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 13,978.50 13,979.50 13,978.50 13,979.50 0.0K
08:59 13,980.50 13,987.50 13,976.50 13,985.50 0.0K
09:00 13,982.50 14,013.46 13,982.50 14,003.97 0.0K
09:01 14,005.50 14,016.95 14,005.50 14,010.50 0.0K
09:02 14,011.46 14,022.50 14,009.46 14,019.50 0.0K
09:03 14,018.50 14,025.94 14,018.50 14,023.44 0.0K
09:04 14,021.95 14,024.94 14,017.45 14,019.95 0.0K
09:05 14,018.45 14,019.95 14,017.45 14,018.45 0.0K
09:06 14,019.95 14,023.45 14,013.96 14,017.46 0.0K
09:07 14,020.45 14,022.96 14,017.99 14,018.49 0.0K
09:08 14,018.99 14,018.99 14,012.50 14,012.72 0.0K
09:09 14,013.50 14,013.50 14,009.50 14,010.41 0.0K
09:10 14,008.42 14,011.50 14,003.50 14,003.50 0.0K
09:11 14,004.56 14,019.42 14,004.50 14,019.42 0.0K
09:12 14,019.50 14,026.31 14,018.41 14,024.31 0.0K
09:13 14,024.80 14,032.27 14,024.80 14,025.82 0.0K
09:14 14,023.83 14,023.83 14,016.50 14,017.00 0.0K
09:15 14,015.51 14,022.53 14,012.54 14,022.05 0.0K
09:16 14,022.55 14,027.53 14,016.63 14,016.63 0.0K
09:17 14,016.64 14,018.69 14,013.23 14,016.75 0.0K
09:18 14,014.76 14,021.73 14,010.79 14,019.26 0.0K
09:19 14,019.50 14,024.81 14,016.78 14,024.50 0.0K
09:20 14,026.80 14,032.78 14,025.30 14,031.50 0.0K
09:21 14,032.79 14,040.50 14,031.29 14,040.50 0.0K
09:22 14,039.20 14,041.68 14,038.50 14,040.50 0.0K
09:23 14,040.18 14,040.18 14,034.30 14,036.86 0.0K
09:24 14,040.36 14,043.50 14,040.36 14,040.50 0.0K
09:25 14,039.89 14,044.95 14,039.50 14,043.50 0.0K
09:26 14,042.98 14,046.50 14,042.98 14,046.04 0.0K
09:27 14,046.54 14,046.54 14,036.62 14,039.50 0.0K
09:28 14,039.14 14,041.64 14,036.19 14,036.50 0.0K
09:29 14,036.25 14,038.83 14,031.81 14,037.35 0.0K
09:30 14,040.34 14,041.84 14,037.36 14,038.40 0.0K
09:31 14,037.50 14,037.50 14,030.50 14,030.50 0.0K
09:32 14,031.57 14,031.57 14,022.50 14,024.50 0.0K
09:33 14,024.73 14,024.73 14,013.32 14,014.50 0.0K
09:34 14,012.87 14,013.50 14,008.00 14,008.01 0.0K
09:35 14,008.51 14,014.00 14,007.50 14,007.98 0.0K
09:36 14,008.50 14,010.50 14,005.03 14,005.50 0.0K
09:37 14,004.50 14,006.06 14,001.11 14,001.61 0.0K
09:38 14,001.11 14,005.10 13,999.11 13,999.11 0.0K
09:39 13,999.12 14,005.12 13,999.12 14,002.12 0.0K
09:40 14,004.12 14,004.12 13,996.14 14,000.09 0.0K
09:41 14,000.50 14,005.48 13,999.03 14,005.48 0.0K
09:42 14,005.96 14,009.81 14,003.50 14,007.73 0.0K
09:43 14,007.50 14,007.75 14,005.50 14,006.50 0.0K
09:44 14,006.25 14,010.73 14,005.24 14,008.70 0.0K
09:45 14,009.70 14,009.70 13,997.50 13,998.50 0.0K
09:46 13,999.50 14,003.50 13,999.50 14,003.21 0.0K
09:47 14,002.70 14,007.62 14,000.50 14,003.50 0.0K
09:48 14,004.50 14,004.60 13,999.64 14,001.50 0.0K
09:49 14,001.63 14,003.62 14,000.50 14,001.63 0.0K
09:50 14,002.50 14,003.62 14,000.50 14,000.50 0.0K
09:51 14,000.63 14,006.50 13,999.50 14,005.50 0.0K
09:52 14,006.13 14,009.60 14,004.13 14,004.62 0.0K
09:53 14,004.12 14,004.63 13,995.18 13,995.68 0.0K
09:54 13,997.68 14,000.68 13,996.50 13,999.68 0.0K
09:55 13,999.18 14,000.67 13,991.68 13,994.69 0.0K
09:56 13,995.19 13,996.70 13,992.70 13,994.50 0.0K
09:57 13,995.17 14,000.63 13,995.17 13,997.62 0.0K
09:58 13,996.62 14,001.12 13,996.62 13,998.62 0.0K
09:59 13,999.62 14,002.60 13,998.12 14,001.61 0.0K
10:00 14,002.10 14,007.56 13,998.11 14,003.50 0.0K
10:01 14,004.04 14,009.50 14,001.05 14,006.97 0.0K
