IBEX 35

ES35
🏛️ spain →
15,576.10
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:58 13,898.50 13,906.50 13,897.50 13,900.50 0.0K
08:59 13,899.50 13,906.50 13,899.50 13,903.50 0.0K
09:00 13,901.93 13,907.41 13,895.44 13,902.91 0.0K
09:01 13,904.91 13,911.90 13,896.50 13,911.90 0.0K
09:02 13,905.91 13,918.50 13,901.92 13,910.90 0.0K
09:03 13,912.90 13,914.89 13,905.41 13,909.50 0.0K
09:04 13,908.50 13,917.50 13,908.50 13,908.50 0.0K
09:05 13,908.41 13,913.40 13,904.50 13,909.40 0.0K
09:06 13,911.50 13,912.40 13,904.50 13,906.50 0.0K
09:07 13,905.94 13,924.76 13,905.94 13,924.50 0.0K
09:08 13,923.75 13,929.50 13,923.06 13,925.00 0.0K
09:09 13,925.50 13,928.82 13,921.50 13,928.50 0.0K
09:10 13,928.81 13,936.50 13,928.78 13,931.59 0.0K
09:11 13,932.09 13,937.50 13,929.02 13,933.99 0.0K
09:12 13,933.50 13,933.50 13,926.05 13,927.50 0.0K
09:13 13,929.06 13,931.54 13,922.50 13,929.50 0.0K
09:14 13,929.53 13,930.99 13,919.04 13,919.04 0.0K
09:15 13,918.55 13,919.53 13,913.01 13,913.01 0.0K
09:16 13,912.51 13,917.50 13,911.01 13,913.50 0.0K
09:17 13,914.50 13,917.34 13,910.92 13,911.50 0.0K
09:18 13,910.83 13,916.22 13,910.32 13,910.50 0.0K
09:19 13,909.72 13,915.50 13,904.21 13,904.71 0.0K
09:20 13,907.50 13,908.50 13,899.17 13,899.17 0.0K
09:21 13,899.50 13,901.17 13,895.15 13,901.13 0.0K
09:22 13,901.12 13,908.03 13,901.12 13,906.52 0.0K
09:23 13,906.02 13,906.02 13,898.02 13,899.50 0.0K
09:24 13,899.03 13,902.01 13,896.48 13,896.48 0.0K
09:25 13,894.99 13,901.98 13,893.50 13,895.50 0.0K
09:26 13,896.50 13,896.51 13,888.03 13,888.03 0.0K
09:27 13,888.50 13,892.03 13,888.03 13,889.03 0.0K
09:28 13,889.04 13,896.96 13,889.04 13,896.50 0.0K
09:29 13,897.93 13,902.42 13,896.50 13,896.50 0.0K
09:30 13,896.94 13,905.41 13,896.94 13,904.40 0.0K
09:31 13,905.39 13,912.24 13,905.39 13,912.24 0.0K
09:32 13,911.73 13,912.50 13,905.69 13,906.19 0.0K
09:33 13,906.18 13,910.14 13,906.18 13,909.64 0.0K
09:34 13,908.64 13,913.58 13,906.50 13,906.50 0.0K
09:35 13,907.58 13,909.58 13,904.50 13,907.08 0.0K
09:36 13,907.50 13,913.54 13,906.49 13,906.50 0.0K
09:37 13,905.50 13,911.50 13,905.50 13,908.50 0.0K
09:38 13,908.96 13,913.50 13,908.96 13,911.50 0.0K
09:39 13,913.47 13,914.38 13,910.47 13,914.38 0.0K
09:40 13,911.38 13,913.50 13,908.39 13,909.87 0.0K
09:41 13,909.37 13,917.77 13,909.37 13,917.77 0.0K
09:42 13,918.50 13,922.50 13,917.19 13,918.50 0.0K
09:43 13,915.70 13,917.66 13,912.22 13,916.16 0.0K
09:44 13,915.50 13,920.11 13,915.50 13,919.50 0.0K
09:45 13,918.50 13,919.58 13,916.50 13,917.50 0.0K
09:46 13,917.60 13,919.50 13,916.50 13,918.50 0.0K
09:47 13,917.57 13,921.55 13,917.50 13,920.04 0.0K
09:48 13,919.04 13,924.50 13,919.04 13,920.49 0.0K
09:49 13,920.00 13,925.00 13,918.02 13,920.50 0.0K
09:50 13,922.50 13,922.50 13,918.56 13,919.07 0.0K
09:51 13,919.08 13,923.50 13,918.09 13,921.08 0.0K
09:52 13,921.58 13,921.58 13,917.10 13,921.12 0.0K
09:53 13,921.50 13,923.09 13,918.62 13,920.15 0.0K
09:54 13,918.65 13,920.21 13,917.68 13,920.21 0.0K
09:55 13,920.71 13,927.50 13,920.71 13,925.17 0.0K
09:56 13,923.18 13,929.20 13,920.71 13,928.20 0.0K
09:57 13,926.71 13,926.72 13,925.22 13,926.31 0.0K
09:58 13,925.81 13,930.83 13,923.42 13,923.43 0.0K
09:59 13,923.44 13,923.54 13,916.59 13,919.09 0.0K
10:00 13,919.59 13,919.60 13,907.71 13,910.74 0.0K
