IBEX 35

ES35
🏛️ spain →
15,538.80
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:58 13,928.50 13,931.50 13,923.50 13,928.50 0.0K
08:59 13,931.50 13,931.50 13,920.50 13,922.50 0.0K
09:00 13,953.50 13,960.90 13,941.44 13,949.50 0.0K
09:01 13,947.50 13,949.92 13,925.50 13,928.50 0.0K
09:02 13,928.47 13,940.94 13,928.47 13,939.50 0.0K
09:03 13,941.44 13,945.50 13,937.50 13,943.44 0.0K
09:04 13,942.50 13,949.93 13,941.44 13,946.50 0.0K
09:05 13,946.43 13,958.91 13,943.94 13,951.42 0.0K
09:06 13,949.43 13,951.42 13,937.50 13,937.50 0.0K
09:07 13,936.45 13,939.63 13,932.50 13,939.50 0.0K
09:08 13,937.50 13,941.22 13,931.32 13,934.38 0.0K
09:09 13,934.39 13,935.50 13,928.50 13,928.50 0.0K
09:10 13,930.08 13,938.50 13,930.08 13,937.11 0.0K
09:11 13,936.61 13,941.60 13,934.50 13,941.58 0.0K
09:12 13,941.57 13,948.50 13,939.02 13,948.50 0.0K
09:13 13,947.49 13,949.97 13,940.52 13,946.50 0.0K
09:14 13,945.01 13,952.00 13,942.02 13,951.49 0.0K
09:15 13,954.98 13,966.50 13,954.98 13,966.34 0.0K
09:16 13,967.33 13,972.30 13,967.33 13,969.35 0.0K
09:17 13,972.34 13,980.50 13,972.34 13,976.50 0.0K
09:18 13,975.81 13,975.81 13,967.50 13,971.34 0.0K
09:19 13,970.34 13,977.79 13,970.34 13,974.50 0.0K
09:20 13,974.30 13,975.84 13,971.32 13,973.89 0.0K
09:21 13,973.39 13,974.50 13,964.54 13,971.50 0.0K
09:22 13,969.50 13,972.55 13,966.54 13,972.54 0.0K
09:23 13,974.53 13,977.07 13,969.54 13,977.07 0.0K
09:24 13,974.07 13,975.64 13,967.69 13,967.69 0.0K
09:25 13,969.69 13,969.72 13,961.29 13,962.79 0.0K
09:26 13,961.50 13,962.50 13,958.32 13,958.83 0.0K
09:27 13,958.50 13,963.29 13,957.78 13,959.78 0.0K
09:28 13,959.28 13,966.50 13,953.50 13,953.84 0.0K
09:29 13,953.85 13,959.50 13,951.50 13,955.50 0.0K
09:30 13,956.50 13,959.42 13,951.92 13,954.50 0.0K
09:31 13,956.50 13,959.91 13,955.41 13,955.91 0.0K
09:32 13,955.41 13,955.41 13,947.95 13,952.93 0.0K
09:33 13,954.42 13,954.50 13,944.96 13,946.50 0.0K
09:34 13,946.46 13,951.97 13,944.50 13,951.97 0.0K
09:35 13,952.50 13,961.50 13,950.50 13,959.90 0.0K
09:36 13,958.91 13,962.50 13,950.95 13,951.97 0.0K
09:37 13,952.50 13,952.50 13,948.05 13,948.06 0.0K
09:38 13,947.56 13,950.50 13,943.09 13,947.11 0.0K
09:39 13,948.61 13,956.50 13,948.11 13,955.00 0.0K
09:40 13,954.49 13,958.02 13,951.00 13,958.02 0.0K
09:41 13,957.52 13,964.50 13,956.52 13,963.97 0.0K
09:42 13,963.50 13,963.97 13,959.06 13,959.50 0.0K
09:43 13,958.57 13,962.50 13,957.50 13,962.50 0.0K
09:44 13,962.08 13,962.50 13,959.10 13,959.10 0.0K
09:45 13,957.50 13,965.50 13,957.50 13,963.10 0.0K
09:46 13,962.50 13,964.50 13,956.18 13,956.22 0.0K
09:47 13,956.72 13,957.50 13,952.30 13,955.85 0.0K
09:48 13,955.84 13,959.50 13,955.84 13,957.81 0.0K
09:49 13,959.31 13,961.50 13,957.32 13,960.31 0.0K
09:50 13,960.50 13,964.73 13,960.50 13,964.72 0.0K
09:51 13,963.22 13,965.22 13,962.72 13,963.76 0.0K
09:52 13,963.26 13,965.76 13,962.50 13,963.77 0.0K
09:53 13,963.50 13,969.50 13,961.21 13,962.22 0.0K
09:54 13,963.72 13,966.20 13,963.21 13,966.20 0.0K
09:55 13,966.19 13,968.64 13,965.50 13,966.14 0.0K
09:56 13,966.50 13,970.50 13,966.14 13,968.10 0.0K
09:57 13,967.50 13,967.61 13,963.50 13,967.61 0.0K
09:58 13,967.60 13,967.60 13,963.50 13,963.50 0.0K
09:59 13,961.50 13,967.07 13,961.50 13,964.50 0.0K
10:00 13,962.07 13,966.06 13,960.08 13,962.58 0.0K
