IBEX 35

ES35
🏛️ spain →
15,592.70
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:58 14,068.50 14,070.50 14,066.50 14,066.50 0.0K
08:59 14,067.50 14,079.50 14,066.50 14,079.50 0.0K
09:00 14,080.50 14,108.50 14,080.50 14,101.12 0.0K
09:01 14,104.50 14,117.10 14,102.12 14,103.62 0.0K
09:02 14,105.50 14,110.50 14,099.50 14,104.50 0.0K
09:03 14,105.65 14,109.50 14,102.65 14,107.15 0.0K
09:04 14,107.65 14,110.50 14,095.66 14,099.50 0.0K
09:05 14,096.66 14,100.16 14,084.18 14,097.50 0.0K
09:06 14,096.16 14,096.16 14,089.50 14,095.50 0.0K
09:07 14,096.50 14,098.72 14,090.50 14,096.50 0.0K
09:08 14,096.25 14,098.77 14,096.25 14,097.50 0.0K
09:09 14,096.33 14,098.50 14,091.42 14,091.92 0.0K
09:10 14,091.93 14,103.50 14,091.93 14,095.52 0.0K
09:11 14,094.52 14,107.50 14,091.50 14,092.50 0.0K
09:12 14,093.50 14,093.50 14,084.38 14,086.50 0.0K
09:13 14,083.41 14,085.48 14,078.08 14,080.50 0.0K
09:14 14,079.61 14,080.50 14,075.50 14,077.50 0.0K
09:15 14,076.35 14,078.50 14,066.95 14,072.50 0.0K
09:16 14,073.50 14,073.50 14,058.05 14,060.50 0.0K
09:17 14,059.63 14,059.63 14,056.20 14,058.33 0.0K
09:18 14,056.83 14,058.50 14,049.50 14,054.50 0.0K
09:19 14,054.45 14,056.50 14,052.50 14,053.48 0.0K
09:20 14,053.49 14,053.49 14,040.65 14,041.68 0.0K
09:21 14,040.69 14,041.77 14,035.75 14,040.50 0.0K
09:22 14,038.50 14,038.50 14,030.50 14,032.99 0.0K
09:23 14,034.99 14,038.54 14,030.12 14,031.13 0.0K
09:24 14,030.13 14,034.50 14,025.18 14,034.50 0.0K
09:25 14,035.16 14,036.16 14,031.71 14,032.25 0.0K
09:26 14,032.26 14,047.20 14,032.26 14,044.68 0.0K
09:27 14,045.18 14,045.18 14,035.73 14,040.24 0.0K
09:28 14,039.74 14,045.21 14,037.74 14,043.18 0.0K
09:29 14,041.18 14,042.68 14,029.29 14,030.80 0.0K
09:30 14,030.30 14,030.30 14,015.52 14,016.06 0.0K
09:31 14,017.06 14,018.07 14,010.16 14,014.68 0.0K
09:32 14,015.18 14,020.66 14,014.69 14,016.22 0.0K
09:33 14,015.72 14,015.72 14,011.31 14,012.39 0.0K
09:34 14,012.89 14,025.87 14,012.89 14,022.87 0.0K
09:35 14,022.88 14,024.50 14,021.42 14,023.50 0.0K
09:36 14,023.96 14,027.50 14,022.96 14,023.03 0.0K
09:37 14,022.04 14,029.02 14,022.04 14,027.50 0.0K
09:38 14,026.05 14,026.56 14,021.09 14,023.12 0.0K
09:39 14,022.12 14,024.50 14,021.62 14,023.12 0.0K
09:40 14,023.50 14,027.11 14,016.50 14,018.50 0.0K
09:41 14,020.50 14,021.15 14,015.21 14,015.50 0.0K
09:42 14,015.72 14,016.50 14,010.33 14,013.50 0.0K
09:43 14,014.84 14,014.84 14,010.50 14,010.50 0.0K
09:44 14,008.92 14,009.50 14,006.00 14,009.50 0.0K
09:45 14,009.09 14,010.50 14,007.23 14,007.73 0.0K
09:46 14,007.74 14,011.30 14,004.80 14,010.30 0.0K
09:47 14,008.80 14,008.82 14,004.83 14,004.83 0.0K
09:48 14,002.83 14,009.26 13,999.33 14,009.26 0.0K
09:49 14,009.76 14,012.71 14,006.68 14,007.68 0.0K
09:50 14,006.50 14,007.69 14,004.68 14,006.14 0.0K
09:51 14,005.64 14,007.67 14,002.18 14,007.17 0.0K
09:52 14,007.50 14,007.50 14,001.75 14,001.75 0.0K
09:53 14,001.76 14,009.50 14,001.26 14,009.50 0.0K
09:54 14,008.25 14,009.21 14,007.19 14,007.68 0.0K
09:55 14,008.50 14,008.50 14,001.50 14,002.19 0.0K
09:56 14,002.50 14,006.16 14,002.50 14,005.50 0.0K
09:57 14,004.16 14,005.50 13,999.50 13,999.50 0.0K
09:58 13,998.69 14,000.69 13,995.20 13,999.22 0.0K
09:59 13,999.50 14,002.26 13,998.50 13,999.77 0.0K
10:00 14,000.27 14,012.77 13,995.29 14,012.77 0.0K
