IBEX 35

ES35
🏛️ spain →
15,563.90
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:58 14,070.50 14,070.50 14,070.50 14,070.50 0.0K
08:59 14,067.50 14,074.50 14,067.50 14,070.50 0.0K
09:00 14,079.50 14,097.97 14,076.48 14,094.47 0.0K
09:01 14,092.97 14,098.47 14,086.47 14,095.47 0.0K
09:02 14,095.97 14,105.96 14,095.47 14,099.97 0.0K
09:03 14,097.97 14,104.46 14,089.47 14,091.97 0.0K
09:04 14,093.47 14,100.97 14,091.50 14,098.50 0.0K
09:05 14,097.47 14,102.50 14,097.47 14,099.47 0.0K
09:06 14,098.97 14,098.97 14,093.97 14,096.47 0.0K
09:07 14,095.97 14,101.97 14,095.97 14,096.99 0.0K
09:08 14,096.49 14,101.56 14,093.02 14,099.07 0.0K
09:09 14,097.57 14,098.57 14,087.50 14,087.70 0.0K
09:10 14,088.20 14,093.21 14,083.25 14,088.26 0.0K
09:11 14,088.50 14,094.23 14,088.23 14,091.77 0.0K
09:12 14,089.78 14,091.84 14,085.31 14,090.33 0.0K
09:13 14,089.84 14,089.84 14,077.93 14,078.43 0.0K
09:14 14,079.43 14,081.92 14,076.46 14,079.02 0.0K
09:15 14,077.02 14,090.51 14,077.02 14,084.54 0.0K
09:16 14,085.50 14,089.53 14,080.04 14,087.59 0.0K
09:17 14,088.59 14,093.07 14,086.09 14,086.50 0.0K
09:18 14,085.60 14,089.60 14,082.50 14,086.16 0.0K
09:19 14,086.66 14,090.66 14,084.67 14,086.18 0.0K
09:20 14,086.68 14,093.66 14,086.19 14,093.66 0.0K
09:21 14,094.16 14,099.11 14,092.63 14,097.50 0.0K
09:22 14,098.10 14,102.10 14,097.13 14,098.15 0.0K
09:23 14,097.15 14,105.50 14,097.15 14,102.50 0.0K
09:24 14,101.66 14,102.67 14,095.37 14,095.37 0.0K
09:25 14,092.37 14,101.50 14,092.37 14,101.50 0.0K
09:26 14,099.91 14,103.39 14,098.50 14,102.89 0.0K
09:27 14,102.89 14,109.50 14,102.39 14,104.94 0.0K
09:28 14,103.50 14,105.50 14,100.07 14,100.08 0.0K
09:29 14,100.58 14,102.09 14,097.16 14,098.69 0.0K
09:30 14,100.19 14,105.50 14,099.20 14,099.71 0.0K
09:31 14,099.72 14,100.73 14,092.81 14,093.34 0.0K
09:32 14,093.34 14,104.50 14,093.34 14,096.78 0.0K
09:33 14,098.28 14,099.27 14,090.34 14,090.84 0.0K
09:34 14,088.84 14,090.36 14,083.42 14,085.96 0.0K
09:35 14,087.46 14,087.46 14,077.50 14,078.56 0.0K
09:36 14,078.57 14,080.62 14,073.63 14,080.11 0.0K
09:37 14,079.11 14,084.57 14,078.50 14,080.50 0.0K
09:38 14,081.05 14,082.55 14,076.50 14,078.03 0.0K
09:39 14,078.52 14,080.52 14,072.51 14,073.50 0.0K
09:40 14,074.00 14,074.50 14,068.01 14,068.02 0.0K
09:41 14,066.53 14,066.53 14,056.10 14,062.50 0.0K
09:42 14,063.61 14,072.06 14,063.60 14,072.06 0.0K
09:43 14,073.55 14,076.53 14,072.50 14,073.54 0.0K
09:44 14,075.04 14,079.52 14,075.04 14,078.96 0.0K
09:45 14,079.45 14,082.50 14,079.34 14,079.84 0.0K
09:46 14,080.50 14,080.50 14,073.50 14,077.35 0.0K
09:47 14,074.86 14,080.50 14,074.50 14,078.35 0.0K
09:48 14,078.85 14,084.81 14,078.35 14,084.80 0.0K
09:49 14,082.80 14,086.78 14,082.80 14,086.78 0.0K
09:50 14,086.77 14,087.50 14,085.27 14,086.77 0.0K
09:51 14,087.77 14,092.20 14,087.27 14,092.17 0.0K
09:52 14,093.16 14,093.16 14,090.66 14,092.50 0.0K
09:53 14,092.65 14,092.65 14,087.17 14,089.50 0.0K
09:54 14,088.50 14,088.50 14,078.79 14,079.50 0.0K
09:55 14,079.33 14,080.88 14,077.50 14,079.41 0.0K
09:56 14,079.50 14,084.50 14,079.50 14,084.50 0.0K
09:57 14,083.84 14,087.50 14,081.32 14,085.27 0.0K
09:58 14,083.77 14,086.26 14,080.31 14,080.32 0.0K
09:59 14,080.32 14,082.83 14,078.36 14,079.41 0.0K
10:00 14,082.41 14,089.37 14,082.41 14,089.34 0.0K
