IBEX 35

ES35
🏛️ spain →
15,576.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:58 13,831.50 13,831.50 13,831.50 13,831.50 0.0K
08:59 13,834.50 13,862.50 13,833.50 13,862.50 0.0K
09:00 13,865.44 13,899.88 13,865.44 13,897.38 0.0K
09:01 13,899.38 13,922.84 13,897.88 13,919.50 0.0K
09:02 13,917.35 13,920.34 13,909.36 13,909.36 0.0K
09:03 13,911.36 13,917.85 13,907.50 13,913.86 0.0K
09:04 13,914.36 13,918.35 13,905.37 13,913.36 0.0K
09:05 13,913.86 13,914.86 13,892.89 13,894.39 0.0K
09:06 13,892.89 13,894.39 13,886.91 13,891.40 0.0K
09:07 13,891.90 13,905.50 13,890.40 13,898.74 0.0K
09:08 13,896.25 13,906.10 13,893.75 13,906.09 0.0K
09:09 13,906.08 13,918.90 13,906.08 13,915.36 0.0K
09:10 13,917.35 13,919.78 13,908.36 13,913.72 0.0K
09:11 13,911.72 13,921.63 13,911.22 13,921.05 0.0K
09:12 13,923.54 13,925.02 13,916.99 13,917.93 0.0K
09:13 13,918.43 13,923.87 13,916.44 13,923.37 0.0K
09:14 13,923.36 13,927.50 13,922.50 13,927.23 0.0K
09:15 13,921.24 13,924.50 13,918.76 13,922.50 0.0K
09:16 13,923.76 13,926.81 13,922.50 13,926.81 0.0K
09:17 13,927.30 13,932.69 13,925.79 13,928.17 0.0K
09:18 13,928.50 13,928.50 13,918.69 13,918.69 0.0K
09:19 13,918.50 13,925.50 13,916.50 13,922.50 0.0K
09:20 13,920.66 13,923.62 13,919.50 13,919.50 0.0K
09:21 13,919.62 13,928.05 13,917.63 13,928.05 0.0K
09:22 13,929.54 13,931.44 13,928.46 13,928.94 0.0K
09:23 13,928.50 13,928.95 13,922.50 13,924.47 0.0K
09:24 13,923.97 13,924.47 13,914.50 13,914.50 0.0K
09:25 13,912.59 13,920.09 13,912.59 13,914.10 0.0K
09:26 13,912.50 13,912.50 13,902.66 13,907.54 0.0K
09:27 13,907.50 13,907.53 13,902.96 13,906.93 0.0K
09:28 13,908.42 13,910.50 13,904.78 13,904.78 0.0K
09:29 13,905.78 13,910.70 13,905.14 13,910.50 0.0K
09:30 13,911.60 13,912.06 13,906.49 13,906.50 0.0K
09:31 13,906.99 13,907.00 13,900.50 13,900.50 0.0K
09:32 13,901.11 13,903.50 13,900.14 13,903.50 0.0K
09:33 13,903.68 13,913.50 13,903.18 13,911.50 0.0K
09:34 13,910.50 13,913.50 13,910.06 13,910.50 0.0K
09:35 13,909.57 13,917.50 13,907.50 13,916.03 0.0K
09:36 13,915.04 13,919.50 13,912.04 13,912.04 0.0K
09:37 13,914.50 13,915.54 13,910.06 13,915.54 0.0K
09:38 13,915.53 13,922.98 13,914.54 13,919.48 0.0K
09:39 13,919.98 13,923.50 13,918.99 13,922.99 0.0K
09:40 13,924.49 13,926.97 13,921.52 13,921.52 0.0K
09:41 13,921.03 13,928.07 13,920.04 13,924.07 0.0K
09:42 13,924.08 13,925.59 13,921.09 13,923.59 0.0K
09:43 13,923.60 13,925.58 13,923.57 13,923.57 0.0K
09:44 13,923.07 13,923.07 13,918.60 13,920.13 0.0K
09:45 13,920.64 13,921.15 13,917.18 13,917.23 0.0K
09:46 13,916.23 13,919.25 13,916.23 13,918.28 0.0K
09:47 13,915.79 13,918.81 13,915.79 13,916.50 0.0K
09:48 13,916.36 13,920.50 13,916.36 13,918.38 0.0K
09:49 13,918.88 13,924.89 13,918.88 13,924.39 0.0K
09:50 13,924.50 13,924.50 13,921.42 13,921.94 0.0K
09:51 13,921.44 13,923.50 13,920.46 13,922.97 0.0K
09:52 13,923.47 13,927.50 13,922.47 13,925.44 0.0K
09:53 13,926.44 13,931.90 13,926.44 13,931.89 0.0K
09:54 13,932.89 13,939.32 13,931.88 13,932.77 0.0K
09:55 13,933.27 13,936.31 13,929.30 13,935.30 0.0K
09:56 13,935.80 13,936.30 13,932.33 13,933.33 0.0K
09:57 13,932.83 13,933.34 13,930.35 13,930.50 0.0K
09:58 13,930.84 13,934.50 13,928.50 13,933.50 0.0K
09:59 13,933.78 13,934.50 13,931.30 13,934.50 0.0K
10:00 13,935.50 13,938.77 13,932.78 13,934.79 0.0K