10:01 13,910.75 13,915.74 13,910.75 13,912.81 0.0K
10:02 13,913.31 13,913.81 13,907.88 13,908.93 0.0K
10:03 13,909.50 13,909.94 13,906.96 13,908.05 0.0K
10:04 13,908.56 13,910.61 13,906.10 13,908.62 0.0K
10:05 13,910.12 13,912.63 13,908.14 13,909.64 0.0K
10:06 13,909.14 13,909.16 13,904.23 13,905.24 0.0K
10:07 13,903.75 13,905.50 13,901.33 13,901.34 0.0K
10:08 13,898.85 13,904.37 13,898.36 13,903.37 0.0K
10:09 13,899.38 13,901.90 13,898.92 13,901.42 0.0K
10:10 13,900.42 13,901.50 13,896.44 13,901.50 0.0K
10:11 13,900.51 13,904.49 13,896.50 13,900.50 0.0K
10:12 13,899.52 13,903.00 13,897.50 13,903.00 0.0K
10:13 13,902.50 13,906.46 13,901.48 13,906.46 0.0K
10:14 13,905.46 13,908.94 13,905.46 13,907.94 0.0K
10:15 13,908.44 13,917.50 13,908.44 13,917.50 0.0K
10:16 13,917.87 13,919.50 13,915.85 13,916.35 0.0K
10:17 13,916.36 13,917.50 13,913.42 13,915.43 0.0K
10:18 13,916.50 13,922.39 13,916.50 13,920.39 0.0K
10:19 13,919.89 13,922.39 13,911.51 13,911.51 0.0K
10:20 13,911.52 13,913.01 13,906.08 13,910.57 0.0K
10:21 13,911.57 13,913.55 13,910.57 13,912.05 0.0K
10:22 13,911.55 13,913.05 13,910.50 13,911.57 0.0K
10:23 13,912.56 13,912.56 13,908.09 13,909.50 0.0K
10:24 13,910.60 13,910.60 13,905.50 13,906.11 0.0K
10:25 13,905.61 13,907.13 13,903.63 13,905.50 0.0K
10:26 13,903.65 13,905.70 13,901.50 13,901.50 0.0K
10:27 13,902.23 13,904.50 13,900.50 13,904.50 0.0K
10:28 13,905.50 13,906.50 13,903.50 13,905.73 0.0K
10:29 13,905.50 13,910.69 13,905.50 13,908.65 0.0K
10:30 13,908.50 13,911.11 13,905.50 13,910.59 0.0K
10:31 13,911.59 13,916.50 13,911.50 13,915.45 0.0K
10:32 13,915.44 13,915.44 13,908.49 13,908.50 0.0K
10:33 13,909.00 13,909.51 13,907.51 13,909.51 0.0K
10:34 13,910.50 13,913.50 13,907.50 13,913.50 0.0K
10:35 13,914.51 13,916.50 13,913.49 13,915.49 0.0K
10:36 13,915.99 13,916.50 13,913.50 13,915.50 0.0K
10:37 13,916.49 13,922.95 13,916.48 13,921.44 0.0K
10:38 13,922.50 13,923.50 13,921.50 13,921.50 0.0K
10:39 13,924.37 13,927.50 13,922.86 13,925.50 0.0K
10:40 13,925.80 13,929.24 13,924.30 13,929.23 0.0K
10:41 13,929.22 13,933.50 13,929.22 13,932.50 0.0K
10:42 13,931.50 13,936.17 13,929.68 13,936.17 0.0K
10:43 13,936.50 13,943.50 13,936.15 13,943.50 0.0K
10:44 13,944.05 13,946.50 13,943.01 13,945.50 0.0K
10:45 13,945.99 13,949.96 13,943.50 13,943.98 0.0K
10:46 13,944.48 13,945.50 13,942.49 13,944.50 0.0K
10:47 13,943.99 13,948.94 13,943.50 13,948.50 0.0K
10:48 13,948.93 13,954.86 13,948.93 13,954.84 0.0K
10:49 13,954.83 13,961.72 13,954.83 13,957.50 0.0K
10:50 13,956.50 13,959.50 13,956.50 13,958.71 0.0K
10:51 13,956.72 13,960.71 13,955.72 13,956.74 0.0K
10:52 13,956.75 13,957.50 13,953.79 13,955.30 0.0K
10:53 13,954.81 13,958.79 13,954.79 13,955.29 0.0K
10:54 13,955.79 13,957.79 13,955.79 13,956.26 0.0K
10:55 13,956.25 13,958.50 13,955.76 13,956.76 0.0K
10:56 13,956.27 13,958.50 13,953.81 13,955.85 0.0K
10:57 13,957.85 13,962.82 13,957.85 13,959.85 0.0K
10:58 13,959.86 13,959.86 13,952.50 13,953.44 0.0K
10:59 13,952.97 13,953.50 13,951.03 13,952.50 0.0K
11:00 13,952.07 13,953.50 13,949.14 13,950.15 0.0K
11:01 13,948.50 13,952.50 13,948.50 13,949.17 0.0K
11:02 13,949.18 13,959.65 13,949.18 13,958.50 0.0K
11:03 13,959.65 13,965.12 13,959.65 13,962.50 0.0K
11:04 13,962.12 13,965.50 13,960.63 13,962.50 0.0K
11:05 13,963.14 13,966.13 13,961.14 13,962.15 0.0K
11:06 13,963.15 13,969.61 13,962.63 13,969.61 0.0K
