IBEX 35

ES35
🏛️ spain →
15,592.20
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:58 14,007.50 14,014.50 14,004.50 14,013.50 0.0K
08:59 14,014.50 14,020.50 14,014.50 14,018.50 0.0K
09:00 14,016.30 14,017.80 14,004.32 14,004.82 0.0K
09:01 14,005.32 14,014.31 14,001.50 14,002.50 0.0K
09:02 14,006.32 14,013.81 13,998.33 14,012.81 0.0K
09:03 14,012.31 14,016.81 14,007.82 14,015.31 0.0K
09:04 14,013.31 14,019.50 14,013.31 14,018.50 0.0K
09:05 14,018.31 14,018.31 14,009.32 14,011.50 0.0K
09:06 14,010.32 14,015.31 14,008.82 14,008.82 0.0K
09:07 14,009.50 14,015.80 14,007.50 14,007.50 0.0K
09:08 14,006.37 14,006.88 14,001.41 14,002.40 0.0K
09:09 14,002.50 14,005.89 14,000.40 14,001.50 0.0K
09:10 14,004.40 14,007.81 14,001.50 14,006.31 0.0K
09:11 14,005.31 14,006.31 14,001.26 14,002.73 0.0K
09:12 14,002.23 14,004.70 13,997.50 13,998.69 0.0K
09:13 13,998.19 13,998.19 13,989.73 13,990.75 0.0K
09:14 13,989.75 13,992.25 13,983.27 13,985.77 0.0K
09:15 13,986.77 13,994.73 13,986.50 13,989.23 0.0K
09:16 13,988.23 13,991.72 13,984.50 13,985.73 0.0K
09:17 13,985.50 13,989.72 13,982.50 13,986.71 0.0K
09:18 13,988.21 13,994.64 13,986.50 13,988.50 0.0K
09:19 13,987.64 13,994.09 13,987.64 13,989.09 0.0K
09:20 13,989.60 13,992.59 13,982.62 13,984.15 0.0K
09:21 13,983.50 13,988.65 13,980.66 13,985.63 0.0K
09:22 13,986.62 13,988.64 13,985.61 13,987.65 0.0K
09:23 13,988.64 13,989.69 13,985.21 13,986.22 0.0K
09:24 13,986.72 13,986.72 13,972.50 13,973.30 0.0K
09:25 13,973.50 13,976.50 13,970.78 13,970.78 0.0K
09:26 13,969.78 13,972.27 13,966.50 13,970.50 0.0K
09:27 13,969.77 13,975.50 13,969.77 13,970.50 0.0K
09:28 13,971.79 13,973.79 13,970.30 13,972.79 0.0K
09:29 13,971.50 13,975.50 13,971.50 13,974.72 0.0K
09:30 13,971.72 13,976.50 13,967.74 13,972.50 0.0K
09:31 13,973.67 13,973.67 13,966.50 13,966.50 0.0K
09:32 13,967.50 13,975.64 13,967.50 13,970.13 0.0K
09:33 13,970.63 13,975.54 13,969.02 13,969.53 0.0K
09:34 13,967.53 13,967.59 13,964.08 13,967.57 0.0K
09:35 13,968.50 13,971.50 13,964.09 13,970.57 0.0K
09:36 13,971.50 13,977.52 13,970.50 13,974.02 0.0K
09:37 13,974.52 13,976.01 13,971.04 13,976.01 0.0K
09:38 13,976.51 13,981.50 13,974.00 13,981.42 0.0K
09:39 13,979.42 13,982.38 13,975.36 13,975.36 0.0K
09:40 13,976.37 13,982.33 13,974.38 13,982.33 0.0K
09:41 13,981.82 13,982.81 13,980.31 13,982.50 0.0K
09:42 13,981.50 13,982.50 13,980.50 13,980.50 0.0K
09:43 13,978.24 13,978.50 13,974.27 13,977.50 0.0K
09:44 13,978.26 13,979.50 13,974.25 13,978.50 0.0K
09:45 13,978.24 13,984.21 13,977.74 13,980.50 0.0K
09:46 13,978.50 13,982.50 13,978.17 13,981.50 0.0K
09:47 13,982.09 13,984.50 13,979.53 13,980.02 0.0K
09:48 13,982.01 13,982.97 13,977.96 13,979.94 0.0K
09:49 13,978.94 13,979.95 13,977.50 13,977.50 0.0K
09:50 13,976.46 13,977.96 13,971.00 13,971.01 0.0K
09:51 13,970.50 13,971.50 13,968.04 13,969.50 0.0K
09:52 13,970.00 13,979.89 13,970.00 13,977.88 0.0K
09:53 13,977.87 13,977.87 13,970.94 13,972.50 0.0K
09:54 13,971.45 13,976.43 13,970.50 13,974.50 0.0K
09:55 13,972.92 13,975.41 13,972.92 13,973.90 0.0K
09:56 13,972.50 13,973.91 13,971.41 13,973.50 0.0K
09:57 13,973.88 13,973.88 13,973.37 13,973.86 0.0K
09:58 13,974.36 13,975.85 13,972.34 13,972.34 0.0K
09:59 13,973.50 13,975.50 13,972.50 13,973.29 0.0K
10:00 13,981.50 13,985.73 13,977.50 13,980.50 0.0K