10:01 14,088.34 14,094.30 14,086.34 14,092.27 0.0K
10:02 14,093.26 14,098.71 14,090.76 14,098.69 0.0K
10:03 14,098.17 14,103.16 14,097.15 14,097.50 0.0K
10:04 14,095.66 14,095.66 14,083.34 14,083.50 0.0K
10:05 14,081.84 14,087.46 14,080.50 14,085.50 0.0K
10:06 14,085.97 14,087.97 14,081.50 14,085.49 0.0K
10:07 14,083.00 14,083.00 14,077.50 14,078.61 0.0K
10:08 14,077.61 14,077.65 14,071.69 14,072.21 0.0K
10:09 14,072.21 14,074.73 14,062.50 14,067.77 0.0K
10:10 14,067.76 14,071.74 14,065.50 14,068.75 0.0K
10:11 14,067.25 14,071.22 14,067.25 14,069.70 0.0K
10:12 14,069.69 14,072.67 14,065.50 14,066.50 0.0K
10:13 14,067.70 14,069.69 14,066.16 14,067.68 0.0K
10:14 14,068.68 14,070.67 14,067.18 14,070.67 0.0K
10:15 14,069.67 14,071.67 14,064.18 14,071.67 0.0K
10:16 14,069.17 14,073.50 14,068.68 14,073.50 0.0K
10:17 14,074.13 14,075.60 14,070.55 14,070.57 0.0K
10:18 14,070.07 14,077.53 14,068.50 14,077.53 0.0K
10:19 14,078.53 14,079.51 14,073.03 14,073.03 0.0K
10:20 14,072.03 14,075.52 14,070.00 14,072.01 0.0K
10:21 14,072.50 14,072.50 14,070.49 14,071.48 0.0K
10:22 14,071.98 14,077.50 14,068.99 14,077.50 0.0K
10:23 14,077.42 14,083.77 14,076.41 14,080.25 0.0K
10:24 14,081.50 14,081.74 14,078.50 14,078.50 0.0K
10:25 14,078.20 14,080.19 14,076.18 14,079.18 0.0K
10:26 14,078.93 14,078.93 14,074.50 14,077.19 0.0K
10:27 14,077.18 14,080.17 14,071.12 14,071.12 0.0K
10:28 14,070.12 14,070.13 14,063.50 14,065.67 0.0K
10:29 14,066.16 14,068.15 14,065.12 14,065.50 0.0K
10:30 14,065.12 14,065.13 14,061.17 14,063.50 0.0K
10:31 14,063.16 14,068.16 14,061.67 14,064.19 0.0K
10:32 14,063.69 14,065.20 14,061.68 14,062.19 0.0K
10:33 14,062.69 14,069.13 14,062.18 14,064.12 0.0K
10:34 14,063.12 14,066.50 14,059.14 14,059.14 0.0K
10:35 14,060.64 14,063.50 14,060.13 14,061.14 0.0K
10:36 14,060.14 14,067.60 14,060.14 14,066.08 0.0K
10:37 14,065.08 14,068.50 14,062.56 14,063.55 0.0K
10:38 14,063.05 14,070.95 14,062.04 14,068.43 0.0K
10:39 14,069.93 14,070.50 14,064.91 14,064.91 0.0K
10:40 14,062.50 14,063.92 14,058.50 14,059.95 0.0K
10:41 14,061.45 14,066.93 14,059.45 14,066.93 0.0K
10:42 14,065.93 14,070.36 14,064.50 14,067.33 0.0K
10:43 14,067.83 14,067.84 14,062.34 14,067.33 0.0K
10:44 14,064.83 14,067.85 14,064.83 14,065.50 0.0K
10:45 14,066.35 14,067.34 14,063.37 14,067.34 0.0K
10:46 14,067.84 14,070.50 14,064.32 14,070.50 0.0K
10:47 14,071.79 14,076.20 14,071.77 14,072.69 0.0K
10:48 14,073.19 14,084.60 14,073.19 14,083.59 0.0K
10:49 14,084.59 14,085.58 14,081.50 14,083.03 0.0K
10:50 14,083.53 14,087.50 14,080.52 14,085.50 0.0K
10:51 14,084.97 14,084.97 14,081.48 14,081.53 0.0K
10:52 14,082.53 14,085.03 14,080.50 14,080.60 0.0K
10:53 14,081.10 14,081.10 14,075.17 14,075.69 0.0K
10:54 14,076.69 14,077.69 14,074.20 14,075.77 0.0K
10:55 14,074.77 14,078.50 14,073.77 14,073.78 0.0K
10:56 14,073.78 14,074.82 14,068.83 14,071.50 0.0K
10:57 14,071.81 14,075.75 14,070.81 14,074.50 0.0K
10:58 14,073.75 14,073.75 14,070.50 14,071.50 0.0K
10:59 14,071.86 14,079.50 14,071.86 14,078.35 0.0K
11:00 14,078.85 14,079.85 14,070.49 14,070.50 0.0K
11:01 14,070.00 14,070.50 14,068.10 14,070.13 0.0K
11:02 14,070.14 14,072.68 14,068.16 14,072.17 0.0K
11:03 14,071.17 14,071.17 14,060.26 14,062.27 0.0K
11:04 14,061.77 14,062.50 14,060.28 14,060.35 0.0K
11:05 14,062.35 14,062.50 14,056.42 14,056.44 0.0K
11:06 14,056.44 14,059.50 14,056.44 14,057.98 0.0K