11:07 13,969.11 13,969.62 13,962.50 13,964.65 0.0K
11:08 13,966.15 13,968.14 13,962.16 13,962.18 0.0K
11:09 13,961.50 13,964.50 13,961.17 13,962.18 0.0K
11:10 13,961.18 13,964.50 13,961.18 13,962.50 0.0K
11:11 13,963.21 13,965.73 13,962.21 13,965.23 0.0K
11:12 13,966.50 13,970.50 13,966.50 13,967.22 0.0K
11:13 13,968.22 13,978.50 13,968.22 13,978.50 0.0K
11:14 13,978.17 13,980.50 13,978.15 13,979.14 0.0K
11:15 13,978.64 13,979.50 13,975.19 13,976.20 0.0K
11:16 13,975.50 13,977.50 13,971.27 13,971.50 0.0K
11:17 13,972.28 13,973.50 13,969.50 13,969.50 0.0K
11:18 13,969.34 13,972.50 13,965.40 13,965.41 0.0K
11:19 13,967.41 13,970.44 13,965.50 13,970.44 0.0K
11:20 13,969.94 13,976.90 13,968.93 13,976.50 0.0K
11:21 13,976.89 13,976.89 13,973.35 13,975.33 0.0K
11:22 13,976.32 13,980.50 13,976.32 13,979.25 0.0K
11:23 13,979.50 13,980.74 13,975.25 13,975.25 0.0K
11:24 13,976.26 13,976.26 13,974.30 13,974.30 0.0K
11:25 13,974.80 13,975.50 13,972.50 13,972.84 0.0K
11:26 13,973.35 13,973.50 13,969.39 13,970.42 0.0K
11:27 13,971.42 13,971.50 13,968.50 13,969.93 0.0K
11:28 13,969.43 13,969.93 13,964.47 13,964.97 0.0K
11:29 13,964.47 13,965.52 13,962.50 13,963.50 0.0K
11:30 13,963.54 13,965.56 13,961.50 13,961.50 0.0K
11:31 13,961.61 13,962.64 13,960.69 13,960.69 0.0K
11:32 13,960.50 13,960.50 13,954.50 13,954.50 0.0K
11:33 13,953.82 13,957.87 13,953.82 13,956.86 0.0K
11:34 13,957.36 13,957.36 13,954.40 13,956.50 0.0K
11:35 13,958.88 13,959.85 13,956.88 13,959.33 0.0K
11:36 13,959.32 13,959.32 13,956.83 13,957.80 0.0K
11:37 13,957.79 13,963.50 13,956.50 13,962.25 0.0K
11:38 13,962.75 13,963.74 13,959.76 13,960.50 0.0K
11:39 13,960.75 13,963.71 13,960.75 13,963.19 0.0K
11:40 13,962.68 13,963.66 13,960.12 13,960.61 0.0K
11:41 13,961.50 13,962.58 13,958.60 13,961.06 0.0K
11:42 13,961.56 13,965.01 13,959.55 13,964.50 0.0K
11:43 13,964.49 13,965.45 13,962.48 13,964.91 0.0K
11:44 13,964.90 13,966.38 13,964.90 13,965.28 0.0K
11:45 13,963.78 13,964.50 13,960.27 13,963.26 0.0K
11:46 13,960.76 13,961.78 13,959.78 13,961.29 0.0K
11:47 13,961.79 13,961.81 13,959.80 13,961.50 0.0K
11:48 13,963.81 13,967.78 13,963.80 13,964.27 0.0K
11:49 13,965.27 13,966.75 13,965.23 13,966.23 0.0K
11:50 13,966.22 13,966.72 13,964.72 13,964.72 0.0K
11:51 13,966.22 13,967.73 13,962.28 13,963.79 0.0K
11:52 13,963.80 13,965.30 13,962.81 13,965.28 0.0K
11:53 13,965.27 13,967.25 13,965.25 13,966.50 0.0K
11:54 13,966.70 13,966.70 13,963.50 13,965.70 0.0K
11:55 13,967.20 13,967.50 13,962.70 13,964.22 0.0K
11:56 13,965.50 13,966.50 13,963.23 13,965.22 0.0K
11:57 13,965.71 13,967.50 13,965.18 13,966.50 0.0K
11:58 13,966.17 13,966.50 13,963.69 13,964.70 0.0K
11:59 13,965.50 13,968.50 13,965.20 13,967.18 0.0K
12:00 13,967.68 13,971.16 13,967.68 13,969.16 0.0K
12:01 13,968.66 13,972.18 13,968.18 13,972.17 0.0K
12:02 13,973.17 13,974.16 13,971.13 13,974.13 0.0K
12:03 13,974.12 13,975.12 13,973.14 13,974.15 0.0K
12:04 13,974.65 13,978.50 13,974.15 13,976.11 0.0K
12:05 13,977.10 13,978.50 13,974.50 13,977.06 0.0K
12:06 13,976.06 13,978.50 13,975.50 13,978.08 0.0K
12:07 13,977.50 13,978.50 13,975.50 13,976.09 0.0K
12:08 13,976.08 13,976.08 13,972.65 13,973.16 0.0K
12:09 13,973.17 13,974.20 13,971.74 13,973.28 0.0K
12:10 13,973.29 13,978.28 13,973.29 13,977.26 0.0K
12:11 13,977.75 13,979.74 13,976.22 13,977.21 0.0K
