13,851.12 13,853.61 13,850.54 13,850.54 0.0K
11:07 13,850.04 13,850.56 13,848.50 13,849.58 0.0K
11:08 13,848.09 13,849.59 13,842.65 13,848.65 0.0K
11:09 13,848.15 13,848.64 13,845.63 13,845.63 0.0K
11:10 13,846.63 13,850.62 13,846.50 13,849.61 0.0K
11:11 13,849.60 13,851.55 13,848.10 13,850.50 0.0K
11:12 13,849.54 13,851.54 13,849.54 13,851.50 0.0K
11:13 13,853.50 13,855.04 13,853.50 13,853.50 0.0K
11:14 13,853.05 13,854.50 13,851.58 13,853.57 0.0K
11:15 13,851.58 13,854.56 13,851.50 13,852.57 0.0K
11:16 13,853.50 13,855.56 13,853.50 13,854.01 0.0K
11:17 13,853.50 13,854.50 13,851.50 13,851.50 0.0K
11:18 13,851.02 13,851.02 13,846.50 13,847.50 0.0K
11:19 13,846.56 13,848.57 13,845.50 13,846.57 0.0K
11:20 13,846.58 13,848.56 13,846.08 13,848.55 0.0K
11:21 13,849.55 13,849.55 13,846.52 13,847.03 0.0K
11:22 13,846.53 13,848.57 13,845.55 13,846.57 0.0K
11:23 13,846.50 13,849.59 13,846.50 13,849.59 0.0K
11:24 13,847.59 13,849.59 13,847.50 13,847.50 0.0K
11:25 13,846.10 13,846.10 13,840.50 13,841.71 0.0K
11:26 13,842.50 13,844.71 13,842.50 13,843.72 0.0K
11:27 13,842.72 13,842.74 13,838.77 13,838.77 0.0K
11:28 13,839.78 13,841.50 13,839.50 13,839.50 0.0K
11:29 13,839.28 13,841.75 13,839.28 13,840.50 0.0K
11:30 13,841.73 13,841.73 13,838.23 13,839.73 0.0K
11:31 13,841.73 13,841.73 13,833.80 13,835.81 0.0K
11:32 13,836.81 13,843.80 13,836.81 13,843.80 0.0K
11:33 13,843.30 13,843.30 13,838.88 13,839.88 0.0K
11:34 13,839.89 13,842.92 13,838.50 13,841.50 0.0K
11:35 13,842.93 13,843.93 13,841.92 13,842.93 0.0K
11:36 13,842.50 13,842.94 13,840.94 13,840.95 0.0K
11:37 13,839.46 13,839.97 13,837.02 13,838.50 0.0K
11:38 13,839.03 13,839.03 13,836.07 13,837.08 0.0K
11:39 13,838.08 13,838.50 13,835.08 13,835.09 0.0K
11:40 13,835.10 13,837.50 13,834.61 13,835.60 0.0K
11:41 13,835.50 13,840.50 13,834.11 13,840.07 0.0K
11:42 13,842.06 13,843.50 13,840.04 13,840.04 0.0K
11:43 13,840.05 13,840.50 13,838.09 13,838.11 0.0K
11:44 13,839.11 13,843.59 13,839.11 13,843.59 0.0K
11:45 13,843.09 13,843.50 13,842.09 13,843.50 0.0K
11:46 13,842.60 13,843.50 13,841.10 13,841.11 0.0K
11:47 13,844.10 13,844.50 13,841.11 13,842.11 0.0K
11:48 13,842.12 13,844.10 13,841.12 13,844.10 0.0K
11:49 13,844.59 13,846.06 13,843.09 13,845.05 0.0K
11:50 13,844.55 13,847.46 13,844.55 13,846.94 0.0K
11:51 13,847.93 13,850.83 13,847.91 13,850.80 0.0K
11:52 13,850.79 13,850.79 13,848.78 13,848.79 0.0K
11:53 13,849.50 13,851.80 13,848.50 13,851.79 0.0K
11:54 13,852.78 13,852.78 13,849.78 13,851.80 0.0K
