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 13,971.50 13,977.50 13,971.50 13,975.50 0.0K
08:59 13,974.50 13,995.50 13,974.50 13,995.50 0.0K
09:00 13,996.78 14,013.76 13,992.79 13,996.79 0.0K
09:01 13,997.28 14,017.76 13,994.79 14,016.50 0.0K
09:02 14,016.26 14,030.74 14,016.26 14,030.24 0.0K
09:03 14,028.24 14,030.74 14,018.76 14,018.76 0.0K
09:04 14,016.76 14,027.24 14,016.26 14,027.24 0.0K
09:05 14,024.25 14,031.24 14,020.25 14,030.23 0.0K
09:06 14,030.50 14,030.50 14,020.25 14,022.75 0.0K
09:07 14,024.24 14,027.74 14,022.28 14,025.50 0.0K
09:08 14,024.30 14,032.50 14,023.80 14,032.23 0.0K
09:09 14,032.73 14,043.50 14,027.69 14,027.69 0.0K
09:10 14,027.50 14,029.50 14,026.34 14,027.34 0.0K
09:11 14,027.50 14,038.50 14,027.50 14,033.50 0.0K
09:12 14,033.87 14,033.88 14,026.50 14,027.50 0.0K
09:13 14,027.46 14,027.50 14,021.50 14,021.63 0.0K
09:14 14,021.14 14,022.50 14,013.26 14,013.29 0.0K
09:15 14,015.80 14,020.41 14,011.50 14,020.41 0.0K
09:16 14,020.50 14,020.50 14,009.97 14,009.97 0.0K
09:17 14,011.97 14,019.95 14,011.97 14,014.00 0.0K
09:18 14,015.50 14,026.91 14,013.50 14,021.37 0.0K
09:19 14,020.87 14,027.32 14,015.40 14,024.81 0.0K
09:20 14,025.80 14,029.77 14,025.80 14,027.76 0.0K
09:21 14,026.26 14,026.77 14,015.36 14,017.41 0.0K
09:22 14,017.92 14,020.47 14,016.94 14,017.50 0.0K
09:23 14,017.53 14,025.50 14,016.08 14,019.50 0.0K
09:24 14,020.50 14,020.50 14,014.28 14,014.50 0.0K
09:25 14,013.50 14,016.36 14,011.36 14,011.38 0.0K
09:26 14,011.50 14,014.50 14,010.50 14,011.50 0.0K
09:27 14,008.44 14,013.50 14,006.50 14,013.50 0.0K
09:28 14,014.94 14,016.50 14,012.50 14,012.50 0.0K
09:29 14,012.90 14,014.90 14,009.89 14,010.50 0.0K
09:30 14,011.50 14,019.87 14,011.50 14,018.87 0.0K
09:31 14,019.36 14,019.86 14,012.50 14,014.50 0.0K
09:32 14,012.50 14,025.50 14,008.92 14,025.50 0.0K
09:33 14,026.35 14,026.50 14,014.40 14,014.40 0.0K
09:34 14,014.50 14,015.90 14,005.96 14,005.96 0.0K
09:35 14,005.50 14,006.53 14,001.50 14,002.50 0.0K
09:36 14,002.10 14,002.10 13,998.50 14,000.50 0.0K
09:37 14,000.70 14,005.68 14,000.70 14,005.50 0.0K
09:38 14,004.50 14,007.14 14,002.50 14,006.64 0.0K
09:39 14,006.50 14,011.55 14,005.50 14,005.50 0.0K
09:40 14,004.03 14,004.53 13,998.50 14,003.50 0.0K
09:41 14,003.54 14,008.50 13,999.50 14,007.50 0.0K
09:42 14,006.50 14,007.92 14,005.92 14,005.92 0.0K
09:43 14,005.50 14,007.89 14,005.40 14,007.89 0.0K
09:44 14,008.39 14,008.50 14,004.44 14,005.50 0.0K
09:45 14,003.44 14,003.95 14,000.00 14,000.50 0.0K
09:46 14,000.52 14,002.50 13,996.50 13,997.05 0.0K
09:47 13,999.50 14,000.50 13,997.50 13,999.56 0.0K
09:48 13,999.50 14,002.54 13,998.50 13,999.56 0.0K
09:49 14,000.06 14,000.50 13,995.50 14,000.50 0.0K
09:50 14,000.57 14,006.50 13,997.62 13,997.62 0.0K
09:51 13,997.50 13,997.63 13,992.69 13,994.19 0.0K
09:52 13,993.70 13,995.21 13,993.23 13,993.23 0.0K
09:53 13,994.73 13,995.74 13,994.50 13,995.74 0.0K
09:54 13,998.74 14,001.73 13,998.74 14,001.73 0.0K
09:55 14,001.74 14,004.24 14,001.27 14,002.28 0.0K
09:56 14,002.78 14,003.79 14,001.31 14,002.31 0.0K
09:57 14,001.81 14,001.81 13,995.36 13,995.90 0.0K
09:58 13,999.40 14,003.82 13,999.40 14,003.79 0.0K
09:59 14,004.78 14,006.25 14,004.77 14,006.20 0.0K
10:00 14,006.18 14,006.68 13,999.71 13,999.71 0.0K
10:01 13,999.50 14,000.71 13,989.50 13,989.78 0.0K