10:01 13,934.50 13,941.21 13,934.50 13,940.50 0.0K
10:02 13,939.17 13,946.54 13,939.17 13,946.50 0.0K
10:03 13,944.54 13,947.02 13,944.47 13,946.96 0.0K
10:04 13,947.45 13,950.93 13,941.42 13,942.92 0.0K
10:05 13,943.41 13,945.92 13,941.50 13,945.41 0.0K
10:06 13,943.50 13,946.88 13,943.50 13,946.88 0.0K
10:07 13,946.37 13,950.28 13,945.36 13,949.50 0.0K
10:08 13,950.76 13,952.73 13,948.50 13,952.65 0.0K
10:09 13,952.14 13,955.56 13,950.14 13,955.50 0.0K
10:10 13,954.50 13,956.53 13,946.50 13,947.05 0.0K
10:11 13,948.05 13,954.50 13,948.04 13,954.43 0.0K
10:12 13,953.92 13,956.50 13,950.33 13,951.50 0.0K
10:13 13,949.50 13,954.50 13,949.50 13,950.77 0.0K
10:14 13,951.50 13,954.50 13,950.21 13,950.21 0.0K
10:15 13,950.50 13,951.21 13,948.50 13,949.21 0.0K
10:16 13,948.71 13,953.13 13,948.71 13,951.12 0.0K
10:17 13,951.50 13,952.60 13,948.58 13,950.57 0.0K
10:18 13,950.07 13,951.05 13,946.58 13,950.04 0.0K
10:19 13,950.03 13,951.50 13,949.02 13,951.48 0.0K
10:20 13,951.97 13,956.50 13,951.97 13,954.45 0.0K
10:21 13,952.50 13,953.96 13,946.01 13,946.52 0.0K
10:22 13,946.53 13,946.54 13,942.50 13,945.13 0.0K
10:23 13,944.63 13,946.50 13,942.63 13,944.50 0.0K
10:24 13,943.63 13,943.63 13,940.15 13,942.50 0.0K
10:25 13,941.50 13,942.20 13,938.21 13,941.50 0.0K
10:26 13,941.22 13,947.50 13,941.21 13,947.50 0.0K
10:27 13,948.66 13,951.14 13,948.50 13,950.50 0.0K
10:28 13,955.12 13,956.12 13,952.13 13,953.64 0.0K
10:29 13,953.63 13,957.58 13,953.63 13,956.53 0.0K
10:30 13,957.03 13,964.97 13,957.02 13,962.94 0.0K
10:31 13,962.50 13,964.94 13,960.50 13,963.93 0.0K
10:32 13,965.43 13,965.93 13,964.43 13,965.43 0.0K
10:33 13,966.50 13,969.90 13,965.92 13,965.94 0.0K
10:34 13,966.44 13,968.93 13,964.46 13,965.97 0.0K
10:35 13,964.98 13,966.48 13,964.00 13,964.05 0.0K
10:36 13,964.50 13,968.57 13,964.06 13,968.06 0.0K
10:37 13,969.06 13,969.56 13,966.50 13,967.56 0.0K
10:38 13,967.06 13,968.58 13,967.06 13,968.58 0.0K
10:39 13,968.09 13,968.60 13,966.10 13,968.60 0.0K
10:40 13,969.50 13,971.50 13,967.58 13,969.57 0.0K
10:41 13,970.07 13,973.54 13,970.07 13,972.50 0.0K
10:42 13,972.54 13,975.50 13,972.54 13,974.97 0.0K
10:43 13,974.46 13,981.50 13,974.46 13,980.85 0.0K
10:44 13,980.84 13,983.82 13,980.50 13,982.82 0.0K
10:45 13,982.32 13,984.31 13,980.50 13,980.81 0.0K
10:46 13,980.31 13,981.80 13,978.81 13,981.79 0.0K
10:47 13,982.79 13,985.75 13,981.71 13,982.71 0.0K
10:48 13,983.21 13,984.70 13,982.20 13,984.15 0.0K
10:49 13,982.66 13,986.12 13,979.63 13,979.64 0.0K
10:50 13,980.14 13,981.62 13,978.62 13,981.10 0.0K
10:51 13,982.60 13,983.58 13,980.57 13,981.50 0.0K
10:52 13,982.50 13,982.50 13,975.09 13,975.61 0.0K
10:53 13,977.11 13,977.50 13,972.19 13,972.50 0.0K
10:54 13,974.21 13,974.50 13,971.74 13,972.74 0.0K
10:55 13,973.50 13,975.72 13,972.50 13,974.50 0.0K
10:56 13,974.72 13,980.50 13,974.50 13,974.70 0.0K
10:57 13,975.20 13,975.70 13,974.20 13,975.20 0.0K
10:58 13,975.69 13,977.19 13,971.50 13,971.50 0.0K
10:59 13,971.76 13,975.76 13,971.76 13,973.76 0.0K
11:00 13,974.76 13,978.22 13,974.76 13,976.23 0.0K
11:01 13,977.23 13,977.23 13,972.50 13,972.50 0.0K
11:02 13,973.29 13,975.31 13,973.29 13,974.35 0.0K
11:03 13,972.50 13,973.50 13,971.39 13,972.38 0.0K
11:04 13,971.38 13,971.43 13,968.43 13,970.93 0.0K
11:05 13,969.94 13,971.93 13,963.97 13,964.48 0.0K
11:06 13,964.49 13,964.49 13,955.61 13,955.62 0.0K