10:01 14,011.77 14,012.77 14,005.50 14,005.80 0.0K
10:02 14,007.80 14,014.79 14,007.80 14,012.50 0.0K
10:03 14,013.79 14,015.78 14,010.81 14,010.81 0.0K
10:04 14,009.50 14,012.87 14,008.50 14,011.88 0.0K
10:05 14,011.38 14,016.87 14,011.38 14,014.50 0.0K
10:06 14,015.85 14,022.77 14,015.85 14,019.25 0.0K
10:07 14,020.75 14,022.77 14,015.78 14,022.50 0.0K
10:08 14,022.76 14,023.50 14,018.50 14,018.50 0.0K
10:09 14,018.79 14,018.79 14,011.92 14,011.94 0.0K
10:10 14,012.94 14,012.94 14,005.07 14,007.50 0.0K
10:11 14,007.10 14,007.11 13,998.25 13,999.27 0.0K
10:12 14,000.77 14,000.77 13,992.39 13,992.41 0.0K
10:13 13,992.42 13,992.42 13,988.93 13,990.48 0.0K
10:14 13,988.50 13,988.98 13,981.04 13,982.50 0.0K
10:15 13,981.06 13,983.57 13,971.67 13,971.67 0.0K
10:16 13,972.68 13,974.17 13,967.72 13,971.23 0.0K
10:17 13,970.72 13,970.72 13,959.85 13,963.35 0.0K
10:18 13,962.85 13,962.85 13,954.88 13,958.94 0.0K
10:19 13,959.50 13,963.99 13,957.45 13,963.01 0.0K
10:20 13,961.50 13,961.50 13,954.11 13,957.14 0.0K
10:21 13,957.65 13,959.16 13,954.24 13,954.25 0.0K
10:22 13,955.25 13,961.50 13,955.25 13,960.50 0.0K
10:23 13,959.50 13,960.50 13,955.36 13,955.36 0.0K
10:24 13,955.37 13,960.38 13,954.50 13,957.43 0.0K
10:25 13,956.43 13,959.97 13,956.43 13,958.99 0.0K
10:26 13,958.50 13,959.99 13,956.51 13,957.53 0.0K
10:27 13,960.03 13,960.54 13,958.53 13,960.52 0.0K
10:28 13,961.02 13,967.52 13,960.50 13,966.51 0.0K
10:29 13,966.50 13,969.50 13,965.46 13,965.46 0.0K
10:30 13,965.47 13,965.47 13,959.53 13,962.50 0.0K
10:31 13,960.00 13,961.50 13,954.97 13,957.46 0.0K
10:32 13,956.95 13,956.95 13,942.98 13,942.98 0.0K
10:33 13,942.99 13,948.95 13,939.98 13,948.43 0.0K
10:34 13,948.42 13,951.39 13,948.32 13,949.31 0.0K
10:35 13,949.50 13,949.50 13,942.28 13,942.28 0.0K
10:36 13,940.28 13,947.21 13,940.28 13,947.21 0.0K
10:37 13,948.20 13,950.16 13,945.65 13,948.50 0.0K
10:38 13,948.63 13,953.05 13,946.11 13,952.05 0.0K
10:39 13,952.50 13,952.50 13,947.01 13,950.50 0.0K
10:40 13,951.01 13,954.01 13,950.00 13,953.96 0.0K
10:41 13,953.46 13,953.95 13,946.50 13,947.96 0.0K
10:42 13,947.46 13,950.96 13,945.50 13,950.44 0.0K
10:43 13,950.94 13,952.44 13,948.44 13,949.50 0.0K
10:44 13,950.50 13,954.50 13,950.50 13,951.88 0.0K
10:45 13,952.38 13,952.50 13,946.43 13,947.50 0.0K
10:46 13,947.45 13,947.45 13,937.04 13,939.50 0.0K
10:47 13,939.05 13,941.50 13,937.50 13,941.50 0.0K
10:48 13,939.99 13,949.87 13,938.50 13,949.87 0.0K
10:49 13,949.86 13,950.50 13,944.80 13,947.78 0.0K
10:50 13,948.78 13,948.78 13,940.83 13,940.87 0.0K
10:51 13,940.50 13,941.96 13,938.90 13,940.50 0.0K
10:52 13,940.51 13,940.51 13,929.16 13,931.18 0.0K
10:53 13,934.17 13,937.64 13,933.65 13,936.16 0.0K
10:54 13,936.17 13,940.20 13,935.18 13,940.20 0.0K
10:55 13,941.20 13,944.50 13,939.50 13,941.11 0.0K
10:56 13,941.50 13,944.50 13,938.50 13,944.50 0.0K
10:57 13,944.08 13,945.55 13,942.50 13,945.55 0.0K
10:58 13,945.05 13,945.50 13,942.50 13,943.06 0.0K
10:59 13,942.56 13,942.56 13,938.08 13,940.03 0.0K
11:00 13,941.03 13,948.50 13,941.03 13,946.50 0.0K
11:01 13,945.96 13,946.97 13,941.50 13,946.96 0.0K
11:02 13,945.96 13,947.96 13,944.50 13,944.50 0.0K
11:03 13,945.89 13,948.87 13,944.50 13,946.37 0.0K
11:04 13,946.50 13,947.90 13,943.50 13,945.40 0.0K
11:05 13,946.90 13,948.89 13,945.50 13,945.88 0.0K
11:06 13,943.88 13,949.38 13,943.88 13,949.38 0.0K
