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 14,199.50 14,209.50 14,198.50 14,205.50 0.0K
08:59 14,204.50 14,204.50 14,191.50 14,193.50 0.0K
09:00 14,211.50 14,211.50 14,184.00 14,208.50 0.0K
09:01 14,209.00 14,219.50 14,209.00 14,213.50 0.0K
09:02 14,212.50 14,214.50 14,203.50 14,213.00 0.0K
09:03 14,211.50 14,216.50 14,205.00 14,205.00 0.0K
09:04 14,204.50 14,215.50 14,200.50 14,215.50 0.0K
09:05 14,217.00 14,224.50 14,212.50 14,224.50 0.0K
09:06 14,225.00 14,229.50 14,222.00 14,228.50 0.0K
09:07 14,225.50 14,230.50 14,225.00 14,226.00 0.0K
09:08 14,226.50 14,236.50 14,226.50 14,235.00 0.0K
09:09 14,235.50 14,238.00 14,230.50 14,230.50 0.0K
09:10 14,231.00 14,256.00 14,231.00 14,256.00 0.0K
09:11 14,254.50 14,256.50 14,251.00 14,254.50 0.0K
09:12 14,255.50 14,256.50 14,246.50 14,253.00 0.0K
09:13 14,253.50 14,254.50 14,245.50 14,245.50 0.0K
09:14 14,245.00 14,246.50 14,237.00 14,240.00 0.0K
09:15 14,241.50 14,243.50 14,238.00 14,243.50 0.0K
09:16 14,243.50 14,248.00 14,236.50 14,248.00 0.0K
09:17 14,248.50 14,251.50 14,243.50 14,243.50 0.0K
09:18 14,241.00 14,250.50 14,240.50 14,249.50 0.0K
09:19 14,250.00 14,255.50 14,245.50 14,245.50 0.0K
09:20 14,243.00 14,244.50 14,238.36 14,241.35 0.0K
09:21 14,240.50 14,240.50 14,223.94 14,223.94 0.0K
09:22 14,222.46 14,225.98 14,221.50 14,221.50 0.0K
09:23 14,221.96 14,223.46 14,216.92 14,216.92 0.0K
09:24 14,213.92 14,215.45 14,211.44 14,214.95 0.0K
09:25 14,215.50 14,225.33 14,215.50 14,224.31 0.0K
09:26 14,224.30 14,224.30 14,216.35 14,216.88 0.0K
09:27 14,216.38 14,216.47 14,213.94 14,215.99 0.0K
09:28 14,215.49 14,217.01 14,212.00 14,214.50 0.0K
09:29 14,214.98 14,214.99 14,212.99 14,212.99 0.0K
09:30 14,215.49 14,226.93 14,215.48 14,219.35 0.0K
09:31 14,218.85 14,220.83 14,216.34 14,220.83 0.0K
09:32 14,219.50 14,235.25 14,219.50 14,231.26 0.0K
09:33 14,231.27 14,231.27 14,222.83 14,229.31 0.0K
09:34 14,229.80 14,233.50 14,228.80 14,231.50 0.0K
09:35 14,232.32 14,238.31 14,232.32 14,234.33 0.0K
09:36 14,234.50 14,242.50 14,234.50 14,240.50 0.0K
09:37 14,240.28 14,247.23 14,240.28 14,247.20 0.0K
09:38 14,245.70 14,250.64 14,244.50 14,244.50 0.0K
09:39 14,244.16 14,244.16 14,232.77 14,232.77 0.0K
09:40 14,232.50 14,232.79 14,227.31 14,232.28 0.0K
09:41 14,231.50 14,237.50 14,231.27 14,234.67 0.0K
09:42 14,234.17 14,240.10 14,231.18 14,239.50 0.0K
09:43 14,240.56 14,241.06 14,235.05 14,238.05 0.0K
09:44 14,237.55 14,242.00 14,236.50 14,240.98 0.0K
09:45 14,239.50 14,245.46 14,234.51 14,236.01 0.0K
09:46 14,237.01 14,241.50 14,236.50 14,237.99 0.0K