11:07 13,954.62 13,957.50 13,954.62 13,956.13 0.0K
11:08 13,957.50 13,957.50 13,952.15 13,957.15 0.0K
11:09 13,957.50 13,957.61 13,953.63 13,957.10 0.0K
11:10 13,957.09 13,957.09 13,951.56 13,952.50 0.0K
11:11 13,953.07 13,960.03 13,953.07 13,957.00 0.0K
11:12 13,959.49 13,960.48 13,955.45 13,955.45 0.0K
11:13 13,955.46 13,959.96 13,955.46 13,959.46 0.0K
11:14 13,959.50 13,960.97 13,958.48 13,960.95 0.0K
11:15 13,960.45 13,961.98 13,958.50 13,961.98 0.0K
11:16 13,960.99 13,964.98 13,960.99 13,964.97 0.0K
11:17 13,965.46 13,965.46 13,962.50 13,963.42 0.0K
11:18 13,962.92 13,964.42 13,962.42 13,964.41 0.0K
11:19 13,965.90 13,965.90 13,960.45 13,960.46 0.0K
11:20 13,959.47 13,964.50 13,959.47 13,961.50 0.0K
11:21 13,964.46 13,965.45 13,961.99 13,962.50 0.0K
11:22 13,962.51 13,967.52 13,962.02 13,967.52 0.0K
11:23 13,967.02 13,970.03 13,967.02 13,970.03 0.0K
11:24 13,970.02 13,984.95 13,970.02 13,979.50 0.0K
11:25 13,979.90 13,984.88 13,976.90 13,980.83 0.0K
11:26 13,979.50 13,980.83 13,976.50 13,976.50 0.0K
11:27 13,974.28 13,981.67 13,974.28 13,981.67 0.0K
11:28 13,981.65 13,981.65 13,979.10 13,980.10 0.0K
11:29 13,980.50 13,980.50 13,977.50 13,978.50 0.0K
11:30 13,978.10 13,978.10 13,973.18 13,973.18 0.0K
11:31 13,972.69 13,972.74 13,969.22 13,969.78 0.0K
11:32 13,968.79 13,970.50 13,967.84 13,967.87 0.0K
11:33 13,967.88 13,969.38 13,965.90 13,968.93 0.0K
11:34 13,968.94 13,970.44 13,966.50 13,969.98 0.0K
11:35 13,971.47 13,972.46 13,965.01 13,966.50 0.0K
11:36 13,965.03 13,968.50 13,962.05 13,967.01 0.0K
11:37 13,967.00 13,967.99 13,965.47 13,966.50 0.0K
11:38 13,967.45 13,969.94 13,967.45 13,969.50 0.0K
11:39 13,968.90 13,969.90 13,968.39 13,969.38 0.0K
11:40 13,968.88 13,968.88 13,965.50 13,965.92 0.0K
11:41 13,965.42 13,965.92 13,961.94 13,962.45 0.0K
11:42 13,962.95 13,963.94 13,960.95 13,962.50 0.0K
11:43 13,962.99 13,962.99 13,961.50 13,961.50 0.0K
11:44 13,961.00 13,961.02 13,959.02 13,959.07 0.0K
11:45 13,959.08 13,959.08 13,955.50 13,958.61 0.0K
11:46 13,955.50 13,957.50 13,955.15 13,955.15 0.0K
11:47 13,955.16 13,955.16 13,950.75 13,950.75 0.0K
11:48 13,951.75 13,953.26 13,951.75 13,952.25 0.0K
11:49 13,952.75 13,954.24 13,952.24 13,953.74 0.0K
11:50 13,956.24 13,957.68 13,956.20 13,957.68 0.0K
11:51 13,957.18 13,961.65 13,957.18 13,961.63 0.0K
11:52 13,962.61 13,966.08 13,962.61 13,966.08 0.0K
11:53 13,966.50 13,966.57 13,964.50 13,965.57 0.0K
11:54 13,964.50 13,968.50 13,964.50 13,966.50 0.0K
11:55 13,966.56 13,967.56 13,962.11 13,962.61 0.0K
11:56 13,963.61 13,967.61 13,963.12 13,967.11 0.0K
11:57 13,966.50 13,968.61 13,966.50 13,968.61 0.0K
11:58 13,968.11 13,969.11 13,968.11 13,968.63 0.0K
11:59 13,969.13 13,969.63 13,966.18 13,966.69 0.0K
12:00 13,966.19 13,966.70 13,959.27 13,962.77 0.0K
12:01 13,963.50 13,964.50 13,962.26 13,962.76 0.0K
12:02 13,962.77 13,967.72 13,962.77 13,966.69 0.0K
12:03 13,966.50 13,969.27 13,966.19 13,969.25 0.0K
12:04 13,969.75 13,969.75 13,968.24 13,968.24 0.0K
12:05 13,968.74 13,969.50 13,967.21 13,967.50 0.0K
12:06 13,966.71 13,970.69 13,966.71 13,969.17 0.0K
12:07 13,969.67 13,970.66 13,969.16 13,970.16 0.0K
12:08 13,970.65 13,971.14 13,969.50 13,969.50 0.0K
12:09 13,969.65 13,972.50 13,969.15 13,969.17 0.0K
12:10 13,969.67 13,970.50 13,969.18 13,970.50 0.0K
12:11 13,970.18 13,972.50 13,970.18 13,971.50 0.0K