11:55 13,852.79 13,853.77 13,851.50 13,852.72 0.0K
11:56 13,852.71 13,856.50 13,852.71 13,856.08 0.0K
11:57 13,855.07 13,855.52 13,853.50 13,854.49 0.0K
11:58 13,854.48 13,856.96 13,854.43 13,854.43 0.0K
11:59 13,853.43 13,856.43 13,851.50 13,855.50 0.0K
12:00 13,856.39 13,862.28 13,856.39 13,860.50 0.0K
12:01 13,861.50 13,863.50 13,860.69 13,861.19 0.0K
12:02 13,861.18 13,862.18 13,857.18 13,859.68 0.0K
12:03 13,860.18 13,864.50 13,860.18 13,863.68 0.0K
12:04 13,864.17 13,864.50 13,860.50 13,864.15 0.0K
12:05 13,864.50 13,866.50 13,863.16 13,865.14 0.0K
12:06 13,866.13 13,866.13 13,860.17 13,860.69 0.0K
12:07 13,861.20 13,861.70 13,858.25 13,860.50 0.0K
12:08 13,859.27 13,860.50 13,858.29 13,860.32 0.0K
12:09 13,861.33 13,863.50 13,860.84 13,861.86 0.0K
12:10 13,861.37 13,865.50 13,861.37 13,864.87 0.0K
12:11 13,864.86 13,865.36 13,860.88 13,860.89 0.0K
12:12 13,861.39 13,863.41 13,860.40 13,863.40 0.0K
12:13 13,862.40 13,863.50 13,861.90 13,863.50 0.0K
12:14 13,862.90 13,864.50 13,859.40 13,859.40 0.0K
12:15 13,859.90 13,860.40 13,857.92 13,858.42 0.0K
12:16 13,858.43 13,859.50 13,854.47 13,855.47 0.0K
12:17 13,854.97 13,854.99 13,852.51 13,853.50 0.0K
12:18 13,853.49 13,854.50 13,850.50 13,853.49 0.0K
12:19 13,852.50 13,855.50 13,852.50 13,855.49 0.0K
12:20 13,855.48 13,855.98 13,852.49 13,855.48 0.0K
12:21 13,855.47 13,858.47 13,854.95 13,854.95 0.0K
12:22 13,855.45 13,856.46 13,854.45 13,856.44 0.0K
12:23 13,856.43 13,857.43 13,855.43 13,857.41 0.0K
12:24 13,858.41 13,859.50 13,857.37 13,859.33 0.0K
12:25 13,859.82 13,861.50 13,859.82 13,861.25 0.0K
12:26 13,861.23 13,863.19 13,860.21 13,861.19 0.0K
12:27 13,861.69 13,863.18 13,860.15 13,860.15 0.0K
12:28 13,860.65 13,860.65 13,855.18 13,855.19 0.0K
12:29 13,854.50 13,855.50 13,852.50 13,854.25 0.0K
12:30 13,853.50 13,855.50 13,851.26 13,852.26 0.0K
12:31 13,851.76 13,853.50 13,848.27 13,848.78 0.0K
12:32 13,849.28 13,849.28 13,845.31 13,846.35 0.0K
12:33 13,846.36 13,849.38 13,846.36 13,849.38 0.0K
12:34 13,850.38 13,850.38 13,846.42 13,848.43 0.0K
12:35 13,848.50 13,848.50 13,845.46 13,845.98 0.0K
12:36 13,845.50 13,845.50 13,842.04 13,842.54 0.0K
12:37 13,842.55 13,842.59 13,841.56 13,842.59 0.0K
12:38 13,841.59 13,842.60 13,841.10 13,841.62 0.0K
12:39 13,841.63 13,841.64 13,836.73 13,836.73 0.0K
12:40 13,835.74 13,838.76 13,834.50 13,838.75 0.0K
12:41 13,839.75 13,842.72 13,838.74 13,839.71 0.0K
12:42 13,838.21 13,838.50 13,834.74 13,834.75 0.0K
12:43 13,835.50 13,839.71 13,834.76 13,838.69 0.0K