10:02 13,988.50 13,988.50 13,982.34 13,983.50 0.0K
10:03 13,983.39 13,985.91 13,979.43 13,985.90 0.0K
10:04 13,985.89 13,989.50 13,983.37 13,983.89 0.0K
10:05 13,983.90 13,983.90 13,977.42 13,981.43 0.0K
10:06 13,979.43 13,986.89 13,978.46 13,981.90 0.0K
10:07 13,981.39 13,981.39 13,976.50 13,976.50 0.0K
10:08 13,976.39 13,979.37 13,975.37 13,978.85 0.0K
10:09 13,976.85 13,980.33 13,975.50 13,976.81 0.0K
10:10 13,976.50 13,976.50 13,971.90 13,971.91 0.0K
10:11 13,973.91 13,973.93 13,964.52 13,966.02 0.0K
10:12 13,965.53 13,965.53 13,956.14 13,957.17 0.0K
10:13 13,956.50 13,956.67 13,948.78 13,949.30 0.0K
10:14 13,950.30 13,953.79 13,948.30 13,951.85 0.0K
10:15 13,952.85 13,957.84 13,950.89 13,951.89 0.0K
10:16 13,951.90 13,954.50 13,948.50 13,950.50 0.0K
10:17 13,953.41 13,955.50 13,950.50 13,954.26 0.0K
10:18 13,957.25 13,960.16 13,955.50 13,956.50 0.0K
10:19 13,957.50 13,958.50 13,953.12 13,956.50 0.0K
10:20 13,956.10 13,956.10 13,946.15 13,950.15 0.0K
10:21 13,951.15 13,960.09 13,951.14 13,958.03 0.0K
10:22 13,958.02 13,963.36 13,955.98 13,962.84 0.0K
10:23 13,961.83 13,967.69 13,960.50 13,967.17 0.0K
10:24 13,965.67 13,970.05 13,964.63 13,969.04 0.0K
10:25 13,971.04 13,974.89 13,970.51 13,974.38 0.0K
10:26 13,972.89 13,975.50 13,970.50 13,973.39 0.0K
10:27 13,972.39 13,977.39 13,971.42 13,977.39 0.0K
10:28 13,978.39 13,978.86 13,976.36 13,978.86 0.0K
10:29 13,978.36 13,979.38 13,977.50 13,979.38 0.0K
10:30 13,980.37 13,982.86 13,977.36 13,978.36 0.0K
10:31 13,978.50 13,978.50 13,975.35 13,977.50 0.0K
10:32 13,976.50 13,980.30 13,976.50 13,980.27 0.0K
10:33 13,978.27 13,984.66 13,977.27 13,984.66 0.0K
10:34 13,984.16 13,987.11 13,983.61 13,984.11 0.0K
10:35 13,983.11 13,988.59 13,982.11 13,986.99 0.0K
10:36 13,986.98 13,993.34 13,986.46 13,991.50 0.0K
10:37 13,992.31 13,995.76 13,992.31 13,994.67 0.0K
10:38 13,994.17 13,994.17 13,988.67 13,990.50 0.0K
10:39 13,990.19 13,995.20 13,988.71 13,993.61 0.0K
10:40 13,993.60 13,995.55 13,991.58 13,993.54 0.0K
10:41 13,993.53 13,995.50 13,990.50 13,990.50 0.0K
10:42 13,992.48 13,997.48 13,992.00 13,995.48 0.0K
10:43 13,994.49 13,994.50 13,990.04 13,991.56 0.0K
10:44 13,992.56 13,996.50 13,991.55 13,996.49 0.0K
10:45 13,996.99 14,001.89 13,996.46 14,001.39 0.0K
10:46 14,002.38 14,004.85 13,997.33 13,998.33 0.0K
10:47 13,997.84 14,004.36 13,997.84 14,004.36 0.0K
10:48 14,004.35 14,007.50 14,004.35 14,005.75 0.0K
10:49 14,005.50 14,006.24 14,003.25 14,004.23 0.0K
10:50 14,004.73 14,006.50 14,003.50 14,003.50 0.0K
10:51 14,003.71 14,005.27 13,999.25 14,005.27 0.0K
10:52 14,004.50 14,005.50 13,999.76 13,999.76 0.0K
10:53 14,000.50 14,010.50 13,999.27 14,010.50 0.0K
10:54 14,008.50 14,011.70 14,005.19 14,007.50 0.0K
10:55 14,007.17 14,007.67 13,999.22 13,999.22 0.0K
10:56 14,000.22 14,003.22 13,999.23 14,003.20 0.0K
10:57 14,003.19 14,007.50 14,003.18 14,006.13 0.0K
10:58 14,006.63 14,007.50 14,006.62 14,007.10 0.0K
10:59 14,007.09 14,010.50 14,007.09 14,010.01 0.0K
11:00 14,009.51 14,017.96 14,009.50 14,017.94 0.0K
11:01 14,017.92 14,017.92 14,005.92 14,005.92 0.0K
11:02 14,005.42 14,009.39 14,001.90 14,002.91 0.0K
11:03 14,004.41 14,004.41 13,997.50 13,999.46 0.0K
11:04 14,000.46 14,005.94 14,000.46 14,002.94 0.0K
11:05 14,002.45 14,003.95 14,000.97 14,003.50 0.0K
11:06 14,001.50 14,005.00 13,998.51 13,999.50 0.0K