12:12 13,978.20 13,978.20 13,973.23 13,974.50 0.0K
12:13 13,973.23 13,974.50 13,971.77 13,974.50 0.0K
12:14 13,974.77 13,975.76 13,973.50 13,974.28 0.0K
12:15 13,973.28 13,977.50 13,972.31 13,975.50 0.0K
12:16 13,976.32 13,978.26 13,975.30 13,978.26 0.0K
12:17 13,979.25 13,980.50 13,976.50 13,979.24 0.0K
12:18 13,979.74 13,981.50 13,977.75 13,977.75 0.0K
12:19 13,976.76 13,978.29 13,976.27 13,977.31 0.0K
12:20 13,975.82 13,980.50 13,975.82 13,979.76 0.0K
12:21 13,980.26 13,980.26 13,971.30 13,972.50 0.0K
12:22 13,971.31 13,972.50 13,971.31 13,971.84 0.0K
12:23 13,971.85 13,975.35 13,971.85 13,975.35 0.0K
12:24 13,975.50 13,975.50 13,973.35 13,974.35 0.0K
12:25 13,973.85 13,977.50 13,973.85 13,977.50 0.0K
12:26 13,975.33 13,975.50 13,973.50 13,974.50 0.0K
12:27 13,975.40 13,978.50 13,974.50 13,977.50 0.0K
12:28 13,976.50 13,976.50 13,974.50 13,974.92 0.0K
12:29 13,975.50 13,977.43 13,973.50 13,976.50 0.0K
12:30 13,975.93 13,976.43 13,971.46 13,973.91 0.0K
12:31 13,972.92 13,978.89 13,972.92 13,978.83 0.0K
12:32 13,978.32 13,980.82 13,978.32 13,979.83 0.0K
12:33 13,979.33 13,981.82 13,977.50 13,977.84 0.0K
12:34 13,976.34 13,976.50 13,972.87 13,974.50 0.0K
12:35 13,975.90 13,976.91 13,973.50 13,975.42 0.0K
12:36 13,974.92 13,976.92 13,971.50 13,976.91 0.0K
12:37 13,977.40 13,978.88 13,975.50 13,978.50 0.0K
12:38 13,977.50 13,977.50 13,974.36 13,975.50 0.0K
12:39 13,976.37 13,978.86 13,975.50 13,978.86 0.0K
12:40 13,977.86 13,978.36 13,974.87 13,977.86 0.0K
12:41 13,978.50 13,978.85 13,974.86 13,975.89 0.0K
12:42 13,975.39 13,975.39 13,970.93 13,972.50 0.0K
12:43 13,971.95 13,974.50 13,970.50 13,974.50 0.0K
12:44 13,974.95 13,975.91 13,974.35 13,975.84 0.0K
12:45 13,975.34 13,977.50 13,973.78 13,973.78 0.0K
12:46 13,972.78 13,972.81 13,969.81 13,972.50 0.0K
12:47 13,970.81 13,970.82 13,966.50 13,967.40 0.0K
12:48 13,967.89 13,967.89 13,964.39 13,964.50 0.0K
12:49 13,964.89 13,965.87 13,963.38 13,965.50 0.0K
12:50 13,965.86 13,965.86 13,963.50 13,963.50 0.0K
12:51 13,962.50 13,965.77 13,962.50 13,965.20 0.0K
12:52 13,965.70 13,967.50 13,964.58 13,964.58 0.0K
12:53 13,965.57 13,966.50 13,962.50 13,962.50 0.0K
12:54 13,962.55 13,965.50 13,962.55 13,963.52 0.0K
12:55 13,964.52 13,965.51 13,961.50 13,962.50 0.0K
12:56 13,962.97 13,965.50 13,962.97 13,964.40 0.0K
12:57 13,966.89 13,967.87 13,966.36 13,967.50 0.0K
12:58 13,966.36 13,967.36 13,965.35 13,967.35 0.0K
12:59 13,967.84 13,969.80 13,966.30 13,966.30 0.0K
13:00 13,966.31 13,972.73 13,966.31 13,971.23 0.0K
13:01 13,972.23 13,972.23 13,971.19 13,971.68 0.0K
13:02 13,971.18 13,972.17 13,968.19 13,968.72 0.0K
13:03 13,969.22 13,971.22 13,968.22 13,971.22 0.0K
13:04 13,971.50 13,972.50 13,966.25 13,966.27 0.0K
13:05 13,965.29 13,967.50 13,963.34 13,964.36 0.0K
13:06 13,963.50 13,964.50 13,958.94 13,962.50 0.0K
13:07 13,960.43 13,960.50 13,955.45 13,956.50 0.0K
13:08 13,955.46 13,960.50 13,955.46 13,960.50 0.0K
13:09 13,960.42 13,962.50 13,959.42 13,962.30 0.0K
13:10 13,962.50 13,964.50 13,962.24 13,962.50 0.0K
13:11 13,962.72 13,965.69 13,962.71 13,965.50 0.0K
13:12 13,965.16 13,965.16 13,962.50 13,962.50 0.0K
13:13 13,962.18 13,962.18 13,955.74 13,956.50 0.0K
13:14 13,955.50 13,957.27 13,954.77 13,957.26 0.0K
13:15 13,956.76 13,957.26 13,954.26 13,954.26 0.0K
13:16 13,953.26 13,954.26 13,949.28 13,949.78 0.0K