11:07 13,948.88 13,949.50 13,943.42 13,943.94 0.0K
11:08 13,943.95 13,947.98 13,941.48 13,946.98 0.0K
11:09 13,946.50 13,952.93 13,946.50 13,949.50 0.0K
11:10 13,950.93 13,950.93 13,942.93 13,947.43 0.0K
11:11 13,944.43 13,951.92 13,943.94 13,950.90 0.0K
11:12 13,951.89 13,959.83 13,948.88 13,959.82 0.0K
11:13 13,960.82 13,964.28 13,960.31 13,961.75 0.0K
11:14 13,962.25 13,963.74 13,960.50 13,960.71 0.0K
11:15 13,959.71 13,959.71 13,953.78 13,953.78 0.0K
11:16 13,954.79 13,961.86 13,954.79 13,961.85 0.0K
11:17 13,960.85 13,962.50 13,951.47 13,953.48 0.0K
11:18 13,953.98 13,957.50 13,951.05 13,956.06 0.0K
11:19 13,958.06 13,958.56 13,955.58 13,956.59 0.0K
11:20 13,956.10 13,956.66 13,953.12 13,956.66 0.0K
11:21 13,957.67 13,957.67 13,953.22 13,954.50 0.0K
11:22 13,953.50 13,956.50 13,953.50 13,955.50 0.0K
11:23 13,954.50 13,961.50 13,954.50 13,956.50 0.0K
11:24 13,956.22 13,958.71 13,953.22 13,953.73 0.0K
11:25 13,953.23 13,956.29 13,951.25 13,955.30 0.0K
11:26 13,955.31 13,956.33 13,954.32 13,955.33 0.0K
11:27 13,954.83 13,956.33 13,952.82 13,952.82 0.0K
11:28 13,953.32 13,958.75 13,953.32 13,958.74 0.0K
11:29 13,958.24 13,959.50 13,953.24 13,954.25 0.0K
11:30 13,955.50 13,955.50 13,952.24 13,954.25 0.0K
11:31 13,954.50 13,956.50 13,953.23 13,953.50 0.0K
11:32 13,955.50 13,957.50 13,952.19 13,952.50 0.0K
11:33 13,951.20 13,958.50 13,951.20 13,957.14 0.0K
11:34 13,958.50 13,961.11 13,957.10 13,958.50 0.0K
11:35 13,957.10 13,964.50 13,957.10 13,964.01 0.0K
11:36 13,964.00 13,964.98 13,962.50 13,964.44 0.0K
11:37 13,963.94 13,964.92 13,959.92 13,961.50 0.0K
11:38 13,962.50 13,969.79 13,962.50 13,967.77 0.0K
11:39 13,968.76 13,968.76 13,966.72 13,967.72 0.0K
11:40 13,967.50 13,968.73 13,966.50 13,968.50 0.0K
11:41 13,968.72 13,969.72 13,967.50 13,969.72 0.0K
11:42 13,968.72 13,969.75 13,965.73 13,969.75 0.0K
11:43 13,969.74 13,969.74 13,966.50 13,966.75 0.0K
11:44 13,966.76 13,970.74 13,964.27 13,969.69 0.0K
11:45 13,971.19 13,972.65 13,970.65 13,971.64 0.0K
11:46 13,970.64 13,970.64 13,964.50 13,964.73 0.0K
11:47 13,965.23 13,969.74 13,964.73 13,967.50 0.0K
11:48 13,968.50 13,969.73 13,965.73 13,966.73 0.0K
11:49 13,965.73 13,968.50 13,964.73 13,967.75 0.0K
11:50 13,966.50 13,966.74 13,961.50 13,964.50 0.0K
11:51 13,962.74 13,965.50 13,962.50 13,963.50 0.0K
11:52 13,964.68 13,965.65 13,961.50 13,962.57 0.0K
11:53 13,961.55 13,965.54 13,961.50 13,963.52 0.0K
11:54 13,964.51 13,964.99 13,962.44 13,962.44 0.0K
11:55 13,962.43 13,962.43 13,959.41 13,960.40 0.0K
11:56 13,958.50 13,961.40 13,958.37 13,958.37 0.0K
11:57 13,956.37 13,961.79 13,956.37 13,961.28 0.0K
11:58 13,960.78 13,960.78 13,957.26 13,958.25 0.0K
11:59 13,957.25 13,959.22 13,956.23 13,959.22 0.0K
12:00 13,960.22 13,962.50 13,956.27 13,956.32 0.0K
12:01 13,956.33 13,960.50 13,954.50 13,960.42 0.0K
12:02 13,960.43 13,960.44 13,954.50 13,954.61 0.0K
12:03 13,955.61 13,956.80 13,954.50 13,956.80 0.0K
12:04 13,956.81 13,956.82 13,952.50 13,954.50 0.0K
12:05 13,953.92 13,954.50 13,949.50 13,949.50 0.0K
12:06 13,950.06 13,952.50 13,948.50 13,952.50 0.0K
12:07 13,952.60 13,953.50 13,952.10 13,953.50 0.0K
12:08 13,952.10 13,955.50 13,952.10 13,954.60 0.0K
12:09 13,954.50 13,957.50 13,952.50 13,957.09 0.0K
12:10 13,957.08 13,959.50 13,955.50 13,959.01 0.0K
12:11 13,959.00 13,961.50 13,958.50 13,959.50 0.0K