11:07 14,059.48 14,059.48 14,056.49 14,057.54 0.0K
11:08 14,056.04 14,057.54 14,049.09 14,049.09 0.0K
11:09 14,049.60 14,051.63 14,049.12 14,051.63 0.0K
11:10 14,051.64 14,051.67 14,049.18 14,050.68 0.0K
11:11 14,049.69 14,050.19 14,041.72 14,041.72 0.0K
11:12 14,041.22 14,046.69 14,034.50 14,034.50 0.0K
11:13 14,034.73 14,035.74 14,031.50 14,032.78 0.0K
11:14 14,034.28 14,038.75 14,034.28 14,038.70 0.0K
11:15 14,037.70 14,039.67 14,037.18 14,038.66 0.0K
11:16 14,037.16 14,042.65 14,035.50 14,035.50 0.0K
11:17 14,037.15 14,038.50 14,036.50 14,037.50 0.0K
11:18 14,037.65 14,037.66 14,030.20 14,031.71 0.0K
11:19 14,031.21 14,031.71 14,028.74 14,029.50 0.0K
11:20 14,030.24 14,031.75 14,026.50 14,027.28 0.0K
11:21 14,027.78 14,027.78 14,023.50 14,026.29 0.0K
11:22 14,025.50 14,031.78 14,024.80 14,030.78 0.0K
11:23 14,029.78 14,033.27 14,029.78 14,032.77 0.0K
11:24 14,032.27 14,034.77 14,030.29 14,030.81 0.0K
11:25 14,030.81 14,031.50 14,029.83 14,030.87 0.0K
11:26 14,031.37 14,034.86 14,031.37 14,033.87 0.0K
11:27 14,033.38 14,034.92 14,031.44 14,031.96 0.0K
11:28 14,031.50 14,032.96 14,030.50 14,031.50 0.0K
11:29 14,031.05 14,033.50 14,031.05 14,033.50 0.0K
11:30 14,034.58 14,038.50 14,034.58 14,035.04 0.0K
11:31 14,035.05 14,037.05 14,033.55 14,035.06 0.0K
11:32 14,035.07 14,036.07 14,033.09 14,033.60 0.0K
11:33 14,033.60 14,036.50 14,033.50 14,036.50 0.0K
11:34 14,035.63 14,038.62 14,033.11 14,033.13 0.0K
11:35 14,033.14 14,033.50 14,029.50 14,031.19 0.0K
11:36 14,030.69 14,031.19 14,026.23 14,026.25 0.0K
11:37 14,025.75 14,029.27 14,025.50 14,028.27 0.0K
11:38 14,027.77 14,034.50 14,027.50 14,032.22 0.0K
11:39 14,032.21 14,036.50 14,031.21 14,035.18 0.0K
11:40 14,036.18 14,040.16 14,036.18 14,038.64 0.0K
11:41 14,038.14 14,038.15 14,035.50 14,036.21 0.0K
11:42 14,035.21 14,035.22 14,032.26 14,032.50 0.0K
11:43 14,030.77 14,034.50 14,023.32 14,024.83 0.0K
11:44 14,024.83 14,025.50 14,018.41 14,018.42 0.0K
11:45 14,018.43 14,018.43 14,013.50 14,016.50 0.0K
11:46 14,017.50 14,017.50 14,011.56 14,012.07 0.0K
11:47 14,011.58 14,016.60 14,011.58 14,016.60 0.0K
11:48 14,017.10 14,018.60 14,015.50 14,016.50 0.0K
11:49 14,015.58 14,016.50 14,012.57 14,014.55 0.0K
11:50 14,012.56 14,014.50 14,005.60 14,008.13 0.0K
11:51 14,009.50 14,009.64 14,004.16 14,008.18 0.0K
11:52 14,008.50 14,008.50 13,991.50 13,994.26 0.0K
11:53 13,993.76 14,001.30 13,991.29 14,001.30 0.0K
11:54 14,004.30 14,004.30 14,000.50 14,000.50 0.0K
11:55 14,001.78 14,007.77 14,000.78 14,007.76 0.0K
11:56 14,006.50 14,006.50 14,001.50 14,002.81 0.0K
11:57 14,003.81 14,004.80 13,995.36 13,995.37 0.0K
11:58 13,994.37 13,994.37 13,990.89 13,991.44 0.0K
11:59 13,992.94 14,001.92 13,992.45 14,001.90 0.0K
12:00 14,002.90 14,008.36 14,002.90 14,008.30 0.0K
12:01 14,007.79 14,008.50 13,996.77 13,999.78 0.0K
12:02 13,999.78 13,999.78 13,993.81 13,994.82 0.0K
12:03 13,996.82 14,002.77 13,995.82 14,002.75 0.0K
12:04 14,001.75 14,003.70 13,999.50 14,003.69 0.0K
12:05 14,004.19 14,006.65 14,003.19 14,006.65 0.0K
12:06 14,008.64 14,014.50 14,007.63 14,014.50 0.0K
12:07 14,014.51 14,016.45 14,011.40 14,011.50 0.0K
12:08 14,012.14 14,012.40 14,009.90 14,012.37 0.0K
12:09 14,012.50 14,012.50 14,009.36 14,011.32 0.0K
12:10 14,009.32 14,011.50 14,008.33 14,010.50 0.0K
12:11 14,010.26 14,013.50 14,009.76 14,011.50 0.0K