12:44 13,838.19 13,838.19 13,835.20 13,836.74 0.0K
12:45 13,836.24 13,837.31 13,833.50 13,836.81 0.0K
12:46 13,837.31 13,837.50 13,832.83 13,835.50 0.0K
12:47 13,834.50 13,837.82 13,833.84 13,836.50 0.0K
12:48 13,837.82 13,837.82 13,835.50 13,837.81 0.0K
12:49 13,836.50 13,838.79 13,834.50 13,835.82 0.0K
12:50 13,835.33 13,838.50 13,833.50 13,837.50 0.0K
12:51 13,838.34 13,839.50 13,837.37 13,837.87 0.0K
12:52 13,835.88 13,835.88 13,827.50 13,827.50 0.0K
12:53 13,826.03 13,826.03 13,822.08 13,822.68 0.0K
12:54 13,822.50 13,823.50 13,816.50 13,817.50 0.0K
12:55 13,817.29 13,818.50 13,814.31 13,816.50 0.0K
12:56 13,817.82 13,818.80 13,817.50 13,818.29 0.0K
12:57 13,817.50 13,823.50 13,817.50 13,823.22 0.0K
12:58 13,822.50 13,822.72 13,817.76 13,818.50 0.0K
12:59 13,819.28 13,822.50 13,819.28 13,820.50 0.0K
13:00 13,822.26 13,824.50 13,818.77 13,824.20 0.0K
13:01 13,824.19 13,824.19 13,818.21 13,819.71 0.0K
13:02 13,820.50 13,820.50 13,813.28 13,814.33 0.0K
13:03 13,814.83 13,819.36 13,814.33 13,818.36 0.0K
13:04 13,817.86 13,822.31 13,817.86 13,822.31 0.0K
13:05 13,822.30 13,822.76 13,817.26 13,821.23 0.0K
13:06 13,821.50 13,821.50 13,818.21 13,819.68 0.0K
13:07 13,820.18 13,825.50 13,820.18 13,825.04 0.0K
13:08 13,825.03 13,829.88 13,825.01 13,828.50 0.0K
13:09 13,828.86 13,832.50 13,828.85 13,831.50 0.0K
13:10 13,832.21 13,835.50 13,831.50 13,834.62 0.0K
13:11 13,834.50 13,839.47 13,832.50 13,839.45 0.0K
13:12 13,839.44 13,846.29 13,839.44 13,846.28 0.0K
13:13 13,846.27 13,849.17 13,844.26 13,848.17 0.0K
13:14 13,848.16 13,851.11 13,845.07 13,846.08 0.0K
13:15 13,846.50 13,849.98 13,846.50 13,848.47 0.0K
13:16 13,848.97 13,848.97 13,844.50 13,845.48 0.0K
13:17 13,845.98 13,849.99 13,844.99 13,849.50 0.0K
13:18 13,850.48 13,857.50 13,850.48 13,857.50 0.0K
13:19 13,857.83 13,857.83 13,855.50 13,855.72 0.0K
13:20 13,854.72 13,855.72 13,851.73 13,852.76 0.0K
13:21 13,853.26 13,853.79 13,850.79 13,851.50 0.0K
13:22 13,850.79 13,850.79 13,848.50 13,848.85 0.0K
13:23 13,848.50 13,848.50 13,841.50 13,842.96 0.0K
13:24 13,842.50 13,843.50 13,840.50 13,842.04 0.0K
13:25 13,842.55 13,842.55 13,839.12 13,840.16 0.0K
13:26 13,841.50 13,841.50 13,837.18 13,839.19 0.0K
13:27 13,838.50 13,838.50 13,834.50 13,837.26 0.0K
13:28 13,836.27 13,836.50 13,832.32 13,832.41 0.0K
13:29 13,832.92 13,839.44 13,832.43 13,838.50 0.0K
13:30 13,839.50 13,841.50 13,836.43 13,841.42 0.0K
13:31 13,840.42 13,841.50 13,838.91 13,839.41 0.0K
13:32 13,840.41 13,840.41 13,833.44 13,833.48 0.0K