12:12 13,972.65 13,973.62 13,969.50 13,970.50 0.0K
12:13 13,970.62 13,976.57 13,970.62 13,976.54 0.0K
12:14 13,976.53 13,976.99 13,975.50 13,976.50 0.0K
12:15 13,975.96 13,975.96 13,973.46 13,973.46 0.0K
12:16 13,973.95 13,973.95 13,973.44 13,973.45 0.0K
12:17 13,973.95 13,973.99 13,973.48 13,973.99 0.0K
12:18 13,973.00 13,974.51 13,972.50 13,973.50 0.0K
12:19 13,973.51 13,975.99 13,973.51 13,975.99 0.0K
12:20 13,975.98 13,977.47 13,975.98 13,977.47 0.0K
12:21 13,976.97 13,977.95 13,975.50 13,977.95 0.0K
12:22 13,978.50 13,978.50 13,970.50 13,970.50 0.0K
12:23 13,971.00 13,974.98 13,971.00 13,973.46 0.0K
12:24 13,974.50 13,975.50 13,973.38 13,973.86 0.0K
12:25 13,973.85 13,974.78 13,972.28 13,972.28 0.0K
12:26 13,973.28 13,973.28 13,970.28 13,970.30 0.0K
12:27 13,970.80 13,970.80 13,967.31 13,967.82 0.0K
12:28 13,967.81 13,967.81 13,966.31 13,966.31 0.0K
12:29 13,967.31 13,967.50 13,965.31 13,965.84 0.0K
12:30 13,965.85 13,965.85 13,959.93 13,959.93 0.0K
12:31 13,959.44 13,959.94 13,950.50 13,957.12 0.0K
12:32 13,957.50 13,963.50 13,954.63 13,962.14 0.0K
12:33 13,960.64 13,961.16 13,956.74 13,956.77 0.0K
12:34 13,955.78 13,956.50 13,953.91 13,956.50 0.0K
12:35 13,955.97 13,958.50 13,955.97 13,958.02 0.0K
12:36 13,958.52 13,958.52 13,956.06 13,956.06 0.0K
12:37 13,956.07 13,958.50 13,955.09 13,957.50 0.0K
12:38 13,957.66 13,957.66 13,955.23 13,956.50 0.0K
12:39 13,955.78 13,955.78 13,953.50 13,954.87 0.0K
12:40 13,954.88 13,956.88 13,952.43 13,952.43 0.0K
12:41 13,952.44 13,952.49 13,950.50 13,951.03 0.0K
12:42 13,951.53 13,952.06 13,947.50 13,949.50 0.0K
12:43 13,949.08 13,950.58 13,948.09 13,948.59 0.0K
12:44 13,949.59 13,951.08 13,948.08 13,949.08 0.0K
12:45 13,948.58 13,951.09 13,948.09 13,950.59 0.0K
12:46 13,949.59 13,950.50 13,947.13 13,949.13 0.0K
12:47 13,950.13 13,952.62 13,949.50 13,952.12 0.0K
12:48 13,952.50 13,955.58 13,951.11 13,954.57 0.0K
12:49 13,953.07 13,953.07 13,947.50 13,947.69 0.0K
12:50 13,948.20 13,948.20 13,941.78 13,947.50 0.0K
12:51 13,947.30 13,947.50 13,944.50 13,946.50 0.0K
12:52 13,946.34 13,948.50 13,944.50 13,948.50 0.0K
12:53 13,948.39 13,949.86 13,945.87 13,945.87 0.0K
12:54 13,945.50 13,946.50 13,943.50 13,945.36 0.0K
12:55 13,945.85 13,947.32 13,945.31 13,946.50 0.0K
12:56 13,946.79 13,948.28 13,945.50 13,946.75 0.0K
12:57 13,947.25 13,947.50 13,945.75 13,947.21 0.0K
12:58 13,947.20 13,947.20 13,944.50 13,945.69 0.0K
12:59 13,945.19 13,945.19 13,943.50 13,943.69 0.0K
13:00 13,941.70 13,944.67 13,941.20 13,944.63 0.0K
13:01 13,945.12 13,945.62 13,942.61 13,944.50 0.0K
13:02 13,944.55 13,946.50 13,943.50 13,944.01 0.0K
13:03 13,945.00 13,947.50 13,944.50 13,947.50 0.0K
13:04 13,947.95 13,947.95 13,945.42 13,945.92 0.0K
13:05 13,946.42 13,947.50 13,942.43 13,942.44 0.0K
13:06 13,942.94 13,944.94 13,941.95 13,943.44 0.0K
13:07 13,942.43 13,944.43 13,942.38 13,942.38 0.0K
13:08 13,940.88 13,942.50 13,940.88 13,942.50 0.0K
13:09 13,942.35 13,946.29 13,941.85 13,944.50 0.0K
13:10 13,944.29 13,944.29 13,942.30 13,942.34 0.0K
13:11 13,942.35 13,942.35 13,937.40 13,938.41 0.0K
13:12 13,937.91 13,941.50 13,937.91 13,940.50 0.0K
13:13 13,942.90 13,942.90 13,941.40 13,941.90 0.0K
13:14 13,941.40 13,942.91 13,939.91 13,941.90 0.0K
13:15 13,942.40 13,943.89 13,941.38 13,942.38 0.0K
13:16 13,941.38 13,942.87 13,940.39 13,942.87 0.0K