13:17 13,950.28 13,951.83 13,947.82 13,951.83 0.0K
13:18 13,951.33 13,956.25 13,951.31 13,956.19 0.0K
13:19 13,957.18 13,957.18 13,952.11 13,953.50 0.0K
13:20 13,952.59 13,952.59 13,949.10 13,951.50 0.0K
13:21 13,951.10 13,952.50 13,949.50 13,951.50 0.0K
13:22 13,950.63 13,950.63 13,945.21 13,945.71 0.0K
13:23 13,945.21 13,948.50 13,945.21 13,947.50 0.0K
13:24 13,946.50 13,953.50 13,946.19 13,952.50 0.0K
13:25 13,953.50 13,957.50 13,953.08 13,956.00 0.0K
13:26 13,956.49 13,956.96 13,954.50 13,956.39 0.0K
13:27 13,955.89 13,957.50 13,955.30 13,955.30 0.0K
13:28 13,955.80 13,955.80 13,952.50 13,952.79 0.0K
13:29 13,953.29 13,954.74 13,952.29 13,953.74 0.0K
13:30 13,952.75 13,952.75 13,949.50 13,949.50 0.0K
13:31 13,950.50 13,951.50 13,949.32 13,950.50 0.0K
13:32 13,949.50 13,954.50 13,949.50 13,953.82 0.0K
13:33 13,954.50 13,958.80 13,953.50 13,958.78 0.0K
13:34 13,958.77 13,962.73 13,958.77 13,962.50 0.0K
13:35 13,963.50 13,966.50 13,962.18 13,964.50 0.0K
13:36 13,965.62 13,967.50 13,965.50 13,965.55 0.0K
13:37 13,966.05 13,970.53 13,966.05 13,967.49 0.0K
13:38 13,967.98 13,968.92 13,965.50 13,968.92 0.0K
13:39 13,967.92 13,971.50 13,967.92 13,969.50 0.0K
13:40 13,967.50 13,967.88 13,965.41 13,967.41 0.0K
13:41 13,967.50 13,972.85 13,967.50 13,972.34 0.0K
13:42 13,973.50 13,973.50 13,968.40 13,970.43 0.0K
13:43 13,970.50 13,970.50 13,966.98 13,967.51 0.0K
13:44 13,967.01 13,969.50 13,965.05 13,965.55 0.0K
13:45 13,965.56 13,966.59 13,962.63 13,962.63 0.0K
13:46 13,962.64 13,962.64 13,957.73 13,960.72 0.0K
13:47 13,962.22 13,964.70 13,960.69 13,960.70 0.0K
13:48 13,961.21 13,965.50 13,961.21 13,962.70 0.0K
13:49 13,962.71 13,962.71 13,960.77 13,960.77 0.0K
13:50 13,958.78 13,962.81 13,958.50 13,962.81 0.0K
13:51 13,963.50 13,964.50 13,962.50 13,962.50 0.0K
13:52 13,962.81 13,964.79 13,962.50 13,963.80 0.0K
13:53 13,963.31 13,966.79 13,962.50 13,966.50 0.0K
13:54 13,966.78 13,969.76 13,966.78 13,969.50 0.0K
13:55 13,969.75 13,969.75 13,965.50 13,966.50 0.0K
13:56 13,966.78 13,968.76 13,966.78 13,967.50 0.0K
13:57 13,969.76 13,969.76 13,967.50 13,968.26 0.0K
13:58 13,968.50 13,973.50 13,968.50 13,972.63 0.0K
13:59 13,972.62 13,973.61 13,969.50 13,969.50 0.0K
14:00 13,970.57 13,970.57 13,967.08 13,969.58 0.0K
14:01 13,969.57 13,971.50 13,968.53 13,969.03 0.0K
14:02 13,969.02 13,970.50 13,968.52 13,970.00 0.0K
14:03 13,970.50 13,970.50 13,968.50 13,969.50 0.0K
14:04 13,968.50 13,970.94 13,968.50 13,970.94 0.0K
14:05 13,971.44 13,975.50 13,971.44 13,975.36 0.0K
14:06 13,975.35 13,975.35 13,973.34 13,975.29 0.0K
14:07 13,974.29 13,974.50 13,972.27 13,972.29 0.0K
14:08 13,974.78 13,975.28 13,974.28 13,975.28 0.0K
14:09 13,974.29 13,974.86 13,972.35 13,974.86 0.0K
14:10 13,974.85 13,979.28 13,974.35 13,979.28 0.0K
14:11 13,978.77 13,979.50 13,978.21 13,978.21 0.0K
14:12 13,980.20 13,980.69 13,977.50 13,978.17 0.0K
14:13 13,978.50 13,978.50 13,975.18 13,976.71 0.0K
14:14 13,977.21 13,977.50 13,976.23 13,977.50 0.0K
14:15 13,977.26 13,978.27 13,975.50 13,977.28 0.0K
14:16 13,976.29 13,978.77 13,974.50 13,977.50 0.0K
14:17 13,978.25 13,980.73 13,978.25 13,980.20 0.0K
14:18 13,980.70 13,982.50 13,980.70 13,981.22 0.0K
14:19 13,981.72 13,984.50 13,978.50 13,978.50 0.0K
14:20 13,978.22 13,981.71 13,978.22 13,981.69 0.0K
14:21 13,982.18 13,982.18 13,978.20 13,978.23 0.0K