10:02 14,010.50 14,018.50 14,010.50 14,015.50 0.0K
10:03 14,013.74 14,017.50 14,013.74 14,016.14 0.0K
10:04 14,017.13 14,022.57 14,016.53 14,020.01 0.0K
10:05 14,020.50 14,023.96 14,019.50 14,019.96 0.0K
10:06 14,019.97 14,020.50 14,017.98 14,020.00 0.0K
10:07 14,020.50 14,024.47 14,019.00 14,023.93 0.0K
10:08 14,023.92 14,027.86 14,021.86 14,021.87 0.0K
10:09 14,019.37 14,020.91 14,017.88 14,020.91 0.0K
10:10 14,020.92 14,026.91 14,020.92 14,023.92 0.0K
10:11 14,024.43 14,025.92 14,021.44 14,023.95 0.0K
10:12 14,024.94 14,024.94 14,020.99 14,021.00 0.0K
10:13 14,021.50 14,022.50 14,017.01 14,017.01 0.0K
10:14 14,017.51 14,024.50 14,017.02 14,024.50 0.0K
10:15 14,024.50 14,029.95 14,023.50 14,026.93 0.0K
10:16 14,026.94 14,026.95 14,024.47 14,025.99 0.0K
10:17 14,026.50 14,027.99 14,023.03 14,024.50 0.0K
10:18 14,025.07 14,034.08 14,023.08 14,034.04 0.0K
10:19 14,033.53 14,034.50 14,032.50 14,034.43 0.0K
10:20 14,034.42 14,037.36 14,029.50 14,030.89 0.0K
10:21 14,030.39 14,031.90 14,024.98 14,025.02 0.0K
10:22 14,024.52 14,029.03 14,024.52 14,029.03 0.0K
10:23 14,030.50 14,030.50 14,024.50 14,026.52 0.0K
10:24 14,026.01 14,028.01 14,025.98 14,025.98 0.0K
10:25 14,023.98 14,024.99 14,023.50 14,024.50 0.0K
10:26 14,025.00 14,025.99 14,023.00 14,025.96 0.0K
10:27 14,024.96 14,024.97 14,020.99 14,022.51 0.0K
10:28 14,023.01 14,026.03 14,021.55 14,024.03 0.0K
10:29 14,025.02 14,026.99 14,022.01 14,026.98 0.0K
10:30 14,027.97 14,037.74 14,027.97 14,037.73 0.0K
10:31 14,037.72 14,041.67 14,036.64 14,037.57 0.0K
10:32 14,036.57 14,037.50 14,028.10 14,028.10 0.0K
10:33 14,028.11 14,029.62 14,026.62 14,029.62 0.0K
10:34 14,028.62 14,029.62 14,027.50 14,028.50 0.0K
10:35 14,028.06 14,030.13 14,024.50 14,029.50 0.0K
10:36 14,028.50 14,032.64 14,028.50 14,030.50 0.0K
10:37 14,031.50 14,033.64 14,030.15 14,032.50 0.0K
10:38 14,032.61 14,032.61 14,027.50 14,028.50 0.0K
10:39 14,027.50 14,029.50 14,025.50 14,025.65 0.0K
10:40 14,026.65 14,026.65 14,019.70 14,019.71 0.0K
10:41 14,019.50 14,023.71 14,019.22 14,021.72 0.0K
10:42 14,022.22 14,024.77 14,020.25 14,024.50 0.0K
10:43 14,023.50 14,025.26 14,023.50 14,024.50 0.0K
10:44 14,024.76 14,024.76 14,021.50 14,022.50 0.0K
10:45 14,022.28 14,028.50 14,022.28 14,028.24 0.0K
10:46 14,027.50 14,030.70 14,026.24 14,029.50 0.0K
10:47 14,030.50 14,031.50 14,027.50 14,031.50 0.0K
10:48 14,031.63 14,033.60 14,030.50 14,031.50 0.0K
10:49 14,031.61 14,032.60 14,030.50 14,032.10 0.0K
10:50 14,031.50 14,034.63 14,031.10 14,032.64 0.0K
10:51 14,031.65 14,033.71 14,027.73 14,033.71 0.0K
10:52 14,033.20 14,036.61 14,031.20 14,036.60 0.0K
10:53 14,036.50 14,037.57 14,033.50 14,033.50 0.0K
10:54 14,034.54 14,035.57 14,032.55 14,034.58 0.0K
10:55 14,034.60 14,037.62 14,033.10 14,035.65 0.0K
10:56 14,035.15 14,036.16 14,032.71 14,033.71 0.0K
10:57 14,032.72 14,034.77 14,031.73 14,031.82 0.0K
10:58 14,030.32 14,030.84 14,028.44 14,028.95 0.0K
10:59 14,028.96 14,032.50 14,027.97 14,032.00 0.0K
11:00 14,033.00 14,033.00 14,028.00 14,029.99 0.0K
11:01 14,029.49 14,030.98 14,026.01 14,026.01 0.0K
11:02 14,026.02 14,029.50 14,026.02 14,026.50 0.0K
11:03 14,025.04 14,025.50 14,023.07 14,025.15 0.0K
11:04 14,024.66 14,025.50 14,023.17 14,024.17 0.0K
11:05 14,023.17 14,025.65 14,022.63 14,022.63 0.0K
11:06 14,023.13 14,024.63 14,021.50 14,021.62 0.0K