13:17 13,942.37 13,944.34 13,941.36 13,943.50 0.0K
13:18 13,943.33 13,945.32 13,941.30 13,941.30 0.0K
13:19 13,941.29 13,942.50 13,940.29 13,941.27 0.0K
13:20 13,941.77 13,946.70 13,941.77 13,945.16 0.0K
13:21 13,946.66 13,949.54 13,946.50 13,949.00 0.0K
13:22 13,948.94 13,949.87 13,947.50 13,949.32 0.0K
13:23 13,949.82 13,951.72 13,949.50 13,949.50 0.0K
13:24 13,950.13 13,955.48 13,950.01 13,955.48 0.0K
13:25 13,956.46 13,956.94 13,951.96 13,951.98 0.0K
13:26 13,953.48 13,955.97 13,953.48 13,954.95 0.0K
13:27 13,954.45 13,954.45 13,950.98 13,950.98 0.0K
13:28 13,950.99 13,952.50 13,948.53 13,949.56 0.0K
13:29 13,949.06 13,949.07 13,948.14 13,948.14 0.0K
13:30 13,948.15 13,948.16 13,944.50 13,945.78 0.0K
13:31 13,945.50 13,947.80 13,945.50 13,946.36 0.0K
13:32 13,946.37 13,946.37 13,939.94 13,942.50 0.0K
13:33 13,943.00 13,943.50 13,941.01 13,941.50 0.0K
13:34 13,941.60 13,943.50 13,941.11 13,943.50 0.0K
13:35 13,943.66 13,943.67 13,943.66 13,943.67 0.0K
13:36 13,943.66 13,949.50 13,943.66 13,948.50 0.0K
13:37 13,948.08 13,949.50 13,947.05 13,948.50 0.0K
13:38 13,948.04 13,948.52 13,946.50 13,947.50 0.0K
13:39 13,946.99 13,947.98 13,945.50 13,946.00 0.0K
13:40 13,946.50 13,948.52 13,946.01 13,947.50 0.0K
13:41 13,947.02 13,947.54 13,945.08 13,945.10 0.0K
13:42 13,945.12 13,947.50 13,945.12 13,945.68 0.0K
13:43 13,945.69 13,948.23 13,945.50 13,947.23 0.0K
13:44 13,947.74 13,947.74 13,947.24 13,947.24 0.0K
13:45 13,946.24 13,946.79 13,944.26 13,946.78 0.0K
13:46 13,947.28 13,948.76 13,946.50 13,948.75 0.0K
13:47 13,948.74 13,948.75 13,947.24 13,948.75 0.0K
13:48 13,947.76 13,948.78 13,947.26 13,948.50 0.0K
13:49 13,948.77 13,948.77 13,946.50 13,948.50 0.0K
13:50 13,947.82 13,949.33 13,946.35 13,947.50 0.0K
13:51 13,947.37 13,947.40 13,946.42 13,946.43 0.0K
13:52 13,946.93 13,947.50 13,945.50 13,946.89 0.0K
13:53 13,946.50 13,946.88 13,945.39 13,945.86 0.0K
13:54 13,946.36 13,948.33 13,945.83 13,948.30 0.0K
13:55 13,948.29 13,950.75 13,947.76 13,949.74 0.0K
13:56 13,949.73 13,950.50 13,948.21 13,950.15 0.0K
13:57 13,950.14 13,952.50 13,950.13 13,952.50 0.0K
13:58 13,952.58 13,953.07 13,951.01 13,952.50 0.0K
13:59 13,951.99 13,951.99 13,950.95 13,951.44 0.0K
14:00 13,951.93 13,953.84 13,949.42 13,953.83 0.0K
14:01 13,952.50 13,952.82 13,949.50 13,952.82 0.0K
14:02 13,951.50 13,958.74 13,951.50 13,958.73 0.0K
14:03 13,961.22 13,961.22 13,957.50 13,959.15 0.0K
14:04 13,957.15 13,957.65 13,952.18 13,954.69 0.0K
14:05 13,954.50 13,957.63 13,954.50 13,955.61 0.0K
14:06 13,955.11 13,955.11 13,952.50 13,952.68 0.0K
14:07 13,952.50 13,952.50 13,948.71 13,951.73 0.0K
14:08 13,952.23 13,952.50 13,949.73 13,951.22 0.0K
14:09 13,950.72 13,952.50 13,950.72 13,952.21 0.0K
14:10 13,955.20 13,955.20 13,952.50 13,952.64 0.0K
14:11 13,953.50 13,953.63 13,951.50 13,951.62 0.0K
14:12 13,951.12 13,952.64 13,950.50 13,952.50 0.0K
14:13 13,953.50 13,954.50 13,952.50 13,953.50 0.0K
14:14 13,952.64 13,953.16 13,952.14 13,953.16 0.0K
14:15 13,953.17 13,959.50 13,953.17 13,958.59 0.0K
14:16 13,958.58 13,962.51 13,956.50 13,961.94 0.0K
14:17 13,961.93 13,962.50 13,960.38 13,960.38 0.0K
14:18 13,961.38 13,961.87 13,960.38 13,960.88 0.0K
14:19 13,960.89 13,960.89 13,958.40 13,960.41 0.0K
14:20 13,960.91 13,960.91 13,957.91 13,958.42 0.0K
14:21 13,957.43 13,957.98 13,955.53 13,956.04 0.0K
