IBEX 35

ES35
🏛️ spain →
15,582.70
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:58 13,933.50 13,934.50 13,925.50 13,930.50 0.0K
08:59 13,928.50 13,949.50 13,928.50 13,949.50 0.0K
09:00 13,953.54 13,970.03 13,949.54 13,964.53 0.0K
09:01 13,963.03 13,973.03 13,963.03 13,963.03 0.0K
09:02 13,966.50 13,967.53 13,961.50 13,964.50 0.0K
09:03 13,965.53 13,972.02 13,963.50 13,972.02 0.0K
09:04 13,972.52 13,987.51 13,972.52 13,987.01 0.0K
09:05 13,985.51 13,987.50 13,982.52 13,986.00 0.0K
09:06 13,986.50 13,986.50 13,977.51 13,977.51 0.0K
09:07 13,978.01 13,984.50 13,978.01 13,984.50 0.0K
09:08 13,984.01 13,986.98 13,982.50 13,984.47 0.0K
09:09 13,985.47 13,985.50 13,980.40 13,982.34 0.0K
09:10 13,980.34 13,988.50 13,979.34 13,987.66 0.0K
09:11 13,986.50 13,989.60 13,985.15 13,986.50 0.0K
09:12 13,987.09 13,987.09 13,979.11 13,979.11 0.0K
09:13 13,979.50 13,980.61 13,977.50 13,979.57 0.0K
09:14 13,979.07 13,990.48 13,978.57 13,988.96 0.0K
09:15 13,986.96 13,990.44 13,979.50 13,981.50 0.0K
09:16 13,981.46 13,986.90 13,979.46 13,986.90 0.0K
09:17 13,987.40 13,989.34 13,985.50 13,987.79 0.0K
09:18 13,988.29 13,988.29 13,983.50 13,988.23 0.0K
09:19 13,987.73 13,988.23 13,981.28 13,982.50 0.0K
09:20 13,981.79 13,983.82 13,978.31 13,983.82 0.0K
09:21 13,984.50 13,987.76 13,982.31 13,987.25 0.0K
09:22 13,986.25 13,987.25 13,984.50 13,986.28 0.0K
09:23 13,986.29 13,986.29 13,981.30 13,982.84 0.0K
09:24 13,983.33 13,984.83 13,978.84 13,979.50 0.0K
09:25 13,979.35 13,979.35 13,972.43 13,972.43 0.0K
09:26 13,972.44 13,974.44 13,970.46 13,973.92 0.0K
09:27 13,974.50 13,974.50 13,967.89 13,970.35 0.0K
09:28 13,969.84 13,975.21 13,969.84 13,975.21 0.0K
09:29 13,974.20 13,975.20 13,969.18 13,969.18 0.0K
09:30 13,967.69 13,971.50 13,965.50 13,968.50 0.0K
09:31 13,968.66 13,969.65 13,966.14 13,968.50 0.0K
09:32 13,968.14 13,968.14 13,961.68 13,961.68 0.0K
09:33 13,961.50 13,964.50 13,960.19 13,962.66 0.0K
09:34 13,961.66 13,964.50 13,961.66 13,962.50 0.0K
09:35 13,963.15 13,965.62 13,959.50 13,961.50 0.0K
09:36 13,960.64 13,961.50 13,957.16 13,959.15 0.0K
09:37 13,959.15 13,961.50 13,959.10 13,961.08 0.0K
09:38 13,960.83 13,966.04 13,960.07 13,965.52 0.0K
09:39 13,965.02 13,972.43 13,965.01 13,971.50 0.0K
09:40 13,972.41 13,974.41 13,970.90 13,971.40 0.0K
09:41 13,970.50 13,971.90 13,966.50 13,967.50 0.0K
09:42 13,968.92 13,971.94 13,968.92 13,970.94 0.0K
09:43 13,969.44 13,972.50 13,969.44 13,971.45 0.0K
09:44 13,970.96 13,974.90 13,969.50 13,974.89 0.0K
09:45 13,974.87 13,976.86 13,973.50 13,973.50 0.0K
09:46 13,973.80 13,974.78 13,972.50 13,972.78 0.0K
09:47 13,973.78 13,978.20 13,973.28 13,977.50 0.0K
09:48 13,977.18 13,978.08 13,975.50 13,978.08 0.0K
09:49 13,977.57 13,979.55 13,977.54 13,977.55 0.0K
09:50 13,978.06 13,978.60 13,977.56 13,978.60 0.0K
09:51 13,978.61 13,984.13 13,978.61 13,983.50 0.0K
09:52 13,984.12 13,984.12 13,981.50 13,981.50 0.0K
09:53 13,981.67 13,981.67 13,975.71 13,978.50 0.0K
09:54 13,978.76 13,981.77 13,978.76 13,980.75 0.0K
09:55 13,980.76 13,982.75 13,979.50 13,982.74 0.0K
09:56 13,982.73 13,983.23 13,976.50 13,976.50 0.0K
09:57 13,976.78 13,980.28 13,976.78 13,978.82 0.0K
09:58 13,978.32 13,981.82 13,978.32 13,979.82 0.0K
09:59 13,980.32 13,981.83 13,979.36 13,979.36 0.0K
10:00 13,978.86 13,983.50 13,977.37 13,980.90 0.0K