11:07 14,021.13 14,026.08 14,021.13 14,024.07 0.0K
11:08 14,024.06 14,027.04 14,022.04 14,022.04 0.0K
11:09 14,022.05 14,023.55 14,022.05 14,022.06 0.0K
11:10 14,024.06 14,024.50 14,019.56 14,021.50 0.0K
11:11 14,020.57 14,022.57 14,020.07 14,021.07 0.0K
11:12 14,021.08 14,021.08 14,020.09 14,020.09 0.0K
11:13 14,020.59 14,021.60 14,018.11 14,021.60 0.0K
11:14 14,022.10 14,029.01 14,022.10 14,027.50 0.0K
11:15 14,027.49 14,029.96 14,026.50 14,026.96 0.0K
11:16 14,024.98 14,028.98 14,024.98 14,027.50 0.0K
11:17 14,026.49 14,032.93 14,026.49 14,032.92 0.0K
11:18 14,032.91 14,034.87 14,031.50 14,033.50 0.0K
11:19 14,033.78 14,036.50 14,031.78 14,035.50 0.0K
11:20 14,036.50 14,038.50 14,036.50 14,036.50 0.0K
11:21 14,035.50 14,036.50 14,034.11 14,034.50 0.0K
11:22 14,033.57 14,033.57 14,030.50 14,030.60 0.0K
11:23 14,032.10 14,035.55 14,032.10 14,033.53 0.0K
11:24 14,034.52 14,035.99 14,033.50 14,035.47 0.0K
11:25 14,034.50 14,039.50 14,034.50 14,039.50 0.0K
11:26 14,037.42 14,038.50 14,034.50 14,035.42 0.0K
11:27 14,035.50 14,042.50 14,035.41 14,042.37 0.0K
11:28 14,043.37 14,048.50 14,043.37 14,047.31 0.0K
11:29 14,044.50 14,045.50 14,042.34 14,044.50 0.0K
11:30 14,044.33 14,048.50 14,044.32 14,048.50 0.0K
11:31 14,047.26 14,049.50 14,046.50 14,046.50 0.0K
11:32 14,045.75 14,047.50 14,044.26 14,047.25 0.0K
11:33 14,046.74 14,049.67 14,046.24 14,049.67 0.0K
11:34 14,048.17 14,048.17 14,041.21 14,041.23 0.0K
11:35 14,040.23 14,042.78 14,038.50 14,042.28 0.0K
11:36 14,041.50 14,041.50 14,036.31 14,036.37 0.0K
11:37 14,036.38 14,038.39 14,036.38 14,037.38 0.0K
11:38 14,038.38 14,038.38 14,035.35 14,035.35 0.0K
11:39 14,034.35 14,034.50 14,032.35 14,034.31 0.0K
11:40 14,033.31 14,035.29 14,032.28 14,032.28 0.0K
11:41 14,030.29 14,030.50 14,025.34 14,025.34 0.0K
11:42 14,025.35 14,027.50 14,024.35 14,026.50 0.0K
11:43 14,026.31 14,027.50 14,022.25 14,022.76 0.0K
11:44 14,022.26 14,024.50 14,018.77 14,024.14 0.0K
11:45 14,024.50 14,027.98 14,024.01 14,027.47 0.0K
11:46 14,026.97 14,030.92 14,026.50 14,029.91 0.0K
11:47 14,030.90 14,030.90 14,028.87 14,028.87 0.0K
11:48 14,030.37 14,030.86 14,028.85 14,030.32 0.0K
11:49 14,030.82 14,030.82 14,029.50 14,030.71 0.0K
11:50 14,031.21 14,031.70 14,025.50 14,025.50 0.0K
11:51 14,026.20 14,029.70 14,026.20 14,028.70 0.0K
11:52 14,028.50 14,031.65 14,028.50 14,031.63 0.0K
11:53 14,031.13 14,032.50 14,031.07 14,031.07 0.0K
11:54 14,031.06 14,035.50 14,028.50 14,028.50 0.0K
11:55 14,028.53 14,029.59 14,026.04 14,029.50 0.0K
11:56 14,028.50 14,031.54 14,028.50 14,031.54 0.0K
11:57 14,031.50 14,034.51 14,031.50 14,034.46 0.0K
11:58 14,034.45 14,037.50 14,034.45 14,036.86 0.0K
11:59 14,037.50 14,038.50 14,032.30 14,033.31 0.0K
12:00 14,032.50 14,039.29 14,032.32 14,037.50 0.0K
12:01 14,037.79 14,041.50 14,037.29 14,041.27 0.0K
12:02 14,042.26 14,042.50 14,040.24 14,041.23 0.0K
12:03 14,042.23 14,042.50 14,037.24 14,037.25 0.0K
12:04 14,036.25 14,038.50 14,036.25 14,036.26 0.0K
12:05 14,036.76 14,037.76 14,036.24 14,036.75 0.0K
12:06 14,037.24 14,040.71 14,036.74 14,038.20 0.0K
12:07 14,037.70 14,038.20 14,034.23 14,035.24 0.0K
12:08 14,035.74 14,036.72 14,034.23 14,036.18 0.0K
12:09 14,035.68 14,036.50 14,033.18 14,034.50 0.0K
12:10 14,035.20 14,036.50 14,034.20 14,034.69 0.0K
12:11 14,035.19 14,035.19 14,031.23 14,031.23 0.0K