10:01 13,980.73 13,980.73 13,968.50 13,968.50 0.0K
10:02 13,966.35 13,969.50 13,960.97 13,961.47 0.0K
10:03 13,960.97 13,961.50 13,956.03 13,956.54 0.0K
10:04 13,955.04 13,963.50 13,955.04 13,958.50 0.0K
10:05 13,958.05 13,958.05 13,946.16 13,946.16 0.0K
10:06 13,946.17 13,948.68 13,943.68 13,946.50 0.0K
10:07 13,946.17 13,948.67 13,946.17 13,948.17 0.0K
10:08 13,948.67 13,957.64 13,948.67 13,956.62 0.0K
10:09 13,956.12 13,957.11 13,953.50 13,953.50 0.0K
10:10 13,952.62 13,957.50 13,951.13 13,956.50 0.0K
10:11 13,956.08 13,956.58 13,942.50 13,942.50 0.0K
10:12 13,943.22 13,944.50 13,941.26 13,942.32 0.0K
10:13 13,941.82 13,950.50 13,941.33 13,950.25 0.0K
10:14 13,949.50 13,957.09 13,947.50 13,954.50 0.0K
10:15 13,955.07 13,956.55 13,954.50 13,955.04 0.0K
10:16 13,954.05 13,955.50 13,953.05 13,953.08 0.0K
10:17 13,953.50 13,953.58 13,950.12 13,950.50 0.0K
10:18 13,949.11 13,954.50 13,949.11 13,952.07 0.0K
10:19 13,951.08 13,952.50 13,949.13 13,951.50 0.0K
10:20 13,949.64 13,949.64 13,945.20 13,945.50 0.0K
10:21 13,945.22 13,945.72 13,941.27 13,943.31 0.0K
10:22 13,944.30 13,944.80 13,937.50 13,937.50 0.0K
10:23 13,938.50 13,939.50 13,934.38 13,939.50 0.0K
10:24 13,940.50 13,940.50 13,936.50 13,937.35 0.0K
10:25 13,937.50 13,940.37 13,934.50 13,940.37 0.0K
10:26 13,940.50 13,945.31 13,939.50 13,944.29 0.0K
10:27 13,945.28 13,946.28 13,943.28 13,943.30 0.0K
10:28 13,945.50 13,948.50 13,943.31 13,948.25 0.0K
10:29 13,948.24 13,949.50 13,946.50 13,947.50 0.0K
10:30 13,947.23 13,949.50 13,946.23 13,949.50 0.0K
10:31 13,948.73 13,948.73 13,943.32 13,943.33 0.0K
10:32 13,942.83 13,942.83 13,934.42 13,939.42 0.0K
10:33 13,939.50 13,939.50 13,935.43 13,936.42 0.0K
10:34 13,935.44 13,937.50 13,935.44 13,936.50 0.0K
10:35 13,935.95 13,937.50 13,933.46 13,933.50 0.0K
10:36 13,933.51 13,937.50 13,933.51 13,937.50 0.0K
10:37 13,937.49 13,939.95 13,935.50 13,935.50 0.0K
10:38 13,935.47 13,936.50 13,934.47 13,935.01 0.0K
10:39 13,935.51 13,935.51 13,932.02 13,932.52 0.0K
10:40 13,933.50 13,937.50 13,932.50 13,935.94 0.0K
10:41 13,935.50 13,938.43 13,932.43 13,932.44 0.0K
10:42 13,930.94 13,930.94 13,927.96 13,929.45 0.0K
10:43 13,929.44 13,932.42 13,929.42 13,932.40 0.0K
10:44 13,932.39 13,932.39 13,927.40 13,929.40 0.0K
10:45 13,928.40 13,929.42 13,927.43 13,928.93 0.0K
10:46 13,928.44 13,929.94 13,925.00 13,925.00 0.0K
10:47 13,925.50 13,929.51 13,924.51 13,929.02 0.0K
10:48 13,928.50 13,930.06 13,926.54 13,927.57 0.0K
10:49 13,928.07 13,931.56 13,927.57 13,931.54 0.0K
10:50 13,932.03 13,932.52 13,927.50 13,930.50 0.0K
10:51 13,929.49 13,930.50 13,928.46 13,929.46 0.0K
10:52 13,928.47 13,928.50 13,923.49 13,924.55 0.0K
10:53 13,924.56 13,924.56 13,922.50 13,922.61 0.0K
10:54 13,922.11 13,923.63 13,920.50 13,920.50 0.0K
10:55 13,920.16 13,922.50 13,916.50 13,919.50 0.0K
10:56 13,920.50 13,921.68 13,911.23 13,913.50 0.0K
10:57 13,913.25 13,916.75 13,913.25 13,914.75 0.0K
10:58 13,914.50 13,916.73 13,912.77 13,916.71 0.0K
10:59 13,916.20 13,916.50 13,912.50 13,913.66 0.0K
11:00 13,913.16 13,915.65 13,912.66 13,915.65 0.0K
11:01 13,914.65 13,920.10 13,914.65 13,920.09 0.0K
11:02 13,918.09 13,918.09 13,914.15 13,916.15 0.0K
11:03 13,915.65 13,915.65 13,910.73 13,910.74 0.0K
11:04 13,911.74 13,911.74 13,907.76 13,908.77 0.0K
11:05 13,907.77 13,908.50 13,906.29 13,908.29 0.0K
11:06 13,907.79 13,910.79 13,907.29 13,910.79 0.0K