09:47 14,238.99 14,238.99 14,224.03 14,229.99 0.0K
09:48 14,229.98 14,229.98 14,218.95 14,222.43 0.0K
09:49 14,219.93 14,225.36 14,218.43 14,221.84 0.0K
09:50 14,223.34 14,226.78 14,218.50 14,226.50 0.0K
09:51 14,225.78 14,228.73 14,222.50 14,225.23 0.0K
09:52 14,225.72 14,236.50 14,225.72 14,231.50 0.0K
09:53 14,229.50 14,233.60 14,228.65 14,232.58 0.0K
09:54 14,232.50 14,238.96 14,232.50 14,235.43 0.0K
09:55 14,237.92 14,237.92 14,230.91 14,233.91 0.0K
09:56 14,234.40 14,236.50 14,232.90 14,235.90 0.0K
09:57 14,235.40 14,235.41 14,231.92 14,231.92 0.0K
09:58 14,231.42 14,232.91 14,229.41 14,231.39 0.0K
09:59 14,231.50 14,234.84 14,226.33 14,227.33 0.0K
10:00 14,226.83 14,238.77 14,226.83 14,237.25 0.0K
10:01 14,238.50 14,239.71 14,236.21 14,239.20 0.0K
10:02 14,241.20 14,242.17 14,239.12 14,239.12 0.0K
10:03 14,240.12 14,240.12 14,234.14 14,238.15 0.0K
10:04 14,237.65 14,239.50 14,233.50 14,233.50 0.0K
10:05 14,234.68 14,238.16 14,230.19 14,234.69 0.0K
10:06 14,235.19 14,236.69 14,230.74 14,231.24 0.0K
10:07 14,232.24 14,238.20 14,232.24 14,234.21 0.0K
10:08 14,236.21 14,238.50 14,235.16 14,238.11 0.0K
10:09 14,238.60 14,238.60 14,235.10 14,235.10 0.0K
10:10 14,235.11 14,245.52 14,235.11 14,245.52 0.0K
10:11 14,247.51 14,251.44 14,247.51 14,249.90 0.0K
10:12 14,249.40 14,251.50 14,243.39 14,246.50 0.0K
10:13 14,247.89 14,247.89 14,242.50 14,242.99 0.0K
10:14 14,241.00 14,242.50 14,234.10 14,240.50 0.0K
10:15 14,240.11 14,241.50 14,233.16 14,235.20 0.0K
10:16 14,235.21 14,235.21 14,228.33 14,231.34 0.0K
10:17 14,230.84 14,231.34 14,224.43 14,227.50 0.0K
10:18 14,227.97 14,227.99 14,224.50 14,225.53 0.0K
10:19 14,224.50 14,225.50 14,219.50 14,221.58 0.0K
10:20 14,224.50 14,229.50 14,224.06 14,226.54 0.0K
10:21 14,225.54 14,231.51 14,224.56 14,229.50 0.0K
10:22 14,229.00 14,231.50 14,226.49 14,228.48 0.0K
10:23 14,227.48 14,230.50 14,226.46 14,228.45 0.0K
10:24 14,229.45 14,238.37 14,227.50 14,238.37 0.0K
10:25 14,238.50 14,243.29 14,237.50 14,240.26 0.0K
10:26 14,240.25 14,244.67 14,239.21 14,243.16 0.0K
10:27 14,243.15 14,247.10 14,242.15 14,246.58 0.0K
10:28 14,248.07 14,249.99 14,247.02 14,249.98 0.0K
10:29 14,251.48 14,253.46 14,250.50 14,250.50 0.0K
10:30 14,250.35 14,255.24 14,250.35 14,254.24 0.0K
10:31 14,255.24 14,255.50 14,251.50 14,255.50 0.0K
10:32 14,255.72 14,260.50 14,254.50 14,259.16 0.0K
10:33 14,260.50 14,260.50 14,252.72 14,256.72 0.0K
10:34 14,258.50 14,258.71 14,254.73 14,257.22 0.0K
10:35 14,259.21 14,259.21 14,257.22 14,257.50 0.0K