10:01 13,962.09 13,962.10 13,955.66 13,956.17 0.0K
10:02 13,955.50 13,955.50 13,950.71 13,952.25 0.0K
10:03 13,951.75 13,957.78 13,950.76 13,957.78 0.0K
10:04 13,957.50 13,957.50 13,949.83 13,949.83 0.0K
10:05 13,951.34 13,952.50 13,943.36 13,943.89 0.0K
10:06 13,944.40 13,951.91 13,942.41 13,945.97 0.0K
10:07 13,945.50 13,946.47 13,940.53 13,942.58 0.0K
10:08 13,941.08 13,944.60 13,940.59 13,940.64 0.0K
10:09 13,940.50 13,945.17 13,940.50 13,943.19 0.0K
10:10 13,940.70 13,942.71 13,937.50 13,937.50 0.0K
10:11 13,938.24 13,950.50 13,938.24 13,950.09 0.0K
10:12 13,948.50 13,949.50 13,945.50 13,948.55 0.0K
10:13 13,950.50 13,950.53 13,946.50 13,948.50 0.0K
10:14 13,948.49 13,948.50 13,943.50 13,944.50 0.0K
10:15 13,943.50 13,956.45 13,943.50 13,956.44 0.0K
10:16 13,955.50 13,956.50 13,951.40 13,951.40 0.0K
10:17 13,950.50 13,950.50 13,946.92 13,950.44 0.0K
10:18 13,954.43 13,955.90 13,952.42 13,954.36 0.0K
10:19 13,953.36 13,956.85 13,950.50 13,950.50 0.0K
10:20 13,951.38 13,958.32 13,951.38 13,954.50 0.0K
10:21 13,953.31 13,954.36 13,950.35 13,953.36 0.0K
10:22 13,954.37 13,958.50 13,950.50 13,950.50 0.0K
10:23 13,950.84 13,952.84 13,948.38 13,948.91 0.0K
10:24 13,949.41 13,952.50 13,948.41 13,948.42 0.0K
10:25 13,947.43 13,948.46 13,945.45 13,947.46 0.0K
10:26 13,948.46 13,952.39 13,947.96 13,952.37 0.0K
10:27 13,952.50 13,953.50 13,950.50 13,951.50 0.0K
10:28 13,952.50 13,953.50 13,948.38 13,949.50 0.0K
10:29 13,950.50 13,952.50 13,948.40 13,948.91 0.0K
10:30 13,949.42 13,949.93 13,947.95 13,948.97 0.0K
10:31 13,948.47 13,949.47 13,939.56 13,941.56 0.0K
10:32 13,941.07 13,952.47 13,941.07 13,952.44 0.0K
10:33 13,953.43 13,953.43 13,952.50 13,952.50 0.0K
10:34 13,949.26 13,953.72 13,948.77 13,953.22 0.0K
10:35 13,952.25 13,954.50 13,952.25 13,953.50 0.0K
10:36 13,952.50 13,960.18 13,951.22 13,957.68 0.0K
10:37 13,958.50 13,961.50 13,957.50 13,959.50 0.0K
10:38 13,958.66 13,958.66 13,955.18 13,956.65 0.0K
10:39 13,956.15 13,961.50 13,956.15 13,959.52 0.0K
10:40 13,959.02 13,960.51 13,957.51 13,959.49 0.0K
10:41 13,958.99 13,960.50 13,957.99 13,959.95 0.0K
10:42 13,957.95 13,959.95 13,957.47 13,959.43 0.0K
10:43 13,959.93 13,960.50 13,959.41 13,960.50 0.0K
10:44 13,959.90 13,960.50 13,955.50 13,956.46 0.0K
10:45 13,956.47 13,956.51 13,953.50 13,956.51 0.0K
10:46 13,956.01 13,961.50 13,956.01 13,959.50 0.0K
10:47 13,959.98 13,963.92 13,959.98 13,963.92 0.0K
10:48 13,963.42 13,965.50 13,962.50 13,965.50 0.0K
10:49 13,965.41 13,969.50 13,965.41 13,968.50 0.0K
10:50 13,968.89 13,970.89 13,968.89 13,968.89 0.0K
10:51 13,968.39 13,974.87 13,968.39 13,973.32 0.0K
10:52 13,974.82 13,980.29 13,974.82 13,977.30 0.0K
10:53 13,977.31 13,978.82 13,975.32 13,978.82 0.0K
10:54 13,978.81 13,979.80 13,977.50 13,979.77 0.0K
10:55 13,980.50 13,980.50 13,978.26 13,979.50 0.0K
10:56 13,978.72 13,978.74 13,976.24 13,977.50 0.0K
10:57 13,976.75 13,976.75 13,969.79 13,971.80 0.0K
10:58 13,972.30 13,973.30 13,970.34 13,970.84 0.0K
10:59 13,970.83 13,973.81 13,970.34 13,972.30 0.0K
11:00 13,973.80 13,975.50 13,969.50 13,970.73 0.0K
11:01 13,970.72 13,972.72 13,968.68 13,968.69 0.0K
11:02 13,967.70 13,973.69 13,965.25 13,967.81 0.0K
11:03 13,967.82 13,967.92 13,965.50 13,965.96 0.0K
11:04 13,965.97 13,965.97 13,963.50 13,965.08 0.0K
11:05 13,966.08 13,969.09 13,963.08 13,966.09 0.0K