11:07 13,999.03 13,999.04 13,995.50 13,995.50 0.0K
11:08 13,994.15 14,001.18 13,994.15 14,001.18 0.0K
11:09 14,000.18 14,004.13 14,000.17 14,001.15 0.0K
11:10 14,000.50 14,004.15 14,000.50 14,003.18 0.0K
11:11 14,004.18 14,004.18 13,997.50 14,000.50 0.0K
11:12 13,999.69 14,008.66 13,998.19 14,007.15 0.0K
11:13 14,006.65 14,008.65 14,004.50 14,004.50 0.0K
11:14 14,005.16 14,005.17 14,000.74 14,002.25 0.0K
11:15 14,003.50 14,004.50 13,998.36 14,000.50 0.0K
11:16 14,001.50 14,009.89 14,000.40 14,009.50 0.0K
11:17 14,010.50 14,012.34 14,009.89 14,011.33 0.0K
11:18 14,010.83 14,012.50 14,007.34 14,012.31 0.0K
11:19 14,012.30 14,014.50 14,010.50 14,010.81 0.0K
11:20 14,011.50 14,012.50 14,001.94 14,002.46 0.0K
11:21 14,001.96 14,004.50 14,001.50 14,004.50 0.0K
11:22 14,003.51 14,008.99 14,001.50 14,006.50 0.0K
11:23 14,003.50 14,006.50 13,998.03 14,006.50 0.0K
11:24 14,005.50 14,006.50 14,002.50 14,006.45 0.0K
11:25 14,005.46 14,007.50 14,002.47 14,002.97 0.0K
11:26 14,003.50 14,004.50 14,001.50 14,002.53 0.0K
11:27 14,003.54 14,003.54 13,999.50 13,999.62 0.0K
11:28 13,999.50 14,005.61 13,999.50 14,001.61 0.0K
11:29 14,001.50 14,005.61 14,001.50 14,001.62 0.0K
11:30 14,001.63 14,003.66 13,998.50 14,002.50 0.0K
11:31 14,001.67 14,001.67 13,994.50 13,996.50 0.0K
11:32 13,997.50 14,004.73 13,997.50 14,003.74 0.0K
11:33 14,002.50 14,006.50 14,000.50 14,001.50 0.0K
11:34 14,000.74 14,001.50 13,995.50 13,997.50 0.0K
11:35 13,998.37 14,000.50 13,996.87 13,998.50 0.0K
11:36 14,002.37 14,005.50 14,001.79 14,004.76 0.0K
11:37 14,005.76 14,008.72 14,005.50 14,007.71 0.0K
11:38 14,008.21 14,009.70 14,002.70 14,003.71 0.0K
11:39 14,004.72 14,006.72 14,001.50 14,003.81 0.0K
11:40 14,002.32 14,003.84 14,000.50 14,002.50 0.0K
11:41 14,003.50 14,005.87 14,002.45 14,002.45 0.0K
11:42 14,002.95 14,002.95 13,998.09 13,998.09 0.0K
11:43 13,997.10 13,998.50 13,995.50 13,995.50 0.0K
11:44 13,995.20 13,996.50 13,994.32 13,995.33 0.0K
11:45 13,994.33 13,995.37 13,991.34 13,992.91 0.0K
11:46 13,992.43 13,993.94 13,981.50 13,981.50 0.0K
11:47 13,983.51 13,987.48 13,982.51 13,985.45 0.0K
11:48 13,988.44 13,990.39 13,987.34 13,987.50 0.0K
11:49 13,986.50 13,986.50 13,984.35 13,984.86 0.0K
11:50 13,983.50 13,983.50 13,978.50 13,979.93 0.0K
11:51 13,979.50 13,979.50 13,975.50 13,977.47 0.0K
11:52 13,977.46 13,981.50 13,974.48 13,981.50 0.0K
11:53 13,980.42 13,985.81 13,980.42 13,985.29 0.0K
11:54 13,985.28 13,987.22 13,984.26 13,986.22 0.0K
11:55 13,987.21 13,991.50 13,987.21 13,990.65 0.0K
11:56 13,990.15 13,994.50 13,990.15 13,994.50 0.0K
11:57 13,994.08 13,999.50 13,994.08 13,997.50 0.0K
11:58 13,998.49 14,000.96 13,997.50 13,997.94 0.0K
11:59 13,998.94 14,002.90 13,997.94 14,001.89 0.0K
12:00 14,002.39 14,003.88 13,998.50 14,000.50 0.0K
12:01 14,001.92 14,005.50 14,000.50 14,000.90 0.0K
12:02 13,999.91 14,004.50 13,999.50 14,004.50 0.0K
12:03 14,003.50 14,003.87 14,003.37 14,003.86 0.0K
12:04 14,004.50 14,005.88 14,002.50 14,005.50 0.0K
12:05 14,006.38 14,009.50 14,005.50 14,009.50 0.0K
12:06 14,008.80 14,009.79 14,005.50 14,006.30 0.0K
12:07 14,005.81 14,009.83 14,005.81 14,005.84 0.0K
12:08 14,005.85 14,008.35 14,004.86 14,006.85 0.0K
12:09 14,007.85 14,012.77 14,006.35 14,008.76 0.0K
12:10 14,008.77 14,012.77 14,008.77 14,012.76 0.0K
12:11 14,012.75 14,015.67 14,012.75 14,013.50 0.0K