13:33 13,833.50 13,835.55 13,833.50 13,833.55 0.0K
13:34 13,833.56 13,837.57 13,833.56 13,836.58 0.0K
13:35 13,837.07 13,837.57 13,830.59 13,831.60 0.0K
13:36 13,833.60 13,835.59 13,828.64 13,828.64 0.0K
13:37 13,829.64 13,832.50 13,827.50 13,831.50 0.0K
13:38 13,831.64 13,835.11 13,828.50 13,829.50 0.0K
13:39 13,830.14 13,831.65 13,826.50 13,826.75 0.0K
13:40 13,826.26 13,827.50 13,825.50 13,826.50 0.0K
13:41 13,827.50 13,828.50 13,821.88 13,822.50 0.0K
13:42 13,821.91 13,821.94 13,820.43 13,821.94 0.0K
13:43 13,822.50 13,826.86 13,822.50 13,825.85 0.0K
13:44 13,825.84 13,825.84 13,821.50 13,823.80 0.0K
13:45 13,822.80 13,822.80 13,820.79 13,820.79 0.0K
13:46 13,820.80 13,822.84 13,818.50 13,822.84 0.0K
13:47 13,821.84 13,825.82 13,821.33 13,822.78 0.0K
13:48 13,821.78 13,822.79 13,820.79 13,822.78 0.0K
13:49 13,821.78 13,826.50 13,821.50 13,825.74 0.0K
13:50 13,825.50 13,831.68 13,824.50 13,830.15 0.0K
13:51 13,829.65 13,832.64 13,828.16 13,832.63 0.0K
13:52 13,833.50 13,834.63 13,831.50 13,831.50 0.0K
13:53 13,831.62 13,831.62 13,828.18 13,828.69 0.0K
13:54 13,828.19 13,831.50 13,828.19 13,830.74 0.0K
13:55 13,831.74 13,831.74 13,828.16 13,831.21 0.0K
13:56 13,830.50 13,831.50 13,828.24 13,831.28 0.0K
13:57 13,831.78 13,835.28 13,830.33 13,831.34 0.0K
13:58 13,831.35 13,836.50 13,831.35 13,836.50 0.0K
13:59 13,836.84 13,840.29 13,835.34 13,840.29 0.0K
14:00 13,840.28 13,840.28 13,836.29 13,837.30 0.0K
14:01 13,838.30 13,838.50 13,836.31 13,837.81 0.0K
14:02 13,837.32 13,837.50 13,830.39 13,832.45 0.0K
14:03 13,832.95 13,835.50 13,832.95 13,835.48 0.0K
14:04 13,835.49 13,835.49 13,829.50 13,830.58 0.0K
14:05 13,830.59 13,831.50 13,825.50 13,828.50 0.0K
14:06 13,827.69 13,831.74 13,825.50 13,831.74 0.0K
14:07 13,830.74 13,833.50 13,829.50 13,830.50 0.0K
14:08 13,829.71 13,829.74 13,826.50 13,826.82 0.0K
14:09 13,826.83 13,826.85 13,821.50 13,823.50 0.0K
14:10 13,824.95 13,829.96 13,822.98 13,828.50 0.0K
14:11 13,827.95 13,828.95 13,823.50 13,824.50 0.0K
14:12 13,825.00 13,826.50 13,822.03 13,825.50 0.0K
14:13 13,824.50 13,826.56 13,822.10 13,822.10 0.0K
14:14 13,822.50 13,824.14 13,817.19 13,817.19 0.0K
14:15 13,817.20 13,817.21 13,813.32 13,814.34 0.0K
14:16 13,814.85 13,814.85 13,810.46 13,810.47 0.0K
14:17 13,808.48 13,810.58 13,808.48 13,808.59 0.0K
14:18 13,808.50 13,809.63 13,806.62 13,809.50 0.0K
14:19 13,808.62 13,814.52 13,808.62 13,814.51 0.0K
14:20 13,813.50 13,815.94 13,812.50 13,815.92 0.0K
14:21 13,816.42 13,816.42 13,813.36 13,813.36 0.0K