12:12 14,011.17 14,011.17 14,008.16 14,010.14 0.0K
12:13 14,010.64 14,014.50 14,010.64 14,014.05 0.0K
12:14 14,014.04 14,015.01 14,012.03 14,014.97 0.0K
12:15 14,014.47 14,015.94 14,013.45 14,014.89 0.0K
12:16 14,015.39 14,017.38 14,013.50 14,013.83 0.0K
12:17 14,013.82 14,013.82 14,010.79 14,011.30 0.0K
12:18 14,010.80 14,010.80 14,004.50 14,004.50 0.0K
12:19 14,004.81 14,006.81 13,998.84 13,998.84 0.0K
12:20 14,000.34 14,002.50 13,999.50 14,000.36 0.0K
12:21 14,000.37 14,004.85 14,000.37 14,004.84 0.0K
12:22 14,004.83 14,004.83 14,000.81 14,001.81 0.0K
12:23 14,001.31 14,003.31 13,999.50 14,001.83 0.0K
12:24 14,001.82 14,006.78 14,001.82 14,004.25 0.0K
12:25 14,003.50 14,003.50 13,997.50 13,999.33 0.0K
12:26 13,999.83 14,004.78 13,999.83 14,004.78 0.0K
12:27 14,001.50 14,002.78 13,998.50 13,998.85 0.0K
12:28 13,999.35 14,001.35 13,998.39 13,999.50 0.0K
12:29 13,998.89 14,000.89 13,995.50 13,999.94 0.0K
12:30 13,999.44 14,003.50 13,998.50 14,003.50 0.0K
12:31 14,003.88 14,005.87 14,002.85 14,003.87 0.0K
12:32 14,003.37 14,003.90 14,000.38 14,003.89 0.0K
12:33 14,004.39 14,005.89 14,000.50 14,001.98 0.0K
12:34 14,001.99 14,005.04 14,000.01 14,005.04 0.0K
12:35 14,003.54 14,003.54 13,997.63 13,997.63 0.0K
12:36 13,997.50 14,000.70 13,997.50 14,000.70 0.0K
12:37 14,000.21 14,004.23 13,999.23 14,004.23 0.0K
12:38 14,004.73 14,004.73 13,998.76 13,998.76 0.0K
12:39 13,999.27 14,003.50 13,999.27 14,001.28 0.0K
12:40 14,002.28 14,005.23 14,002.28 14,005.23 0.0K
12:41 14,005.50 14,005.50 14,002.69 14,003.19 0.0K
12:42 14,004.19 14,004.50 14,002.22 14,004.22 0.0K
12:43 14,003.22 14,005.20 14,000.20 14,000.20 0.0K
12:44 14,000.20 14,002.71 13,999.74 14,001.26 0.0K
12:45 14,001.76 14,006.29 14,000.50 14,006.29 0.0K
12:46 14,006.50 14,006.79 14,005.26 14,005.26 0.0K
12:47 14,005.75 14,006.50 14,003.28 14,003.28 0.0K
12:48 14,004.29 14,005.50 14,003.79 14,003.79 0.0K
12:49 14,005.28 14,008.24 14,004.28 14,007.50 0.0K
12:50 14,007.21 14,012.50 14,007.21 14,012.50 0.0K
12:51 14,010.61 14,012.50 14,010.08 14,011.06 0.0K
12:52 14,012.06 14,018.50 14,012.06 14,017.97 0.0K
12:53 14,017.96 14,018.50 14,016.50 14,017.85 0.0K
12:54 14,018.84 14,021.50 14,016.28 14,016.79 0.0K
12:55 14,015.79 14,015.79 14,006.89 14,006.90 0.0K
12:56 14,005.50 14,005.50 14,001.02 14,001.06 0.0K
12:57 14,002.56 14,002.64 14,000.58 14,001.67 0.0K
12:58 14,000.18 14,009.50 14,000.18 14,009.13 0.0K
12:59 14,009.13 14,010.13 14,005.10 14,005.63 0.0K
13:00 14,006.13 14,011.50 14,004.13 14,007.66 0.0K
13:01 14,007.50 14,010.16 14,007.16 14,008.18 0.0K
13:02 14,009.18 14,010.18 14,005.19 14,009.50 0.0K
13:03 14,007.18 14,012.50 14,005.63 14,005.63 0.0K
13:04 14,004.50 14,006.17 14,001.16 14,006.15 0.0K
13:05 14,007.15 14,009.50 14,003.14 14,003.14 0.0K
13:06 14,003.15 14,005.50 14,001.17 14,005.50 0.0K
13:07 14,006.19 14,011.62 14,006.19 14,011.12 0.0K
13:08 14,010.12 14,011.11 14,008.50 14,010.62 0.0K
13:09 14,011.50 14,022.95 14,011.11 14,022.95 0.0K
13:10 14,022.94 14,022.94 14,016.93 14,016.95 0.0K
13:11 14,016.95 14,019.05 14,015.50 14,019.05 0.0K
13:12 14,019.55 14,023.50 14,019.55 14,023.50 0.0K
13:13 14,022.59 14,022.59 14,021.10 14,022.10 0.0K
13:14 14,021.10 14,025.50 14,021.10 14,023.10 0.0K
13:15 14,024.10 14,025.65 14,021.13 14,025.65 0.0K
13:16 14,024.15 14,029.50 14,022.50 14,029.50 0.0K