12:12 13,959.94 13,959.94 13,957.92 13,957.92 0.0K
12:13 13,957.50 13,959.50 13,956.91 13,959.50 0.0K
12:14 13,960.50 13,961.86 13,959.50 13,959.50 0.0K
12:15 13,960.85 13,961.50 13,958.50 13,959.50 0.0K
12:16 13,961.40 13,961.40 13,958.93 13,958.93 0.0K
12:17 13,958.91 13,959.91 13,955.91 13,955.92 0.0K
12:18 13,954.92 13,959.45 13,954.92 13,959.45 0.0K
12:19 13,958.95 13,959.44 13,957.44 13,958.94 0.0K
12:20 13,958.93 13,959.93 13,958.92 13,959.90 0.0K
12:21 13,959.89 13,961.87 13,959.89 13,961.85 0.0K
12:22 13,961.82 13,961.82 13,953.50 13,954.35 0.0K
12:23 13,953.86 13,953.86 13,949.87 13,951.90 0.0K
12:24 13,950.90 13,955.91 13,950.90 13,954.91 0.0K
12:25 13,953.41 13,955.91 13,953.41 13,955.42 0.0K
12:26 13,955.92 13,957.93 13,954.93 13,957.92 0.0K
12:27 13,956.92 13,959.92 13,956.43 13,958.91 0.0K
12:28 13,959.41 13,960.91 13,959.41 13,960.39 0.0K
12:29 13,960.38 13,960.88 13,957.38 13,957.50 0.0K
12:30 13,956.88 13,960.86 13,956.50 13,956.50 0.0K
12:31 13,958.37 13,959.50 13,956.50 13,956.50 0.0K
12:32 13,955.50 13,957.87 13,954.50 13,957.87 0.0K
12:33 13,959.50 13,961.50 13,958.50 13,959.84 0.0K
12:34 13,960.34 13,961.33 13,956.50 13,956.50 0.0K
12:35 13,956.86 13,957.50 13,955.50 13,956.39 0.0K
12:36 13,956.89 13,960.89 13,956.89 13,959.89 0.0K
12:37 13,960.89 13,965.84 13,960.89 13,965.34 0.0K
12:38 13,964.84 13,964.84 13,961.50 13,962.87 0.0K
12:39 13,961.87 13,962.38 13,957.50 13,957.95 0.0K
12:40 13,957.96 13,958.50 13,956.03 13,957.04 0.0K
12:41 13,956.05 13,957.57 13,952.12 13,952.13 0.0K
12:42 13,951.63 13,953.63 13,949.17 13,949.50 0.0K
12:43 13,949.69 13,949.69 13,946.20 13,946.20 0.0K
12:44 13,947.70 13,947.70 13,944.22 13,945.22 0.0K
12:45 13,946.50 13,948.21 13,943.21 13,946.50 0.0K
12:46 13,945.20 13,947.50 13,945.20 13,947.20 0.0K
12:47 13,948.19 13,950.50 13,947.50 13,948.13 0.0K
12:48 13,946.13 13,947.50 13,945.14 13,947.16 0.0K
12:49 13,947.50 13,947.50 13,941.50 13,941.50 0.0K
12:50 13,941.66 13,942.50 13,939.50 13,941.18 0.0K
12:51 13,940.50 13,942.50 13,939.21 13,942.50 0.0K
12:52 13,941.50 13,942.72 13,941.21 13,941.50 0.0K
12:53 13,940.71 13,941.50 13,938.23 13,940.21 0.0K
12:54 13,940.50 13,941.50 13,940.19 13,941.17 0.0K
12:55 13,940.50 13,940.50 13,938.17 13,939.18 0.0K
12:56 13,939.68 13,941.19 13,938.18 13,939.20 0.0K
12:57 13,939.70 13,941.73 13,939.21 13,941.23 0.0K
12:58 13,940.23 13,942.50 13,939.23 13,940.73 0.0K
12:59 13,941.50 13,941.73 13,939.25 13,939.75 0.0K
13:00 13,940.26 13,949.50 13,940.26 13,945.72 0.0K
13:01 13,945.73 13,950.24 13,944.24 13,948.50 0.0K
13:02 13,949.22 13,953.17 13,948.50 13,953.17 0.0K
13:03 13,952.17 13,954.16 13,950.50 13,952.16 0.0K
13:04 13,951.50 13,954.50 13,951.50 13,952.13 0.0K
13:05 13,951.63 13,951.63 13,948.17 13,948.19 0.0K
13:06 13,948.69 13,948.70 13,943.50 13,943.50 0.0K
13:07 13,943.80 13,943.87 13,941.50 13,942.40 0.0K
13:08 13,942.91 13,943.50 13,940.48 13,942.50 0.0K
13:09 13,942.47 13,943.50 13,940.50 13,940.50 0.0K
13:10 13,940.52 13,941.55 13,938.50 13,938.61 0.0K
13:11 13,938.12 13,939.62 13,936.50 13,937.66 0.0K
13:12 13,936.67 13,938.67 13,936.50 13,938.50 0.0K
13:13 13,939.50 13,942.66 13,939.50 13,942.60 0.0K
13:14 13,941.60 13,942.61 13,939.50 13,942.61 0.0K
13:15 13,944.50 13,949.53 13,944.50 13,947.50 0.0K
13:16 13,946.99 13,949.50 13,944.50 13,949.45 0.0K