14:22 13,815.35 13,816.34 13,813.37 13,813.50 0.0K
14:23 13,813.39 13,815.90 13,813.39 13,815.50 0.0K
14:24 13,814.40 13,814.91 13,812.42 13,812.44 0.0K
14:25 13,811.50 13,813.93 13,810.46 13,813.93 0.0K
14:26 13,814.92 13,814.92 13,811.42 13,813.41 0.0K
14:27 13,812.50 13,814.93 13,812.50 13,814.93 0.0K
14:28 13,814.43 13,814.93 13,812.94 13,813.95 0.0K
14:29 13,814.50 13,815.96 13,814.45 13,814.97 0.0K
14:30 13,816.50 13,822.90 13,816.44 13,821.40 0.0K
14:31 13,820.90 13,820.90 13,815.46 13,815.98 0.0K
14:32 13,814.49 13,819.50 13,813.99 13,816.50 0.0K
14:33 13,816.02 13,816.02 13,801.50 13,801.50 0.0K
14:34 13,798.68 13,798.68 13,794.78 13,798.50 0.0K
14:35 13,798.31 13,805.50 13,793.81 13,793.81 0.0K
14:36 13,790.50 13,800.32 13,790.50 13,800.32 0.0K
14:37 13,800.50 13,805.23 13,799.50 13,803.73 0.0K
14:38 13,804.73 13,808.65 13,801.21 13,808.63 0.0K
14:39 13,809.63 13,817.49 13,809.62 13,816.48 0.0K
14:40 13,816.47 13,818.50 13,810.88 13,810.88 0.0K
14:41 13,811.38 13,812.38 13,807.40 13,809.39 0.0K
14:42 13,808.50 13,809.50 13,804.40 13,805.50 0.0K
14:43 13,804.50 13,805.50 13,800.47 13,801.00 0.0K
14:44 13,801.50 13,803.51 13,799.54 13,799.55 0.0K
14:45 13,802.04 13,803.53 13,798.48 13,798.49 0.0K
14:46 13,798.99 13,800.50 13,796.49 13,796.50 0.0K
14:47 13,797.50 13,798.50 13,794.50 13,796.51 0.0K
14:48 13,798.50 13,802.43 13,798.50 13,802.43 0.0K
14:49 13,802.50 13,807.36 13,802.50 13,805.50 0.0K
14:50 13,804.50 13,805.85 13,799.87 13,804.50 0.0K
14:51 13,803.88 13,803.88 13,791.97 13,793.00 0.0K
14:52 13,793.50 13,796.50 13,793.50 13,795.02 0.0K
14:53 13,794.53 13,797.53 13,793.50 13,794.55 0.0K
14:54 13,795.55 13,795.56 13,787.50 13,791.50 0.0K
14:55 13,789.63 13,794.61 13,789.63 13,792.62 0.0K
14:56 13,792.50 13,796.50 13,792.50 13,793.50 0.0K
14:57 13,795.50 13,795.55 13,792.56 13,795.55 0.0K
14:58 13,795.54 13,798.49 13,794.54 13,795.50 0.0K
14:59 13,795.48 13,796.52 13,793.53 13,794.54 0.0K
15:00 13,791.55 13,793.57 13,790.57 13,792.08 0.0K
15:01 13,793.08 13,793.59 13,791.50 13,793.50 0.0K
15:02 13,793.59 13,793.59 13,790.50 13,791.50 0.0K
15:03 13,791.61 13,794.10 13,789.62 13,793.60 0.0K
15:04 13,794.10 13,800.50 13,794.10 13,797.03 0.0K
15:05 13,796.54 13,802.06 13,796.05 13,798.56 0.0K
15:06 13,798.57 13,803.49 13,796.57 13,803.46 0.0K
15:07 13,804.95 13,805.43 13,800.92 13,802.90 0.0K
15:08 13,802.40 13,802.40 13,796.50 13,797.43 0.0K
15:09 13,798.43 13,802.41 13,797.42 13,799.86 0.0K