10:01 13,980.50 13,984.42 13,980.50 13,982.50 0.0K
10:02 13,982.44 13,984.94 13,982.44 13,983.94 0.0K
10:03 13,982.94 13,985.93 13,982.44 13,985.93 0.0K
10:04 13,984.93 13,987.90 13,984.43 13,987.89 0.0K
10:05 13,989.39 13,989.39 13,979.91 13,982.92 0.0K
10:06 13,982.50 13,982.50 13,974.47 13,977.50 0.0K
10:07 13,975.98 13,975.98 13,971.01 13,971.53 0.0K
10:08 13,969.04 13,969.58 13,967.06 13,969.50 0.0K
10:09 13,970.60 13,970.60 13,964.62 13,964.63 0.0K
10:10 13,966.12 13,966.12 13,959.64 13,961.17 0.0K
10:11 13,961.18 13,962.50 13,959.68 13,962.18 0.0K
10:12 13,961.68 13,961.68 13,956.71 13,958.74 0.0K
10:13 13,959.74 13,962.67 13,957.50 13,962.67 0.0K
10:14 13,962.17 13,964.10 13,960.64 13,963.10 0.0K
10:15 13,962.60 13,966.59 13,959.61 13,964.50 0.0K
10:16 13,962.58 13,964.50 13,962.50 13,963.11 0.0K
10:17 13,963.61 13,963.62 13,957.50 13,958.50 0.0K
10:18 13,960.15 13,962.14 13,959.64 13,960.50 0.0K
10:19 13,961.14 13,961.64 13,959.14 13,959.67 0.0K
10:20 13,959.17 13,962.50 13,959.17 13,960.68 0.0K
10:21 13,961.18 13,961.50 13,958.17 13,961.50 0.0K
10:22 13,961.64 13,966.11 13,961.64 13,965.10 0.0K
10:23 13,965.59 13,968.50 13,965.09 13,967.08 0.0K
10:24 13,965.58 13,965.58 13,963.09 13,964.11 0.0K
10:25 13,965.11 13,965.11 13,959.15 13,960.14 0.0K
10:26 13,959.64 13,962.14 13,957.15 13,960.14 0.0K
10:27 13,961.64 13,962.64 13,961.13 13,961.13 0.0K
10:28 13,961.63 13,962.63 13,960.13 13,961.13 0.0K
10:29 13,961.63 13,962.63 13,960.13 13,961.14 0.0K
10:30 13,961.50 13,962.14 13,957.66 13,958.50 0.0K
10:31 13,958.19 13,958.50 13,955.70 13,956.18 0.0K
10:32 13,956.50 13,958.50 13,955.50 13,957.20 0.0K
10:33 13,957.18 13,957.66 13,955.18 13,957.12 0.0K
10:34 13,957.12 13,966.50 13,957.12 13,965.04 0.0K
10:35 13,964.05 13,967.51 13,964.05 13,966.50 0.0K
10:36 13,966.00 13,967.50 13,964.00 13,964.01 0.0K
10:37 13,964.00 13,964.01 13,961.02 13,961.02 0.0K
10:38 13,960.53 13,962.50 13,960.03 13,962.50 0.0K
10:39 13,962.01 13,965.01 13,961.50 13,963.02 0.0K
10:40 13,963.01 13,964.50 13,959.06 13,959.50 0.0K
10:41 13,959.08 13,959.08 13,955.11 13,955.15 0.0K
10:42 13,952.15 13,953.21 13,952.15 13,953.20 0.0K
10:43 13,953.21 13,953.50 13,948.75 13,948.76 0.0K
10:44 13,948.50 13,948.50 13,945.77 13,946.30 0.0K
10:45 13,947.80 13,947.80 13,938.90 13,939.91 0.0K
10:46 13,939.41 13,942.50 13,938.41 13,940.50 0.0K
10:47 13,940.40 13,940.40 13,935.39 13,937.50 0.0K
10:48 13,937.37 13,943.33 13,937.36 13,942.34 0.0K
10:49 13,942.35 13,943.85 13,940.50 13,941.86 0.0K
10:50 13,941.36 13,941.36 13,935.45 13,937.50 0.0K
10:51 13,936.97 13,938.50 13,933.50 13,933.50 0.0K
10:52 13,934.51 13,938.50 13,934.50 13,938.50 0.0K
10:53 13,939.97 13,941.43 13,937.50 13,941.41 0.0K
10:54 13,940.91 13,945.80 13,940.50 13,945.29 0.0K
10:55 13,945.29 13,949.50 13,945.29 13,948.18 0.0K
10:56 13,948.18 13,951.13 13,947.50 13,948.50 0.0K
10:57 13,948.13 13,949.62 13,948.13 13,949.62 0.0K
10:58 13,950.12 13,950.60 13,947.60 13,947.60 0.0K
10:59 13,945.60 13,946.11 13,945.11 13,945.17 0.0K
11:00 13,945.18 13,951.21 13,945.18 13,950.21 0.0K
11:01 13,949.71 13,952.17 13,945.50 13,945.50 0.0K
11:02 13,945.69 13,946.70 13,942.71 13,943.74 0.0K
11:03 13,943.24 13,946.50 13,943.24 13,943.27 0.0K
11:04 13,943.50 13,951.24 13,943.28 13,951.24 0.0K
11:05 13,950.73 13,956.50 13,950.73 13,956.50 0.0K
11:06 13,956.64 13,958.50 13,956.08 13,956.08 0.0K