14:22 13,977.50 13,977.74 13,975.25 13,975.82 0.0K
14:23 13,975.33 13,976.35 13,970.41 13,971.45 0.0K
14:24 13,971.46 13,971.47 13,969.49 13,970.08 0.0K
14:25 13,970.59 13,971.60 13,970.50 13,971.13 0.0K
14:26 13,971.14 13,971.64 13,969.22 13,969.72 0.0K
14:27 13,969.73 13,969.75 13,968.28 13,968.35 0.0K
14:28 13,969.50 13,969.85 13,964.50 13,966.46 0.0K
14:29 13,966.97 13,967.98 13,965.05 13,965.05 0.0K
14:30 13,965.06 13,969.09 13,965.06 13,969.09 0.0K
14:31 13,970.08 13,972.50 13,967.07 13,968.50 0.0K
14:32 13,967.50 13,970.50 13,967.11 13,970.05 0.0K
14:33 13,970.04 13,970.04 13,967.02 13,967.50 0.0K
14:34 13,968.50 13,968.50 13,967.49 13,967.49 0.0K
14:35 13,968.50 13,968.98 13,967.98 13,967.98 0.0K
14:36 13,967.50 13,968.97 13,966.50 13,967.47 0.0K
14:37 13,968.97 13,968.97 13,965.50 13,966.52 0.0K
14:38 13,966.53 13,969.50 13,966.53 13,969.50 0.0K
14:39 13,969.56 13,969.56 13,966.07 13,968.08 0.0K
14:40 13,971.07 13,975.00 13,971.03 13,973.99 0.0K
14:41 13,973.98 13,974.96 13,971.96 13,971.99 0.0K
14:42 13,971.00 13,971.03 13,966.50 13,967.50 0.0K
14:43 13,966.50 13,970.61 13,966.50 13,969.10 0.0K
14:44 13,971.10 13,971.10 13,969.06 13,969.50 0.0K
14:45 13,966.06 13,968.06 13,963.09 13,968.05 0.0K
14:46 13,968.04 13,968.04 13,964.06 13,964.06 0.0K
14:47 13,963.07 13,969.07 13,961.57 13,967.50 0.0K
14:48 13,968.50 13,971.05 13,967.57 13,970.50 0.0K
14:49 13,970.04 13,970.04 13,967.04 13,969.02 0.0K
14:50 13,968.51 13,968.51 13,966.99 13,967.97 0.0K
14:51 13,967.47 13,967.98 13,965.50 13,967.97 0.0K
14:52 13,968.96 13,969.93 13,967.50 13,967.50 0.0K
14:53 13,965.94 13,967.50 13,965.50 13,967.50 0.0K
14:54 13,967.47 13,968.50 13,966.50 13,967.97 0.0K
14:55 13,965.97 13,965.99 13,962.01 13,965.50 0.0K
14:56 13,964.05 13,966.50 13,964.05 13,965.50 0.0K
14:57 13,964.05 13,966.50 13,964.05 13,965.08 0.0K
14:58 13,964.08 13,964.50 13,960.21 13,960.23 0.0K
14:59 13,962.50 13,963.50 13,960.25 13,963.33 0.0K
15:00 13,962.50 13,966.50 13,962.50 13,965.50 0.0K
15:01 13,964.79 13,972.20 13,963.79 13,972.19 0.0K
15:02 13,971.20 13,972.19 13,968.18 13,968.18 0.0K
15:03 13,967.18 13,970.67 13,967.18 13,968.14 0.0K
15:04 13,968.50 13,968.50 13,963.23 13,963.25 0.0K
15:05 13,963.26 13,963.26 13,956.31 13,961.30 0.0K
15:06 13,961.80 13,969.21 13,961.29 13,968.70 0.0K
15:07 13,968.20 13,969.50 13,967.20 13,969.50 0.0K
15:08 13,969.14 13,969.14 13,969.13 13,969.13 0.0K
15:09 13,969.12 13,970.50 13,967.13 13,967.64 0.0K
15:10 13,968.50 13,971.58 13,968.50 13,971.58 0.0K
15:11 13,971.50 13,972.06 13,968.06 13,971.04 0.0K
15:12 13,970.54 13,975.90 13,970.50 13,975.87 0.0K
15:13 13,974.87 13,976.50 13,973.50 13,974.50 0.0K
15:14 13,974.31 13,977.29 13,974.31 13,977.29 0.0K
15:15 13,977.79 13,978.29 13,976.29 13,976.29 0.0K
15:16 13,977.30 13,977.30 13,970.50 13,972.50 0.0K
15:17 13,972.38 13,978.82 13,972.38 13,978.31 0.0K
15:18 13,977.79 13,978.80 13,975.80 13,978.29 0.0K
15:19 13,978.28 13,978.28 13,976.78 13,976.78 0.0K
15:20 13,977.78 13,979.76 13,977.50 13,979.22 0.0K
15:21 13,979.21 13,980.65 13,979.20 13,980.64 0.0K
15:22 13,979.64 13,979.64 13,974.19 13,974.69 0.0K
15:23 13,973.70 13,973.71 13,972.21 13,973.70 0.0K
15:24 13,976.70 13,978.66 13,975.50 13,975.66 0.0K
15:25 13,974.50 13,975.50 13,973.50 13,974.76 0.0K
15:26 13,973.50 13,974.84 13,972.50 13,974.84 0.0K