10:36 14,257.70 14,259.69 14,256.18 14,256.69 0.0K
10:37 14,256.19 14,259.50 14,255.69 14,255.71 0.0K
10:38 14,253.72 14,255.75 14,250.50 14,251.83 0.0K
10:39 14,250.83 14,257.82 14,250.83 14,255.88 0.0K
10:40 14,255.39 14,260.37 14,254.89 14,259.87 0.0K
10:41 14,260.86 14,262.85 14,259.87 14,259.88 0.0K
10:42 14,260.38 14,261.38 14,252.50 14,254.49 0.0K
10:43 14,253.50 14,256.00 14,251.09 14,253.50 0.0K
10:44 14,252.09 14,259.10 14,252.09 14,258.09 0.0K
10:45 14,259.09 14,262.08 14,258.61 14,260.11 0.0K
10:46 14,259.11 14,260.50 14,257.50 14,259.13 0.0K
10:47 14,258.13 14,259.13 14,254.50 14,255.16 0.0K
10:48 14,256.66 14,261.50 14,256.50 14,261.09 0.0K
10:49 14,261.08 14,262.57 14,256.03 14,256.04 0.0K
10:50 14,256.54 14,259.53 14,256.50 14,257.99 0.0K
10:51 14,256.99 14,260.98 14,256.50 14,260.50 0.0K
10:52 14,259.50 14,260.95 14,258.50 14,258.50 0.0K
10:53 14,258.45 14,264.50 14,257.50 14,263.50 0.0K
10:54 14,261.91 14,268.86 14,261.91 14,268.84 0.0K
10:55 14,268.82 14,268.82 14,262.85 14,263.87 0.0K
10:56 14,264.87 14,267.85 14,263.87 14,265.84 0.0K
10:57 14,266.84 14,272.81 14,265.84 14,270.82 0.0K
10:58 14,272.32 14,277.79 14,271.82 14,276.77 0.0K
10:59 14,277.77 14,285.67 14,277.77 14,285.67 0.0K
11:00 14,285.66 14,292.57 14,285.15 14,289.58 0.0K
11:01 14,290.58 14,292.58 14,284.50 14,284.50 0.0K
11:02 14,284.17 14,284.17 14,279.71 14,280.80 0.0K
11:03 14,283.29 14,285.76 14,282.50 14,285.75 0.0K
11:04 14,285.74 14,286.74 14,284.74 14,285.75 0.0K
11:05 14,287.24 14,288.74 14,283.74 14,286.73 0.0K
11:06 14,287.23 14,289.22 14,283.73 14,284.50 0.0K
11:07 14,283.73 14,288.50 14,283.50 14,288.50 0.0K
11:08 14,287.69 14,289.70 14,286.69 14,286.77 0.0K
11:09 14,288.77 14,288.77 14,283.50 14,285.79 0.0K
11:10 14,284.50 14,285.78 14,283.26 14,283.76 0.0K
11:11 14,283.75 14,284.75 14,281.50 14,281.50 0.0K
11:12 14,283.26 14,283.76 14,277.50 14,278.50 0.0K
11:13 14,279.50 14,283.50 14,278.50 14,278.76 0.0K
11:14 14,277.77 14,283.75 14,277.77 14,282.50 0.0K
11:15 14,283.24 14,285.17 14,282.22 14,284.67 0.0K
11:16 14,284.66 14,285.50 14,279.18 14,281.50 0.0K
11:17 14,282.18 14,282.68 14,273.73 14,275.23 0.0K
11:18 14,274.50 14,276.75 14,272.50 14,274.79 0.0K
11:19 14,275.79 14,277.80 14,273.79 14,277.29 0.0K
11:20 14,276.50 14,277.79 14,274.50 14,275.81 0.0K
11:21 14,275.31 14,276.80 14,271.50 14,271.82 0.0K
11:22 14,271.50 14,273.32 14,268.50 14,271.78 0.0K
11:23 14,272.78 14,272.78 14,253.50 14,255.92 0.0K
11:24 14,256.91 14,264.85 14,256.50 14,264.83 0.0K
11:25 14,263.83 14,267.50 14,263.81 14,263.82 0.0K