14:22 13,955.54 13,955.63 13,954.50 13,954.66 0.0K
14:23 13,955.16 13,955.69 13,953.73 13,953.73 0.0K
14:24 13,954.25 13,957.72 13,954.25 13,957.71 0.0K
14:25 13,957.70 13,957.70 13,955.70 13,957.66 0.0K
14:26 13,957.65 13,957.65 13,957.10 13,957.10 0.0K
14:27 13,955.50 13,956.65 13,954.12 13,956.50 0.0K
14:28 13,957.14 13,957.50 13,956.50 13,956.50 0.0K
14:29 13,956.61 13,956.61 13,956.60 13,956.60 0.0K
14:30 13,957.50 13,964.07 13,956.12 13,956.63 0.0K
14:31 13,957.50 13,958.67 13,956.50 13,958.67 0.0K
14:32 13,957.50 13,961.17 13,955.50 13,960.67 0.0K
14:33 13,959.50 13,964.65 13,959.50 13,962.09 0.0K
14:34 13,960.60 13,967.54 13,960.60 13,965.50 0.0K
14:35 13,966.01 13,970.50 13,965.51 13,969.95 0.0K
14:36 13,970.45 13,972.50 13,969.42 13,969.42 0.0K
14:37 13,968.43 13,972.41 13,967.93 13,970.42 0.0K
14:38 13,970.50 13,973.50 13,970.42 13,970.43 0.0K
14:39 13,970.44 13,970.45 13,968.02 13,968.03 0.0K
14:40 13,970.53 13,970.53 13,967.50 13,968.60 0.0K
14:41 13,969.10 13,970.50 13,967.61 13,969.10 0.0K
14:42 13,967.10 13,967.50 13,963.66 13,965.66 0.0K
14:43 13,966.66 13,968.50 13,966.50 13,967.50 0.0K
14:44 13,970.10 13,970.50 13,968.50 13,969.50 0.0K
14:45 13,968.58 13,971.50 13,967.50 13,968.09 0.0K
14:46 13,969.50 13,969.50 13,967.62 13,968.63 0.0K
14:47 13,968.50 13,969.50 13,966.50 13,967.71 0.0K
14:48 13,967.22 13,969.74 13,966.50 13,968.74 0.0K
14:49 13,967.75 13,968.50 13,965.50 13,965.50 0.0K
14:50 13,965.81 13,967.84 13,960.91 13,960.91 0.0K
14:51 13,960.92 13,963.46 13,958.96 13,962.97 0.0K
14:52 13,963.47 13,963.47 13,959.50 13,961.03 0.0K
14:53 13,961.04 13,964.53 13,961.03 13,961.04 0.0K
14:54 13,961.05 13,964.55 13,961.05 13,963.06 0.0K
14:55 13,962.56 13,963.50 13,959.16 13,959.50 0.0K
14:56 13,959.18 13,959.18 13,955.50 13,955.78 0.0K
14:57 13,954.50 13,954.80 13,951.50 13,952.86 0.0K
14:58 13,953.36 13,953.36 13,948.95 13,948.95 0.0K
14:59 13,948.96 13,948.96 13,946.50 13,946.54 0.0K
15:00 13,947.04 13,950.54 13,945.04 13,947.53 0.0K
15:01 13,947.50 13,949.00 13,943.50 13,948.49 0.0K
15:02 13,948.48 13,951.44 13,946.47 13,951.44 0.0K
15:03 13,951.43 13,951.92 13,949.43 13,950.50 0.0K
15:04 13,950.46 13,951.99 13,949.02 13,951.54 0.0K
15:05 13,951.04 13,953.54 13,949.55 13,953.53 0.0K
15:06 13,952.50 13,953.56 13,952.04 13,953.56 0.0K
15:07 13,951.50 13,951.64 13,949.62 13,951.64 0.0K
15:08 13,951.14 13,953.50 13,950.64 13,952.50 0.0K
15:09 13,953.11 13,953.50 13,948.15 13,948.16 0.0K
15:10 13,948.17 13,950.17 13,946.50 13,946.50 0.0K
15:11 13,944.50 13,944.50 13,941.71 13,942.22 0.0K
15:12 13,944.22 13,948.50 13,944.22 13,948.50 0.0K
15:13 13,947.64 13,949.62 13,947.64 13,948.08 0.0K
15:14 13,947.58 13,948.50 13,947.50 13,947.50 0.0K
15:15 13,947.53 13,948.52 13,946.50 13,948.47 0.0K
15:16 13,949.46 13,949.50 13,947.42 13,947.42 0.0K
15:17 13,945.43 13,945.43 13,941.50 13,942.03 0.0K
15:18 13,941.50 13,941.58 13,939.59 13,939.59 0.0K
15:19 13,940.10 13,943.50 13,939.50 13,941.50 0.0K
15:20 13,940.61 13,942.61 13,939.50 13,942.61 0.0K
15:21 13,942.60 13,946.56 13,942.10 13,946.50 0.0K
15:22 13,947.03 13,948.50 13,945.49 13,946.99 0.0K
15:23 13,947.50 13,950.50 13,947.50 13,947.50 0.0K
15:24 13,948.46 13,948.50 13,947.47 13,947.48 0.0K
15:25 13,947.49 13,951.50 13,947.49 13,948.50 0.0K
15:26 13,948.57 13,948.58 13,944.50 13,946.50 0.0K