12:12 14,029.74 14,033.50 14,029.74 14,032.23 0.0K
12:13 14,032.73 14,032.73 14,029.25 14,029.50 0.0K
12:14 14,029.76 14,030.50 14,027.31 14,028.50 0.0K
12:15 14,029.50 14,031.50 14,026.50 14,026.50 0.0K
12:16 14,026.35 14,029.50 14,026.35 14,029.44 0.0K
12:17 14,030.44 14,030.94 14,027.50 14,027.98 0.0K
12:18 14,027.48 14,027.49 14,024.50 14,025.53 0.0K
12:19 14,025.54 14,025.54 14,019.61 14,019.66 0.0K
12:20 14,020.16 14,024.69 14,020.16 14,023.50 0.0K
12:21 14,024.50 14,024.68 14,022.50 14,023.68 0.0K
12:22 14,021.69 14,022.19 14,014.26 14,014.78 0.0K
12:23 14,015.50 14,017.50 14,014.79 14,015.50 0.0K
12:24 14,017.78 14,017.78 14,014.79 14,016.81 0.0K
12:25 14,018.81 14,018.81 14,016.50 14,016.50 0.0K
12:26 14,016.30 14,016.80 14,012.84 14,013.85 0.0K
12:27 14,014.50 14,014.86 14,013.50 14,014.50 0.0K
12:28 14,014.87 14,018.85 14,014.37 14,018.84 0.0K
12:29 14,019.84 14,020.82 14,018.50 14,018.50 0.0K
12:30 14,019.77 14,024.70 14,019.50 14,023.65 0.0K
12:31 14,023.50 14,023.61 14,020.59 14,021.59 0.0K
12:32 14,020.59 14,023.57 14,020.50 14,023.52 0.0K
12:33 14,025.50 14,027.41 14,023.50 14,027.41 0.0K
12:34 14,027.39 14,027.39 14,023.50 14,023.50 0.0K
12:35 14,023.90 14,026.50 14,023.90 14,026.33 0.0K
12:36 14,026.50 14,026.50 14,025.29 14,025.50 0.0K
12:37 14,025.28 14,025.78 14,023.28 14,024.80 0.0K
12:38 14,023.30 14,024.80 14,022.32 14,024.50 0.0K
12:39 14,024.31 14,024.50 14,021.33 14,022.32 0.0K
12:40 14,021.32 14,022.50 14,020.50 14,021.81 0.0K
12:41 14,021.50 14,025.50 14,021.50 14,024.22 0.0K
12:42 14,024.21 14,025.50 14,022.50 14,023.50 0.0K
12:43 14,024.50 14,024.50 14,022.07 14,022.50 0.0K
12:44 14,022.57 14,023.50 14,021.50 14,021.50 0.0K
12:45 14,022.04 14,023.50 14,020.03 14,020.50 0.0K
12:46 14,019.50 14,021.50 14,019.04 14,020.06 0.0K
12:47 14,021.06 14,022.05 14,014.13 14,014.14 0.0K
12:48 14,013.50 14,014.50 14,011.50 14,012.24 0.0K
12:49 14,012.25 14,012.50 14,011.26 14,011.50 0.0K
12:50 14,011.77 14,012.50 14,010.27 14,010.27 0.0K
12:51 14,010.28 14,011.78 14,008.29 14,008.32 0.0K
12:52 14,007.82 14,012.50 14,007.33 14,012.50 0.0K
12:53 14,011.82 14,012.50 14,008.32 14,011.30 0.0K
12:54 14,011.29 14,011.29 14,008.50 14,009.30 0.0K
12:55 14,009.50 14,012.28 14,009.50 14,011.28 0.0K
12:56 14,012.27 14,012.50 14,010.50 14,012.26 0.0K
12:57 14,011.26 14,013.50 14,010.71 14,012.19 0.0K
12:58 14,012.18 14,013.50 14,011.17 14,011.67 0.0K
12:59 14,013.17 14,015.15 14,010.64 14,011.64 0.0K
13:00 14,010.15 14,011.15 14,006.19 14,007.50 0.0K
13:01 14,007.21 14,008.50 14,006.22 14,008.50 0.0K
13:02 14,010.50 14,010.50 14,001.29 14,001.30 0.0K
13:03 14,001.81 14,004.50 14,000.84 14,002.50 0.0K
13:04 14,001.50 14,004.50 14,001.50 14,003.38 0.0K
13:05 14,002.38 14,004.89 14,001.40 14,003.39 0.0K
13:06 14,003.90 14,009.50 14,003.40 14,009.50 0.0K
13:07 14,009.32 14,009.32 14,006.30 14,007.78 0.0K
13:08 14,007.77 14,010.50 14,006.50 14,008.50 0.0K
13:09 14,009.50 14,009.50 14,007.09 14,007.09 0.0K
13:10 14,008.09 14,009.50 14,008.09 14,009.08 0.0K
13:11 14,007.08 14,007.08 14,006.09 14,006.63 0.0K
13:12 14,007.50 14,010.50 14,007.50 14,010.50 0.0K
13:13 14,010.11 14,010.11 14,008.50 14,009.60 0.0K
13:14 14,010.10 14,010.10 14,007.50 14,007.63 0.0K
13:15 14,007.13 14,007.65 14,005.16 14,005.66 0.0K
13:16 14,005.16 14,008.50 14,005.16 14,007.50 0.0K