11:07 13,954.08 13,959.07 13,954.08 13,957.06 0.0K
11:08 13,955.50 13,958.57 13,955.50 13,958.57 0.0K
11:09 13,958.07 13,958.57 13,954.50 13,956.10 0.0K
11:10 13,955.10 13,958.60 13,954.50 13,956.59 0.0K
11:11 13,958.50 13,959.58 13,957.09 13,958.08 0.0K
11:12 13,958.09 13,958.60 13,956.09 13,956.50 0.0K
11:13 13,956.61 13,959.63 13,956.11 13,959.13 0.0K
11:14 13,958.63 13,960.50 13,954.50 13,959.50 0.0K
11:15 13,959.65 13,960.50 13,958.15 13,960.50 0.0K
11:16 13,959.16 13,961.16 13,959.16 13,960.69 0.0K
11:17 13,960.69 13,960.70 13,959.18 13,960.18 0.0K
11:18 13,960.68 13,961.50 13,957.21 13,957.21 0.0K
11:19 13,957.22 13,959.29 13,957.22 13,959.29 0.0K
11:20 13,959.79 13,959.79 13,954.33 13,955.39 0.0K
11:21 13,955.39 13,955.50 13,954.42 13,955.50 0.0K
11:22 13,953.50 13,955.50 13,952.46 13,953.50 0.0K
11:23 13,953.95 13,955.50 13,953.45 13,953.49 0.0K
11:24 13,953.99 13,960.50 13,953.50 13,960.00 0.0K
11:25 13,960.01 13,960.01 13,957.06 13,957.56 0.0K
11:26 13,957.57 13,958.58 13,956.50 13,956.61 0.0K
11:27 13,957.61 13,960.50 13,957.61 13,960.10 0.0K
11:28 13,960.61 13,960.62 13,957.50 13,957.67 0.0K
11:29 13,959.67 13,959.68 13,958.17 13,958.67 0.0K
11:30 13,958.50 13,960.50 13,956.67 13,956.67 0.0K
11:31 13,956.18 13,957.67 13,955.50 13,955.60 0.0K
11:32 13,955.10 13,956.59 13,954.10 13,956.58 0.0K
11:33 13,957.58 13,960.50 13,957.50 13,959.50 0.0K
11:34 13,959.48 13,959.97 13,959.39 13,959.39 0.0K
11:35 13,959.38 13,960.50 13,959.38 13,960.50 0.0K
11:36 13,960.39 13,961.39 13,959.39 13,959.39 0.0K
11:37 13,959.89 13,960.90 13,958.41 13,959.40 0.0K
11:38 13,958.90 13,961.94 13,958.41 13,959.46 0.0K
11:39 13,959.47 13,960.50 13,958.48 13,959.50 0.0K
11:40 13,959.53 13,960.50 13,958.50 13,958.57 0.0K
11:41 13,958.59 13,959.66 13,958.50 13,959.66 0.0K
11:42 13,958.67 13,962.69 13,958.17 13,959.70 0.0K
11:43 13,960.50 13,961.74 13,960.50 13,961.74 0.0K
11:44 13,962.24 13,962.50 13,959.25 13,961.76 0.0K
11:45 13,962.26 13,962.76 13,959.50 13,961.50 0.0K
11:46 13,962.28 13,963.29 13,960.50 13,961.86 0.0K
11:47 13,960.50 13,962.50 13,960.50 13,961.50 0.0K
11:48 13,961.91 13,962.93 13,960.92 13,961.96 0.0K
11:49 13,961.97 13,963.48 13,961.97 13,962.99 0.0K
11:50 13,963.99 13,966.46 13,963.50 13,964.97 0.0K
11:51 13,964.98 13,966.99 13,963.50 13,964.02 0.0K
11:52 13,964.03 13,967.50 13,962.09 13,962.10 0.0K
11:53 13,963.50 13,965.59 13,962.50 13,962.50 0.0K
11:54 13,962.11 13,963.61 13,961.61 13,962.09 0.0K
11:55 13,962.58 13,965.50 13,962.08 13,964.50 0.0K
11:56 13,964.04 13,967.01 13,960.55 13,967.01 0.0K
11:57 13,967.51 13,968.98 13,966.98 13,967.50 0.0K
11:58 13,969.47 13,969.47 13,967.97 13,968.99 0.0K
11:59 13,969.49 13,969.51 13,968.01 13,969.02 0.0K
12:00 13,969.50 13,972.50 13,969.50 13,970.99 0.0K
12:01 13,970.49 13,970.99 13,966.94 13,967.94 0.0K
12:02 13,968.44 13,969.44 13,965.50 13,967.50 0.0K
12:03 13,966.95 13,967.96 13,964.95 13,967.94 0.0K
12:04 13,969.44 13,969.50 13,966.40 13,966.91 0.0K
12:05 13,966.41 13,967.50 13,964.91 13,965.50 0.0K
12:06 13,966.92 13,966.92 13,960.50 13,964.50 0.0K
12:07 13,963.90 13,963.90 13,960.50 13,961.42 0.0K
12:08 13,961.92 13,962.93 13,960.43 13,962.92 0.0K
12:09 13,962.91 13,964.91 13,962.90 13,963.90 0.0K
12:10 13,964.90 13,966.40 13,962.50 13,963.39 0.0K
12:11 13,964.89 13,964.89 13,959.50 13,960.94 0.0K