15:27 13,947.14 13,947.50 13,943.23 13,944.50 0.0K
15:28 13,945.50 13,948.50 13,945.26 13,948.50 0.0K
15:29 13,948.24 13,948.74 13,946.74 13,946.75 0.0K
15:30 13,945.25 13,945.27 13,937.35 13,937.36 0.0K
15:31 13,935.37 13,942.85 13,935.37 13,938.50 0.0K
15:32 13,938.87 13,945.84 13,937.85 13,938.35 0.0K
15:33 13,937.85 13,945.23 13,937.85 13,943.73 0.0K
15:34 13,943.72 13,947.69 13,943.67 13,943.69 0.0K
15:35 13,941.70 13,944.21 13,938.73 13,941.22 0.0K
15:36 13,942.71 13,944.70 13,940.50 13,940.74 0.0K
15:37 13,940.75 13,945.73 13,939.72 13,939.72 0.0K
15:38 13,939.50 13,942.22 13,937.21 13,939.22 0.0K
15:39 13,940.50 13,942.68 13,940.19 13,941.66 0.0K
15:40 13,941.16 13,944.65 13,940.15 13,940.15 0.0K
15:41 13,939.65 13,941.65 13,938.65 13,940.50 0.0K
15:42 13,941.15 13,944.62 13,939.13 13,939.13 0.0K
15:43 13,939.14 13,942.16 13,939.14 13,939.66 0.0K
15:44 13,938.66 13,940.65 13,938.17 13,940.14 0.0K
15:45 13,939.64 13,943.50 13,939.13 13,941.60 0.0K
15:46 13,940.50 13,942.59 13,939.60 13,942.57 0.0K
15:47 13,943.50 13,943.56 13,937.50 13,938.05 0.0K
15:48 13,938.06 13,940.50 13,936.50 13,936.50 0.0K
15:49 13,936.64 13,939.14 13,933.67 13,935.50 0.0K
15:50 13,936.67 13,936.67 13,932.50 13,932.68 0.0K
15:51 13,933.50 13,939.63 13,933.50 13,937.50 0.0K
15:52 13,937.08 13,939.51 13,935.58 13,939.50 0.0K
15:53 13,937.50 13,939.50 13,935.45 13,938.50 0.0K
15:54 13,938.42 13,938.93 13,934.43 13,938.93 0.0K
15:55 13,940.42 13,945.50 13,938.50 13,944.32 0.0K
15:56 13,944.50 13,947.50 13,943.32 13,947.50 0.0K
15:57 13,945.20 13,948.50 13,945.20 13,946.50 0.0K
15:58 13,944.16 13,947.50 13,943.17 13,946.13 0.0K
15:59 13,946.12 13,946.12 13,940.14 13,942.50 0.0K
16:00 13,944.50 13,947.60 13,943.63 13,945.11 0.0K
16:01 13,947.50 13,949.59 13,944.07 13,944.07 0.0K
16:02 13,944.08 13,954.51 13,944.08 13,954.00 0.0K
16:03 13,952.99 13,954.97 13,951.96 13,952.94 0.0K
16:04 13,952.93 13,955.50 13,951.93 13,951.95 0.0K
16:05 13,952.95 13,957.94 13,952.95 13,957.93 0.0K
16:06 13,958.50 13,961.91 13,958.50 13,961.88 0.0K
16:07 13,961.38 13,961.88 13,959.50 13,960.50 0.0K
16:08 13,960.39 13,964.87 13,958.50 13,960.50 0.0K
16:09 13,958.91 13,960.90 13,958.39 13,960.50 0.0K
16:10 13,962.87 13,962.87 13,960.37 13,961.50 0.0K
16:11 13,961.83 13,963.84 13,960.50 13,963.84 0.0K
16:12 13,963.34 13,966.32 13,963.34 13,966.32 0.0K
16:13 13,967.31 13,967.81 13,965.31 13,966.83 0.0K
16:14 13,965.83 13,965.86 13,959.90 13,960.42 0.0K
16:15 13,959.92 13,959.92 13,953.99 13,954.50 0.0K
16:16 13,954.00 13,955.01 13,948.10 13,948.10 0.0K
16:17 13,948.11 13,950.50 13,947.11 13,947.15 0.0K
16:18 13,948.15 13,949.16 13,947.18 13,947.21 0.0K
16:19 13,947.71 13,947.71 13,944.27 13,946.50 0.0K
16:20 13,946.28 13,949.50 13,946.28 13,946.77 0.0K
16:21 13,946.78 13,947.50 13,943.79 13,947.50 0.0K
16:22 13,948.50 13,948.50 13,945.76 13,946.75 0.0K
16:23 13,946.74 13,946.74 13,943.50 13,943.50 0.0K
16:24 13,943.77 13,945.50 13,943.77 13,944.79 0.0K
16:25 13,946.50 13,946.50 13,943.50 13,943.50 0.0K
16:26 13,944.29 13,946.50 13,943.50 13,945.50 0.0K
16:27 13,944.50 13,945.50 13,944.31 13,944.50 0.0K
16:28 13,944.84 13,946.34 13,942.50 13,943.85 0.0K
16:29 13,943.36 13,945.50 13,943.36 13,944.86 0.0K
16:30 13,944.36 13,947.50 13,942.38 13,947.50 0.0K
16:31 13,946.50 13,948.36 13,946.37 13,947.35 0.0K