11:26 14,262.82 14,265.80 14,260.50 14,265.80 0.0K
11:27 14,267.30 14,272.76 14,267.30 14,268.25 0.0K
11:28 14,268.75 14,268.83 14,266.27 14,266.84 0.0K
11:29 14,266.50 14,266.50 14,260.89 14,261.89 0.0K
11:30 14,263.89 14,266.88 14,258.90 14,259.91 0.0K
11:31 14,258.92 14,260.93 14,256.94 14,257.50 0.0K
11:32 14,259.45 14,259.45 14,256.45 14,257.50 0.0K
11:33 14,256.95 14,259.45 14,255.46 14,257.95 0.0K
11:34 14,258.44 14,260.43 14,251.45 14,251.95 0.0K
11:35 14,252.94 14,256.91 14,252.50 14,255.90 0.0K
11:36 14,255.40 14,259.38 14,253.40 14,259.38 0.0K
11:37 14,260.88 14,262.85 14,259.88 14,261.84 0.0K
11:38 14,260.84 14,263.50 14,260.83 14,261.33 0.0K
11:39 14,261.83 14,269.73 14,261.82 14,269.73 0.0K
11:40 14,270.22 14,273.70 14,269.22 14,271.69 0.0K
11:41 14,271.70 14,276.66 14,271.69 14,276.64 0.0K
11:42 14,276.14 14,280.60 14,276.14 14,278.59 0.0K
11:43 14,275.59 14,279.58 14,275.59 14,278.06 0.0K
11:44 14,278.56 14,279.55 14,276.06 14,276.56 0.0K
11:45 14,277.55 14,279.54 14,276.55 14,277.54 0.0K
11:46 14,277.53 14,278.50 14,275.50 14,275.50 0.0K
11:47 14,275.49 14,277.50 14,272.51 14,275.51 0.0K
11:48 14,275.52 14,276.53 14,272.50 14,273.57 0.0K
11:49 14,273.58 14,274.58 14,273.09 14,273.59 0.0K
11:50 14,273.60 14,277.60 14,273.60 14,276.59 0.0K
11:51 14,275.60 14,276.50 14,268.18 14,270.78 0.0K
11:52 14,270.79 14,270.79 14,265.50 14,266.50 0.0K
11:53 14,267.91 14,267.91 14,262.50 14,264.47 0.0K
11:54 14,266.50 14,268.50 14,264.50 14,266.45 0.0K
11:55 14,266.95 14,267.97 14,262.50 14,266.96 0.0K
11:56 14,265.96 14,269.96 14,264.47 14,268.96 0.0K
11:57 14,268.47 14,268.47 14,264.98 14,266.98 0.0K
11:58 14,264.98 14,266.98 14,264.98 14,265.50 0.0K
11:59 14,264.97 14,266.50 14,262.01 14,262.02 0.0K
12:00 14,264.02 14,266.03 14,259.03 14,265.01 0.0K
12:01 14,264.01 14,264.01 14,256.13 14,258.63 0.0K
12:02 14,258.14 14,260.13 14,255.14 14,260.12 0.0K
12:03 14,260.62 14,262.60 14,259.10 14,262.10 0.0K
12:04 14,259.11 14,260.22 14,256.20 14,259.72 0.0K
12:05 14,259.22 14,265.50 14,259.22 14,265.18 0.0K
12:06 14,264.18 14,268.68 14,263.19 14,268.21 0.0K
12:07 14,267.50 14,269.50 14,267.22 14,269.50 0.0K
12:08 14,268.21 14,269.22 14,266.22 14,268.50 0.0K
12:09 14,269.24 14,273.70 14,269.24 14,271.20 0.0K
12:10 14,273.50 14,276.65 14,272.19 14,272.63 0.0K
12:11 14,274.12 14,276.50 14,272.12 14,276.03 0.0K
12:12 14,278.03 14,280.50 14,276.02 14,276.99 0.0K
12:13 14,278.50 14,279.50 14,275.46 14,278.93 0.0K
12:14 14,278.43 14,284.88 14,278.43 14,284.38 0.0K