13:17 13,949.94 13,951.50 13,949.41 13,949.41 0.0K
13:18 13,949.42 13,950.50 13,947.45 13,949.50 0.0K
13:19 13,949.49 13,951.54 13,948.07 13,948.07 0.0K
13:20 13,948.58 13,948.61 13,946.12 13,946.12 0.0K
13:21 13,946.63 13,949.50 13,945.50 13,948.50 0.0K
13:22 13,948.17 13,949.18 13,947.67 13,948.50 0.0K
13:23 13,949.68 13,952.63 13,949.68 13,951.61 0.0K
13:24 13,950.60 13,950.60 13,948.07 13,949.57 0.0K
13:25 13,950.07 13,951.56 13,950.07 13,951.56 0.0K
13:26 13,952.56 13,952.56 13,950.50 13,950.60 0.0K
13:27 13,952.60 13,954.58 13,952.50 13,954.56 0.0K
13:28 13,955.06 13,955.55 13,954.49 13,954.49 0.0K
13:29 13,952.50 13,954.94 13,952.50 13,954.44 0.0K
13:30 13,954.94 13,955.50 13,954.43 13,954.93 0.0K
13:31 13,954.43 13,954.93 13,953.91 13,953.91 0.0K
13:32 13,954.41 13,954.50 13,953.39 13,953.88 0.0K
13:33 13,953.87 13,955.50 13,953.87 13,955.30 0.0K
13:34 13,955.29 13,955.29 13,953.25 13,955.24 0.0K
13:35 13,954.24 13,955.23 13,950.75 13,950.76 0.0K
13:36 13,950.28 13,951.50 13,946.38 13,946.38 0.0K
13:37 13,945.39 13,945.42 13,939.51 13,940.50 0.0K
13:38 13,940.04 13,940.04 13,938.50 13,938.65 0.0K
13:39 13,939.16 13,939.69 13,936.50 13,938.22 0.0K
13:40 13,939.22 13,939.77 13,938.50 13,939.77 0.0K
13:41 13,940.27 13,941.76 13,940.27 13,940.50 0.0K
13:42 13,939.50 13,939.50 13,936.50 13,936.82 0.0K
13:43 13,936.83 13,937.88 13,935.50 13,936.50 0.0K
13:44 13,936.40 13,938.50 13,935.50 13,936.50 0.0K
13:45 13,937.50 13,938.93 13,936.94 13,936.94 0.0K
13:46 13,936.50 13,938.50 13,932.50 13,936.98 0.0K
13:47 13,936.50 13,938.95 13,936.47 13,937.50 0.0K
13:48 13,938.94 13,938.94 13,937.50 13,938.50 0.0K
13:49 13,939.50 13,939.50 13,935.50 13,935.96 0.0K
13:50 13,935.97 13,937.97 13,933.50 13,935.98 0.0K
13:51 13,936.50 13,940.92 13,936.50 13,940.86 0.0K
13:52 13,940.84 13,942.50 13,938.50 13,941.50 0.0K
13:53 13,942.78 13,942.78 13,940.50 13,940.50 0.0K
13:54 13,940.72 13,944.66 13,940.72 13,944.66 0.0K
13:55 13,945.16 13,945.64 13,944.09 13,944.09 0.0K
13:56 13,942.60 13,944.50 13,942.58 13,943.08 0.0K
13:57 13,942.58 13,947.53 13,942.58 13,946.47 0.0K
13:58 13,946.97 13,950.44 13,946.97 13,948.50 0.0K
13:59 13,949.40 13,949.50 13,945.39 13,945.39 0.0K
14:00 13,945.89 13,949.85 13,945.89 13,948.32 0.0K
14:01 13,948.31 13,951.29 13,948.31 13,950.21 0.0K
14:02 13,949.21 13,954.19 13,949.20 13,950.21 0.0K
14:03 13,950.22 13,950.75 13,947.27 13,948.79 0.0K
14:04 13,946.30 13,947.30 13,945.30 13,946.37 0.0K
14:05 13,945.37 13,945.37 13,939.35 13,940.33 0.0K
14:06 13,939.83 13,941.32 13,936.32 13,936.50 0.0K
14:07 13,935.50 13,935.83 13,932.85 13,934.35 0.0K
14:08 13,934.85 13,935.34 13,933.34 13,933.34 0.0K
14:09 13,933.85 13,935.84 13,933.35 13,935.84 0.0K
14:10 13,935.34 13,936.36 13,933.33 13,936.35 0.0K
14:11 13,935.85 13,936.35 13,934.34 13,934.34 0.0K
14:12 13,933.34 13,933.84 13,931.84 13,933.32 0.0K
14:13 13,932.82 13,936.28 13,932.32 13,936.28 0.0K
14:14 13,935.28 13,938.70 13,935.28 13,938.17 0.0K
14:15 13,938.67 13,938.67 13,937.13 13,937.13 0.0K
14:16 13,936.13 13,936.13 13,930.17 13,931.18 0.0K
14:17 13,932.18 13,935.17 13,929.68 13,935.17 0.0K
14:18 13,934.67 13,935.16 13,933.17 13,935.13 0.0K
14:19 13,935.63 13,937.50 13,935.63 13,936.50 0.0K
14:20 13,936.11 13,936.11 13,934.11 13,935.50 0.0K
14:21 13,935.13 13,936.50 13,935.13 13,935.18 0.0K