11:07 13,908.50 13,912.79 13,908.50 13,912.50 0.0K
11:08 13,913.50 13,914.50 13,912.50 13,913.76 0.0K
11:09 13,914.50 13,915.77 13,911.50 13,915.50 0.0K
11:10 13,915.25 13,915.25 13,904.85 13,904.86 0.0K
11:11 13,904.50 13,907.87 13,904.50 13,906.90 0.0K
11:12 13,907.40 13,907.93 13,902.95 13,903.46 0.0K
11:13 13,903.96 13,909.95 13,903.96 13,909.95 0.0K
11:14 13,908.50 13,912.50 13,908.50 13,911.46 0.0K
11:15 13,910.96 13,911.96 13,909.93 13,909.93 0.0K
11:16 13,911.93 13,919.85 13,911.50 13,919.85 0.0K
11:17 13,920.85 13,922.82 13,918.85 13,920.81 0.0K
11:18 13,920.50 13,920.82 13,912.92 13,912.95 0.0K
11:19 13,912.96 13,913.02 13,910.07 13,910.09 0.0K
11:20 13,910.10 13,911.12 13,908.11 13,910.13 0.0K
11:21 13,913.13 13,913.50 13,909.14 13,910.19 0.0K
11:22 13,908.50 13,911.50 13,907.72 13,908.27 0.0K
11:23 13,909.50 13,910.32 13,908.32 13,910.32 0.0K
11:24 13,910.50 13,913.80 13,910.50 13,911.50 0.0K
11:25 13,911.33 13,911.87 13,910.34 13,910.41 0.0K
11:26 13,909.41 13,912.95 13,909.41 13,912.45 0.0K
11:27 13,913.44 13,914.44 13,910.46 13,912.48 0.0K
11:28 13,911.50 13,913.51 13,911.50 13,913.50 0.0K
11:29 13,910.52 13,915.51 13,910.52 13,915.50 0.0K
11:30 13,913.97 13,914.50 13,911.43 13,913.42 0.0K
11:31 13,913.92 13,917.41 13,913.92 13,916.31 0.0K
11:32 13,915.81 13,917.30 13,914.28 13,915.26 0.0K
11:33 13,915.25 13,917.72 13,913.74 13,916.20 0.0K
11:34 13,916.19 13,916.19 13,908.23 13,909.23 0.0K
11:35 13,908.24 13,908.24 13,904.50 13,905.50 0.0K
11:36 13,907.31 13,907.31 13,901.34 13,901.35 0.0K
11:37 13,900.50 13,900.50 13,896.39 13,897.40 0.0K
11:38 13,898.40 13,902.35 13,895.39 13,901.34 0.0K
11:39 13,901.33 13,902.50 13,900.25 13,900.25 0.0K
11:40 13,899.24 13,900.25 13,896.25 13,897.26 0.0K
11:41 13,898.26 13,899.50 13,898.24 13,899.50 0.0K
11:42 13,900.74 13,901.24 13,897.75 13,899.29 0.0K
11:43 13,899.50 13,899.50 13,895.50 13,896.50 0.0K
11:44 13,897.31 13,900.79 13,896.50 13,900.50 0.0K
11:45 13,901.25 13,906.50 13,900.19 13,906.50 0.0K
11:46 13,906.14 13,906.60 13,903.07 13,903.50 0.0K
11:47 13,902.07 13,902.50 13,900.09 13,901.50 0.0K
11:48 13,902.50 13,905.50 13,902.50 13,904.01 0.0K
11:49 13,903.99 13,905.50 13,903.50 13,904.89 0.0K
11:50 13,903.39 13,903.89 13,896.90 13,898.89 0.0K
11:51 13,898.88 13,899.86 13,895.87 13,895.87 0.0K
11:52 13,897.50 13,899.82 13,896.85 13,897.79 0.0K
11:53 13,899.29 13,907.70 13,898.77 13,902.67 0.0K
11:54 13,902.66 13,904.60 13,902.50 13,902.58 0.0K
11:55 13,900.58 13,902.50 13,898.50 13,900.56 0.0K
11:56 13,899.56 13,900.54 13,898.02 13,898.02 0.0K
11:57 13,898.01 13,900.50 13,898.01 13,900.46 0.0K
11:58 13,900.50 13,900.50 13,896.96 13,899.50 0.0K
11:59 13,899.94 13,900.50 13,898.40 13,900.50 0.0K
12:00 13,900.88 13,907.83 13,899.50 13,907.26 0.0K
12:01 13,908.50 13,909.19 13,906.18 13,906.18 0.0K
12:02 13,905.18 13,908.18 13,905.18 13,906.18 0.0K
12:03 13,906.68 13,907.50 13,902.19 13,902.21 0.0K
12:04 13,902.22 13,902.50 13,899.25 13,901.76 0.0K
12:05 13,900.76 13,902.50 13,900.27 13,901.28 0.0K
12:06 13,901.78 13,908.23 13,901.28 13,908.21 0.0K
12:07 13,907.19 13,911.62 13,907.19 13,911.10 0.0K
12:08 13,911.09 13,913.50 13,910.10 13,913.50 0.0K
12:09 13,912.08 13,915.50 13,912.07 13,914.50 0.0K
12:10 13,914.05 13,916.54 13,914.02 13,914.02 0.0K
12:11 13,914.03 13,915.50 13,912.06 13,912.07 0.0K