12:12 13,962.44 13,964.43 13,962.44 13,962.91 0.0K
12:13 13,963.40 13,969.35 13,963.40 13,969.35 0.0K
12:14 13,968.50 13,968.50 13,964.50 13,964.89 0.0K
12:15 13,964.40 13,964.40 13,958.00 13,958.00 0.0K
12:16 13,957.52 13,958.50 13,955.54 13,956.57 0.0K
12:17 13,956.07 13,956.07 13,952.08 13,953.50 0.0K
12:18 13,952.56 13,955.56 13,951.03 13,951.03 0.0K
12:19 13,952.03 13,955.50 13,952.03 13,953.03 0.0K
12:20 13,952.53 13,952.54 13,948.07 13,950.50 0.0K
12:21 13,949.58 13,952.08 13,948.07 13,948.58 0.0K
12:22 13,949.08 13,952.53 13,949.07 13,952.50 0.0K
12:23 13,951.02 13,953.49 13,951.01 13,952.98 0.0K
12:24 13,953.48 13,955.97 13,952.50 13,955.97 0.0K
12:25 13,954.97 13,954.97 13,947.03 13,947.03 0.0K
12:26 13,946.04 13,947.50 13,946.04 13,947.09 0.0K
12:27 13,947.59 13,949.60 13,947.50 13,949.59 0.0K
12:28 13,950.09 13,950.58 13,948.05 13,948.05 0.0K
12:29 13,948.04 13,950.50 13,948.04 13,950.44 0.0K
12:30 13,950.93 13,950.93 13,947.86 13,947.86 0.0K
12:31 13,944.86 13,945.86 13,943.50 13,945.34 0.0K
12:32 13,944.84 13,944.87 13,942.50 13,944.87 0.0K
12:33 13,944.86 13,947.85 13,943.83 13,944.33 0.0K
12:34 13,943.84 13,946.36 13,943.35 13,946.36 0.0K
12:35 13,946.50 13,946.85 13,945.32 13,946.50 0.0K
12:36 13,946.81 13,951.50 13,946.81 13,951.21 0.0K
12:37 13,951.50 13,953.50 13,951.08 13,951.57 0.0K
12:38 13,951.50 13,954.98 13,951.50 13,954.47 0.0K
12:39 13,954.46 13,956.50 13,952.50 13,955.39 0.0K
12:40 13,955.89 13,958.87 13,954.50 13,956.36 0.0K
12:41 13,955.86 13,955.86 13,954.36 13,955.35 0.0K
12:42 13,956.35 13,958.77 13,955.29 13,958.50 0.0K
12:43 13,957.76 13,961.50 13,957.26 13,961.50 0.0K
12:44 13,961.67 13,962.67 13,960.19 13,960.72 0.0K
12:45 13,960.22 13,960.50 13,958.25 13,960.50 0.0K
12:46 13,961.50 13,962.50 13,959.25 13,959.76 0.0K
12:47 13,960.76 13,962.26 13,960.26 13,960.26 0.0K
12:48 13,959.76 13,959.76 13,956.29 13,956.31 0.0K
12:49 13,957.31 13,958.32 13,956.32 13,957.82 0.0K
12:50 13,957.33 13,958.83 13,956.82 13,957.50 0.0K
12:51 13,957.31 13,960.78 13,957.31 13,960.50 0.0K
12:52 13,960.27 13,960.77 13,959.29 13,959.33 0.0K
12:53 13,958.83 13,961.38 13,958.83 13,959.50 0.0K
12:54 13,960.41 13,960.96 13,960.40 13,960.47 0.0K
12:55 13,960.49 13,961.50 13,959.50 13,960.04 0.0K
12:56 13,960.50 13,961.56 13,959.50 13,961.56 0.0K
12:57 13,960.57 13,961.61 13,959.61 13,959.66 0.0K
12:58 13,960.16 13,960.67 13,958.50 13,958.50 0.0K
12:59 13,960.20 13,961.70 13,959.75 13,960.75 0.0K
13:00 13,967.75 13,968.25 13,962.50 13,963.85 0.0K
13:01 13,963.86 13,968.38 13,961.50 13,968.38 0.0K
13:02 13,967.88 13,967.88 13,964.50 13,966.50 0.0K
13:03 13,967.86 13,968.50 13,966.50 13,968.33 0.0K
13:04 13,967.83 13,968.83 13,966.50 13,967.50 0.0K
13:05 13,968.34 13,969.50 13,965.35 13,969.50 0.0K
13:06 13,968.35 13,969.50 13,967.43 13,969.50 0.0K
13:07 13,967.95 13,968.50 13,967.46 13,968.01 0.0K
13:08 13,966.50 13,967.50 13,966.03 13,967.50 0.0K
13:09 13,967.03 13,967.53 13,966.53 13,967.50 0.0K
13:10 13,968.03 13,968.03 13,963.08 13,963.08 0.0K
13:11 13,963.09 13,963.10 13,960.64 13,961.16 0.0K
13:12 13,961.17 13,967.57 13,961.17 13,967.57 0.0K
13:13 13,967.56 13,968.50 13,967.00 13,967.00 0.0K
13:14 13,966.99 13,967.00 13,964.99 13,966.97 0.0K
13:15 13,967.46 13,967.96 13,963.50 13,965.98 0.0K
13:16 13,966.98 13,966.98 13,965.50 13,966.98 0.0K