14:22 13,933.50 13,935.50 13,929.26 13,929.26 0.0K
14:23 13,930.50 13,931.50 13,929.26 13,929.26 0.0K
14:24 13,929.50 13,930.50 13,929.50 13,930.27 0.0K
14:25 13,929.27 13,929.27 13,925.32 13,926.50 0.0K
14:26 13,927.34 13,927.36 13,925.34 13,926.38 0.0K
14:27 13,927.89 13,928.40 13,926.92 13,927.50 0.0K
14:28 13,928.43 13,928.43 13,926.44 13,927.51 0.0K
14:29 13,928.51 13,929.05 13,927.51 13,928.57 0.0K
14:30 13,930.07 13,930.07 13,923.50 13,923.50 0.0K
14:31 13,925.63 13,926.13 13,923.64 13,925.14 0.0K
14:32 13,924.64 13,924.64 13,917.70 13,920.71 0.0K
14:33 13,920.21 13,920.21 13,917.74 13,919.50 0.0K
14:34 13,919.25 13,920.78 13,918.50 13,920.78 0.0K
14:35 13,922.78 13,922.78 13,920.50 13,921.50 0.0K
14:36 13,922.27 13,923.76 13,919.26 13,919.78 0.0K
14:37 13,918.78 13,921.81 13,918.30 13,921.81 0.0K
14:38 13,921.50 13,923.28 13,919.50 13,919.50 0.0K
14:39 13,920.27 13,923.78 13,920.27 13,921.79 0.0K
14:40 13,921.50 13,922.84 13,920.31 13,921.84 0.0K
14:41 13,922.34 13,922.50 13,919.38 13,920.93 0.0K
14:42 13,921.93 13,924.93 13,921.93 13,924.42 0.0K
14:43 13,923.92 13,929.91 13,922.50 13,929.90 0.0K
14:44 13,928.90 13,931.85 13,928.88 13,929.83 0.0K
14:45 13,927.83 13,927.83 13,923.50 13,923.94 0.0K
14:46 13,923.46 13,925.00 13,921.97 13,923.03 0.0K
14:47 13,923.04 13,923.04 13,918.08 13,918.08 0.0K
14:48 13,916.50 13,918.57 13,916.08 13,917.50 0.0K
14:49 13,918.50 13,923.50 13,918.50 13,922.01 0.0K
14:50 13,922.00 13,922.99 13,921.45 13,922.92 0.0K
14:51 13,922.91 13,922.91 13,922.88 13,922.88 0.0K
14:52 13,922.87 13,924.81 13,920.86 13,924.81 0.0K
14:53 13,924.31 13,924.80 13,924.27 13,924.72 0.0K
14:54 13,925.20 13,926.65 13,925.20 13,926.15 0.0K
14:55 13,926.14 13,927.60 13,926.14 13,927.59 0.0K
14:56 13,927.58 13,930.53 13,926.58 13,929.51 0.0K
14:57 13,930.01 13,930.99 13,927.48 13,927.48 0.0K
14:58 13,927.49 13,927.49 13,925.50 13,925.51 0.0K
14:59 13,925.52 13,927.50 13,924.55 13,927.50 0.0K
15:00 13,928.56 13,930.52 13,928.50 13,930.00 0.0K
15:01 13,930.49 13,932.50 13,929.48 13,930.49 0.0K
15:02 13,930.98 13,930.98 13,928.50 13,929.49 0.0K
15:03 13,930.49 13,932.49 13,928.50 13,929.04 0.0K
15:04 13,929.54 13,939.50 13,929.54 13,939.50 0.0K
15:05 13,938.50 13,942.96 13,937.50 13,942.45 0.0K
15:06 13,940.94 13,941.50 13,939.43 13,939.93 0.0K
15:07 13,941.42 13,945.40 13,941.42 13,943.50 0.0K
15:08 13,943.35 13,943.35 13,941.34 13,941.34 0.0K
15:09 13,941.84 13,944.33 13,941.33 13,943.29 0.0K
15:10 13,942.78 13,946.75 13,942.73 13,943.23 0.0K
15:11 13,943.72 13,948.09 13,943.18 13,948.08 0.0K
15:12 13,948.07 13,950.46 13,946.53 13,950.46 0.0K
15:13 13,950.45 13,951.93 13,949.40 13,951.39 0.0K
15:14 13,949.50 13,949.50 13,946.50 13,947.44 0.0K
15:15 13,947.94 13,948.50 13,946.41 13,948.37 0.0K
15:16 13,948.36 13,951.50 13,944.83 13,951.26 0.0K
15:17 13,950.76 13,951.73 13,950.16 13,950.16 0.0K
15:18 13,950.65 13,954.14 13,949.50 13,950.50 0.0K
15:19 13,951.12 13,953.60 13,951.12 13,951.50 0.0K
15:20 13,953.58 13,953.58 13,947.61 13,950.50 0.0K
15:21 13,950.62 13,953.58 13,949.50 13,952.50 0.0K
15:22 13,952.55 13,953.55 13,951.50 13,953.52 0.0K
15:23 13,953.02 13,953.02 13,951.54 13,951.58 0.0K
15:24 13,951.09 13,955.64 13,948.62 13,955.64 0.0K
15:25 13,956.50 13,956.50 13,952.65 13,954.16 0.0K
15:26 13,954.66 13,955.16 13,952.66 13,953.66 0.0K