12:12 13,912.08 13,920.03 13,912.08 13,919.53 0.0K
12:13 13,919.52 13,919.95 13,917.48 13,919.50 0.0K
12:14 13,919.94 13,922.50 13,919.42 13,920.50 0.0K
12:15 13,921.36 13,923.81 13,921.34 13,923.81 0.0K
12:16 13,925.80 13,925.80 13,921.31 13,924.50 0.0K
12:17 13,924.84 13,924.84 13,921.83 13,921.84 0.0K
12:18 13,922.50 13,924.50 13,922.50 13,924.50 0.0K
12:19 13,923.50 13,930.76 13,923.50 13,929.75 0.0K
12:20 13,928.76 13,929.26 13,927.76 13,928.75 0.0K
12:21 13,927.50 13,929.25 13,926.75 13,929.25 0.0K
12:22 13,929.74 13,933.69 13,929.74 13,931.50 0.0K
12:23 13,932.63 13,932.63 13,929.50 13,930.68 0.0K
12:24 13,929.69 13,931.50 13,928.50 13,931.50 0.0K
12:25 13,931.74 13,934.71 13,931.74 13,934.71 0.0K
12:26 13,934.70 13,934.70 13,932.50 13,932.71 0.0K
12:27 13,931.71 13,931.72 13,927.75 13,927.75 0.0K
12:28 13,926.75 13,930.79 13,925.76 13,930.79 0.0K
12:29 13,930.28 13,931.30 13,929.79 13,931.30 0.0K
12:30 13,932.30 13,933.30 13,931.29 13,931.79 0.0K
12:31 13,930.79 13,932.79 13,929.50 13,929.50 0.0K
12:32 13,928.50 13,928.50 13,925.44 13,925.44 0.0K
12:33 13,925.50 13,927.98 13,925.50 13,927.98 0.0K
12:34 13,926.98 13,930.97 13,926.50 13,929.95 0.0K
12:35 13,929.50 13,930.94 13,927.95 13,929.96 0.0K
12:36 13,929.46 13,930.94 13,926.94 13,926.94 0.0K
12:37 13,926.95 13,928.02 13,926.00 13,928.02 0.0K
12:38 13,929.01 13,929.53 13,928.02 13,928.05 0.0K
12:39 13,928.06 13,929.06 13,924.15 13,925.17 0.0K
12:40 13,925.67 13,928.72 13,925.18 13,928.72 0.0K
12:41 13,928.22 13,930.50 13,925.50 13,930.50 0.0K
12:42 13,931.22 13,931.22 13,928.20 13,930.20 0.0K
12:43 13,929.20 13,931.16 13,929.20 13,931.11 0.0K
12:44 13,930.10 13,934.50 13,930.10 13,933.04 0.0K
12:45 13,933.50 13,934.99 13,933.00 13,933.98 0.0K
12:46 13,934.50 13,939.92 13,934.50 13,938.91 0.0K
12:47 13,938.90 13,941.86 13,937.36 13,939.83 0.0K
12:48 13,941.50 13,941.50 13,939.31 13,939.81 0.0K
12:49 13,939.50 13,941.81 13,939.50 13,941.80 0.0K
12:50 13,942.80 13,942.80 13,938.82 13,940.50 0.0K
12:51 13,939.84 13,944.82 13,939.34 13,944.80 0.0K
12:52 13,943.80 13,944.80 13,940.82 13,941.85 0.0K
12:53 13,942.85 13,945.50 13,941.50 13,945.50 0.0K
12:54 13,945.85 13,948.50 13,944.50 13,944.50 0.0K
12:55 13,945.79 13,945.79 13,942.50 13,942.50 0.0K
12:56 13,941.80 13,943.82 13,940.50 13,942.84 0.0K
12:57 13,942.83 13,942.83 13,939.50 13,940.84 0.0K
12:58 13,939.84 13,944.82 13,939.84 13,943.80 0.0K
12:59 13,944.80 13,945.80 13,942.50 13,942.80 0.0K
13:00 13,945.80 13,947.29 13,941.82 13,943.84 0.0K
13:01 13,942.50 13,943.92 13,941.85 13,942.93 0.0K
13:02 13,942.94 13,947.50 13,942.94 13,946.50 0.0K
13:03 13,946.92 13,946.92 13,940.46 13,942.50 0.0K
13:04 13,942.03 13,944.50 13,941.07 13,944.50 0.0K
13:05 13,944.14 13,945.50 13,943.16 13,943.20 0.0K
13:06 13,943.21 13,944.23 13,941.50 13,943.28 0.0K
13:07 13,944.50 13,945.78 13,944.27 13,944.30 0.0K
13:08 13,945.30 13,945.30 13,940.35 13,940.35 0.0K
13:09 13,941.36 13,941.50 13,936.45 13,937.46 0.0K
13:10 13,937.47 13,937.48 13,934.51 13,935.50 0.0K
13:11 13,937.51 13,938.52 13,935.50 13,938.52 0.0K
13:12 13,937.52 13,940.50 13,937.47 13,937.48 0.0K
13:13 13,938.47 13,940.50 13,938.44 13,940.41 0.0K
13:14 13,940.40 13,940.40 13,938.36 13,938.36 0.0K
13:15 13,937.86 13,937.86 13,934.37 13,935.44 0.0K
13:16 13,936.44 13,938.50 13,936.42 13,938.39 0.0K