12:15 14,283.50 14,284.50 14,282.50 14,283.50 0.0K
12:16 14,284.86 14,287.84 14,284.82 14,285.32 0.0K
12:17 14,284.82 14,285.81 14,280.50 14,280.50 0.0K
12:18 14,281.29 14,281.79 14,271.82 14,271.83 0.0K
12:19 14,272.33 14,275.79 14,271.83 14,275.75 0.0K
12:20 14,276.50 14,277.74 14,273.74 14,273.74 0.0K
12:21 14,274.24 14,274.24 14,271.50 14,271.50 0.0K
12:22 14,272.76 14,277.23 14,269.50 14,276.72 0.0K
12:23 14,276.23 14,280.63 14,276.17 14,280.62 0.0K
12:24 14,281.62 14,282.57 14,280.55 14,281.50 0.0K
12:25 14,281.54 14,285.01 14,281.04 14,283.50 0.0K
12:26 14,284.00 14,289.50 14,283.99 14,288.50 0.0K
12:27 14,288.87 14,290.50 14,287.38 14,289.50 0.0K
12:28 14,291.50 14,293.50 14,290.50 14,292.50 0.0K
12:29 14,293.50 14,298.28 14,292.79 14,295.50 0.0K
12:30 14,294.80 14,296.31 14,291.31 14,295.31 0.0K
12:31 14,292.82 14,297.50 14,291.34 14,294.86 0.0K
12:32 14,293.86 14,297.37 14,292.37 14,295.36 0.0K
12:33 14,294.86 14,302.33 14,293.86 14,301.33 0.0K
12:34 14,299.84 14,302.33 14,296.35 14,296.38 0.0K
12:35 14,295.88 14,300.86 14,295.88 14,300.84 0.0K
12:36 14,300.83 14,305.28 14,300.83 14,305.28 0.0K
12:37 14,305.27 14,305.77 14,294.31 14,294.31 0.0K
12:38 14,294.32 14,300.33 14,294.32 14,300.33 0.0K
12:39 14,299.83 14,300.50 14,298.85 14,300.37 0.0K
12:40 14,299.87 14,304.81 14,299.86 14,304.81 0.0K
12:41 14,305.50 14,305.80 14,300.78 14,300.78 0.0K
12:42 14,302.28 14,305.73 14,300.76 14,305.73 0.0K
12:43 14,304.73 14,306.50 14,304.50 14,305.71 0.0K
12:44 14,305.72 14,312.69 14,305.72 14,310.67 0.0K
12:45 14,311.50 14,311.50 14,304.16 14,305.14 0.0K
12:46 14,305.63 14,310.50 14,305.12 14,309.62 0.0K
12:47 14,309.50 14,311.59 14,308.09 14,308.10 0.0K
12:48 14,307.60 14,311.50 14,307.50 14,309.50 0.0K
12:49 14,312.08 14,312.08 14,306.50 14,309.50 0.0K
12:50 14,310.50 14,313.07 14,309.50 14,313.06 0.0K
12:51 14,311.56 14,313.06 14,307.10 14,312.56 0.0K
12:52 14,314.06 14,316.54 14,312.55 14,315.50 0.0K
12:53 14,314.53 14,320.00 14,314.53 14,318.01 0.0K
12:54 14,318.51 14,318.51 14,314.06 14,316.50 0.0K
12:55 14,315.11 14,315.61 14,310.19 14,311.22 0.0K
12:56 14,310.50 14,311.23 14,304.28 14,307.50 0.0K
12:57 14,306.50 14,308.30 14,305.33 14,306.35 0.0K
12:58 14,302.86 14,304.36 14,298.43 14,300.45 0.0K
12:59 14,299.95 14,303.94 14,299.46 14,301.43 0.0K
13:00 14,299.50 14,299.50 14,293.50 14,293.50 0.0K
13:01 14,290.51 14,296.50 14,286.50 14,293.50 0.0K
13:02 14,294.52 14,296.50 14,289.05 14,290.50 0.0K
13:03 14,290.59 14,292.50 14,289.50 14,292.50 0.0K
13:04 14,293.12 14,293.19 14,287.50 14,293.19 0.0K