11:06 13,965.60 13,970.07 13,965.60 13,969.08 0.0K
11:07 13,969.07 13,972.04 13,967.06 13,968.50 0.0K
11:08 13,969.07 13,973.50 13,969.07 13,972.50 0.0K
11:09 13,971.54 13,973.50 13,969.07 13,969.50 0.0K
11:10 13,970.08 13,970.50 13,966.15 13,966.50 0.0K
11:11 13,966.18 13,970.50 13,966.18 13,968.20 0.0K
11:12 13,967.50 13,975.17 13,967.50 13,974.17 0.0K
11:13 13,973.17 13,974.69 13,972.19 13,974.19 0.0K
11:14 13,973.70 13,974.50 13,972.23 13,973.50 0.0K
11:15 13,972.50 13,976.50 13,972.50 13,976.29 0.0K
11:16 13,976.30 13,977.50 13,975.50 13,975.50 0.0K
11:17 13,974.34 13,976.84 13,974.34 13,976.82 0.0K
11:18 13,978.50 13,978.50 13,975.32 13,975.50 0.0K
11:19 13,975.33 13,977.50 13,975.33 13,976.33 0.0K
11:20 13,975.33 13,975.50 13,972.35 13,973.86 0.0K
11:21 13,973.85 13,973.85 13,971.50 13,971.89 0.0K
11:22 13,969.89 13,971.50 13,968.50 13,968.50 0.0K
11:23 13,967.43 13,968.94 13,966.50 13,968.94 0.0K
11:24 13,968.93 13,968.96 13,967.45 13,968.49 0.0K
11:25 13,968.99 13,969.50 13,966.50 13,968.50 0.0K
11:26 13,968.52 13,973.50 13,968.50 13,973.50 0.0K
11:27 13,973.44 13,973.44 13,970.45 13,970.95 0.0K
11:28 13,971.45 13,971.94 13,970.50 13,970.94 0.0K
11:29 13,971.44 13,971.94 13,969.94 13,970.94 0.0K
11:30 13,969.44 13,971.94 13,969.44 13,970.45 0.0K
11:31 13,971.50 13,973.93 13,971.50 13,972.50 0.0K
11:32 13,971.41 13,971.41 13,968.50 13,968.50 0.0K
11:33 13,968.45 13,970.94 13,968.45 13,970.50 0.0K
11:34 13,969.44 13,971.50 13,969.44 13,970.50 0.0K
11:35 13,969.45 13,971.50 13,969.45 13,970.49 0.0K
11:36 13,970.50 13,971.50 13,969.51 13,971.03 0.0K
11:37 13,970.53 13,973.50 13,970.53 13,972.50 0.0K
11:38 13,972.02 13,972.52 13,967.50 13,967.50 0.0K
11:39 13,967.54 13,968.50 13,967.50 13,967.50 0.0K
11:40 13,967.05 13,967.05 13,966.03 13,966.51 0.0K
11:41 13,967.50 13,967.50 13,960.07 13,960.07 0.0K
11:42 13,960.09 13,960.62 13,957.63 13,960.15 0.0K
11:43 13,958.65 13,960.65 13,958.65 13,960.50 0.0K
11:44 13,961.15 13,962.50 13,960.15 13,962.50 0.0K
11:45 13,961.50 13,962.65 13,960.64 13,962.50 0.0K
11:46 13,962.17 13,963.65 13,959.67 13,963.50 0.0K
11:47 13,963.64 13,963.64 13,960.15 13,961.14 0.0K
11:48 13,960.65 13,962.62 13,960.64 13,962.10 0.0K
11:49 13,962.59 13,962.59 13,958.50 13,958.50 0.0K
11:50 13,959.50 13,959.50 13,957.50 13,959.50 0.0K
11:51 13,960.50 13,961.50 13,960.06 13,960.06 0.0K
11:52 13,960.56 13,961.05 13,960.05 13,961.05 0.0K
11:53 13,961.55 13,965.48 13,961.55 13,965.47 0.0K
11:54 13,965.46 13,965.93 13,964.43 13,965.93 0.0K
11:55 13,964.44 13,965.96 13,964.44 13,965.47 0.0K
11:56 13,965.97 13,967.96 13,965.47 13,967.46 0.0K
11:57 13,967.95 13,971.50 13,967.94 13,971.50 0.0K
11:58 13,972.39 13,973.32 13,971.34 13,972.50 0.0K
11:59 13,972.80 13,973.71 13,972.50 13,973.71 0.0K
12:00 13,972.50 13,973.23 13,971.24 13,972.24 0.0K
12:01 13,971.74 13,973.50 13,970.74 13,973.50 0.0K
12:02 13,972.76 13,974.50 13,972.26 13,974.50 0.0K
12:03 13,973.74 13,973.74 13,967.31 13,968.82 0.0K
12:04 13,968.83 13,971.32 13,968.83 13,970.33 0.0K
12:05 13,969.84 13,972.36 13,969.35 13,970.36 0.0K
12:06 13,969.36 13,970.36 13,966.39 13,966.39 0.0K
12:07 13,965.50 13,967.89 13,965.41 13,967.88 0.0K
12:08 13,967.38 13,968.50 13,966.37 13,967.50 0.0K
12:09 13,966.38 13,969.38 13,966.38 13,969.37 0.0K
12:10 13,968.37 13,968.37 13,965.39 13,966.39 0.0K
12:11 13,965.89 13,967.88 13,964.89 13,967.38 0.0K