15:27 13,953.65 13,954.50 13,952.50 13,953.61 0.0K
15:28 13,954.61 13,958.55 13,954.61 13,958.52 0.0K
15:29 13,958.51 13,962.91 13,958.50 13,962.41 0.0K
15:30 13,960.91 13,965.83 13,959.90 13,965.83 0.0K
15:31 13,966.50 13,968.77 13,965.27 13,968.27 0.0K
15:32 13,969.26 13,971.24 13,964.50 13,971.24 0.0K
15:33 13,968.73 13,971.50 13,968.23 13,968.25 0.0K
15:34 13,967.25 13,973.28 13,967.25 13,971.75 0.0K
15:35 13,972.25 13,974.75 13,968.25 13,974.25 0.0K
15:36 13,973.50 13,974.25 13,968.30 13,970.50 0.0K
15:37 13,970.31 13,970.31 13,963.92 13,963.92 0.0K
15:38 13,964.42 13,970.50 13,964.42 13,970.50 0.0K
15:39 13,969.42 13,974.37 13,969.41 13,973.36 0.0K
15:40 13,970.86 13,983.30 13,970.86 13,981.79 0.0K
15:41 13,980.50 13,983.76 13,979.28 13,981.50 0.0K
15:42 13,980.50 13,983.17 13,980.18 13,983.17 0.0K
15:43 13,983.66 13,984.16 13,981.17 13,983.18 0.0K
15:44 13,981.19 13,986.22 13,976.23 13,986.19 0.0K
15:45 13,988.17 13,988.17 13,982.15 13,982.65 0.0K
15:46 13,983.14 13,987.61 13,980.15 13,987.50 0.0K
15:47 13,986.59 13,989.07 13,984.57 13,988.05 0.0K
15:48 13,989.04 13,989.53 13,986.04 13,989.01 0.0K
15:49 13,989.50 13,989.50 13,987.49 13,988.46 0.0K
15:50 13,988.45 13,988.45 13,980.96 13,986.97 0.0K
15:51 13,988.47 13,988.47 13,985.96 13,986.98 0.0K
15:52 13,987.98 13,989.45 13,986.50 13,988.94 0.0K
15:53 13,989.44 13,990.94 13,987.50 13,987.97 0.0K
15:54 13,985.98 13,985.99 13,983.06 13,983.07 0.0K
15:55 13,984.07 13,985.15 13,983.08 13,985.15 0.0K
15:56 13,985.50 13,989.16 13,985.15 13,989.16 0.0K
15:57 13,989.66 13,994.13 13,989.15 13,989.15 0.0K
15:58 13,990.15 13,990.66 13,983.70 13,985.20 0.0K
15:59 13,985.70 13,990.15 13,985.70 13,988.14 0.0K
16:00 13,988.64 13,991.50 13,988.13 13,991.50 0.0K
16:01 13,991.10 13,994.57 13,991.10 13,994.50 0.0K
16:02 13,992.09 13,993.10 13,989.16 13,991.21 0.0K
16:03 13,991.22 13,994.50 13,991.22 13,994.50 0.0K
16:04 13,993.50 13,993.50 13,991.50 13,992.79 0.0K
16:05 13,989.80 13,989.80 13,982.44 13,982.44 0.0K
16:06 13,979.45 13,982.50 13,979.02 13,979.05 0.0K
16:07 13,978.56 13,978.59 13,973.16 13,977.50 0.0K
16:08 13,976.72 13,978.72 13,975.50 13,975.75 0.0K
16:09 13,977.50 13,978.50 13,975.50 13,977.80 0.0K
16:10 13,978.30 13,978.80 13,970.50 13,971.91 0.0K
16:11 13,975.41 13,978.50 13,975.41 13,976.50 0.0K
16:12 13,975.50 13,977.90 13,974.50 13,974.50 0.0K
16:13 13,975.92 13,977.93 13,972.50 13,977.92 0.0K
16:14 13,979.42 13,980.91 13,975.50 13,975.94 0.0K
16:15 13,975.95 13,975.95 13,972.01 13,974.03 0.0K
16:16 13,973.03 13,979.05 13,971.06 13,978.05 0.0K
16:17 13,977.05 13,981.02 13,977.05 13,980.02 0.0K
16:18 13,980.52 13,982.02 13,980.03 13,980.04 0.0K
16:19 13,980.05 13,981.06 13,978.07 13,979.59 0.0K
16:20 13,977.10 13,978.12 13,975.66 13,975.67 0.0K
16:21 13,976.18 13,978.50 13,976.18 13,978.50 0.0K
16:22 13,977.70 13,979.72 13,977.70 13,979.72 0.0K
16:23 13,979.22 13,979.72 13,976.74 13,977.24 0.0K
16:24 13,976.74 13,979.24 13,976.25 13,976.80 0.0K
16:25 13,974.81 13,977.50 13,972.82 13,974.35 0.0K
16:26 13,974.36 13,978.37 13,973.87 13,978.37 0.0K
16:27 13,979.37 13,981.50 13,979.37 13,979.88 0.0K
16:28 13,980.89 13,981.89 13,979.90 13,980.40 0.0K
16:29 13,981.40 13,986.36 13,981.40 13,983.50 0.0K
16:30 13,984.50 13,985.31 13,980.82 13,981.33 0.0K
16:31 13,980.83 13,981.33 13,979.37 13,980.38 0.0K