15:10 13,800.50 13,806.22 13,798.50 13,806.22 0.0K
15:11 13,806.21 13,809.12 13,804.19 13,807.60 0.0K
15:12 13,808.09 13,811.04 13,805.07 13,810.48 0.0K
15:13 13,809.98 13,811.95 13,808.50 13,810.89 0.0K
15:14 13,809.89 13,810.89 13,805.50 13,807.50 0.0K
15:15 13,806.50 13,806.87 13,803.50 13,804.50 0.0K
15:16 13,804.92 13,805.50 13,801.50 13,803.00 0.0K
15:17 13,803.01 13,811.95 13,802.50 13,810.94 0.0K
15:18 13,810.93 13,810.93 13,806.94 13,807.97 0.0K
15:19 13,805.97 13,808.50 13,805.50 13,806.54 0.0K
15:20 13,807.04 13,811.51 13,804.54 13,811.00 0.0K
15:21 13,810.00 13,811.99 13,806.50 13,806.50 0.0K
15:22 13,806.02 13,811.50 13,806.02 13,806.50 0.0K
15:23 13,806.49 13,811.50 13,806.49 13,809.50 0.0K
15:24 13,811.50 13,812.98 13,808.50 13,809.50 0.0K
15:25 13,810.51 13,813.50 13,809.00 13,811.00 0.0K
15:26 13,811.50 13,813.01 13,810.50 13,812.01 0.0K
15:27 13,810.52 13,811.50 13,808.04 13,810.50 0.0K
15:28 13,809.02 13,811.04 13,807.03 13,810.50 0.0K
15:29 13,810.54 13,815.01 13,809.04 13,811.50 0.0K
15:30 13,812.50 13,815.50 13,802.50 13,802.50 0.0K
15:31 13,803.10 13,806.50 13,800.16 13,805.16 0.0K
15:32 13,806.65 13,811.13 13,803.13 13,807.12 0.0K
15:33 13,808.50 13,814.08 13,808.50 13,812.52 0.0K
15:34 13,813.02 13,819.94 13,813.02 13,818.94 0.0K
15:35 13,821.50 13,823.50 13,818.86 13,819.50 0.0K
15:36 13,821.86 13,828.78 13,820.36 13,828.50 0.0K
15:37 13,827.76 13,828.74 13,825.50 13,828.50 0.0K
15:38 13,828.73 13,833.68 13,828.50 13,829.67 0.0K
15:39 13,828.67 13,832.19 13,826.50 13,831.50 0.0K
15:40 13,830.69 13,835.62 13,830.68 13,834.62 0.0K
15:41 13,834.50 13,835.61 13,829.10 13,830.61 0.0K
15:42 13,829.12 13,835.58 13,829.12 13,830.50 0.0K
15:43 13,829.57 13,831.50 13,822.50 13,826.60 0.0K
15:44 13,826.59 13,829.57 13,822.60 13,823.11 0.0K
15:45 13,822.61 13,827.57 13,813.09 13,814.59 0.0K
15:46 13,813.59 13,816.60 13,808.50 13,809.25 0.0K
15:47 13,808.75 13,809.85 13,807.32 13,808.50 0.0K
15:48 13,807.38 13,808.50 13,800.43 13,805.91 0.0K
15:49 13,805.90 13,808.89 13,804.88 13,805.88 0.0K
15:50 13,806.50 13,816.78 13,806.38 13,815.72 0.0K
15:51 13,819.70 13,821.65 13,811.50 13,812.50 0.0K
15:52 13,813.50 13,822.50 13,812.67 13,819.50 0.0K
15:53 13,821.07 13,824.50 13,819.50 13,823.50 0.0K
15:54 13,822.50 13,822.50 13,817.50 13,819.07 0.0K
15:55 13,820.57 13,821.06 13,814.59 13,815.61 0.0K
15:56 13,816.61 13,823.54 13,816.50 13,823.50 0.0K
15:57 13,823.53 13,824.50 13,811.61 13,814.11 0.0K
15:58 13,814.50 13,815.67 13,811.19 13,811.19 0.0K