13:17 14,028.11 14,028.11 14,026.08 14,027.06 0.0K
13:18 14,026.06 14,030.53 14,026.05 14,030.53 0.0K
13:19 14,031.02 14,032.00 14,027.50 14,027.99 0.0K
13:20 14,026.99 14,030.97 14,026.99 14,030.96 0.0K
13:21 14,030.50 14,033.43 14,030.50 14,031.92 0.0K
13:22 14,032.91 14,034.50 14,032.41 14,034.50 0.0K
13:23 14,034.39 14,034.88 14,030.50 14,032.40 0.0K
13:24 14,032.50 14,034.90 14,027.43 14,027.46 0.0K
13:25 14,025.47 14,030.50 14,025.47 14,030.50 0.0K
13:26 14,030.47 14,030.47 14,026.46 14,026.98 0.0K
13:27 14,026.99 14,028.50 14,025.50 14,026.50 0.0K
13:28 14,026.49 14,028.98 14,025.99 14,028.95 0.0K
13:29 14,028.44 14,028.94 14,027.50 14,028.89 0.0K
13:30 14,028.88 14,029.86 14,024.50 14,029.50 0.0K
13:31 14,029.83 14,029.83 14,026.50 14,028.26 0.0K
13:32 14,029.26 14,030.74 14,029.21 14,030.20 0.0K
13:33 14,030.50 14,032.18 14,029.69 14,031.65 0.0K
13:34 14,031.15 14,033.60 14,030.50 14,033.59 0.0K
13:35 14,033.58 14,033.59 14,031.58 14,033.10 0.0K
13:36 14,033.60 14,037.57 14,033.60 14,036.57 0.0K
13:37 14,036.50 14,036.50 14,033.50 14,034.50 0.0K
13:38 14,035.09 14,036.59 14,035.09 14,035.50 0.0K
13:39 14,035.59 14,038.10 14,034.50 14,037.09 0.0K
13:40 14,038.09 14,038.50 14,033.62 14,033.63 0.0K
13:41 14,033.64 14,033.64 14,030.50 14,031.18 0.0K
13:42 14,031.68 14,032.50 14,031.18 14,032.18 0.0K
13:43 14,032.19 14,032.19 14,029.50 14,029.73 0.0K
13:44 14,028.73 14,029.75 14,027.50 14,027.77 0.0K
13:45 14,026.77 14,026.77 14,024.80 14,025.83 0.0K
13:46 14,025.84 14,030.85 14,025.84 14,030.85 0.0K
13:47 14,030.84 14,030.84 14,025.50 14,027.84 0.0K
13:48 14,028.34 14,028.50 14,025.81 14,025.81 0.0K
13:49 14,027.31 14,029.81 14,027.31 14,028.31 0.0K
13:50 14,027.81 14,027.87 14,025.82 14,027.87 0.0K
13:51 14,028.37 14,028.87 14,026.50 14,026.89 0.0K
13:52 14,027.89 14,031.43 14,026.91 14,031.43 0.0K
13:53 14,029.50 14,029.95 14,028.50 14,028.50 0.0K
13:54 14,029.47 14,031.50 14,026.50 14,026.50 0.0K
13:55 14,026.96 14,027.96 14,026.47 14,027.95 0.0K
13:56 14,027.44 14,029.93 14,025.94 14,029.89 0.0K
13:57 14,027.89 14,028.89 14,027.50 14,027.90 0.0K
13:58 14,027.91 14,028.91 14,025.43 14,025.43 0.0K
13:59 14,023.93 14,025.50 14,023.93 14,024.44 0.0K
14:00 14,021.45 14,021.45 14,018.50 14,018.95 0.0K
14:01 14,017.95 14,018.97 14,014.97 14,016.98 0.0K
14:02 14,015.98 14,016.98 14,009.02 14,009.03 0.0K
14:03 14,009.04 14,009.05 14,005.59 14,007.17 0.0K
14:04 14,007.67 14,010.50 14,007.67 14,010.16 0.0K
14:05 14,011.15 14,012.63 14,009.11 14,009.11 0.0K
14:06 14,009.50 14,010.50 14,006.14 14,008.50 0.0K
14:07 14,007.13 14,009.15 14,006.13 14,008.15 0.0K
14:08 14,007.15 14,008.18 14,004.50 14,004.50 0.0K
14:09 14,004.21 14,004.50 14,001.75 14,004.33 0.0K
14:10 14,004.83 14,005.83 14,003.33 14,004.35 0.0K
14:11 14,003.35 14,005.50 14,003.35 14,005.36 0.0K
14:12 14,004.86 14,004.86 14,002.37 14,002.90 0.0K
14:13 14,002.41 14,002.91 14,000.43 14,000.43 0.0K
14:14 14,000.44 14,001.50 13,999.50 14,001.50 0.0K
14:15 14,001.49 14,002.50 13,997.53 13,998.03 0.0K
14:16 13,998.50 13,999.52 13,994.03 13,995.04 0.0K
14:17 13,995.54 13,995.60 13,994.58 13,995.60 0.0K
14:18 13,996.60 13,996.61 13,995.12 13,995.12 0.0K
14:19 13,995.63 13,995.66 13,994.16 13,994.66 0.0K
14:20 13,993.67 13,995.19 13,993.18 13,993.50 0.0K
14:21 13,993.18 13,993.50 13,990.50 13,992.50 0.0K