15:27 13,974.85 13,976.50 13,973.50 13,973.90 0.0K
15:28 13,974.50 13,975.50 13,972.50 13,975.50 0.0K
15:29 13,976.50 13,977.97 13,975.50 13,977.48 0.0K
15:30 13,978.47 13,981.96 13,977.98 13,980.44 0.0K
15:31 13,978.95 13,978.95 13,974.50 13,976.49 0.0K
15:32 13,976.99 13,985.41 13,976.49 13,985.41 0.0K
15:33 13,987.41 13,993.23 13,986.88 13,991.50 0.0K
15:34 13,990.50 13,992.63 13,989.50 13,991.12 0.0K
15:35 13,992.12 13,997.06 13,991.58 13,997.05 0.0K
15:36 13,996.55 13,996.55 13,994.03 13,994.53 0.0K
15:37 13,993.53 13,995.53 13,991.55 13,993.56 0.0K
15:38 13,994.06 13,997.04 13,993.50 13,995.50 0.0K
15:39 13,998.00 13,998.00 13,992.50 13,993.50 0.0K
15:40 13,993.54 13,997.50 13,992.08 13,997.50 0.0K
15:41 13,998.50 14,004.50 13,996.62 13,997.13 0.0K
15:42 13,997.62 14,004.50 13,997.62 14,001.50 0.0K
15:43 13,999.09 14,001.56 13,996.50 14,001.50 0.0K
15:44 14,002.55 14,004.50 13,997.98 14,001.44 0.0K
15:45 14,001.93 14,007.85 14,000.35 14,004.83 0.0K
15:46 14,004.82 14,006.23 14,003.23 14,003.23 0.0K
15:47 14,004.23 14,005.71 14,003.20 14,004.50 0.0K
15:48 14,003.70 14,009.15 14,003.70 14,007.14 0.0K
15:49 14,008.50 14,009.63 14,006.14 14,008.13 0.0K
15:50 14,009.13 14,012.10 14,008.09 14,008.10 0.0K
15:51 14,010.10 14,010.10 14,006.15 14,006.15 0.0K
15:52 14,005.15 14,007.18 14,002.71 14,002.71 0.0K
15:53 14,003.21 14,003.50 14,001.50 14,002.18 0.0K
15:54 14,003.68 14,005.16 14,000.67 14,004.50 0.0K
15:55 14,005.16 14,007.12 14,002.14 14,002.15 0.0K
15:56 14,003.15 14,005.15 14,001.15 14,002.19 0.0K
15:57 14,001.70 14,001.70 13,998.50 13,999.50 0.0K
15:58 13,998.50 14,005.50 13,998.50 14,005.50 0.0K
15:59 14,004.67 14,005.62 14,001.17 14,005.62 0.0K
16:00 14,007.11 14,012.50 14,007.11 14,008.09 0.0K
16:01 14,007.50 14,007.50 14,001.13 14,004.50 0.0K
16:02 14,004.16 14,004.16 13,998.23 14,000.50 0.0K
16:03 14,000.74 14,004.50 14,000.74 14,002.24 0.0K
16:04 14,003.24 14,005.50 14,002.24 14,003.50 0.0K
16:05 14,002.50 14,004.50 14,000.26 14,000.50 0.0K
16:06 14,000.27 14,000.50 13,994.50 13,994.50 0.0K
16:07 13,994.35 14,001.36 13,994.35 13,999.37 0.0K
16:08 13,998.38 13,998.89 13,995.40 13,995.42 0.0K
16:09 13,996.42 13,997.48 13,993.46 13,995.99 0.0K
16:10 13,995.49 13,996.51 13,994.01 13,996.02 0.0K
16:11 13,995.52 13,998.50 13,995.50 13,997.49 0.0K
16:12 13,998.49 13,998.50 13,994.50 13,996.49 0.0K
16:13 13,996.50 13,997.98 13,991.50 13,992.50 0.0K
16:14 13,991.50 13,997.54 13,991.50 13,997.50 0.0K
16:15 13,997.53 13,999.52 13,994.54 13,999.01 0.0K
16:16 13,997.51 13,998.95 13,996.45 13,996.50 0.0K
16:17 13,997.45 14,002.50 13,997.45 14,002.50 0.0K
16:18 14,002.34 14,004.81 13,999.50 13,999.50 0.0K
16:19 14,000.32 14,000.82 13,995.50 13,996.33 0.0K
16:20 13,996.83 14,002.24 13,996.83 14,001.74 0.0K
16:21 14,002.24 14,006.60 14,002.22 14,005.10 0.0K
16:22 14,004.60 14,007.06 14,003.08 14,007.03 0.0K
16:23 14,006.03 14,006.03 14,001.98 14,001.98 0.0K
16:24 14,001.99 14,004.95 14,000.50 14,004.95 0.0K
16:25 14,004.45 14,004.45 13,994.97 13,997.96 0.0K
16:26 13,996.96 14,001.94 13,996.50 14,000.93 0.0K
16:27 13,999.43 13,999.45 13,996.47 13,996.47 0.0K
16:28 13,995.97 13,995.97 13,992.01 13,992.03 0.0K
16:29 13,991.04 13,995.50 13,989.05 13,990.05 0.0K
16:30 13,989.55 13,994.50 13,989.55 13,994.50 0.0K
16:31 13,993.05 13,998.50 13,993.05 13,996.98 0.0K