12:12 13,967.37 13,967.37 13,964.36 13,964.50 0.0K
12:13 13,963.87 13,963.87 13,957.50 13,957.50 0.0K
12:14 13,958.50 13,958.50 13,957.43 13,957.44 0.0K
12:15 13,958.50 13,958.50 13,954.45 13,954.45 0.0K
12:16 13,954.46 13,955.50 13,954.46 13,955.49 0.0K
12:17 13,955.50 13,958.51 13,955.02 13,957.50 0.0K
12:18 13,959.50 13,959.99 13,957.46 13,958.50 0.0K
12:19 13,957.50 13,958.47 13,957.46 13,957.46 0.0K
12:20 13,956.46 13,956.96 13,955.46 13,955.98 0.0K
12:21 13,956.48 13,957.50 13,952.00 13,952.99 0.0K
12:22 13,952.98 13,955.96 13,952.98 13,954.94 0.0K
12:23 13,954.44 13,956.40 13,953.91 13,956.40 0.0K
12:24 13,956.39 13,956.39 13,954.38 13,955.37 0.0K
12:25 13,953.38 13,953.50 13,952.50 13,953.43 0.0K
12:26 13,953.44 13,954.95 13,953.44 13,954.49 0.0K
12:27 13,953.99 13,953.99 13,951.49 13,951.49 0.0K
12:28 13,951.99 13,954.42 13,951.47 13,954.42 0.0K
12:29 13,953.91 13,955.37 13,953.89 13,955.28 0.0K
12:30 13,955.27 13,958.50 13,954.19 13,954.20 0.0K
12:31 13,954.50 13,957.50 13,954.50 13,955.20 0.0K
12:32 13,955.70 13,955.70 13,953.20 13,953.23 0.0K
12:33 13,952.50 13,953.76 13,951.24 13,953.74 0.0K
12:34 13,953.73 13,954.50 13,953.72 13,954.50 0.0K
12:35 13,953.22 13,954.50 13,953.22 13,953.50 0.0K
12:36 13,952.75 13,958.50 13,952.50 13,958.21 0.0K
12:37 13,958.71 13,960.50 13,957.50 13,957.62 0.0K
12:38 13,957.61 13,958.50 13,955.10 13,955.50 0.0K
12:39 13,956.07 13,958.55 13,955.50 13,958.53 0.0K
12:40 13,958.02 13,958.52 13,950.50 13,951.05 0.0K
12:41 13,951.50 13,953.50 13,950.50 13,951.50 0.0K
12:42 13,952.50 13,956.50 13,952.50 13,954.56 0.0K
12:43 13,955.56 13,958.50 13,955.56 13,957.50 0.0K
12:44 13,957.49 13,957.49 13,955.99 13,956.98 0.0K
12:45 13,956.99 13,957.50 13,955.02 13,955.02 0.0K
12:46 13,954.52 13,957.50 13,954.50 13,955.50 0.0K
12:47 13,956.50 13,957.50 13,953.50 13,954.00 0.0K
12:48 13,954.01 13,954.58 13,953.05 13,954.58 0.0K
12:49 13,955.08 13,957.50 13,953.08 13,957.50 0.0K
12:50 13,957.07 13,959.05 13,957.07 13,959.04 0.0K
12:51 13,958.54 13,959.02 13,958.52 13,959.02 0.0K
12:52 13,958.51 13,960.50 13,957.00 13,957.50 0.0K
12:53 13,957.51 13,957.51 13,956.02 13,957.50 0.0K
12:54 13,956.57 13,958.61 13,956.10 13,958.11 0.0K
12:55 13,958.10 13,958.10 13,956.11 13,956.12 0.0K
12:56 13,955.50 13,956.14 13,954.14 13,956.14 0.0K
12:57 13,958.13 13,964.54 13,958.12 13,964.51 0.0K
12:58 13,964.50 13,965.45 13,962.92 13,962.92 0.0K
12:59 13,961.93 13,963.92 13,960.93 13,962.92 0.0K
13:00 13,960.93 13,961.95 13,957.05 13,957.06 0.0K
13:01 13,956.57 13,958.64 13,955.07 13,958.16 0.0K
13:02 13,957.66 13,958.50 13,956.66 13,957.16 0.0K
13:03 13,956.66 13,958.63 13,956.50 13,958.63 0.0K
13:04 13,958.50 13,959.13 13,958.50 13,959.11 0.0K
13:05 13,960.11 13,965.52 13,959.61 13,965.52 0.0K
13:06 13,966.02 13,970.50 13,966.02 13,970.43 0.0K
13:07 13,970.42 13,970.42 13,966.50 13,969.50 0.0K
13:08 13,969.40 13,969.89 13,966.50 13,966.50 0.0K
13:09 13,966.86 13,968.50 13,963.50 13,964.50 0.0K
13:10 13,964.33 13,965.50 13,962.84 13,965.30 0.0K
13:11 13,964.80 13,966.50 13,964.50 13,965.77 0.0K
13:12 13,967.77 13,968.50 13,964.50 13,967.24 0.0K
13:13 13,967.73 13,967.73 13,966.21 13,966.71 0.0K
13:14 13,967.70 13,968.50 13,967.50 13,967.66 0.0K
13:15 13,968.15 13,969.50 13,967.50 13,968.16 0.0K
13:16 13,968.50 13,968.66 13,962.24 13,963.75 0.0K