13:17 13,966.99 13,968.00 13,966.99 13,967.50 0.0K
13:18 13,968.00 13,968.50 13,967.00 13,967.51 0.0K
13:19 13,967.52 13,968.50 13,967.50 13,967.56 0.0K
13:20 13,967.57 13,967.60 13,965.07 13,967.60 0.0K
13:21 13,967.61 13,968.88 13,967.15 13,967.15 0.0K
13:22 13,967.65 13,969.50 13,966.69 13,967.19 0.0K
13:23 13,968.50 13,970.50 13,968.18 13,970.14 0.0K
13:24 13,971.64 13,978.05 13,971.64 13,978.02 0.0K
13:25 13,977.52 13,978.50 13,975.95 13,975.95 0.0K
13:26 13,975.50 13,977.50 13,973.50 13,977.50 0.0K
13:27 13,976.96 13,977.95 13,971.98 13,971.98 0.0K
13:28 13,970.48 13,970.48 13,964.54 13,970.02 0.0K
13:29 13,971.01 13,974.95 13,970.50 13,974.92 0.0K
13:30 13,974.41 13,977.84 13,973.50 13,975.50 0.0K
13:31 13,975.33 13,975.83 13,972.82 13,973.82 0.0K
13:32 13,973.82 13,974.83 13,970.83 13,974.50 0.0K
13:33 13,974.82 13,976.81 13,974.82 13,976.50 0.0K
13:34 13,976.72 13,977.69 13,975.50 13,977.68 0.0K
13:35 13,977.67 13,977.67 13,975.50 13,977.65 0.0K
13:36 13,977.64 13,978.57 13,977.50 13,977.50 0.0K
13:37 13,978.55 13,979.52 13,976.50 13,976.50 0.0K
13:38 13,976.50 13,976.53 13,975.50 13,976.53 0.0K
13:39 13,975.53 13,976.03 13,971.50 13,972.57 0.0K
13:40 13,972.50 13,975.50 13,972.50 13,975.50 0.0K
13:41 13,975.04 13,975.54 13,972.50 13,973.01 0.0K
13:42 13,972.51 13,977.50 13,972.51 13,976.43 0.0K
13:43 13,975.92 13,976.85 13,975.37 13,975.50 0.0K
13:44 13,974.35 13,977.34 13,974.35 13,976.84 0.0K
13:45 13,976.33 13,976.83 13,974.83 13,976.50 0.0K
13:46 13,976.82 13,980.29 13,975.82 13,979.50 0.0K
13:47 13,978.28 13,978.81 13,978.28 13,978.32 0.0K
13:48 13,978.82 13,984.50 13,978.33 13,983.77 0.0K
13:49 13,984.26 13,984.26 13,982.50 13,983.21 0.0K
13:50 13,982.21 13,985.50 13,982.21 13,985.50 0.0K
13:51 13,985.24 13,985.24 13,982.24 13,982.74 0.0K
13:52 13,983.25 13,984.75 13,982.50 13,983.50 0.0K
13:53 13,982.70 13,984.20 13,981.20 13,983.19 0.0K
13:54 13,982.69 13,983.50 13,980.19 13,981.18 0.0K
13:55 13,980.68 13,981.50 13,980.50 13,981.19 0.0K
13:56 13,980.20 13,981.70 13,980.19 13,980.19 0.0K
13:57 13,983.18 13,983.18 13,981.64 13,982.11 0.0K
13:58 13,981.50 13,988.50 13,981.50 13,988.50 0.0K
13:59 13,988.05 13,991.54 13,987.54 13,989.01 0.0K
14:00 13,989.51 13,990.50 13,987.51 13,988.50 0.0K
14:01 13,988.49 13,988.50 13,987.50 13,988.02 0.0K
14:02 13,988.03 13,992.53 13,988.03 13,992.50 0.0K
14:03 13,992.03 13,993.50 13,989.58 13,991.50 0.0K
14:04 13,991.59 13,994.50 13,991.58 13,994.05 0.0K
14:05 13,995.50 13,996.50 13,994.54 13,996.50 0.0K
14:06 13,995.54 13,998.50 13,995.50 13,997.06 0.0K
14:07 13,997.50 14,000.50 13,997.05 13,998.53 0.0K
14:08 13,998.52 14,000.53 13,996.04 13,999.03 0.0K
14:09 13,998.53 13,999.06 13,998.03 13,998.06 0.0K
14:10 13,999.06 14,002.59 13,996.09 14,001.09 0.0K
14:11 14,001.10 14,003.50 13,999.12 14,003.50 0.0K
14:12 14,003.16 14,009.66 14,003.16 14,008.20 0.0K
14:13 14,008.21 14,013.26 14,008.21 14,012.28 0.0K
14:14 14,010.78 14,012.83 14,010.31 14,011.83 0.0K
14:15 14,011.33 14,012.82 14,011.33 14,012.80 0.0K
14:16 14,012.80 14,016.50 14,012.80 14,014.75 0.0K
14:17 14,014.25 14,014.50 14,009.23 14,009.23 0.0K
14:18 14,008.73 14,012.50 14,007.75 14,010.23 0.0K
14:19 14,009.50 14,010.50 14,008.23 14,009.21 0.0K
14:20 14,009.20 14,011.19 14,008.20 14,010.16 0.0K
14:21 14,009.65 14,010.14 14,007.50 14,008.50 0.0K