12:12 14,012.50 14,014.66 14,010.66 14,014.66 0.0K
12:13 14,014.65 14,022.50 14,014.64 14,021.04 0.0K
12:14 14,020.04 14,022.53 14,018.50 14,021.49 0.0K
12:15 14,021.48 14,024.48 14,020.49 14,021.51 0.0K
12:16 14,022.51 14,023.51 14,020.50 14,022.50 0.0K
12:17 14,021.59 14,022.65 14,018.62 14,022.64 0.0K
12:18 14,022.15 14,022.66 14,018.50 14,019.74 0.0K
12:19 14,019.75 14,019.76 14,015.50 14,015.50 0.0K
12:20 14,016.42 14,021.42 14,015.43 14,020.43 0.0K
12:21 14,019.93 14,022.93 14,018.93 14,021.50 0.0K
12:22 14,021.91 14,021.91 14,015.50 14,016.50 0.0K
12:23 14,016.48 14,016.99 14,014.00 14,014.00 0.0K
12:24 14,015.00 14,017.01 14,014.00 14,015.02 0.0K
12:25 14,015.03 14,015.03 14,012.05 14,013.58 0.0K
12:26 14,013.09 14,014.10 14,011.10 14,014.10 0.0K
12:27 14,013.10 14,014.62 14,011.62 14,014.13 0.0K
12:28 14,014.14 14,014.18 14,010.73 14,011.25 0.0K
12:29 14,010.75 14,011.28 14,009.31 14,009.31 0.0K
12:30 14,009.32 14,015.29 14,007.33 14,013.26 0.0K
12:31 14,012.26 14,012.26 14,010.27 14,011.25 0.0K
12:32 14,011.74 14,017.17 14,011.74 14,015.17 0.0K
12:33 14,016.17 14,019.50 14,015.50 14,019.10 0.0K
12:34 14,019.09 14,021.50 14,017.50 14,018.53 0.0K
12:35 14,018.50 14,020.03 14,016.03 14,020.03 0.0K
12:36 14,020.50 14,024.97 14,019.03 14,024.97 0.0K
12:37 14,024.96 14,025.95 14,024.38 14,024.87 0.0K
12:38 14,023.86 14,023.86 14,020.50 14,021.50 0.0K
12:39 14,022.34 14,022.50 14,019.34 14,019.84 0.0K
12:40 14,019.50 14,020.84 14,016.36 14,016.36 0.0K
12:41 14,016.37 14,018.50 14,016.37 14,017.89 0.0K
12:42 14,018.39 14,018.39 14,013.42 14,013.42 0.0K
12:43 14,012.92 14,015.92 14,012.92 14,014.50 0.0K
12:44 14,014.42 14,014.92 14,012.43 14,012.43 0.0K
12:45 14,011.94 14,018.94 14,011.94 14,018.94 0.0K
12:46 14,017.94 14,017.94 14,016.45 14,016.96 0.0K
12:47 14,016.97 14,016.97 14,013.50 14,014.50 0.0K
12:48 14,014.49 14,015.04 14,012.03 14,015.04 0.0K
12:49 14,015.50 14,017.03 14,014.04 14,014.04 0.0K
12:50 14,015.04 14,020.01 14,015.04 14,019.01 0.0K
12:51 14,018.51 14,019.02 14,016.02 14,017.06 0.0K
12:52 14,016.56 14,016.56 14,011.17 14,011.20 0.0K
12:53 14,011.21 14,011.71 14,007.29 14,007.31 0.0K
12:54 14,007.32 14,007.88 14,006.50 14,007.39 0.0K
12:55 14,009.50 14,010.89 14,008.89 14,009.50 0.0K
12:56 14,010.50 14,010.50 14,006.42 14,006.42 0.0K
12:57 14,006.50 14,009.49 14,004.45 14,009.48 0.0K
12:58 14,009.98 14,010.51 14,007.50 14,007.50 0.0K
12:59 14,009.50 14,011.04 14,008.54 14,008.55 0.0K
13:00 14,009.55 14,011.56 14,008.50 14,009.50 0.0K
13:01 14,007.50 14,009.64 14,004.50 14,008.65 0.0K
13:02 14,008.50 14,010.65 14,006.50 14,008.50 0.0K
13:03 14,009.66 14,009.66 14,006.17 14,006.50 0.0K
13:04 14,007.20 14,007.71 14,006.20 14,006.72 0.0K
13:05 14,007.50 14,007.50 14,004.50 14,005.27 0.0K
13:06 14,006.50 14,008.23 14,002.50 14,007.72 0.0K
13:07 14,007.71 14,008.70 14,004.70 14,006.50 0.0K
13:08 14,007.70 14,007.70 14,002.78 14,003.79 0.0K
13:09 14,003.80 14,003.83 14,002.50 14,002.50 0.0K
13:10 14,003.50 14,005.50 14,003.50 14,005.50 0.0K
13:11 14,004.85 14,004.85 14,001.36 14,002.86 0.0K
13:12 14,002.85 14,002.85 13,998.50 13,999.88 0.0K
13:13 13,998.50 14,002.90 13,998.50 14,001.88 0.0K
13:14 14,001.87 14,002.50 14,000.50 14,000.50 0.0K
13:15 13,999.85 14,000.87 13,999.37 13,999.50 0.0K
13:16 13,999.94 14,003.88 13,999.94 14,003.84 0.0K