13:17 13,938.38 13,939.38 13,936.89 13,937.39 0.0K
13:18 13,937.89 13,938.42 13,935.41 13,938.42 0.0K
13:19 13,938.92 13,939.50 13,938.41 13,939.41 0.0K
13:20 13,940.41 13,942.50 13,939.41 13,941.39 0.0K
13:21 13,942.88 13,944.84 13,940.34 13,940.35 0.0K
13:22 13,941.35 13,943.87 13,940.34 13,942.87 0.0K
13:23 13,943.37 13,945.87 13,943.37 13,945.87 0.0K
13:24 13,946.37 13,946.50 13,943.50 13,945.50 0.0K
13:25 13,945.87 13,947.86 13,945.87 13,947.85 0.0K
13:26 13,947.35 13,947.35 13,942.47 13,942.47 0.0K
13:27 13,942.48 13,943.53 13,941.50 13,943.50 0.0K
13:28 13,943.52 13,944.50 13,940.52 13,944.48 0.0K
13:29 13,944.47 13,944.47 13,942.42 13,943.91 0.0K
13:30 13,944.41 13,944.41 13,941.50 13,942.92 0.0K
13:31 13,942.42 13,945.36 13,942.38 13,943.83 0.0K
13:32 13,944.33 13,944.33 13,941.50 13,942.24 0.0K
13:33 13,943.24 13,945.19 13,942.19 13,944.16 0.0K
13:34 13,945.15 13,947.50 13,945.12 13,947.03 0.0K
13:35 13,947.02 13,947.98 13,946.50 13,947.98 0.0K
13:36 13,948.97 13,948.97 13,945.50 13,945.50 0.0K
13:37 13,945.95 13,946.95 13,943.50 13,943.50 0.0K
13:38 13,942.50 13,947.90 13,942.50 13,947.87 0.0K
13:39 13,948.36 13,949.84 13,947.50 13,947.79 0.0K
13:40 13,948.50 13,952.69 13,948.50 13,951.64 0.0K
13:41 13,952.63 13,953.50 13,951.50 13,951.50 0.0K
13:42 13,951.60 13,952.61 13,951.50 13,951.50 0.0K
13:43 13,952.50 13,954.59 13,952.50 13,953.50 0.0K
13:44 13,954.59 13,954.59 13,952.59 13,953.59 0.0K
13:45 13,953.09 13,953.59 13,952.59 13,952.59 0.0K
13:46 13,953.09 13,953.58 13,951.57 13,952.57 0.0K
13:47 13,953.50 13,954.56 13,950.54 13,951.05 0.0K
13:48 13,950.55 13,952.57 13,950.50 13,951.50 0.0K
13:49 13,952.50 13,952.50 13,949.50 13,951.50 0.0K
13:50 13,951.60 13,952.63 13,950.11 13,951.50 0.0K
13:51 13,950.63 13,953.61 13,950.63 13,953.59 0.0K
13:52 13,957.50 13,960.55 13,957.50 13,959.50 0.0K
13:53 13,960.51 13,960.51 13,955.50 13,956.58 0.0K
13:54 13,957.50 13,957.50 13,952.59 13,954.60 0.0K
13:55 13,954.61 13,955.13 13,947.72 13,947.74 0.0K
13:56 13,947.75 13,950.50 13,947.75 13,948.83 0.0K
13:57 13,949.34 13,952.35 13,949.34 13,950.50 0.0K
13:58 13,951.35 13,951.84 13,951.33 13,951.82 0.0K
13:59 13,953.50 13,953.85 13,951.32 13,953.85 0.0K
14:00 13,954.35 13,955.83 13,953.85 13,954.82 0.0K
14:01 13,954.32 13,955.34 13,951.50 13,953.90 0.0K
14:02 13,953.50 13,956.40 13,952.50 13,953.91 0.0K
14:03 13,955.41 13,955.41 13,945.50 13,947.50 0.0K
14:04 13,948.50 13,948.50 13,941.50 13,943.04 0.0K
14:05 13,944.55 13,945.50 13,942.55 13,944.50 0.0K
14:06 13,944.04 13,944.56 13,941.06 13,944.06 0.0K
14:07 13,944.56 13,944.56 13,943.06 13,943.50 0.0K
14:08 13,943.56 13,945.50 13,943.50 13,944.08 0.0K
14:09 13,944.09 13,945.60 13,942.16 13,942.16 0.0K
14:10 13,942.17 13,943.50 13,941.23 13,943.29 0.0K
14:11 13,943.30 13,947.30 13,943.30 13,947.30 0.0K
14:12 13,947.80 13,950.50 13,947.80 13,950.28 0.0K
14:13 13,950.27 13,951.50 13,948.26 13,950.25 0.0K
14:14 13,951.24 13,951.50 13,949.21 13,949.50 0.0K
14:15 13,947.50 13,947.50 13,945.50 13,946.75 0.0K
14:16 13,947.24 13,948.50 13,944.50 13,946.50 0.0K
14:17 13,945.50 13,946.67 13,944.50 13,946.50 0.0K
14:18 13,946.14 13,949.50 13,946.13 13,948.04 0.0K
14:19 13,948.03 13,949.93 13,947.50 13,949.93 0.0K
14:20 13,949.92 13,950.50 13,947.50 13,949.83 0.0K
14:21 13,949.82 13,953.73 13,949.28 13,953.71 0.0K