16:32 13,946.35 13,946.85 13,946.34 13,946.34 0.0K
16:33 13,945.84 13,945.85 13,943.35 13,944.84 0.0K
16:34 13,944.34 13,944.50 13,943.34 13,944.50 0.0K
16:35 13,943.84 13,943.84 13,936.41 13,936.42 0.0K
16:36 13,936.43 13,938.50 13,936.43 13,937.50 0.0K
16:37 13,936.50 13,937.50 13,934.03 13,937.06 0.0K
16:38 13,936.56 13,940.07 13,936.50 13,938.50 0.0K
16:39 13,938.04 13,938.04 13,935.58 13,936.59 0.0K
16:40 13,936.60 13,941.10 13,936.60 13,940.60 0.0K
16:41 13,939.60 13,939.64 13,935.63 13,938.64 0.0K
16:42 13,939.14 13,939.64 13,937.63 13,937.63 0.0K
16:43 13,938.13 13,940.61 13,938.12 13,939.59 0.0K
16:44 13,939.58 13,940.55 13,938.56 13,940.04 0.0K
16:45 13,940.03 13,940.03 13,939.03 13,939.04 0.0K
16:46 13,941.50 13,941.50 13,938.04 13,939.07 0.0K
16:47 13,938.57 13,941.57 13,938.56 13,939.06 0.0K
16:48 13,941.06 13,942.53 13,940.03 13,940.53 0.0K
16:49 13,941.03 13,941.50 13,939.55 13,939.57 0.0K
16:50 13,940.08 13,940.58 13,937.50 13,937.50 0.0K
16:51 13,938.09 13,941.08 13,937.59 13,941.08 0.0K
16:52 13,941.58 13,941.58 13,938.56 13,939.06 0.0K
16:53 13,939.05 13,940.50 13,938.04 13,940.01 0.0K
16:54 13,939.51 13,939.51 13,901.17 13,919.03 0.0K
16:55 13,919.53 13,935.39 13,917.03 13,933.39 0.0K
16:56 13,931.90 13,944.50 13,931.90 13,942.50 0.0K
16:57 13,940.73 13,940.73 13,931.27 13,931.50 0.0K
16:58 13,930.50 13,930.50 13,919.35 13,921.38 0.0K
16:59 13,922.38 13,922.50 13,915.44 13,917.45 0.0K
17:00 13,916.95 13,922.50 13,914.45 13,921.50 0.0K
17:01 13,924.43 13,924.43 13,913.50 13,918.94 0.0K
17:02 13,919.44 13,919.93 13,917.50 13,919.50 0.0K
17:03 13,921.50 13,928.32 13,921.39 13,924.82 0.0K
17:04 13,924.50 13,927.80 13,924.50 13,925.50 0.0K
17:05 13,925.78 13,932.50 13,925.78 13,932.21 0.0K
17:06 13,931.71 13,931.71 13,928.50 13,931.19 0.0K
17:07 13,931.18 13,931.18 13,927.18 13,929.50 0.0K
17:08 13,929.67 13,933.50 13,928.50 13,932.50 0.0K
17:09 13,933.65 13,935.64 13,933.50 13,934.64 0.0K
17:10 13,934.14 13,940.11 13,932.64 13,938.12 0.0K
17:11 13,938.13 13,940.50 13,938.13 13,938.16 0.0K
17:12 13,937.67 13,938.18 13,935.70 13,936.22 0.0K
17:13 13,935.72 13,935.73 13,931.50 13,932.26 0.0K
17:14 13,931.76 13,932.80 13,931.76 13,932.31 0.0K
17:15 13,932.32 13,936.82 13,932.32 13,936.31 0.0K
17:16 13,936.81 13,936.81 13,883.54 13,886.03 0.0K
17:17 13,888.03 13,890.02 13,881.55 13,888.52 0.0K
17:18 13,888.02 13,892.02 13,881.55 13,885.51 0.0K
17:19 13,886.02 13,901.43 13,886.02 13,893.49 0.0K
17:20 13,893.99 13,904.45 13,893.99 13,898.97 0.0K
17:21 13,897.48 13,897.50 13,886.58 13,889.58 0.0K
17:22 13,888.58 13,892.07 13,885.50 13,889.10 0.0K
17:23 13,890.50 13,896.02 13,890.50 13,896.02 0.0K
17:24 13,896.50 13,896.50 13,890.04 13,891.50 0.0K
17:25 13,891.07 13,895.58 13,890.07 13,895.50 0.0K
17:26 13,895.58 13,901.50 13,895.58 13,896.50 0.0K
17:27 13,896.56 13,901.54 13,896.56 13,901.03 0.0K
17:28 13,901.50 13,905.00 13,899.04 13,904.49 0.0K
17:29 13,904.98 13,909.47 13,904.49 13,907.49 0.0K
17:30 13,906.49 13,906.49 13,894.01 13,894.01 0.0K
17:31 13,893.51 13,895.01 13,884.50 13,889.52 0.0K
17:32 13,891.52 13,891.52 13,883.50 13,885.50 0.0K
17:33 13,882.53 13,883.50 13,877.50 13,882.03 0.0K
17:34 13,882.50 13,888.02 13,877.50 13,885.53 0.0K
17:35 13,885.50 13,908.20 13,870.50 13,908.20 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available