14:22 13,993.26 13,994.50 13,992.50 13,994.50 0.0K
14:23 13,993.76 13,994.74 13,989.75 13,989.76 0.0K
14:24 13,990.76 13,991.26 13,986.50 13,986.80 0.0K
14:25 13,986.81 13,988.82 13,986.81 13,988.50 0.0K
14:26 13,988.81 13,990.80 13,987.81 13,990.79 0.0K
14:27 13,991.78 13,992.73 13,990.27 13,992.50 0.0K
14:28 13,992.72 13,996.50 13,992.50 13,996.10 0.0K
14:29 13,996.60 13,996.60 13,995.50 13,996.51 0.0K
14:30 13,997.01 13,997.51 13,992.93 13,992.93 0.0K
14:31 13,993.42 13,995.50 13,992.50 13,995.36 0.0K
14:32 13,995.35 13,997.50 13,995.32 13,996.50 0.0K
14:33 13,996.28 14,002.21 13,996.28 14,001.70 0.0K
14:34 14,001.20 14,006.14 14,001.20 14,006.13 0.0K
14:35 14,004.63 14,005.50 14,002.62 14,005.08 0.0K
14:36 14,005.08 14,006.02 14,002.06 14,005.00 0.0K
14:37 14,005.00 14,007.50 14,005.00 14,006.36 0.0K
14:38 14,006.35 14,011.80 14,005.35 14,010.76 0.0K
14:39 14,010.75 14,011.75 14,008.72 14,010.23 0.0K
14:40 14,010.72 14,010.72 14,006.76 14,006.76 0.0K
14:41 14,006.50 14,010.75 14,006.50 14,009.73 0.0K
14:42 14,009.23 14,010.75 14,008.50 14,010.75 0.0K
14:43 14,009.75 14,012.74 14,008.75 14,008.75 0.0K
14:44 14,008.76 14,008.79 14,007.50 14,008.79 0.0K
14:45 14,007.79 14,009.80 14,007.50 14,009.80 0.0K
14:46 14,009.50 14,010.80 14,008.50 14,010.29 0.0K
14:47 14,009.79 14,018.78 14,009.50 14,018.24 0.0K
14:48 14,018.50 14,018.50 14,013.50 14,015.77 0.0K
14:49 14,016.50 14,017.76 14,015.50 14,016.50 0.0K
14:50 14,016.23 14,016.23 14,011.50 14,014.31 0.0K
14:51 14,013.81 14,017.50 14,013.81 14,016.50 0.0K
14:52 14,015.50 14,019.77 14,015.50 14,019.76 0.0K
14:53 14,019.75 14,020.74 14,017.76 14,017.76 0.0K
14:54 14,017.50 14,019.76 14,015.50 14,016.31 0.0K
14:55 14,016.50 14,017.85 14,015.82 14,017.35 0.0K
14:56 14,018.35 14,020.82 14,018.35 14,020.80 0.0K
14:57 14,020.80 14,022.50 14,018.50 14,021.50 0.0K
14:58 14,019.75 14,019.76 14,015.50 14,017.88 0.0K
14:59 14,016.89 14,017.91 14,012.94 14,013.99 0.0K
15:00 14,013.49 14,019.03 14,013.49 14,019.01 0.0K
15:01 14,019.00 14,021.00 14,015.01 14,015.02 0.0K
15:02 14,014.52 14,017.52 14,013.02 14,017.01 0.0K
15:03 14,018.01 14,020.93 14,016.47 14,020.93 0.0K
15:04 14,020.50 14,023.88 14,020.50 14,022.88 0.0K
15:05 14,022.50 14,025.50 14,020.50 14,024.86 0.0K
15:06 14,023.86 14,026.50 14,023.50 14,024.50 0.0K
15:07 14,024.33 14,024.82 14,022.50 14,023.81 0.0K
15:08 14,023.80 14,026.74 14,023.50 14,026.24 0.0K
15:09 14,025.72 14,025.72 14,022.50 14,022.74 0.0K
15:10 14,022.74 14,023.74 14,014.87 14,014.87 0.0K
15:11 14,015.37 14,020.91 14,013.50 14,020.88 0.0K
15:12 14,020.88 14,023.50 14,019.50 14,020.34 0.0K
15:13 14,020.35 14,020.87 14,018.50 14,018.50 0.0K
15:14 14,018.90 14,019.92 14,017.50 14,019.91 0.0K
15:15 14,019.90 14,021.90 14,019.90 14,021.87 0.0K
15:16 14,022.37 14,022.37 14,019.50 14,021.89 0.0K
15:17 14,021.39 14,021.50 14,018.90 14,021.50 0.0K
15:18 14,020.95 14,021.95 14,018.50 14,019.48 0.0K
15:19 14,019.50 14,021.02 14,018.50 14,021.02 0.0K
15:20 14,021.50 14,024.50 14,020.02 14,023.03 0.0K
15:21 14,023.02 14,023.51 14,021.02 14,022.03 0.0K
15:22 14,023.03 14,023.50 14,019.50 14,020.50 0.0K
15:23 14,020.59 14,021.50 14,019.12 14,020.64 0.0K
15:24 14,020.15 14,021.50 14,019.17 14,020.50 0.0K
15:25 14,019.17 14,019.17 14,013.50 14,014.23 0.0K
15:26 14,014.24 14,014.24 14,009.29 14,010.31 0.0K