14:22 13,953.70 13,954.66 13,952.68 13,953.65 0.0K
14:23 13,952.64 13,954.14 13,952.64 13,954.13 0.0K
14:24 13,954.63 13,955.62 13,954.05 13,954.55 0.0K
14:25 13,954.54 13,955.51 13,951.50 13,951.50 0.0K
14:26 13,952.50 13,955.50 13,952.50 13,954.50 0.0K
14:27 13,955.42 13,956.50 13,950.41 13,950.41 0.0K
14:28 13,950.50 13,950.50 13,947.44 13,950.48 0.0K
14:29 13,950.50 13,953.50 13,948.99 13,953.50 0.0K
14:30 13,953.45 13,955.50 13,953.38 13,955.29 0.0K
14:31 13,955.28 13,955.50 13,954.24 13,955.15 0.0K
14:32 13,955.14 13,955.64 13,952.11 13,952.50 0.0K
14:33 13,953.50 13,955.50 13,952.50 13,952.50 0.0K
14:34 13,952.07 13,955.50 13,950.50 13,955.50 0.0K
14:35 13,953.99 13,954.99 13,952.50 13,952.50 0.0K
14:36 13,954.92 13,954.92 13,951.50 13,951.50 0.0K
14:37 13,953.38 13,953.38 13,951.36 13,951.85 0.0K
14:38 13,951.50 13,954.30 13,950.85 13,953.78 0.0K
14:39 13,953.77 13,956.75 13,953.77 13,956.71 0.0K
14:40 13,955.70 13,955.70 13,953.70 13,955.17 0.0K
14:41 13,955.66 13,958.59 13,955.50 13,957.50 0.0K
14:42 13,957.56 13,959.54 13,957.55 13,958.50 0.0K
14:43 13,959.49 13,962.47 13,958.50 13,961.44 0.0K
14:44 13,960.50 13,960.50 13,958.94 13,960.42 0.0K
14:45 13,960.50 13,962.50 13,954.90 13,954.91 0.0K
14:46 13,955.42 13,957.50 13,954.45 13,954.50 0.0K
14:47 13,955.50 13,955.50 13,953.50 13,953.53 0.0K
14:48 13,953.54 13,953.55 13,949.50 13,949.66 0.0K
14:49 13,949.67 13,950.67 13,948.50 13,949.28 0.0K
14:50 13,949.30 13,949.81 13,946.50 13,948.84 0.0K
14:51 13,948.85 13,948.85 13,944.86 13,946.50 0.0K
14:52 13,946.91 13,948.50 13,944.50 13,946.50 0.0K
14:53 13,945.50 13,949.50 13,943.47 13,944.00 0.0K
14:54 13,944.01 13,947.50 13,943.04 13,947.50 0.0K
14:55 13,948.13 13,955.50 13,948.13 13,954.13 0.0K
14:56 13,952.14 13,952.14 13,949.21 13,950.22 0.0K
14:57 13,948.23 13,951.28 13,948.23 13,948.30 0.0K
14:58 13,947.31 13,948.34 13,943.38 13,943.40 0.0K
14:59 13,943.41 13,946.50 13,943.41 13,945.43 0.0K
15:00 13,945.93 13,948.42 13,944.43 13,946.40 0.0K
15:01 13,946.90 13,949.39 13,946.40 13,948.33 0.0K
15:02 13,948.32 13,948.32 13,942.34 13,943.34 0.0K
15:03 13,942.34 13,944.35 13,942.34 13,944.34 0.0K
15:04 13,944.33 13,945.50 13,941.34 13,941.34 0.0K
15:05 13,942.34 13,945.50 13,941.33 13,944.50 0.0K
15:06 13,944.29 13,945.50 13,944.24 13,944.50 0.0K
15:07 13,944.22 13,944.22 13,939.23 13,943.23 0.0K
15:08 13,943.50 13,949.50 13,943.22 13,948.50 0.0K
15:09 13,949.10 13,953.50 13,949.09 13,951.50 0.0K
15:10 13,951.94 13,955.50 13,951.50 13,953.50 0.0K
15:11 13,953.84 13,953.84 13,951.33 13,951.50 0.0K
15:12 13,951.83 13,952.88 13,950.50 13,952.88 0.0K
15:13 13,951.50 13,953.92 13,951.50 13,953.50 0.0K
15:14 13,953.42 13,953.42 13,948.09 13,949.10 0.0K
15:15 13,949.11 13,952.50 13,949.11 13,949.50 0.0K
15:16 13,948.50 13,948.69 13,945.26 13,946.50 0.0K
15:17 13,946.78 13,950.50 13,946.28 13,949.30 0.0K
15:18 13,948.50 13,951.50 13,946.50 13,946.50 0.0K
15:19 13,946.37 13,946.91 13,943.50 13,945.50 0.0K
15:20 13,948.50 13,949.47 13,946.47 13,948.53 0.0K
15:21 13,948.04 13,948.50 13,944.50 13,945.50 0.0K
15:22 13,944.59 13,947.50 13,942.50 13,943.63 0.0K
15:23 13,943.14 13,943.14 13,939.50 13,940.50 0.0K
15:24 13,939.50 13,942.70 13,939.50 13,940.50 0.0K
15:25 13,941.50 13,944.70 13,938.50 13,944.50 0.0K
15:26 13,942.69 13,945.69 13,942.69 13,945.50 0.0K