13:17 14,005.50 14,005.50 14,003.50 14,003.77 0.0K
13:18 14,003.50 14,003.77 14,001.28 14,001.76 0.0K
13:19 14,002.26 14,004.69 14,002.26 14,003.50 0.0K
13:20 14,002.67 14,004.61 14,001.50 14,004.60 0.0K
13:21 14,003.50 14,005.57 14,003.50 14,004.50 0.0K
13:22 14,005.54 14,008.49 14,004.03 14,008.48 0.0K
13:23 14,009.48 14,009.50 14,006.50 14,007.50 0.0K
13:24 14,007.42 14,008.40 14,006.41 14,008.39 0.0K
13:25 14,007.40 14,008.41 14,006.40 14,006.43 0.0K
13:26 14,006.44 14,006.44 13,998.08 13,998.59 0.0K
13:27 13,998.10 13,998.10 13,994.64 13,995.71 0.0K
13:28 13,995.72 13,995.76 13,994.50 13,995.50 0.0K
13:29 13,994.76 13,996.76 13,994.76 13,995.76 0.0K
13:30 13,997.26 13,999.75 13,996.50 13,996.76 0.0K
13:31 13,997.77 13,997.77 13,996.28 13,997.29 0.0K
13:32 13,997.79 13,997.79 13,995.50 13,996.32 0.0K
13:33 13,996.33 13,998.81 13,996.32 13,998.81 0.0K
13:34 13,998.50 14,002.72 13,998.50 13,999.50 0.0K
13:35 13,999.72 14,000.71 13,992.50 13,992.77 0.0K
13:36 13,993.50 13,993.79 13,989.50 13,990.50 0.0K
13:37 13,989.83 13,989.84 13,987.50 13,988.38 0.0K
13:38 13,989.50 13,990.88 13,988.50 13,990.50 0.0K
13:39 13,990.86 13,990.86 13,985.50 13,985.50 0.0K
13:40 13,985.91 13,986.92 13,985.50 13,986.92 0.0K
13:41 13,985.92 13,988.50 13,985.50 13,987.50 0.0K
13:42 13,987.89 13,987.89 13,982.50 13,983.50 0.0K
13:43 13,983.92 13,983.92 13,979.50 13,980.45 0.0K
13:44 13,980.44 13,981.93 13,979.44 13,981.92 0.0K
13:45 13,978.92 13,978.93 13,976.50 13,977.96 0.0K
13:46 13,977.95 13,977.95 13,974.98 13,975.99 0.0K
13:47 13,974.99 13,978.50 13,974.99 13,976.48 0.0K
13:48 13,975.98 13,977.96 13,975.46 13,977.93 0.0K
13:49 13,978.42 13,980.82 13,978.39 13,980.50 0.0K
13:50 13,980.29 13,985.20 13,979.77 13,984.69 0.0K
13:51 13,983.69 13,985.50 13,982.66 13,985.50 0.0K
13:52 13,984.50 13,985.50 13,983.12 13,983.12 0.0K
13:53 13,982.62 13,982.63 13,979.62 13,981.50 0.0K
13:54 13,982.13 13,982.62 13,981.50 13,982.57 0.0K
13:55 13,984.50 13,984.50 13,982.03 13,983.01 0.0K
13:56 13,983.51 13,984.00 13,981.49 13,982.49 0.0K
13:57 13,981.49 13,982.50 13,977.55 13,978.57 0.0K
13:58 13,979.08 13,980.50 13,978.11 13,979.64 0.0K
13:59 13,980.50 13,982.50 13,979.64 13,981.58 0.0K
14:00 13,983.57 13,986.50 13,983.56 13,986.45 0.0K
14:01 13,986.44 13,986.93 13,984.42 13,984.50 0.0K
14:02 13,982.90 13,988.50 13,982.90 13,988.36 0.0K
14:03 13,989.35 13,990.50 13,988.32 13,989.74 0.0K
14:04 13,989.24 13,992.50 13,989.24 13,991.19 0.0K
14:05 13,991.50 13,992.68 13,989.68 13,991.16 0.0K
14:06 13,991.66 13,996.50 13,991.08 13,991.08 0.0K
14:07 13,991.50 13,991.50 13,985.15 13,985.17 0.0K
14:08 13,985.18 13,987.50 13,985.18 13,986.73 0.0K
14:09 13,986.50 13,986.50 13,982.31 13,983.33 0.0K
14:10 13,983.34 13,983.34 13,978.36 13,980.36 0.0K
14:11 13,980.85 13,981.35 13,977.37 13,978.50 0.0K
14:12 13,978.38 13,978.50 13,976.50 13,977.50 0.0K
14:13 13,978.39 13,978.39 13,975.40 13,976.40 0.0K
14:14 13,976.39 13,977.50 13,974.50 13,975.41 0.0K
14:15 13,975.90 13,979.50 13,975.90 13,979.32 0.0K
14:16 13,979.82 13,983.50 13,979.82 13,983.20 0.0K
14:17 13,983.69 13,984.50 13,981.50 13,982.09 0.0K
14:18 13,982.08 13,983.50 13,981.06 13,983.50 0.0K
14:19 13,982.50 13,983.99 13,981.02 13,983.98 0.0K
14:20 13,983.97 13,983.97 13,980.00 13,980.02 0.0K
14:21 13,979.03 13,980.03 13,975.07 13,975.11 0.0K