13:17 13,964.25 13,964.77 13,963.50 13,963.78 0.0K
13:18 13,963.50 13,963.79 13,962.78 13,963.50 0.0K
13:19 13,963.81 13,965.82 13,962.82 13,965.81 0.0K
13:20 13,964.82 13,966.83 13,964.50 13,966.32 0.0K
13:21 13,966.33 13,966.83 13,966.33 13,966.34 0.0K
13:22 13,966.84 13,969.50 13,965.50 13,966.50 0.0K
13:23 13,967.85 13,968.87 13,967.50 13,967.87 0.0K
13:24 13,967.88 13,968.50 13,967.50 13,967.88 0.0K
13:25 13,967.89 13,967.91 13,967.39 13,967.43 0.0K
13:26 13,967.93 13,967.93 13,966.50 13,967.40 0.0K
13:27 13,967.39 13,967.89 13,965.38 13,965.91 0.0K
13:28 13,965.41 13,965.91 13,965.41 13,965.91 0.0K
13:29 13,965.92 13,966.94 13,962.92 13,966.94 0.0K
13:30 13,968.43 13,969.50 13,963.50 13,963.50 0.0K
13:31 13,962.42 13,962.42 13,959.44 13,959.97 0.0K
13:32 13,959.47 13,959.47 13,955.50 13,957.50 0.0K
13:33 13,957.02 13,957.02 13,955.03 13,955.57 0.0K
13:34 13,957.50 13,957.50 13,954.50 13,956.50 0.0K
13:35 13,956.04 13,956.04 13,952.50 13,954.50 0.0K
13:36 13,955.50 13,957.50 13,953.12 13,954.50 0.0K
13:37 13,952.14 13,954.50 13,952.14 13,954.15 0.0K
13:38 13,954.16 13,954.65 13,952.50 13,952.50 0.0K
13:39 13,953.50 13,954.71 13,952.50 13,954.71 0.0K
13:40 13,956.71 13,956.71 13,954.50 13,954.69 0.0K
13:41 13,954.50 13,954.68 13,950.18 13,950.72 0.0K
13:42 13,950.22 13,953.72 13,950.22 13,952.50 0.0K
13:43 13,953.50 13,954.71 13,953.50 13,954.71 0.0K
13:44 13,954.70 13,954.70 13,954.17 13,954.18 0.0K
13:45 13,954.68 13,954.69 13,954.18 13,954.20 0.0K
13:46 13,952.70 13,952.72 13,948.84 13,948.84 0.0K
13:47 13,948.85 13,949.98 13,946.39 13,948.99 0.0K
13:48 13,948.50 13,948.50 13,947.01 13,947.05 0.0K
13:49 13,947.57 13,950.50 13,947.09 13,947.12 0.0K
13:50 13,947.62 13,949.15 13,947.12 13,948.65 0.0K
13:51 13,948.15 13,948.50 13,946.70 13,947.21 0.0K
13:52 13,947.22 13,947.50 13,946.22 13,947.27 0.0K
13:53 13,946.78 13,949.31 13,946.50 13,949.31 0.0K
13:54 13,948.81 13,948.81 13,947.31 13,947.50 0.0K
13:55 13,946.50 13,947.50 13,946.50 13,946.87 0.0K
13:56 13,947.50 13,947.50 13,945.39 13,947.50 0.0K
13:57 13,947.38 13,947.88 13,945.50 13,946.37 0.0K
13:58 13,945.38 13,945.38 13,940.50 13,941.50 0.0K
13:59 13,941.98 13,946.50 13,941.98 13,943.97 0.0K
14:00 13,943.98 13,945.47 13,941.98 13,943.48 0.0K
14:01 13,944.98 13,947.96 13,944.98 13,947.50 0.0K
14:02 13,947.88 13,953.27 13,947.87 13,952.73 0.0K
14:03 13,952.72 13,956.66 13,952.72 13,956.50 0.0K
14:04 13,956.07 13,957.51 13,954.47 13,954.47 0.0K
14:05 13,953.50 13,953.97 13,951.50 13,953.50 0.0K
14:06 13,953.95 13,956.41 13,953.95 13,955.37 0.0K
14:07 13,955.36 13,957.77 13,954.36 13,957.26 0.0K
14:08 13,957.25 13,965.50 13,957.24 13,965.50 0.0K
14:09 13,964.59 13,966.50 13,961.02 13,961.50 0.0K
14:10 13,961.51 13,963.50 13,961.48 13,962.93 0.0K
14:11 13,961.92 13,963.41 13,961.50 13,963.41 0.0K
14:12 13,963.40 13,964.90 13,959.50 13,959.50 0.0K
14:13 13,958.91 13,962.39 13,958.50 13,960.39 0.0K
14:14 13,958.89 13,958.90 13,956.41 13,957.44 0.0K
14:15 13,956.94 13,958.95 13,956.45 13,957.95 0.0K
14:16 13,958.95 13,960.93 13,958.50 13,960.40 0.0K
14:17 13,961.40 13,964.50 13,960.50 13,964.33 0.0K
14:18 13,965.50 13,966.50 13,964.50 13,965.72 0.0K
14:19 13,965.71 13,965.71 13,961.22 13,961.24 0.0K
14:20 13,961.25 13,961.78 13,959.80 13,960.31 0.0K
14:21 13,960.32 13,962.50 13,960.32 13,960.83 0.0K