16:32 13,982.50 13,982.50 13,980.89 13,981.38 0.0K
16:33 13,980.38 13,981.50 13,980.38 13,980.41 0.0K
16:34 13,980.42 13,982.93 13,980.42 13,982.44 0.0K
16:35 13,982.45 13,982.45 13,977.01 13,978.56 0.0K
16:36 13,979.06 13,980.56 13,975.11 13,975.11 0.0K
16:37 13,975.12 13,980.59 13,974.50 13,980.59 0.0K
16:38 13,980.09 13,980.09 13,972.65 13,972.66 0.0K
16:39 13,973.16 13,976.71 13,973.16 13,976.21 0.0K
16:40 13,973.71 13,975.77 13,972.74 13,973.77 0.0K
16:41 13,971.50 13,974.84 13,969.80 13,974.84 0.0K
16:42 13,972.84 13,974.84 13,972.50 13,973.50 0.0K
16:43 13,974.83 13,979.50 13,974.83 13,979.50 0.0K
16:44 13,978.30 13,978.76 13,975.79 13,977.74 0.0K
16:45 13,978.24 13,978.24 13,974.50 13,974.74 0.0K
16:46 13,975.24 13,975.76 13,974.25 13,974.50 0.0K
16:47 13,976.77 13,976.77 13,974.78 13,975.80 0.0K
16:48 13,976.30 13,976.30 13,972.32 13,972.82 0.0K
16:49 13,973.32 13,975.82 13,971.50 13,971.50 0.0K
16:50 13,971.85 13,977.50 13,971.85 13,977.50 0.0K
16:51 13,976.40 13,976.40 13,971.50 13,973.50 0.0K
16:52 13,973.96 13,974.96 13,971.97 13,972.98 0.0K
16:53 13,973.98 13,973.98 13,970.51 13,971.03 0.0K
16:54 13,971.53 13,974.53 13,971.53 13,974.02 0.0K
16:55 13,974.01 13,974.02 13,972.50 13,972.50 0.0K
16:56 13,970.52 13,971.02 13,964.08 13,964.08 0.0K
16:57 13,964.09 13,965.60 13,964.09 13,965.50 0.0K
16:58 13,966.50 13,966.54 13,964.50 13,966.50 0.0K
16:59 13,965.52 13,966.02 13,964.02 13,964.03 0.0K
17:00 13,965.50 13,966.50 13,963.50 13,965.50 0.0K
17:01 13,966.50 13,968.50 13,966.02 13,967.53 0.0K
17:02 13,966.03 13,970.50 13,966.03 13,969.50 0.0K
17:03 13,969.95 13,969.95 13,967.41 13,967.50 0.0K
17:04 13,969.90 13,969.90 13,964.50 13,964.50 0.0K
17:05 13,965.42 13,965.92 13,962.50 13,962.50 0.0K
17:06 13,963.50 13,964.97 13,962.50 13,963.01 0.0K
17:07 13,962.01 13,963.03 13,961.05 13,961.09 0.0K
17:08 13,961.10 13,966.12 13,961.10 13,965.13 0.0K
17:09 13,966.13 13,972.60 13,966.13 13,972.60 0.0K
17:10 13,971.59 13,972.09 13,964.11 13,965.13 0.0K
17:11 13,966.50 13,966.50 13,963.67 13,963.67 0.0K
17:12 13,962.67 13,966.50 13,961.19 13,966.15 0.0K
17:13 13,965.15 13,965.50 13,963.16 13,963.19 0.0K
17:14 13,964.19 13,964.70 13,960.50 13,961.22 0.0K
17:15 13,963.22 13,963.50 13,957.50 13,959.50 0.0K
17:16 13,958.24 13,960.74 13,958.24 13,960.24 0.0K
17:17 13,960.74 13,963.23 13,960.23 13,962.24 0.0K
17:18 13,961.74 13,963.23 13,960.26 13,961.26 0.0K
17:19 13,961.76 13,962.50 13,958.50 13,961.25 0.0K
17:20 13,961.24 13,961.24 13,957.26 13,957.76 0.0K
17:21 13,958.76 13,958.76 13,952.30 13,953.80 0.0K
17:22 13,956.79 13,956.79 13,952.29 13,955.28 0.0K
17:23 13,954.78 13,955.28 13,952.29 13,953.79 0.0K
17:24 13,954.29 13,958.50 13,951.79 13,958.24 0.0K
17:25 13,958.74 13,958.74 13,953.26 13,954.26 0.0K
17:26 13,954.76 13,963.50 13,954.76 13,963.24 0.0K
17:27 13,963.23 13,963.23 13,960.25 13,961.27 0.0K
17:28 13,960.27 13,963.50 13,960.27 13,963.27 0.0K
17:29 13,963.77 13,966.77 13,961.78 13,966.77 0.0K
17:30 13,967.27 13,967.77 13,963.77 13,966.27 0.0K
17:31 13,965.77 13,965.77 13,959.78 13,961.78 0.0K
17:32 13,961.50 13,963.50 13,959.28 13,962.28 0.0K
17:33 13,963.28 13,966.50 13,962.28 13,966.27 0.0K
17:34 13,968.77 13,981.77 13,967.77 13,971.77 0.0K
17:35 13,975.27 13,976.27 13,967.10 13,967.10 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available