15:27 13,946.21 13,946.21 13,942.50 13,943.75 0.0K
15:28 13,942.76 13,943.78 13,941.77 13,942.78 0.0K
15:29 13,942.77 13,942.80 13,939.50 13,940.84 0.0K
15:30 13,943.34 13,956.72 13,943.34 13,955.71 0.0K
15:31 13,956.71 13,956.71 13,949.75 13,951.77 0.0K
15:32 13,954.76 13,960.70 13,953.50 13,957.69 0.0K
15:33 13,956.69 13,956.71 13,952.70 13,952.70 0.0K
15:34 13,951.71 13,958.69 13,950.72 13,958.66 0.0K
15:35 13,959.66 13,959.66 13,952.50 13,952.72 0.0K
15:36 13,952.73 13,952.74 13,944.50 13,947.81 0.0K
15:37 13,946.81 13,955.24 13,946.81 13,951.50 0.0K
15:38 13,952.23 13,953.50 13,947.25 13,948.78 0.0K
15:39 13,947.78 13,950.50 13,944.31 13,948.80 0.0K
15:40 13,948.50 13,949.79 13,943.50 13,948.84 0.0K
15:41 13,948.50 13,954.68 13,948.50 13,954.68 0.0K
15:42 13,955.17 13,956.62 13,950.50 13,950.50 0.0K
15:43 13,950.61 13,951.63 13,948.50 13,949.69 0.0K
15:44 13,948.50 13,952.69 13,947.20 13,947.71 0.0K
15:45 13,947.22 13,951.70 13,946.73 13,947.24 0.0K
15:46 13,946.74 13,956.74 13,946.74 13,955.74 0.0K
15:47 13,954.74 13,957.75 13,954.74 13,955.76 0.0K
15:48 13,956.76 13,956.77 13,951.50 13,952.50 0.0K
15:49 13,951.82 13,953.84 13,951.50 13,951.90 0.0K
15:50 13,952.91 13,952.91 13,940.04 13,940.04 0.0K
15:51 13,938.06 13,943.60 13,935.11 13,942.10 0.0K
15:52 13,942.59 13,948.58 13,942.10 13,943.61 0.0K
15:53 13,943.62 13,947.10 13,942.11 13,943.11 0.0K
15:54 13,944.11 13,950.50 13,943.11 13,950.50 0.0K
15:55 13,951.57 13,955.06 13,951.57 13,954.50 0.0K
15:56 13,953.06 13,955.07 13,949.08 13,949.50 0.0K
15:57 13,950.58 13,951.60 13,950.08 13,950.10 0.0K
15:58 13,950.11 13,952.16 13,947.50 13,952.16 0.0K
15:59 13,953.50 13,954.70 13,951.18 13,954.70 0.0K
16:00 13,955.20 13,957.19 13,949.26 13,949.27 0.0K
16:01 13,950.27 13,953.28 13,948.29 13,951.28 0.0K
16:02 13,950.28 13,959.28 13,949.80 13,955.28 0.0K
16:03 13,954.28 13,962.74 13,954.28 13,962.23 0.0K
16:04 13,962.73 13,962.73 13,960.22 13,961.50 0.0K
16:05 13,960.20 13,961.20 13,957.20 13,958.21 0.0K
16:06 13,956.71 13,960.50 13,956.71 13,958.19 0.0K
16:07 13,957.19 13,962.50 13,957.19 13,961.69 0.0K
16:08 13,961.19 13,964.50 13,959.18 13,962.15 0.0K
16:09 13,963.15 13,965.15 13,961.16 13,961.50 0.0K
16:10 13,961.17 13,964.50 13,961.17 13,964.17 0.0K
16:11 13,963.17 13,966.16 13,963.17 13,964.19 0.0K
16:12 13,963.20 13,964.50 13,959.25 13,960.26 0.0K
16:13 13,960.50 13,961.26 13,958.28 13,960.50 0.0K
16:14 13,960.28 13,960.28 13,956.31 13,956.32 0.0K
16:15 13,957.32 13,961.78 13,957.31 13,961.27 0.0K
16:16 13,962.27 13,964.25 13,961.26 13,962.50 0.0K
16:17 13,962.28 13,963.50 13,957.31 13,957.32 0.0K
16:18 13,957.33 13,960.83 13,957.33 13,960.50 0.0K
16:19 13,960.31 13,965.25 13,959.29 13,965.25 0.0K
16:20 13,964.25 13,967.50 13,964.24 13,964.24 0.0K
16:21 13,965.24 13,965.24 13,958.50 13,958.50 0.0K
16:22 13,959.50 13,959.50 13,955.25 13,957.22 0.0K
16:23 13,956.72 13,960.50 13,956.22 13,960.50 0.0K
16:24 13,961.50 13,962.50 13,960.09 13,960.09 0.0K
16:25 13,959.09 13,961.50 13,958.09 13,959.50 0.0K
16:26 13,958.58 13,963.50 13,958.50 13,963.03 0.0K
16:27 13,962.50 13,964.52 13,962.04 13,962.50 0.0K
16:28 13,963.50 13,968.50 13,962.04 13,967.52 0.0K
16:29 13,966.50 13,971.50 13,966.50 13,969.96 0.0K
16:30 13,969.50 13,978.38 13,969.50 13,976.88 0.0K
16:31 13,977.38 13,978.87 13,974.50 13,974.50 0.0K