14:22 13,975.12 13,976.50 13,971.19 13,972.20 0.0K
14:23 13,971.20 13,973.50 13,969.80 13,970.32 0.0K
14:24 13,970.33 13,971.87 13,969.34 13,970.90 0.0K
14:25 13,970.40 13,970.40 13,967.46 13,968.48 0.0K
14:26 13,968.49 13,968.49 13,963.57 13,964.11 0.0K
14:27 13,963.61 13,965.19 13,963.50 13,963.71 0.0K
14:28 13,963.72 13,963.74 13,958.83 13,959.33 0.0K
14:29 13,957.33 13,957.33 13,952.41 13,953.92 0.0K
14:30 13,955.42 13,957.91 13,953.92 13,955.92 0.0K
14:31 13,957.50 13,961.86 13,957.50 13,959.85 0.0K
14:32 13,959.84 13,962.31 13,959.50 13,961.76 0.0K
14:33 13,962.50 13,963.73 13,960.50 13,963.23 0.0K
14:34 13,964.72 13,966.67 13,963.19 13,964.65 0.0K
14:35 13,965.50 13,966.64 13,965.14 13,966.09 0.0K
14:36 13,966.08 13,969.55 13,965.94 13,966.44 0.0K
14:37 13,967.44 13,967.44 13,961.50 13,961.50 0.0K
14:38 13,961.47 13,961.98 13,959.99 13,961.47 0.0K
14:39 13,962.47 13,963.95 13,961.40 13,962.38 0.0K
14:40 13,964.87 13,966.32 13,962.77 13,962.77 0.0K
14:41 13,961.77 13,962.75 13,957.23 13,957.23 0.0K
14:42 13,954.24 13,960.20 13,953.74 13,960.14 0.0K
14:43 13,960.13 13,962.02 13,958.62 13,961.95 0.0K
14:44 13,962.44 13,965.41 13,960.75 13,963.50 0.0K
14:45 13,963.72 13,965.50 13,958.50 13,958.50 0.0K
14:46 13,960.50 13,966.55 13,960.50 13,966.54 0.0K
14:47 13,966.53 13,970.50 13,965.50 13,968.40 0.0K
14:48 13,968.90 13,970.50 13,967.37 13,970.31 0.0K
14:49 13,968.50 13,968.78 13,967.50 13,967.72 0.0K
14:50 13,968.50 13,971.50 13,967.21 13,968.50 0.0K
14:51 13,965.50 13,967.50 13,964.14 13,966.50 0.0K
14:52 13,965.63 13,966.50 13,963.14 13,966.50 0.0K
14:53 13,967.50 13,969.58 13,965.50 13,968.50 0.0K
14:54 13,967.50 13,970.05 13,966.05 13,970.05 0.0K
14:55 13,970.50 13,971.02 13,966.01 13,968.50 0.0K
14:56 13,967.50 13,969.50 13,965.50 13,966.50 0.0K
14:57 13,966.49 13,970.97 13,966.49 13,967.97 0.0K
14:58 13,968.50 13,972.50 13,968.50 13,972.50 0.0K
14:59 13,971.50 13,973.93 13,970.50 13,970.98 0.0K
15:00 13,970.48 13,978.50 13,969.50 13,976.50 0.0K
15:01 13,976.89 13,976.89 13,972.50 13,975.50 0.0K
15:02 13,975.83 13,975.83 13,971.50 13,971.81 0.0K
15:03 13,972.50 13,974.50 13,971.50 13,972.25 0.0K
15:04 13,973.50 13,977.68 13,972.50 13,977.50 0.0K
15:05 13,977.66 13,977.66 13,975.50 13,976.50 0.0K
15:06 13,977.50 13,979.69 13,976.50 13,977.50 0.0K
15:07 13,977.68 13,978.70 13,971.23 13,972.50 0.0K
15:08 13,972.73 13,976.71 13,972.50 13,972.50 0.0K
15:09 13,971.71 13,975.50 13,971.50 13,974.68 0.0K
15:10 13,975.68 13,976.50 13,972.50 13,972.50 0.0K
15:11 13,971.64 13,972.64 13,969.15 13,970.18 0.0K
15:12 13,969.68 13,972.19 13,966.72 13,966.74 0.0K
15:13 13,966.75 13,973.78 13,965.30 13,973.77 0.0K
15:14 13,972.77 13,975.50 13,972.77 13,973.70 0.0K
15:15 13,973.20 13,983.60 13,973.20 13,983.57 0.0K
15:16 13,983.56 13,983.56 13,981.49 13,983.45 0.0K
15:17 13,983.44 13,986.50 13,982.45 13,984.87 0.0K
15:18 13,984.50 13,985.50 13,983.35 13,983.88 0.0K
15:19 13,983.39 13,985.50 13,982.90 13,984.42 0.0K
15:20 13,983.42 13,983.42 13,980.44 13,982.48 0.0K
15:21 13,982.49 13,983.51 13,980.50 13,980.51 0.0K
15:22 13,981.01 13,982.51 13,977.51 13,979.51 0.0K
15:23 13,978.52 13,981.51 13,978.48 13,978.50 0.0K
15:24 13,978.49 13,979.50 13,975.51 13,978.98 0.0K
15:25 13,977.49 13,978.50 13,974.50 13,976.04 0.0K
15:26 13,975.50 13,975.55 13,973.50 13,975.01 0.0K