14:22 13,960.84 13,962.50 13,960.84 13,962.50 0.0K
14:23 13,961.50 13,962.50 13,961.35 13,962.50 0.0K
14:24 13,962.33 13,962.83 13,962.33 13,962.83 0.0K
14:25 13,962.33 13,962.83 13,962.33 13,962.34 0.0K
14:26 13,962.35 13,962.35 13,957.38 13,958.89 0.0K
14:27 13,959.50 13,963.50 13,959.50 13,962.35 0.0K
14:28 13,962.34 13,962.34 13,962.32 13,962.32 0.0K
14:29 13,962.31 13,962.31 13,961.32 13,961.32 0.0K
14:30 13,961.33 13,972.76 13,961.33 13,971.50 0.0K
14:31 13,970.50 13,971.50 13,964.29 13,964.81 0.0K
14:32 13,967.50 13,968.30 13,962.50 13,963.37 0.0K
14:33 13,964.87 13,969.35 13,964.87 13,968.83 0.0K
14:34 13,968.33 13,970.50 13,964.86 13,965.40 0.0K
14:35 13,965.41 13,967.50 13,964.91 13,965.95 0.0K
14:36 13,964.45 13,967.45 13,962.97 13,964.93 0.0K
14:37 13,964.43 13,964.43 13,962.50 13,963.44 0.0K
14:38 13,965.44 13,965.44 13,959.98 13,959.99 0.0K
14:39 13,960.50 13,962.05 13,958.02 13,961.55 0.0K
14:40 13,961.05 13,963.55 13,961.05 13,962.56 0.0K
14:41 13,962.07 13,966.04 13,962.07 13,966.04 0.0K
14:42 13,964.54 13,964.55 13,964.04 13,964.05 0.0K
14:43 13,964.55 13,969.04 13,964.55 13,968.03 0.0K
14:44 13,968.53 13,968.53 13,967.02 13,968.04 0.0K
14:45 13,967.54 13,968.54 13,966.57 13,966.58 0.0K
14:46 13,966.08 13,966.58 13,963.12 13,963.64 0.0K
14:47 13,965.64 13,967.50 13,965.50 13,965.50 0.0K
14:48 13,965.08 13,969.50 13,965.08 13,969.50 0.0K
14:49 13,969.57 13,970.56 13,969.06 13,969.50 0.0K
14:50 13,970.50 13,971.50 13,968.50 13,969.06 0.0K
14:51 13,968.50 13,972.50 13,968.50 13,971.50 0.0K
14:52 13,970.57 13,974.55 13,970.50 13,974.53 0.0K
14:53 13,974.03 13,975.52 13,974.02 13,975.01 0.0K
14:54 13,974.50 13,975.51 13,973.50 13,974.50 0.0K
14:55 13,974.98 13,975.47 13,972.50 13,974.48 0.0K
14:56 13,973.98 13,974.99 13,972.50 13,974.00 0.0K
14:57 13,975.50 13,975.52 13,974.52 13,975.52 0.0K
14:58 13,975.02 13,975.02 13,970.08 13,970.10 0.0K
14:59 13,970.11 13,971.17 13,970.11 13,971.17 0.0K
15:00 13,972.17 13,973.50 13,970.20 13,972.22 0.0K
15:01 13,971.23 13,974.50 13,971.23 13,974.50 0.0K
15:02 13,973.50 13,973.50 13,969.50 13,969.84 0.0K
15:03 13,970.34 13,970.50 13,969.50 13,969.86 0.0K
15:04 13,970.36 13,972.50 13,969.50 13,971.33 0.0K
15:05 13,971.83 13,973.84 13,971.34 13,973.81 0.0K
15:06 13,973.80 13,973.80 13,969.30 13,969.80 0.0K
15:07 13,969.79 13,972.29 13,968.50 13,971.77 0.0K
15:08 13,970.50 13,970.76 13,969.50 13,970.24 0.0K
15:09 13,970.74 13,971.50 13,969.50 13,970.74 0.0K
15:10 13,970.50 13,972.50 13,970.50 13,972.20 0.0K
15:11 13,972.50 13,972.50 13,971.50 13,972.50 0.0K
15:12 13,971.70 13,976.65 13,971.70 13,976.62 0.0K
15:13 13,976.61 13,978.60 13,976.50 13,977.01 0.0K
15:14 13,978.00 13,978.00 13,976.96 13,976.96 0.0K
15:15 13,976.95 13,977.44 13,975.44 13,975.95 0.0K
15:16 13,975.94 13,976.92 13,975.50 13,976.42 0.0K
15:17 13,976.50 13,976.50 13,971.50 13,973.99 0.0K
15:18 13,974.00 13,975.50 13,971.04 13,971.04 0.0K
15:19 13,971.05 13,972.07 13,968.59 13,969.13 0.0K
15:20 13,969.63 13,970.50 13,968.64 13,969.67 0.0K
15:21 13,969.68 13,969.68 13,968.19 13,968.50 0.0K
15:22 13,967.50 13,967.50 13,962.28 13,962.28 0.0K
15:23 13,962.29 13,964.50 13,962.29 13,964.50 0.0K
15:24 13,963.84 13,963.86 13,962.50 13,962.88 0.0K
15:25 13,963.38 13,963.50 13,961.37 13,961.37 0.0K
15:26 13,962.37 13,962.86 13,960.87 13,962.86 0.0K