13:17 14,006.65 14,008.50 14,006.15 14,008.50 0.0K
13:18 14,007.50 14,008.13 14,004.61 14,004.61 0.0K
13:19 14,004.12 14,004.12 14,000.16 14,001.19 0.0K
13:20 14,001.20 14,002.50 14,000.20 14,001.50 0.0K
13:21 14,001.72 14,006.67 14,001.71 14,003.50 0.0K
13:22 14,004.17 14,006.14 14,002.14 14,002.14 0.0K
13:23 14,003.50 14,004.50 14,002.50 14,003.50 0.0K
13:24 14,004.11 14,004.50 14,000.11 14,001.50 0.0K
13:25 14,000.12 14,003.10 14,000.12 14,002.59 0.0K
13:26 14,003.09 14,003.58 14,002.03 14,002.03 0.0K
13:27 14,001.03 14,002.04 14,000.03 14,000.04 0.0K
13:28 14,000.05 14,001.05 14,000.04 14,001.05 0.0K
13:29 14,001.04 14,002.50 13,998.08 14,001.08 0.0K
13:30 14,000.09 14,000.09 13,998.10 13,999.16 0.0K
13:31 13,999.17 13,999.50 13,998.17 13,999.17 0.0K
13:32 14,001.16 14,001.50 13,999.64 14,001.13 0.0K
13:33 14,000.63 14,003.50 14,000.50 14,003.12 0.0K
13:34 14,003.62 14,004.50 14,002.14 14,002.15 0.0K
13:35 14,002.16 14,002.17 13,997.29 13,997.29 0.0K
13:36 13,997.30 13,997.31 13,991.40 13,991.95 0.0K
13:37 13,992.46 13,995.52 13,991.98 13,995.02 0.0K
13:38 13,994.03 13,994.53 13,992.08 13,992.09 0.0K
13:39 13,991.60 13,995.12 13,991.10 13,995.12 0.0K
13:40 13,994.62 13,996.61 13,994.61 13,996.58 0.0K
13:41 13,996.57 13,996.57 13,995.04 13,995.04 0.0K
13:42 13,995.53 14,004.92 13,994.50 14,004.92 0.0K
13:43 14,004.50 14,009.50 14,003.50 14,004.39 0.0K
13:44 14,004.40 14,006.37 14,003.40 14,004.50 0.0K
13:45 14,005.50 14,009.76 14,004.85 14,009.25 0.0K
13:46 14,009.24 14,010.50 14,009.18 14,010.14 0.0K
13:47 14,010.13 14,011.12 14,008.09 14,009.08 0.0K
13:48 14,009.07 14,010.50 14,007.07 14,008.56 0.0K
13:49 14,007.50 14,010.50 14,007.07 14,009.50 0.0K
13:50 14,008.50 14,010.50 14,008.00 14,009.98 0.0K
13:51 14,009.97 14,013.94 14,009.97 14,012.93 0.0K
13:52 14,011.93 14,012.93 14,009.50 14,009.95 0.0K
13:53 14,010.95 14,010.95 14,008.50 14,010.00 0.0K
13:54 14,010.50 14,010.56 14,009.01 14,010.09 0.0K
13:55 14,010.10 14,012.50 14,010.10 14,012.50 0.0K
13:56 14,012.15 14,015.50 14,012.15 14,013.50 0.0K
13:57 14,013.15 14,013.15 14,009.50 14,011.24 0.0K
13:58 14,011.50 14,012.50 14,010.30 14,011.31 0.0K
13:59 14,011.50 14,012.50 14,010.32 14,011.39 0.0K
14:00 14,012.39 14,015.36 14,011.39 14,015.33 0.0K
14:01 14,014.50 14,016.50 14,014.28 14,015.27 0.0K
14:02 14,014.77 14,018.73 14,014.23 14,016.23 0.0K
14:03 14,015.50 14,016.50 14,013.73 14,014.50 0.0K
14:04 14,013.73 14,020.50 14,013.73 14,020.50 0.0K
14:05 14,019.16 14,021.63 14,018.09 14,018.59 0.0K
14:06 14,019.08 14,019.08 14,015.59 14,016.07 0.0K
14:07 14,016.57 14,017.07 14,011.12 14,012.13 0.0K
14:08 14,012.14 14,012.20 14,010.15 14,011.23 0.0K
14:09 14,010.23 14,012.24 14,009.25 14,011.25 0.0K
14:10 14,010.25 14,012.50 14,010.23 14,012.50 0.0K
14:11 14,013.22 14,014.50 14,012.19 14,013.13 0.0K
14:12 14,013.12 14,015.50 14,012.12 14,014.50 0.0K
14:13 14,013.53 14,015.50 14,012.95 14,012.95 0.0K
14:14 14,013.95 14,013.95 14,011.94 14,011.96 0.0K
14:15 14,011.97 14,013.96 14,011.49 14,011.49 0.0K
14:16 14,011.99 14,012.00 14,007.50 14,010.07 0.0K
14:17 14,010.57 14,010.58 14,007.15 14,008.50 0.0K
14:18 14,007.67 14,008.18 14,006.50 14,007.73 0.0K
14:19 14,007.23 14,007.50 14,005.24 14,007.28 0.0K
14:20 14,008.50 14,010.50 14,008.50 14,008.77 0.0K
14:21 14,009.27 14,011.50 14,005.29 14,005.29 0.0K