14:22 14,007.62 14,010.06 14,007.50 14,008.55 0.0K
14:23 14,008.55 14,012.97 14,008.55 14,012.96 0.0K
14:24 14,012.95 14,015.50 14,012.93 14,014.50 0.0K
14:25 14,015.85 14,018.33 14,015.50 14,016.78 0.0K
14:26 14,017.78 14,018.23 14,016.50 14,016.50 0.0K
14:27 14,015.72 14,015.72 14,014.20 14,014.20 0.0K
14:28 14,014.69 14,016.68 14,014.14 14,014.14 0.0K
14:29 14,014.64 14,015.63 14,014.50 14,014.50 0.0K
14:30 14,015.63 14,015.63 14,007.50 14,007.72 0.0K
14:31 14,007.73 14,007.76 14,006.50 14,007.76 0.0K
14:32 14,007.26 14,007.82 14,006.26 14,007.82 0.0K
14:33 14,006.82 14,007.50 14,006.31 14,006.31 0.0K
14:34 14,006.50 14,006.57 14,003.34 14,003.85 0.0K
14:35 14,003.87 14,004.88 13,998.94 14,000.50 0.0K
14:36 13,999.96 14,000.96 13,998.50 13,999.96 0.0K
14:37 14,000.96 14,001.50 13,997.50 13,999.02 0.0K
14:38 13,999.03 14,000.50 13,998.04 13,999.57 0.0K
14:39 13,999.50 13,999.50 13,996.50 13,997.58 0.0K
14:40 13,997.08 13,997.58 13,996.50 13,997.07 0.0K
14:41 13,997.06 14,000.02 13,997.06 14,000.01 0.0K
14:42 14,000.00 14,000.00 13,996.48 13,998.96 0.0K
14:43 13,998.95 14,000.90 13,997.90 14,000.89 0.0K
14:44 14,000.87 14,000.87 13,998.85 13,998.85 0.0K
14:45 13,997.85 13,997.85 13,993.88 13,994.50 0.0K
14:46 13,993.87 13,993.87 13,988.50 13,988.96 0.0K
14:47 13,988.97 13,991.97 13,988.97 13,991.96 0.0K
14:48 13,991.95 13,994.92 13,990.50 13,990.92 0.0K
14:49 13,991.91 13,992.90 13,989.39 13,990.39 0.0K
14:50 13,989.89 13,990.89 13,984.42 13,984.93 0.0K
14:51 13,985.43 13,987.43 13,984.93 13,985.44 0.0K
14:52 13,983.94 13,985.50 13,981.50 13,985.50 0.0K
14:53 13,983.98 13,988.50 13,983.98 13,987.50 0.0K
14:54 13,986.50 13,986.94 13,985.50 13,986.38 0.0K
14:55 13,986.37 13,988.32 13,985.50 13,986.82 0.0K
14:56 13,985.82 13,986.82 13,983.33 13,984.36 0.0K
14:57 13,984.36 13,985.86 13,984.35 13,985.34 0.0K
14:58 13,985.33 13,985.33 13,977.50 13,978.86 0.0K
14:59 13,979.36 13,983.50 13,979.36 13,981.82 0.0K
15:00 13,980.32 13,982.50 13,979.82 13,979.82 0.0K
15:01 13,980.32 13,980.36 13,976.50 13,978.43 0.0K
15:02 13,976.93 13,977.45 13,970.50 13,971.05 0.0K
15:03 13,971.55 13,977.50 13,971.06 13,977.08 0.0K
15:04 13,976.08 13,976.50 13,972.14 13,975.50 0.0K
15:05 13,973.65 13,979.61 13,972.15 13,979.61 0.0K
15:06 13,981.11 13,981.11 13,975.50 13,975.62 0.0K
15:07 13,975.50 13,978.64 13,975.12 13,977.64 0.0K
15:08 13,977.13 13,978.63 13,976.13 13,977.62 0.0K
15:09 13,977.12 13,977.50 13,975.12 13,975.16 0.0K
15:10 13,975.17 13,977.18 13,974.67 13,976.18 0.0K
15:11 13,976.17 13,977.67 13,974.16 13,974.17 0.0K
15:12 13,973.17 13,973.18 13,967.23 13,969.25 0.0K
15:13 13,969.75 13,973.72 13,969.75 13,972.50 0.0K
15:14 13,972.20 13,973.68 13,972.18 13,972.18 0.0K
15:15 13,972.68 13,972.68 13,963.25 13,964.77 0.0K
15:16 13,966.27 13,970.50 13,966.27 13,969.50 0.0K
15:17 13,970.28 13,971.50 13,966.28 13,966.78 0.0K
15:18 13,967.28 13,970.50 13,967.28 13,969.50 0.0K
15:19 13,970.25 13,972.50 13,970.25 13,972.50 0.0K
15:20 13,973.26 13,974.76 13,971.50 13,973.50 0.0K
15:21 13,972.77 13,978.50 13,972.28 13,978.50 0.0K
15:22 13,978.25 13,984.50 13,977.74 13,984.11 0.0K
15:23 13,984.10 13,984.50 13,983.04 13,984.03 0.0K
15:24 13,983.53 13,984.02 13,981.50 13,981.98 0.0K
15:25 13,982.98 13,985.50 13,982.50 13,982.50 0.0K
15:26 13,981.88 13,983.83 13,981.38 13,983.83 0.0K