16:32 13,973.86 13,974.86 13,972.50 13,974.84 0.0K
16:33 13,976.33 13,977.80 13,972.82 13,973.82 0.0K
16:34 13,972.82 13,975.50 13,972.50 13,974.50 0.0K
16:35 13,975.50 13,975.78 13,971.25 13,971.75 0.0K
16:36 13,971.50 13,979.64 13,971.50 13,978.63 0.0K
16:37 13,979.62 13,980.11 13,973.61 13,978.50 0.0K
16:38 13,978.57 13,981.00 13,975.50 13,980.49 0.0K
16:39 13,980.99 13,986.43 13,980.99 13,984.88 0.0K
16:40 13,986.88 13,989.50 13,983.37 13,987.33 0.0K
16:41 13,987.83 13,989.33 13,987.83 13,989.28 0.0K
16:42 13,989.27 13,991.50 13,988.24 13,989.25 0.0K
16:43 13,989.50 13,990.50 13,988.25 13,988.50 0.0K
16:44 13,989.50 13,990.50 13,987.30 13,990.50 0.0K
16:45 13,989.50 13,994.50 13,988.33 13,993.27 0.0K
16:46 13,992.27 13,996.50 13,992.27 13,994.22 0.0K
16:47 13,994.50 13,995.67 13,993.21 13,995.67 0.0K
16:48 13,996.50 13,998.66 13,994.16 13,996.50 0.0K
16:49 13,995.64 13,999.50 13,994.50 13,999.50 0.0K
16:50 13,999.06 13,999.06 13,993.08 13,994.11 0.0K
16:51 13,992.50 13,995.50 13,992.13 13,994.11 0.0K
16:52 13,994.50 13,999.50 13,993.50 13,998.99 0.0K
16:53 13,998.50 13,999.50 13,996.50 13,996.50 0.0K
16:54 13,997.50 13,997.50 13,992.96 13,992.96 0.0K
16:55 13,991.97 13,995.97 13,990.50 13,994.47 0.0K
16:56 13,993.97 13,993.97 13,991.00 13,993.50 0.0K
16:57 13,995.01 13,995.50 13,992.99 13,995.50 0.0K
16:58 13,996.48 13,998.93 13,994.50 13,994.50 0.0K
16:59 13,996.90 13,996.90 13,993.50 13,994.89 0.0K
17:00 13,994.50 13,995.86 13,992.50 13,992.50 0.0K
17:01 13,992.84 13,992.84 13,989.88 13,990.88 0.0K
17:02 13,990.50 13,991.88 13,989.50 13,989.92 0.0K
17:03 13,989.93 13,990.94 13,988.45 13,990.50 0.0K
17:04 13,991.50 13,994.88 13,991.50 13,993.50 0.0K
17:05 13,994.88 13,997.36 13,993.38 13,996.86 0.0K
17:06 13,997.86 13,997.86 13,995.50 13,995.84 0.0K
17:07 13,995.50 13,998.31 13,994.81 13,995.81 0.0K
17:08 13,996.30 13,996.80 13,994.77 13,995.76 0.0K
17:09 13,997.75 13,997.75 13,994.75 13,995.23 0.0K
17:10 13,994.73 13,994.73 13,989.23 13,990.23 0.0K
17:11 13,989.73 13,989.73 13,980.77 13,983.77 0.0K
17:12 13,983.76 13,985.75 13,979.76 13,982.72 0.0K
17:13 13,981.72 13,982.71 13,979.72 13,982.70 0.0K
17:14 13,984.20 13,989.64 13,984.19 13,989.64 0.0K
17:15 13,988.50 13,988.50 13,984.66 13,987.50 0.0K
17:16 13,989.50 13,993.62 13,989.50 13,993.62 0.0K
17:17 13,992.62 13,995.50 13,992.50 13,993.63 0.0K
17:18 13,995.13 13,995.13 13,990.68 13,990.69 0.0K
17:19 13,989.69 13,990.69 13,987.73 13,989.50 0.0K
17:20 13,990.74 13,990.74 13,983.78 13,985.80 0.0K
17:21 13,986.80 13,989.78 13,985.50 13,986.75 0.0K
17:22 13,985.50 13,987.29 13,984.78 13,987.29 0.0K
17:23 13,986.50 13,988.81 13,986.30 13,986.83 0.0K
17:24 13,987.83 13,987.83 13,982.50 13,982.50 0.0K
17:25 13,982.39 13,984.89 13,978.50 13,981.50 0.0K
17:26 13,982.50 13,985.50 13,981.50 13,985.47 0.0K
17:27 13,985.97 13,990.95 13,985.47 13,989.50 0.0K
17:28 13,988.96 13,993.96 13,988.50 13,993.46 0.0K
17:29 13,993.50 13,996.95 13,991.43 13,991.50 0.0K
17:30 13,993.92 13,994.92 13,989.43 13,989.93 0.0K
17:31 13,990.42 13,996.42 13,990.42 13,994.42 0.0K
17:32 13,993.42 13,999.50 13,990.50 13,990.50 0.0K
17:33 13,994.42 13,994.92 13,988.50 13,993.92 0.0K
17:34 13,993.50 13,995.92 13,985.93 13,988.93 0.0K
17:35 13,990.93 13,992.43 13,984.44 13,990.80 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available