14:22 14,006.50 14,006.50 14,000.36 14,000.50 0.0K
14:23 14,000.86 14,000.86 13,995.94 13,995.94 0.0K
14:24 13,995.45 13,998.50 13,995.45 13,996.51 0.0K
14:25 13,995.50 13,996.58 13,994.50 13,996.57 0.0K
14:26 13,997.57 14,000.50 13,997.50 14,000.50 0.0K
14:27 14,000.51 14,001.49 13,999.48 13,999.98 0.0K
14:28 13,999.48 13,999.98 13,997.98 13,998.99 0.0K
14:29 13,999.50 14,000.50 13,999.50 14,000.47 0.0K
14:30 13,998.47 13,998.50 13,995.50 13,997.53 0.0K
14:31 13,998.53 13,998.54 13,994.54 13,995.05 0.0K
14:32 13,995.55 13,997.56 13,994.06 13,996.56 0.0K
14:33 13,996.07 13,997.58 13,995.57 13,997.57 0.0K
14:34 13,997.56 13,998.55 13,997.50 13,998.54 0.0K
14:35 13,998.53 13,998.53 13,995.50 13,996.53 0.0K
14:36 13,995.53 13,995.53 13,994.53 13,995.04 0.0K
14:37 13,995.05 13,996.54 13,995.05 13,996.51 0.0K
14:38 13,996.02 13,997.97 13,994.51 13,997.97 0.0K
14:39 13,996.96 13,999.45 13,996.89 13,998.37 0.0K
14:40 13,998.36 13,998.36 13,995.34 13,995.35 0.0K
14:41 13,995.85 13,996.50 13,990.35 13,990.35 0.0K
14:42 13,991.50 13,993.50 13,991.50 13,993.27 0.0K
14:43 13,994.26 13,995.50 13,994.23 13,995.17 0.0K
14:44 13,995.67 13,995.67 13,992.14 13,994.12 0.0K
14:45 13,994.61 13,996.50 13,993.09 13,995.04 0.0K
14:46 13,994.50 13,995.50 13,992.50 13,994.97 0.0K
14:47 13,994.96 13,996.94 13,994.42 13,994.92 0.0K
14:48 13,995.50 14,001.50 13,994.50 14,000.50 0.0K
14:49 14,000.32 14,001.80 13,998.50 13,998.50 0.0K
14:50 13,999.50 13,999.50 13,995.27 13,996.50 0.0K
14:51 13,996.78 13,997.50 13,994.50 13,996.28 0.0K
14:52 13,997.50 13,998.50 13,996.50 13,997.50 0.0K
14:53 13,997.71 13,999.60 13,997.20 13,999.59 0.0K
14:54 13,999.58 14,000.07 13,997.52 13,997.53 0.0K
14:55 13,997.52 13,999.50 13,997.02 13,997.50 0.0K
14:56 13,998.50 13,999.48 13,995.99 13,995.99 0.0K
14:57 13,995.49 13,997.48 13,994.99 13,997.48 0.0K
14:58 13,997.47 13,998.94 13,996.47 13,998.43 0.0K
14:59 13,997.50 13,999.91 13,996.50 13,997.50 0.0K
15:00 13,996.50 14,001.38 13,995.42 14,001.34 0.0K
15:01 14,001.33 14,001.82 13,998.27 13,998.27 0.0K
15:02 14,000.27 14,000.27 13,999.25 13,999.75 0.0K
15:03 14,000.25 14,003.19 13,999.50 14,001.66 0.0K
15:04 14,002.16 14,002.16 13,999.64 14,000.14 0.0K
15:05 14,000.15 14,000.20 13,994.19 14,000.19 0.0K
15:06 14,000.68 14,003.50 14,000.50 14,001.11 0.0K
15:07 14,001.12 14,002.50 14,000.12 14,001.12 0.0K
15:08 14,002.12 14,004.50 14,001.15 14,001.17 0.0K
15:09 14,001.18 14,002.50 13,999.50 14,001.50 0.0K
15:10 14,002.20 14,004.50 14,001.50 14,003.50 0.0K
15:11 14,005.67 14,006.66 14,005.15 14,005.15 0.0K
15:12 14,005.65 14,008.50 14,005.65 14,008.50 0.0K
15:13 14,009.15 14,011.65 14,008.15 14,010.50 0.0K
15:14 14,009.65 14,013.12 14,008.66 14,012.08 0.0K
15:15 14,012.07 14,013.56 14,010.06 14,010.10 0.0K
15:16 14,009.11 14,009.63 14,008.12 14,008.67 0.0K
15:17 14,009.17 14,014.64 14,009.17 14,011.65 0.0K
15:18 14,011.66 14,014.64 14,011.66 14,013.14 0.0K
15:19 14,013.50 14,014.13 14,012.14 14,013.50 0.0K
15:20 14,014.61 14,016.50 14,014.61 14,015.50 0.0K
15:21 14,014.11 14,015.50 14,013.09 14,014.50 0.0K
15:22 14,014.09 14,014.59 14,012.50 14,014.10 0.0K
15:23 14,014.50 14,017.58 14,014.50 14,017.07 0.0K
15:24 14,017.06 14,019.50 14,017.05 14,019.50 0.0K
15:25 14,020.50 14,020.50 14,017.50 14,019.96 0.0K
15:26 14,020.46 14,020.95 14,016.50 14,017.50 0.0K