15:27 13,984.33 13,986.80 13,983.82 13,986.50 0.0K
15:28 13,987.29 13,990.76 13,986.50 13,989.50 0.0K
15:29 13,989.26 13,991.76 13,987.26 13,987.26 0.0K
15:30 13,989.76 13,994.74 13,989.50 13,990.78 0.0K
15:31 13,989.78 13,989.79 13,980.88 13,982.39 0.0K
15:32 13,977.89 13,991.86 13,974.43 13,991.86 0.0K
15:33 13,990.86 13,998.81 13,990.86 13,998.50 0.0K
15:34 13,997.50 14,001.73 13,995.70 13,996.50 0.0K
15:35 13,995.72 14,000.75 13,995.72 13,997.79 0.0K
15:36 13,998.29 14,000.29 13,996.81 13,998.32 0.0K
15:37 13,998.83 14,000.83 13,995.37 13,997.89 0.0K
15:38 13,997.50 14,000.50 13,995.93 13,999.50 0.0K
15:39 13,998.95 14,005.35 13,998.50 14,004.33 0.0K
15:40 14,003.82 14,007.74 14,003.50 14,006.19 0.0K
15:41 14,005.50 14,012.63 14,005.50 14,011.50 0.0K
15:42 14,011.60 14,013.59 14,010.53 14,013.01 0.0K
15:43 14,012.50 14,012.50 14,008.50 14,008.50 0.0K
15:44 14,008.42 14,011.89 14,008.42 14,010.40 0.0K
15:45 14,011.90 14,014.41 14,010.41 14,014.41 0.0K
15:46 14,013.91 14,013.91 14,006.50 14,010.46 0.0K
15:47 14,009.47 14,013.99 14,008.47 14,013.49 0.0K
15:48 14,012.49 14,025.42 14,011.99 14,022.41 0.0K
15:49 14,023.41 14,027.89 14,022.50 14,027.89 0.0K
15:50 14,027.50 14,031.50 14,027.50 14,030.50 0.0K
15:51 14,029.89 14,031.40 14,026.50 14,028.40 0.0K
15:52 14,028.90 14,031.50 14,023.94 14,027.46 0.0K
15:53 14,027.50 14,031.97 14,027.46 14,031.97 0.0K
15:54 14,032.47 14,036.43 14,030.44 14,033.50 0.0K
15:55 14,032.43 14,035.50 14,031.44 14,035.50 0.0K
15:56 14,034.89 14,036.50 14,031.88 14,036.50 0.0K
15:57 14,036.34 14,041.28 14,036.33 14,040.77 0.0K
15:58 14,040.76 14,041.50 14,039.73 14,040.50 0.0K
15:59 14,039.20 14,039.20 14,035.23 14,037.50 0.0K
16:00 14,038.23 14,041.50 14,036.22 14,039.17 0.0K
16:01 14,036.68 14,037.68 14,034.50 14,036.68 0.0K
16:02 14,037.18 14,040.50 14,036.12 14,037.11 0.0K
16:03 14,038.61 14,039.11 14,030.11 14,032.50 0.0K
16:04 14,032.63 14,033.13 14,029.13 14,030.13 0.0K
16:05 14,030.63 14,030.63 14,026.15 14,026.16 0.0K
16:06 14,024.50 14,028.65 14,024.50 14,027.14 0.0K
16:07 14,027.64 14,030.50 14,027.64 14,028.15 0.0K
16:08 14,027.15 14,027.50 14,019.71 14,023.50 0.0K
16:09 14,022.71 14,024.50 14,020.69 14,024.16 0.0K
16:10 14,025.66 14,026.50 14,020.50 14,020.50 0.0K
16:11 14,020.18 14,024.21 14,020.18 14,023.23 0.0K
16:12 14,023.73 14,027.50 14,023.24 14,026.50 0.0K
16:13 14,026.72 14,028.23 14,025.50 14,028.23 0.0K
16:14 14,028.22 14,029.50 14,027.72 14,028.16 0.0K
16:15 14,028.16 14,028.66 14,022.50 14,027.15 0.0K
16:16 14,027.15 14,029.15 14,023.17 14,024.50 0.0K
16:17 14,023.19 14,024.72 14,022.20 14,023.23 0.0K
16:18 14,023.50 14,026.25 14,022.25 14,025.25 0.0K
16:19 14,024.75 14,026.23 14,022.26 14,025.23 0.0K
16:20 14,025.22 14,029.21 14,024.50 14,027.70 0.0K
16:21 14,027.20 14,027.23 14,023.76 14,023.76 0.0K
16:22 14,023.28 14,025.80 14,022.50 14,025.30 0.0K
16:23 14,025.80 14,026.34 14,024.50 14,026.33 0.0K
16:24 14,025.83 14,027.31 14,023.31 14,027.31 0.0K
16:25 14,026.31 14,027.50 14,024.32 14,027.31 0.0K
16:26 14,028.31 14,028.50 14,026.31 14,027.32 0.0K
16:27 14,027.32 14,029.50 14,027.32 14,029.28 0.0K
16:28 14,029.77 14,030.50 14,026.77 14,029.50 0.0K
16:29 14,029.23 14,033.50 14,029.23 14,032.71 0.0K
16:30 14,033.71 14,041.50 14,033.71 14,040.50 0.0K
16:31 14,039.64 14,039.64 14,033.14 14,033.14 0.0K