15:59 13,810.69 13,815.76 13,807.50 13,814.75 0.0K
16:00 13,815.25 13,820.72 13,815.25 13,819.67 0.0K
16:01 13,819.66 13,820.15 13,815.68 13,816.68 0.0K
16:02 13,815.69 13,818.71 13,814.21 13,818.21 0.0K
16:03 13,818.70 13,818.70 13,814.50 13,814.71 0.0K
16:04 13,815.71 13,816.73 13,813.73 13,816.73 0.0K
16:05 13,815.73 13,818.75 13,812.50 13,818.73 0.0K
16:06 13,818.72 13,823.50 13,818.72 13,820.50 0.0K
16:07 13,820.63 13,823.62 13,818.50 13,818.62 0.0K
16:08 13,817.50 13,821.50 13,817.50 13,818.50 0.0K
16:09 13,817.62 13,817.62 13,812.50 13,813.68 0.0K
16:10 13,812.50 13,813.50 13,809.50 13,810.74 0.0K
16:11 13,811.74 13,814.23 13,811.22 13,811.22 0.0K
16:12 13,810.72 13,815.70 13,810.50 13,815.50 0.0K
16:13 13,815.68 13,815.68 13,810.68 13,811.50 0.0K
16:14 13,814.69 13,816.68 13,813.50 13,813.65 0.0K
16:15 13,814.50 13,819.50 13,814.50 13,818.50 0.0K
16:16 13,820.60 13,821.50 13,819.50 13,821.50 0.0K
16:17 13,823.50 13,823.50 13,815.50 13,816.50 0.0K
16:18 13,817.50 13,817.50 13,812.50 13,813.15 0.0K
16:19 13,813.65 13,818.64 13,811.65 13,817.64 0.0K
16:20 13,817.14 13,817.65 13,813.50 13,815.50 0.0K
16:21 13,816.68 13,817.18 13,811.24 13,811.24 0.0K
16:22 13,811.74 13,812.76 13,806.36 13,806.87 0.0K
16:23 13,806.88 13,809.50 13,804.94 13,807.45 0.0K
16:24 13,805.95 13,806.95 13,799.00 13,800.01 0.0K
16:25 13,798.01 13,804.96 13,798.01 13,804.93 0.0K
16:26 13,805.42 13,810.50 13,803.50 13,809.50 0.0K
16:27 13,811.80 13,811.80 13,808.50 13,810.50 0.0K
16:28 13,809.71 13,809.71 13,807.24 13,808.50 0.0K
16:29 13,807.74 13,811.19 13,807.50 13,809.18 0.0K
16:30 13,809.67 13,815.60 13,809.67 13,814.57 0.0K
16:31 13,813.07 13,816.59 13,810.50 13,816.59 0.0K
16:32 13,815.59 13,818.54 13,815.59 13,816.51 0.0K
16:33 13,814.52 13,822.43 13,813.52 13,822.41 0.0K
16:34 13,821.50 13,825.32 13,821.41 13,824.50 0.0K
16:35 13,824.21 13,826.50 13,822.50 13,826.50 0.0K
16:36 13,825.15 13,828.60 13,825.15 13,828.09 0.0K
16:37 13,829.50 13,830.56 13,827.07 13,829.50 0.0K
16:38 13,830.50 13,830.56 13,827.56 13,830.07 0.0K
16:39 13,828.08 13,829.50 13,826.13 13,826.13 0.0K
16:40 13,826.14 13,831.50 13,824.50 13,829.15 0.0K
16:41 13,829.14 13,829.64 13,826.50 13,826.64 0.0K
16:42 13,827.50 13,834.50 13,827.12 13,833.50 0.0K
16:43 13,833.02 13,834.50 13,833.02 13,833.98 0.0K
16:44 13,833.97 13,834.50 13,832.50 13,832.93 0.0K
16:45 13,831.93 13,834.91 13,830.94 13,831.50 0.0K
16:46 13,831.92 13,832.95 13,829.44 13,832.95 0.0K
16:47 13,833.94 13,835.41 13,829.50 13,831.43 0.0K