15:27 14,012.31 14,017.50 14,011.31 14,016.24 0.0K
15:28 14,016.24 14,016.24 14,013.24 14,013.27 0.0K
15:29 14,013.28 14,015.75 14,013.28 14,014.75 0.0K
15:30 14,013.75 14,018.24 14,012.32 14,012.34 0.0K
15:31 14,010.84 14,010.84 14,002.50 14,004.42 0.0K
15:32 14,004.50 14,009.50 14,003.41 14,008.38 0.0K
15:33 14,009.38 14,010.87 14,002.39 14,003.42 0.0K
15:34 14,002.42 14,002.92 14,000.44 14,000.47 0.0K
15:35 14,001.48 14,001.99 13,996.54 13,996.54 0.0K
15:36 13,995.55 14,003.50 13,995.55 14,002.55 0.0K
15:37 14,002.50 14,002.58 13,999.50 14,001.58 0.0K
15:38 14,001.09 14,001.59 13,998.50 13,998.60 0.0K
15:39 13,998.10 14,005.02 13,996.50 14,005.02 0.0K
15:40 14,004.50 14,005.50 14,003.44 14,005.40 0.0K
15:41 14,006.90 14,009.87 14,001.87 14,003.36 0.0K
15:42 14,002.86 14,006.35 13,998.88 14,001.40 0.0K
15:43 14,000.90 14,000.90 13,996.43 13,996.50 0.0K
15:44 13,996.94 13,999.42 13,995.44 13,999.39 0.0K
15:45 14,000.89 14,004.37 13,997.89 14,003.50 0.0K
15:46 14,002.36 14,002.36 13,992.46 13,993.46 0.0K
15:47 13,992.96 13,995.50 13,992.47 13,994.71 0.0K
15:48 13,994.95 13,995.50 13,990.44 13,990.44 0.0K
15:49 13,989.50 13,991.95 13,985.01 13,985.01 0.0K
15:50 13,984.02 13,984.02 13,972.60 13,980.10 0.0K
15:51 13,980.10 13,981.50 13,976.62 13,977.62 0.0K
15:52 13,976.12 13,978.16 13,973.15 13,977.17 0.0K
15:53 13,976.67 13,980.67 13,975.67 13,976.71 0.0K
15:54 13,977.50 13,981.50 13,975.70 13,981.50 0.0K
15:55 13,982.68 13,986.50 13,979.50 13,986.50 0.0K
15:56 13,987.63 13,995.52 13,987.63 13,995.50 0.0K
15:57 13,995.51 13,996.51 13,993.00 13,994.50 0.0K
15:58 13,995.51 13,998.50 13,989.50 13,989.54 0.0K
15:59 13,989.05 13,993.57 13,988.50 13,991.60 0.0K
16:00 13,991.50 13,994.60 13,990.09 13,991.60 0.0K
16:01 13,990.59 13,992.59 13,989.10 13,991.50 0.0K
16:02 13,991.62 13,991.62 13,984.69 13,986.70 0.0K
16:03 13,987.20 13,993.50 13,987.20 13,992.63 0.0K
16:04 13,993.62 13,998.58 13,993.50 13,997.50 0.0K
16:05 13,998.99 14,005.91 13,997.45 14,005.91 0.0K
16:06 14,005.90 14,007.90 14,001.37 14,003.36 0.0K
16:07 14,003.86 14,004.84 13,999.36 13,999.87 0.0K
16:08 13,999.37 13,999.88 13,994.90 13,995.50 0.0K
16:09 13,996.42 13,996.50 13,992.43 13,996.43 0.0K
16:10 13,996.43 13,998.91 13,995.42 13,998.40 0.0K
16:11 13,998.39 14,001.88 13,996.88 14,000.88 0.0K
16:12 14,000.50 14,008.81 14,000.50 14,008.28 0.0K
16:13 14,008.78 14,010.74 14,007.77 14,010.66 0.0K
16:14 14,010.66 14,011.50 14,008.50 14,009.60 0.0K
16:15 14,010.09 14,010.59 14,003.12 14,004.62 0.0K
16:16 14,004.12 14,004.50 13,998.68 13,999.18 0.0K
16:17 13,998.68 14,000.50 13,995.25 13,996.28 0.0K
16:18 13,995.79 13,998.50 13,993.50 13,994.34 0.0K
16:19 13,994.84 13,998.50 13,993.35 13,998.29 0.0K
16:20 13,998.78 13,998.78 13,992.28 13,994.76 0.0K
16:21 13,994.76 13,995.76 13,990.82 13,991.82 0.0K
16:22 13,992.32 13,995.31 13,992.31 13,994.50 0.0K
16:23 13,993.81 13,993.81 13,988.37 13,989.41 0.0K
16:24 13,989.91 13,991.92 13,989.45 13,990.47 0.0K
16:25 13,989.97 13,991.50 13,987.99 13,989.50 0.0K
16:26 13,990.01 13,994.51 13,987.52 13,994.51 0.0K
16:27 13,994.50 13,999.94 13,993.50 13,999.94 0.0K
16:28 13,999.93 14,000.50 13,996.42 13,997.92 0.0K
16:29 13,999.42 14,002.84 13,999.42 14,002.30 0.0K
16:30 14,003.30 14,005.30 13,998.32 13,998.33 0.0K
16:31 13,997.33 13,999.34 13,994.34 13,997.32 0.0K