15:27 13,962.85 13,962.85 13,960.32 13,960.32 0.0K
15:28 13,960.31 13,960.31 13,957.50 13,957.84 0.0K
15:29 13,956.85 13,961.37 13,956.50 13,958.37 0.0K
15:30 13,955.38 13,956.90 13,949.92 13,954.90 0.0K
15:31 13,955.40 13,962.84 13,955.40 13,957.34 0.0K
15:32 13,956.84 13,959.34 13,955.35 13,958.84 0.0K
15:33 13,959.34 13,964.32 13,958.84 13,963.81 0.0K
15:34 13,964.31 13,967.76 13,964.24 13,964.24 0.0K
15:35 13,962.50 13,963.78 13,959.50 13,961.50 0.0K
15:36 13,960.50 13,966.50 13,960.50 13,966.25 0.0K
15:37 13,966.24 13,971.50 13,962.76 13,971.50 0.0K
15:38 13,970.21 13,971.50 13,965.50 13,966.25 0.0K
15:39 13,966.75 13,967.78 13,965.50 13,967.78 0.0K
15:40 13,966.50 13,971.50 13,965.50 13,969.25 0.0K
15:41 13,969.75 13,973.50 13,969.50 13,973.16 0.0K
15:42 13,973.15 13,977.50 13,973.13 13,974.50 0.0K
15:43 13,974.06 13,975.50 13,972.05 13,974.50 0.0K
15:44 13,975.50 13,979.45 13,975.50 13,977.50 0.0K
15:45 13,977.91 13,980.86 13,977.91 13,979.50 0.0K
15:46 13,979.35 13,979.85 13,976.50 13,977.84 0.0K
15:47 13,978.50 13,981.82 13,972.34 13,972.34 0.0K
15:48 13,971.50 13,981.76 13,971.50 13,980.75 0.0K
15:49 13,980.74 13,981.24 13,977.24 13,979.71 0.0K
15:50 13,981.70 13,981.70 13,978.21 13,978.74 0.0K
15:51 13,978.75 13,979.80 13,976.78 13,977.33 0.0K
15:52 13,978.83 13,988.28 13,978.83 13,984.30 0.0K
15:53 13,983.81 13,987.81 13,982.81 13,987.31 0.0K
15:54 13,986.82 13,989.32 13,986.82 13,986.85 0.0K
15:55 13,985.86 13,987.50 13,984.91 13,986.50 0.0K
15:56 13,988.44 13,989.50 13,986.44 13,989.42 0.0K
15:57 13,989.92 13,990.42 13,986.50 13,989.43 0.0K
15:58 13,989.42 13,990.92 13,987.92 13,987.94 0.0K
15:59 13,987.45 13,988.98 13,985.97 13,988.48 0.0K
16:00 13,989.97 13,994.92 13,988.46 13,994.92 0.0K
16:01 13,993.92 13,997.85 13,993.42 13,995.85 0.0K
16:02 13,996.34 13,996.34 13,992.36 13,994.85 0.0K
16:03 13,994.50 13,998.81 13,993.50 13,995.80 0.0K
16:04 13,996.50 13,997.76 13,995.29 13,997.76 0.0K
16:05 13,997.25 13,998.75 13,995.50 13,998.23 0.0K
16:06 13,997.73 13,998.23 13,992.50 13,992.50 0.0K
16:07 13,993.78 13,994.80 13,991.31 13,992.80 0.0K
16:08 13,993.80 13,994.80 13,992.50 13,992.82 0.0K
16:09 13,992.32 13,992.81 13,986.31 13,986.31 0.0K
16:10 13,985.81 13,991.73 13,985.50 13,991.73 0.0K
16:11 13,991.72 13,992.71 13,989.19 13,990.18 0.0K
16:12 13,990.68 13,994.64 13,990.68 13,994.63 0.0K
16:13 13,995.12 13,999.57 13,995.12 13,998.56 0.0K
16:14 13,999.06 14,000.55 13,999.06 14,000.52 0.0K
16:15 14,000.01 14,000.01 13,995.03 13,996.53 0.0K
16:16 13,996.52 13,999.99 13,996.52 13,997.50 0.0K
16:17 13,997.51 14,001.00 13,995.52 13,995.52 0.0K
16:18 13,995.53 13,997.56 13,994.56 13,997.50 0.0K
16:19 13,997.55 13,999.05 13,997.50 13,997.57 0.0K
16:20 13,996.07 13,996.58 13,989.65 13,989.65 0.0K
16:21 13,989.15 13,990.68 13,987.16 13,990.68 0.0K
16:22 13,990.69 13,990.69 13,981.76 13,981.79 0.0K
16:23 13,981.29 13,981.86 13,979.80 13,981.86 0.0K
16:24 13,981.87 13,981.89 13,978.88 13,979.39 0.0K
16:25 13,979.89 13,980.39 13,977.89 13,979.86 0.0K
16:26 13,980.35 13,980.35 13,976.50 13,976.87 0.0K
16:27 13,978.87 13,979.37 13,969.92 13,969.93 0.0K
16:28 13,969.94 13,969.94 13,965.52 13,965.52 0.0K
16:29 13,965.53 13,966.50 13,965.50 13,966.10 0.0K
16:30 13,966.11 13,969.66 13,966.11 13,969.66 0.0K
16:31 13,969.67 13,969.68 13,961.71 13,962.24 0.0K