15:27 13,975.51 13,979.50 13,975.50 13,979.43 0.0K
15:28 13,981.43 13,983.40 13,980.86 13,980.86 0.0K
15:29 13,981.86 13,982.50 13,980.32 13,980.32 0.0K
15:30 13,978.50 13,981.50 13,975.36 13,978.39 0.0K
15:31 13,977.39 13,981.50 13,974.50 13,981.50 0.0K
15:32 13,980.50 13,990.86 13,979.42 13,984.50 0.0K
15:33 13,983.90 13,988.50 13,983.41 13,984.44 0.0K
15:34 13,981.50 13,986.50 13,980.46 13,984.52 0.0K
15:35 13,985.52 13,985.59 13,980.61 13,980.61 0.0K
15:36 13,979.50 13,983.50 13,979.50 13,980.50 0.0K
15:37 13,982.50 13,987.50 13,982.50 13,985.16 0.0K
15:38 13,986.66 13,986.70 13,982.68 13,985.50 0.0K
15:39 13,984.72 13,986.50 13,980.31 13,980.31 0.0K
15:40 13,980.50 13,983.85 13,979.84 13,982.50 0.0K
15:41 13,981.87 13,985.50 13,980.50 13,984.85 0.0K
15:42 13,984.50 13,986.50 13,983.85 13,985.33 0.0K
15:43 13,985.83 13,987.80 13,985.82 13,987.78 0.0K
15:44 13,987.28 13,989.50 13,987.28 13,988.25 0.0K
15:45 13,987.50 13,988.26 13,986.26 13,986.26 0.0K
15:46 13,985.50 13,989.50 13,985.50 13,987.50 0.0K
15:47 13,986.50 13,989.21 13,986.50 13,987.50 0.0K
15:48 13,988.20 13,995.50 13,988.20 13,995.50 0.0K
15:49 13,999.64 14,006.11 13,998.15 14,003.62 0.0K
15:50 14,004.62 14,008.50 14,003.64 14,007.50 0.0K
15:51 14,008.50 14,014.65 14,008.16 14,012.50 0.0K
15:52 14,011.65 14,012.65 14,004.72 14,006.22 0.0K
15:53 14,005.72 14,006.73 13,998.82 14,000.34 0.0K
15:54 14,000.35 14,002.50 13,998.50 14,000.92 0.0K
15:55 14,000.43 14,001.95 13,997.50 13,999.50 0.0K
15:56 13,997.58 13,999.08 13,996.50 13,998.50 0.0K
15:57 13,997.18 13,998.68 13,992.29 13,992.29 0.0K
15:58 13,992.30 13,995.50 13,991.32 13,993.91 0.0K
15:59 13,993.50 14,005.50 13,992.50 14,005.50 0.0K
16:00 14,005.02 14,008.50 13,994.50 13,996.10 0.0K
16:01 13,994.10 13,995.50 13,985.64 13,987.68 0.0K
16:02 13,988.19 13,990.50 13,984.80 13,984.87 0.0K
16:03 13,985.38 13,988.93 13,985.38 13,987.97 0.0K
16:04 13,987.48 13,994.96 13,987.48 13,990.50 0.0K
16:05 13,991.98 13,996.50 13,988.49 13,996.50 0.0K
16:06 13,996.99 13,997.49 13,993.50 13,993.50 0.0K
16:07 13,994.99 13,994.99 13,988.56 13,988.56 0.0K
16:08 13,989.50 13,991.50 13,987.50 13,989.62 0.0K
16:09 13,986.63 13,989.50 13,985.50 13,988.50 0.0K
16:10 13,988.21 13,990.71 13,988.21 13,990.21 0.0K
16:11 13,991.71 13,996.50 13,991.50 13,994.68 0.0K
16:12 13,995.18 13,996.50 13,993.18 13,995.20 0.0K
16:13 13,995.50 14,002.08 13,995.19 14,002.08 0.0K
16:14 14,002.07 14,002.07 13,996.50 13,997.50 0.0K
16:15 13,996.08 13,998.50 13,995.07 13,997.06 0.0K
16:16 13,997.07 13,997.07 13,994.10 13,995.11 0.0K
16:17 13,996.50 13,996.50 13,994.11 13,996.10 0.0K
16:18 13,995.09 13,996.50 13,993.06 13,993.07 0.0K
16:19 13,993.57 13,993.57 13,989.50 13,992.50 0.0K
16:20 13,992.11 13,992.50 13,989.12 13,989.50 0.0K
16:21 13,989.62 13,991.50 13,985.50 13,986.16 0.0K
16:22 13,986.50 13,986.50 13,981.19 13,982.50 0.0K
16:23 13,982.21 13,983.50 13,981.21 13,983.50 0.0K
16:24 13,985.24 13,986.50 13,982.22 13,983.21 0.0K
16:25 13,982.50 13,992.50 13,982.50 13,991.09 0.0K
16:26 13,992.50 13,994.50 13,989.50 13,989.50 0.0K
16:27 13,990.50 13,990.50 13,987.02 13,988.06 0.0K
16:28 13,988.07 13,993.50 13,988.07 13,992.50 0.0K
16:29 13,993.53 13,994.51 13,990.00 13,991.01 0.0K
16:30 13,990.01 13,990.01 13,983.09 13,987.12 0.0K
16:31 13,988.12 13,989.10 13,987.10 13,989.10 0.0K