16:32 13,998.50 14,000.43 13,996.50 14,000.43 0.0K
16:33 14,000.50 14,001.50 13,997.50 13,998.50 0.0K
16:34 13,997.97 13,999.50 13,996.50 13,999.50 0.0K
16:35 13,999.51 14,000.50 13,998.00 13,999.94 0.0K
16:36 14,000.50 14,001.92 13,998.41 13,998.50 0.0K
16:37 13,998.92 13,999.50 13,996.50 13,997.92 0.0K
16:38 13,997.43 14,001.50 13,997.41 14,001.50 0.0K
16:39 14,001.36 14,001.36 13,996.50 13,997.50 0.0K
16:40 13,997.36 14,008.79 13,997.36 14,008.79 0.0K
16:41 14,008.78 14,011.50 14,008.78 14,011.50 0.0K
16:42 14,009.68 14,013.50 14,008.50 14,013.50 0.0K
16:43 14,010.50 14,011.71 14,008.50 14,008.50 0.0K
16:44 14,009.22 14,009.50 14,003.78 14,004.50 0.0K
16:45 14,006.50 14,012.72 14,006.50 14,011.50 0.0K
16:46 14,011.70 14,016.66 14,011.69 14,014.63 0.0K
16:47 14,014.62 14,015.58 14,013.60 14,015.55 0.0K
16:48 14,015.54 14,015.54 14,010.54 14,011.03 0.0K
16:49 14,009.54 14,011.04 14,009.05 14,011.04 0.0K
16:50 14,011.54 14,012.50 14,006.56 14,007.10 0.0K
16:51 14,007.60 14,010.60 14,007.60 14,007.61 0.0K
16:52 14,008.61 14,009.64 14,007.50 14,008.63 0.0K
16:53 14,009.14 14,010.15 14,008.16 14,008.16 0.0K
16:54 14,008.66 14,009.16 14,006.50 14,008.18 0.0K
16:55 14,007.50 14,010.70 14,007.19 14,010.70 0.0K
16:56 14,010.20 14,010.20 14,007.50 14,008.23 0.0K
16:57 14,008.73 14,012.70 14,008.73 14,012.70 0.0K
16:58 14,012.50 14,013.71 14,010.50 14,013.71 0.0K
16:59 14,012.71 14,015.72 14,011.72 14,014.50 0.0K
17:00 14,012.75 14,018.76 14,012.75 14,018.76 0.0K
17:01 14,018.75 14,018.75 14,015.77 14,017.76 0.0K
17:02 14,017.26 14,019.74 14,016.26 14,018.50 0.0K
17:03 14,017.74 14,018.75 14,016.50 14,017.73 0.0K
17:04 14,018.23 14,019.71 14,017.50 14,017.68 0.0K
17:05 14,018.68 14,018.68 14,016.16 14,017.14 0.0K
17:06 14,017.13 14,018.13 14,014.50 14,014.50 0.0K
17:07 14,015.12 14,018.60 14,015.12 14,017.56 0.0K
17:08 14,019.06 14,019.55 14,018.05 14,019.50 0.0K
17:09 14,020.00 14,022.50 14,019.50 14,021.50 0.0K
17:10 14,022.41 14,025.32 14,021.50 14,024.83 0.0K
17:11 14,025.50 14,025.50 14,021.50 14,023.31 0.0K
17:12 14,022.31 14,023.50 14,020.32 14,022.31 0.0K
17:13 14,023.80 14,027.26 14,022.50 14,025.26 0.0K
17:14 14,025.50 14,027.26 14,024.77 14,026.27 0.0K
17:15 14,027.27 14,027.27 14,023.29 14,025.50 0.0K
17:16 14,024.30 14,025.50 14,019.39 14,020.40 0.0K
17:17 14,019.90 14,021.39 14,019.90 14,021.37 0.0K
17:18 14,020.50 14,022.37 14,020.50 14,021.86 0.0K
17:19 14,021.36 14,021.86 14,020.37 14,021.50 0.0K
17:20 14,020.50 14,026.50 14,020.50 14,026.50 0.0K
17:21 14,026.33 14,027.81 14,023.33 14,027.81 0.0K
17:22 14,028.31 14,029.50 14,025.50 14,027.78 0.0K
17:23 14,027.77 14,030.75 14,027.77 14,030.72 0.0K
17:24 14,029.72 14,030.22 14,026.23 14,029.50 0.0K
17:25 14,030.24 14,032.50 14,028.50 14,029.24 0.0K
17:26 14,029.50 14,034.50 14,029.50 14,032.50 0.0K
17:27 14,031.50 14,034.73 14,031.50 14,034.21 0.0K
17:28 14,035.20 14,037.73 14,032.50 14,037.72 0.0K
17:29 14,037.22 14,040.19 14,037.22 14,039.50 0.0K
17:30 14,040.69 14,041.50 14,038.20 14,038.20 0.0K
17:31 14,039.50 14,041.69 14,036.50 14,038.70 0.0K
17:32 14,038.50 14,038.50 14,033.50 14,038.50 0.0K
17:33 14,037.50 14,037.50 14,030.50 14,031.71 0.0K
17:34 14,032.71 14,037.20 14,031.50 14,037.20 0.0K
17:35 14,036.50 14,040.80 14,031.50 14,040.80 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available