16:32 14,034.14 14,036.50 14,029.66 14,030.16 0.0K
16:33 14,030.17 14,030.68 14,029.17 14,030.67 0.0K
16:34 14,031.17 14,034.66 14,029.12 14,029.13 0.0K
16:35 14,030.13 14,031.14 14,027.15 14,029.14 0.0K
16:36 14,029.50 14,029.62 14,024.50 14,025.13 0.0K
16:37 14,025.50 14,029.50 14,025.50 14,029.10 0.0K
16:38 14,028.60 14,031.09 14,028.50 14,031.06 0.0K
16:39 14,032.06 14,033.97 14,031.50 14,033.47 0.0K
16:40 14,031.50 14,034.93 14,030.46 14,032.91 0.0K
16:41 14,033.91 14,040.32 14,033.91 14,039.50 0.0K
16:42 14,039.77 14,044.20 14,039.77 14,041.60 0.0K
16:43 14,041.50 14,043.59 14,040.50 14,042.07 0.0K
16:44 14,042.56 14,047.02 14,042.56 14,043.47 0.0K
16:45 14,043.50 14,045.45 14,041.47 14,043.43 0.0K
16:46 14,042.93 14,043.93 14,041.50 14,041.94 0.0K
16:47 14,041.95 14,042.46 14,038.49 14,039.50 0.0K
16:48 14,039.50 14,042.99 14,038.50 14,041.50 0.0K
16:49 14,042.49 14,042.49 14,038.50 14,039.50 0.0K
16:50 14,039.50 14,043.47 14,038.49 14,039.50 0.0K
16:51 14,040.01 14,042.52 14,039.53 14,041.50 0.0K
16:52 14,040.51 14,042.50 14,039.00 14,040.49 0.0K
16:53 14,041.99 14,043.49 14,039.50 14,039.50 0.0K
16:54 14,039.52 14,041.53 14,039.02 14,040.57 0.0K
16:55 14,041.57 14,041.57 14,039.61 14,040.13 0.0K
16:56 14,040.50 14,042.63 14,038.66 14,038.66 0.0K
16:57 14,038.50 14,039.72 14,035.71 14,039.21 0.0K
16:58 14,040.21 14,041.68 14,039.50 14,039.50 0.0K
16:59 14,038.66 14,040.65 14,038.16 14,039.65 0.0K
17:00 14,038.50 14,041.66 14,037.50 14,037.65 0.0K
17:01 14,037.65 14,040.65 14,037.50 14,039.64 0.0K
17:02 14,040.64 14,041.64 14,039.50 14,040.50 0.0K
17:03 14,041.50 14,041.64 14,038.64 14,040.50 0.0K
17:04 14,041.62 14,041.62 14,039.62 14,041.61 0.0K
17:05 14,041.60 14,041.60 14,038.50 14,040.12 0.0K
17:06 14,040.12 14,041.68 14,039.13 14,041.68 0.0K
17:07 14,041.18 14,049.14 14,041.18 14,049.14 0.0K
17:08 14,050.14 14,050.63 14,045.14 14,046.65 0.0K
17:09 14,046.50 14,048.66 14,046.50 14,047.50 0.0K
17:10 14,048.66 14,049.67 14,045.67 14,049.67 0.0K
17:11 14,049.50 14,051.65 14,048.67 14,050.65 0.0K
17:12 14,050.64 14,051.66 14,049.50 14,050.67 0.0K
17:13 14,051.67 14,052.69 14,049.18 14,052.69 0.0K
17:14 14,052.19 14,052.71 14,049.71 14,050.70 0.0K
17:15 14,049.70 14,053.50 14,049.50 14,051.73 0.0K
17:16 14,051.74 14,051.77 14,050.26 14,050.78 0.0K
17:17 14,049.78 14,049.82 14,046.31 14,049.82 0.0K
17:18 14,050.32 14,054.50 14,049.50 14,053.31 0.0K
17:19 14,053.81 14,055.50 14,051.82 14,052.82 0.0K
17:20 14,053.82 14,053.82 14,046.50 14,047.36 0.0K
17:21 14,047.86 14,048.50 14,045.40 14,048.41 0.0K
17:22 14,047.91 14,047.91 14,045.93 14,045.94 0.0K
17:23 14,046.94 14,051.97 14,046.94 14,050.96 0.0K
17:24 14,051.96 14,051.96 14,050.96 14,051.50 0.0K
17:25 14,050.96 14,054.50 14,050.47 14,054.50 0.0K
17:26 14,053.50 14,056.53 14,053.50 14,056.50 0.0K
17:27 14,055.53 14,056.50 14,054.03 14,056.50 0.0K
17:28 14,056.55 14,057.50 14,054.08 14,055.08 0.0K
17:29 14,055.58 14,059.60 14,055.58 14,059.50 0.0K
17:30 14,059.60 14,059.60 14,056.10 14,056.50 0.0K
17:31 14,057.60 14,064.60 14,056.10 14,064.60 0.0K
17:32 14,065.60 14,066.60 14,061.50 14,061.50 0.0K
17:33 14,062.60 14,066.10 14,060.50 14,065.50 0.0K
17:34 14,068.60 14,070.50 14,063.10 14,070.50 0.0K
17:35 14,071.10 14,071.10 14,059.20 14,059.20 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available