16:32 13,991.50 13,993.07 13,989.06 13,990.50 0.0K
16:33 13,990.06 13,990.06 13,987.08 13,988.09 0.0K
16:34 13,989.09 13,989.12 13,986.12 13,988.61 0.0K
16:35 13,990.11 13,993.50 13,989.10 13,990.06 0.0K
16:36 13,988.50 13,993.00 13,988.06 13,992.98 0.0K
16:37 13,992.97 13,993.94 13,991.50 13,992.94 0.0K
16:38 13,991.94 13,991.95 13,986.98 13,987.94 0.0K
16:39 13,988.94 13,988.94 13,983.94 13,984.45 0.0K
16:40 13,984.95 13,992.92 13,983.46 13,990.91 0.0K
16:41 13,989.91 13,991.91 13,983.46 13,983.96 0.0K
16:42 13,983.46 13,984.97 13,981.98 13,983.01 0.0K
16:43 13,984.00 13,988.95 13,983.99 13,988.95 0.0K
16:44 13,987.50 13,992.91 13,986.50 13,987.44 0.0K
16:45 13,986.95 13,988.50 13,982.50 13,982.50 0.0K
16:46 13,983.00 13,985.00 13,972.11 13,974.63 0.0K
16:47 13,975.13 13,980.50 13,974.15 13,978.50 0.0K
16:48 13,977.50 13,987.08 13,977.50 13,984.52 0.0K
16:49 13,985.02 13,985.02 13,981.02 13,984.49 0.0K
16:50 13,983.99 13,984.99 13,978.06 13,978.06 0.0K
16:51 13,979.07 13,981.11 13,976.10 13,980.10 0.0K
16:52 13,981.10 13,982.50 13,977.61 13,982.50 0.0K
16:53 13,983.60 13,983.60 13,981.59 13,982.08 0.0K
16:54 13,980.08 13,983.50 13,979.12 13,981.50 0.0K
16:55 13,981.62 13,984.66 13,981.62 13,984.66 0.0K
16:56 13,983.66 13,985.50 13,982.67 13,983.18 0.0K
16:57 13,984.18 13,985.50 13,981.70 13,982.22 0.0K
16:58 13,983.22 13,987.50 13,983.22 13,986.19 0.0K
16:59 13,987.19 13,989.50 13,986.20 13,987.71 0.0K
17:00 13,985.71 13,988.50 13,983.22 13,987.50 0.0K
17:01 13,987.26 13,990.50 13,985.76 13,989.27 0.0K
17:02 13,989.77 13,990.27 13,986.29 13,986.32 0.0K
17:03 13,986.82 13,988.50 13,985.35 13,986.35 0.0K
17:04 13,985.35 13,990.50 13,984.35 13,990.29 0.0K
17:05 13,990.28 13,992.50 13,989.26 13,989.26 0.0K
17:06 13,989.76 13,992.50 13,989.76 13,991.27 0.0K
17:07 13,992.27 13,992.27 13,987.33 13,987.34 0.0K
17:08 13,985.84 13,988.50 13,985.84 13,986.37 0.0K
17:09 13,987.37 13,994.50 13,987.37 13,992.50 0.0K
17:10 13,992.76 13,993.50 13,983.50 13,984.50 0.0K
17:11 13,984.30 13,985.80 13,983.50 13,984.30 0.0K
17:12 13,984.80 13,987.50 13,984.80 13,986.50 0.0K
17:13 13,985.50 13,989.50 13,985.50 13,989.20 0.0K
17:14 13,989.19 13,991.50 13,989.19 13,991.12 0.0K
17:15 13,991.62 13,991.62 13,986.50 13,987.15 0.0K
17:16 13,985.15 13,987.50 13,983.17 13,985.17 0.0K
17:17 13,984.67 13,987.50 13,984.67 13,986.17 0.0K
17:18 13,985.17 13,985.17 13,982.18 13,983.19 0.0K
17:19 13,983.69 13,985.50 13,982.18 13,982.18 0.0K
17:20 13,981.69 13,982.69 13,975.74 13,976.50 0.0K
17:21 13,976.74 13,979.50 13,975.26 13,975.50 0.0K
17:22 13,976.26 13,977.76 13,976.26 13,977.26 0.0K
17:23 13,977.50 13,977.50 13,975.25 13,975.50 0.0K
17:24 13,975.75 13,975.75 13,974.25 13,975.50 0.0K
17:25 13,978.25 13,983.50 13,977.24 13,979.27 0.0K
17:26 13,980.50 13,982.50 13,978.78 13,981.50 0.0K
17:27 13,983.50 13,985.74 13,982.50 13,985.74 0.0K
17:28 13,986.24 13,987.50 13,985.50 13,985.50 0.0K
17:29 13,986.23 13,989.70 13,985.50 13,989.50 0.0K
17:30 13,992.20 13,993.50 13,989.20 13,989.50 0.0K
17:31 13,989.70 13,991.20 13,985.50 13,985.50 0.0K
17:32 13,986.50 13,986.50 13,978.50 13,983.50 0.0K
17:33 13,982.71 13,984.71 13,981.22 13,983.50 0.0K
17:34 13,984.50 13,995.20 13,984.50 13,986.50 0.0K
17:35 13,985.21 13,991.00 13,974.73 13,991.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available