15:27 14,016.50 14,018.99 14,015.00 14,017.48 0.0K
15:28 14,015.98 14,016.50 14,012.49 14,015.96 0.0K
15:29 14,015.47 14,016.50 14,013.50 14,014.50 0.0K
15:30 14,015.51 14,018.50 14,014.05 14,014.50 0.0K
15:31 14,014.56 14,015.11 14,009.13 14,011.14 0.0K
15:32 14,010.64 14,015.12 14,005.15 14,007.17 0.0K
15:33 14,008.16 14,010.16 14,003.17 14,004.17 0.0K
15:34 14,004.67 14,010.11 14,004.67 14,010.09 0.0K
15:35 14,008.09 14,010.10 14,005.61 14,007.62 0.0K
15:36 14,007.12 14,007.50 14,006.13 14,007.50 0.0K
15:37 14,006.14 14,006.50 14,004.15 14,006.50 0.0K
15:38 14,006.66 14,010.50 14,004.17 14,010.13 0.0K
15:39 14,009.50 14,010.50 14,005.16 14,006.17 0.0K
15:40 14,006.18 14,006.18 14,001.26 14,001.50 0.0K
15:41 14,001.27 14,005.26 14,001.27 14,003.29 0.0K
15:42 14,003.50 14,007.50 14,001.50 14,002.50 0.0K
15:43 14,001.50 14,001.50 13,989.50 13,989.50 0.0K
15:44 13,989.47 13,991.50 13,985.05 13,989.50 0.0K
15:45 13,988.56 13,989.57 13,986.50 13,988.14 0.0K
15:46 13,987.64 13,988.65 13,980.50 13,981.72 0.0K
15:47 13,981.50 13,982.50 13,979.50 13,980.74 0.0K
15:48 13,980.24 13,983.73 13,976.76 13,976.76 0.0K
15:49 13,976.26 13,981.75 13,976.26 13,980.72 0.0K
15:50 13,980.71 13,986.66 13,980.71 13,983.11 0.0K
15:51 13,983.61 13,984.61 13,980.63 13,982.64 0.0K
15:52 13,981.64 13,981.64 13,977.67 13,978.68 0.0K
15:53 13,978.18 13,978.68 13,963.75 13,965.26 0.0K
15:54 13,963.76 13,963.76 13,950.82 13,960.29 0.0K
15:55 13,960.78 13,967.72 13,952.79 13,963.70 0.0K
15:56 13,962.70 13,965.50 13,957.72 13,962.66 0.0K
15:57 13,965.15 13,968.61 13,950.50 13,950.50 0.0K
15:58 13,952.50 13,965.19 13,951.26 13,957.75 0.0K
15:59 13,957.50 13,961.83 13,953.80 13,958.86 0.0K
16:00 13,956.86 13,963.36 13,953.89 13,960.50 0.0K
16:01 13,959.50 13,965.82 13,959.50 13,965.50 0.0K
16:02 13,967.81 13,968.50 13,959.83 13,966.82 0.0K
16:03 13,968.81 13,968.81 13,964.50 13,967.79 0.0K
16:04 13,968.50 13,975.71 13,968.50 13,975.71 0.0K
16:05 13,977.70 13,983.58 13,974.59 13,976.50 0.0K
16:06 13,977.58 13,984.97 13,977.50 13,984.97 0.0K
16:07 13,984.50 13,986.50 13,983.46 13,984.44 0.0K
16:08 13,984.94 13,989.44 13,982.46 13,985.50 0.0K
16:09 13,987.40 13,988.50 13,984.89 13,985.91 0.0K
16:10 13,986.41 13,987.42 13,982.45 13,982.46 0.0K
16:11 13,983.46 13,983.46 13,978.53 13,980.54 0.0K
16:12 13,978.50 13,982.54 13,977.54 13,979.11 0.0K
16:13 13,978.62 13,983.12 13,978.62 13,982.18 0.0K
16:14 13,982.68 13,988.66 13,982.68 13,987.66 0.0K
16:15 13,988.16 13,999.62 13,988.16 13,999.62 0.0K
16:16 13,999.61 14,002.11 13,996.12 14,000.60 0.0K
16:17 14,000.50 14,004.56 14,000.50 14,002.04 0.0K
16:18 14,001.04 14,004.03 14,001.04 14,002.52 0.0K
16:19 14,003.52 14,004.52 14,000.47 14,002.95 0.0K
16:20 14,003.44 14,003.94 13,997.92 13,999.44 0.0K
16:21 13,998.94 14,004.50 13,998.45 14,001.47 0.0K
16:22 14,002.47 14,002.47 13,996.56 14,000.50 0.0K
16:23 14,000.06 14,001.58 13,998.57 14,001.57 0.0K
16:24 14,002.50 14,002.56 13,996.50 13,996.58 0.0K
16:25 13,996.59 14,003.57 13,995.60 14,002.53 0.0K
16:26 14,001.53 14,001.53 13,996.58 13,999.50 0.0K
16:27 14,000.09 14,006.55 13,999.08 14,006.04 0.0K
16:28 14,006.54 14,007.53 14,004.54 14,006.02 0.0K
16:29 14,007.01 14,007.99 14,005.51 14,006.52 0.0K
16:30 14,007.52 14,007.52 14,001.50 14,003.50 0.0K
16:31 14,002.63 14,008.62 14,002.50 14,004.64 0.0K