16:48 13,831.44 13,835.91 13,831.44 13,835.87 0.0K
16:49 13,835.37 13,836.85 13,835.37 13,835.50 0.0K
16:50 13,832.50 13,836.32 13,829.50 13,836.32 0.0K
16:51 13,835.82 13,838.79 13,832.32 13,838.78 0.0K
16:52 13,838.28 13,839.74 13,837.26 13,839.24 0.0K
16:53 13,838.74 13,839.24 13,834.78 13,834.80 0.0K
16:54 13,834.81 13,836.82 13,833.34 13,835.85 0.0K
16:55 13,834.50 13,836.88 13,834.50 13,836.88 0.0K
16:56 13,838.38 13,838.88 13,835.50 13,835.89 0.0K
16:57 13,835.90 13,835.95 13,831.99 13,833.00 0.0K
16:58 13,832.50 13,832.51 13,828.60 13,829.14 0.0K
16:59 13,829.15 13,829.68 13,827.22 13,827.24 0.0K
17:00 13,825.25 13,827.25 13,819.81 13,823.30 0.0K
17:01 13,822.30 13,823.79 13,822.29 13,823.27 0.0K
17:02 13,824.50 13,824.50 13,820.50 13,821.75 0.0K
17:03 13,822.50 13,827.72 13,822.50 13,827.19 0.0K
17:04 13,827.18 13,827.19 13,823.20 13,824.50 0.0K
17:05 13,823.21 13,826.24 13,822.22 13,826.24 0.0K
17:06 13,826.23 13,826.74 13,824.24 13,826.74 0.0K
17:07 13,827.50 13,829.23 13,826.24 13,829.20 0.0K
17:08 13,828.70 13,832.15 13,828.20 13,831.12 0.0K
17:09 13,829.61 13,829.61 13,825.12 13,827.50 0.0K
17:10 13,828.50 13,828.50 13,818.50 13,819.50 0.0K
17:11 13,819.20 13,820.50 13,815.23 13,818.22 0.0K
17:12 13,817.50 13,818.21 13,814.22 13,818.20 0.0K
17:13 13,819.20 13,821.50 13,815.17 13,815.67 0.0K
17:14 13,816.17 13,821.17 13,816.17 13,820.16 0.0K
17:15 13,819.16 13,821.50 13,818.50 13,819.50 0.0K
17:16 13,820.50 13,822.50 13,820.08 13,822.06 0.0K
17:17 13,821.56 13,821.56 13,818.50 13,820.04 0.0K
17:18 13,820.50 13,821.50 13,819.03 13,820.99 0.0K
17:19 13,820.49 13,821.96 13,819.95 13,819.95 0.0K
17:20 13,819.45 13,822.44 13,819.45 13,822.43 0.0K
17:21 13,822.42 13,825.90 13,822.42 13,823.90 0.0K
17:22 13,822.90 13,823.93 13,819.94 13,819.96 0.0K
17:23 13,820.47 13,821.53 13,819.50 13,821.03 0.0K
17:24 13,821.04 13,822.56 13,820.05 13,821.07 0.0K
17:25 13,820.50 13,822.50 13,817.10 13,821.58 0.0K
17:26 13,820.50 13,820.50 13,817.50 13,818.13 0.0K
17:27 13,819.12 13,819.13 13,816.13 13,819.12 0.0K
17:28 13,818.62 13,820.50 13,818.11 13,819.50 0.0K
17:29 13,817.50 13,818.50 13,815.18 13,818.19 0.0K
17:30 13,817.19 13,817.19 13,813.20 13,814.20 0.0K
17:31 13,816.20 13,820.19 13,809.21 13,810.50 0.0K
17:32 13,810.71 13,813.50 13,809.21 13,812.50 0.0K
17:33 13,814.20 13,817.50 13,814.20 13,815.20 0.0K
17:34 13,814.20 13,816.20 13,811.21 13,812.21 0.0K
17:35 13,812.50 13,820.40 13,812.50 13,820.40 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available