16:32 13,997.81 14,000.30 13,996.50 13,998.80 0.0K
16:33 13,998.81 13,998.81 13,995.31 13,995.33 0.0K
16:34 13,995.83 13,999.50 13,995.30 13,995.30 0.0K
16:35 13,995.50 13,998.33 13,994.30 13,995.84 0.0K
16:36 13,997.34 13,997.34 13,993.37 13,993.50 0.0K
16:37 13,993.44 13,995.44 13,990.50 13,990.52 0.0K
16:38 13,990.53 13,995.50 13,990.53 13,993.54 0.0K
16:39 13,992.54 13,992.56 13,988.50 13,989.10 0.0K
16:40 13,988.50 13,988.50 13,984.50 13,985.17 0.0K
16:41 13,984.69 13,986.50 13,982.77 13,985.28 0.0K
16:42 13,985.50 13,989.82 13,984.78 13,989.82 0.0K
16:43 13,989.82 13,992.83 13,989.32 13,992.83 0.0K
16:44 13,991.83 13,994.34 13,991.50 13,993.84 0.0K
16:45 13,992.85 13,992.85 13,987.89 13,988.90 0.0K
16:46 13,989.90 13,991.89 13,986.41 13,987.50 0.0K
16:47 13,987.42 13,988.92 13,985.92 13,987.92 0.0K
16:48 13,987.50 13,992.89 13,987.50 13,990.50 0.0K
16:49 13,991.88 13,997.85 13,991.87 13,996.83 0.0K
16:50 13,997.83 14,000.80 13,997.33 13,997.80 0.0K
16:51 13,998.80 14,000.29 13,995.80 13,995.80 0.0K
16:52 13,995.50 13,996.80 13,992.85 13,993.36 0.0K
16:53 13,994.86 13,997.50 13,991.50 13,997.50 0.0K
16:54 13,998.34 14,001.81 13,997.50 13,998.50 0.0K
16:55 13,997.29 14,000.81 13,994.81 13,997.81 0.0K
16:56 13,999.31 14,000.80 13,998.30 14,000.76 0.0K
16:57 14,000.75 14,000.75 13,998.50 13,999.73 0.0K
16:58 14,000.50 14,002.66 13,999.71 14,002.66 0.0K
16:59 14,002.65 14,002.65 14,001.15 14,001.15 0.0K
17:00 14,000.65 14,002.66 13,997.22 13,997.72 0.0K
17:01 13,997.73 13,998.50 13,996.50 13,998.27 0.0K
17:02 13,998.77 14,001.25 13,998.27 13,999.50 0.0K
17:03 13,999.75 14,001.75 13,999.50 14,000.74 0.0K
17:04 14,001.24 14,002.50 13,998.50 14,000.50 0.0K
17:05 13,999.75 14,005.74 13,999.75 14,004.24 0.0K
17:06 14,005.24 14,005.74 14,002.24 14,002.75 0.0K
17:07 14,003.75 14,005.76 14,002.77 14,003.28 0.0K
17:08 14,002.78 14,002.79 13,999.50 14,001.50 0.0K
17:09 14,001.34 14,001.84 13,999.34 14,001.83 0.0K
17:10 14,001.33 14,002.83 13,999.82 14,002.50 0.0K
17:11 14,002.80 14,003.79 13,999.30 13,999.50 0.0K
17:12 14,001.31 14,004.81 14,001.31 14,004.81 0.0K
17:13 14,005.31 14,005.80 13,995.37 13,996.50 0.0K
17:14 13,997.38 13,997.38 13,991.50 13,991.50 0.0K
17:15 13,991.93 13,991.93 13,984.50 13,985.48 0.0K
17:16 13,985.50 13,988.50 13,984.99 13,987.50 0.0K
17:17 13,986.00 13,987.50 13,984.00 13,987.50 0.0K
17:18 13,986.99 13,988.97 13,985.50 13,988.45 0.0K
17:19 13,987.45 13,991.42 13,987.44 13,990.92 0.0K
17:20 13,992.42 13,994.92 13,991.50 13,994.92 0.0K
17:21 13,995.92 13,997.91 13,994.92 13,996.50 0.0K
17:22 13,996.90 13,999.88 13,996.88 13,998.50 0.0K
17:23 13,997.84 13,998.83 13,995.50 13,995.87 0.0K
17:24 13,996.37 13,998.88 13,995.39 13,995.40 0.0K
17:25 13,995.41 13,995.41 13,989.47 13,990.51 0.0K
17:26 13,990.01 13,992.54 13,989.51 13,990.08 0.0K
17:27 13,988.58 13,991.11 13,987.60 13,989.62 0.0K
17:28 13,988.62 13,992.50 13,987.63 13,990.65 0.0K
17:29 13,992.66 13,996.66 13,992.66 13,994.16 0.0K
17:30 13,995.16 14,000.16 13,994.16 14,000.16 0.0K
17:31 14,000.50 14,004.16 14,000.16 14,002.16 0.0K
17:32 14,000.66 14,005.66 14,000.66 14,003.16 0.0K
17:33 14,004.16 14,009.66 14,003.16 14,009.50 0.0K
17:34 14,010.66 14,014.50 14,007.16 14,008.16 0.0K
17:35 14,009.66 14,013.66 13,997.10 13,997.10 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available