16:32 14,004.65 14,007.19 14,002.66 14,005.68 0.0K
16:33 14,006.17 14,008.64 14,005.66 14,008.14 0.0K
16:34 14,007.50 14,010.62 14,006.64 14,006.64 0.0K
16:35 14,007.64 14,009.66 14,005.14 14,009.66 0.0K
16:36 14,009.16 14,011.68 14,008.50 14,009.68 0.0K
16:37 14,008.69 14,012.69 14,006.73 14,006.75 0.0K
16:38 14,006.26 14,008.85 14,004.77 14,008.85 0.0K
16:39 14,007.85 14,008.85 14,003.50 14,003.93 0.0K
16:40 14,003.94 14,003.94 13,997.99 14,003.05 0.0K
16:41 14,002.50 14,005.12 14,002.05 14,005.12 0.0K
16:42 14,005.50 14,006.12 14,001.15 14,001.16 0.0K
16:43 14,002.17 14,005.50 14,001.50 14,002.68 0.0K
16:44 14,002.18 14,003.50 14,001.50 14,003.50 0.0K
16:45 14,004.50 14,005.50 14,003.28 14,003.86 0.0K
16:46 14,002.50 14,005.50 13,999.50 13,999.50 0.0K
16:47 14,000.48 14,004.03 14,000.48 14,002.56 0.0K
16:48 14,003.50 14,006.05 14,001.50 14,001.50 0.0K
16:49 14,001.61 14,003.64 14,000.63 14,003.64 0.0K
16:50 14,003.50 14,003.64 14,000.65 14,001.67 0.0K
16:51 14,002.67 14,004.65 14,001.16 14,003.62 0.0K
16:52 14,004.62 14,006.62 14,003.15 14,003.15 0.0K
16:53 14,002.66 14,006.66 14,002.66 14,005.50 0.0K
16:54 14,006.17 14,007.67 14,005.17 14,006.50 0.0K
16:55 14,006.17 14,012.50 14,005.67 14,012.50 0.0K
16:56 14,012.09 14,012.59 14,010.04 14,010.50 0.0K
16:57 14,011.54 14,018.50 14,011.50 14,018.46 0.0K
16:58 14,017.50 14,018.50 14,016.44 14,017.50 0.0K
16:59 14,016.50 14,016.92 14,013.43 14,014.43 0.0K
17:00 14,015.43 14,020.38 14,015.40 14,020.38 0.0K
17:01 14,019.37 14,021.80 14,018.32 14,020.29 0.0K
17:02 14,020.50 14,020.50 14,017.30 14,018.79 0.0K
17:03 14,019.79 14,021.50 14,019.74 14,021.50 0.0K
17:04 14,020.23 14,021.50 14,018.50 14,021.17 0.0K
17:05 14,020.67 14,022.50 14,019.17 14,022.18 0.0K
17:06 14,023.18 14,025.50 14,022.68 14,024.50 0.0K
17:07 14,025.50 14,025.65 14,024.15 14,025.14 0.0K
17:08 14,024.50 14,028.50 14,024.50 14,025.61 0.0K
17:09 14,026.11 14,026.50 14,022.10 14,023.09 0.0K
17:10 14,022.50 14,023.50 14,021.50 14,022.57 0.0K
17:11 14,022.50 14,022.57 14,021.06 14,021.56 0.0K
17:12 14,022.06 14,024.50 14,018.58 14,024.50 0.0K
17:13 14,023.05 14,023.53 14,022.50 14,023.50 0.0K
17:14 14,022.50 14,022.99 14,020.98 14,020.98 0.0K
17:15 14,021.98 14,022.51 14,020.98 14,022.01 0.0K
17:16 14,020.01 14,020.01 14,015.50 14,015.50 0.0K
17:17 14,015.13 14,016.69 14,014.50 14,016.20 0.0K
17:18 14,015.20 14,018.25 14,014.22 14,018.25 0.0K
17:19 14,018.75 14,020.50 14,018.25 14,019.73 0.0K
17:20 14,020.23 14,021.50 14,019.24 14,020.23 0.0K
17:21 14,020.24 14,021.74 14,018.25 14,021.73 0.0K
17:22 14,022.73 14,022.73 14,019.72 14,021.70 0.0K
17:23 14,022.70 14,022.70 14,017.29 14,017.81 0.0K
17:24 14,016.81 14,017.88 14,015.36 14,017.39 0.0K
17:25 14,016.39 14,024.85 14,014.40 14,023.34 0.0K
17:26 14,024.50 14,026.50 14,022.32 14,024.50 0.0K
17:27 14,023.50 14,024.50 14,022.50 14,022.82 0.0K
17:28 14,022.32 14,023.83 14,019.50 14,021.37 0.0K
17:29 14,020.87 14,022.38 14,019.39 14,021.38 0.0K
17:30 14,022.38 14,022.87 14,021.38 14,022.38 0.0K
17:31 14,022.87 14,025.87 14,020.88 14,022.88 0.0K
17:32 14,023.37 14,025.87 14,021.38 14,025.37 0.0K
17:33 14,025.87 14,030.37 14,024.37 14,028.37 0.0K
17:34 14,027.37 14,034.36 14,027.37 14,032.36 0.0K
17:35 14,034.50 14,037.50 14,022.30 14,022.30 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available