16:32 13,962.25 13,968.50 13,961.50 13,968.25 0.0K
16:33 13,969.25 13,971.50 13,969.21 13,971.20 0.0K
16:34 13,971.19 13,975.50 13,971.19 13,975.50 0.0K
16:35 13,974.62 13,974.62 13,971.50 13,972.64 0.0K
16:36 13,972.14 13,975.50 13,972.14 13,975.50 0.0K
16:37 13,974.64 13,974.64 13,967.50 13,967.73 0.0K
16:38 13,968.50 13,968.50 13,964.78 13,966.78 0.0K
16:39 13,966.28 13,966.80 13,963.50 13,965.86 0.0K
16:40 13,966.50 13,970.50 13,966.36 13,970.32 0.0K
16:41 13,970.31 13,972.50 13,969.50 13,970.50 0.0K
16:42 13,972.26 13,975.50 13,971.72 13,973.50 0.0K
16:43 13,974.21 13,974.21 13,972.50 13,972.50 0.0K
16:44 13,972.66 13,972.66 13,972.15 13,972.64 0.0K
16:45 13,972.14 13,974.50 13,964.50 13,964.50 0.0K
16:46 13,963.71 13,970.50 13,963.71 13,970.50 0.0K
16:47 13,973.12 13,976.03 13,973.12 13,975.01 0.0K
16:48 13,975.51 13,975.51 13,973.00 13,973.50 0.0K
16:49 13,974.50 13,974.50 13,971.50 13,971.50 0.0K
16:50 13,972.50 13,979.50 13,972.50 13,979.50 0.0K
16:51 13,978.50 13,982.76 13,978.50 13,980.20 0.0K
16:52 13,980.70 13,983.63 13,980.69 13,981.62 0.0K
16:53 13,982.50 13,982.61 13,981.61 13,982.60 0.0K
16:54 13,983.60 13,983.60 13,979.50 13,979.62 0.0K
16:55 13,979.63 13,982.12 13,979.63 13,981.50 0.0K
16:56 13,982.50 13,984.50 13,982.07 13,982.55 0.0K
16:57 13,983.50 13,983.54 13,980.54 13,981.52 0.0K
16:58 13,981.51 13,982.97 13,981.51 13,982.92 0.0K
16:59 13,986.41 13,986.41 13,983.39 13,984.40 0.0K
17:00 13,984.39 13,984.39 13,978.41 13,978.41 0.0K
17:01 13,978.42 13,981.91 13,978.42 13,981.91 0.0K
17:02 13,982.50 13,983.86 13,981.88 13,983.84 0.0K
17:03 13,984.34 13,987.28 13,984.34 13,985.50 0.0K
17:04 13,985.23 13,988.64 13,985.23 13,988.61 0.0K
17:05 13,987.61 13,992.52 13,987.61 13,992.49 0.0K
17:06 13,994.48 13,998.88 13,993.46 13,998.88 0.0K
17:07 13,999.37 14,000.37 13,995.38 13,995.38 0.0K
17:08 13,995.39 13,998.91 13,994.50 13,994.96 0.0K
17:09 13,994.97 13,995.50 13,993.50 13,994.50 0.0K
17:10 13,994.07 13,996.50 13,994.07 13,996.50 0.0K
17:11 13,995.56 13,998.55 13,994.50 13,997.06 0.0K
17:12 13,995.50 13,999.50 13,995.07 13,998.50 0.0K
17:13 13,997.50 13,997.50 13,994.50 13,997.50 0.0K
17:14 13,997.53 13,997.54 13,995.07 13,995.57 0.0K
17:15 13,994.08 14,000.57 13,993.09 13,999.50 0.0K
17:16 14,000.50 14,001.06 13,998.06 14,000.50 0.0K
17:17 14,001.58 14,001.58 13,997.13 13,997.15 0.0K
17:18 13,997.65 13,998.50 13,997.15 13,998.50 0.0K
17:19 13,997.50 13,997.68 13,996.17 13,997.68 0.0K
17:20 13,996.50 13,997.50 13,993.50 13,996.71 0.0K
17:21 13,996.21 13,996.21 13,993.22 13,994.73 0.0K
17:22 13,995.23 13,998.50 13,995.23 13,998.50 0.0K
17:23 13,999.50 13,999.50 13,995.24 13,995.75 0.0K
17:24 13,996.50 13,998.50 13,995.25 13,998.21 0.0K
17:25 13,998.71 14,000.18 13,996.50 14,000.18 0.0K
17:26 14,000.17 14,000.67 13,997.15 13,997.15 0.0K
17:27 13,997.65 14,001.11 13,997.14 13,999.10 0.0K
17:28 13,999.59 14,002.68 13,998.12 14,002.64 0.0K
17:29 14,003.13 14,004.61 14,001.56 14,003.05 0.0K
17:30 14,004.04 14,009.53 14,003.04 14,009.53 0.0K
17:31 14,010.03 14,010.50 14,006.04 14,008.50 0.0K
17:32 14,007.50 14,014.52 14,007.50 14,014.50 0.0K
17:33 14,013.50 14,016.02 14,009.50 14,011.50 0.0K
17:34 14,010.50 14,013.50 13,997.06 13,999.50 0.0K
17:35 13,996.06 14,003.00 13,991.50 14,003.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available