13:05 14,292.50 14,292.50 14,284.50 14,284.76 0.0K
13:06 14,283.76 14,286.50 14,280.50 14,280.50 0.0K
13:07 14,279.50 14,285.50 14,279.50 14,279.50 0.0K
13:08 14,279.87 14,279.87 14,273.50 14,274.95 0.0K
13:09 14,274.96 14,276.50 14,273.50 14,274.52 0.0K
13:10 14,274.02 14,275.50 14,269.04 14,270.50 0.0K
13:11 14,270.53 14,271.50 14,269.03 14,270.01 0.0K
13:12 14,271.01 14,272.50 14,270.00 14,270.50 0.0K
13:13 14,272.50 14,272.50 14,270.02 14,272.50 0.0K
13:14 14,272.52 14,273.50 14,267.03 14,270.50 0.0K
13:15 14,270.02 14,273.53 14,268.03 14,272.53 0.0K
13:16 14,270.50 14,277.50 14,270.50 14,276.50 0.0K
13:17 14,275.98 14,275.98 14,271.01 14,274.50 0.0K
13:18 14,274.00 14,278.98 14,274.00 14,278.50 0.0K
13:19 14,277.50 14,279.50 14,276.50 14,278.95 0.0K
13:20 14,277.50 14,278.95 14,274.50 14,274.50 0.0K
13:21 14,276.50 14,276.50 14,270.50 14,273.50 0.0K
13:22 14,273.52 14,275.02 14,271.50 14,273.50 0.0K
13:23 14,272.57 14,273.50 14,271.15 14,271.15 0.0K
13:24 14,271.50 14,274.50 14,271.50 14,273.19 0.0K
13:25 14,272.19 14,272.50 14,269.21 14,270.75 0.0K
13:26 14,270.26 14,271.76 14,268.27 14,270.77 0.0K
13:27 14,270.27 14,276.50 14,270.27 14,274.21 0.0K
13:28 14,274.20 14,277.50 14,272.50 14,272.70 0.0K
13:29 14,273.50 14,275.50 14,273.21 14,275.50 0.0K
13:30 14,274.50 14,277.50 14,274.50 14,277.50 0.0K
13:31 14,276.72 14,281.12 14,275.22 14,281.12 0.0K
13:32 14,281.50 14,282.50 14,279.09 14,280.08 0.0K
13:33 14,279.58 14,280.57 14,278.50 14,279.50 0.0K
13:34 14,278.56 14,282.52 14,278.50 14,282.46 0.0K
13:35 14,282.45 14,283.89 14,281.50 14,283.35 0.0K
13:36 14,282.50 14,283.87 14,281.36 14,281.90 0.0K
13:37 14,281.40 14,282.90 14,280.89 14,281.89 0.0K
13:38 14,282.89 14,283.88 14,281.37 14,282.83 0.0K
13:39 14,283.33 14,283.82 14,281.50 14,281.82 0.0K
13:40 14,283.31 14,285.28 14,282.81 14,284.26 0.0K
13:41 14,282.76 14,282.79 14,281.28 14,282.50 0.0K
13:42 14,282.78 14,284.77 14,281.79 14,283.78 0.0K
13:43 14,284.78 14,284.78 14,280.76 14,281.50 0.0K
13:44 14,282.26 14,284.25 14,281.26 14,283.25 0.0K
13:45 14,282.75 14,283.74 14,282.50 14,282.50 0.0K
13:46 14,283.72 14,285.22 14,280.73 14,283.21 0.0K
13:47 14,282.71 14,284.50 14,281.21 14,284.50 0.0K
13:48 14,283.50 14,283.69 14,280.67 14,281.67 0.0K
13:49 14,282.66 14,284.50 14,280.61 14,284.50 0.0K
13:50 14,284.59 14,289.05 14,283.59 14,288.54 0.0K
13:51 14,290.04 14,293.01 14,287.04 14,292.51 0.0K
13:52 14,292.01 14,297.50 14,292.01 14,296.41 0.0K
13:53 14,296.40 14,297.90 14,295.50 14,296.41 0.0K
13:54 14,294.90 14,297.40 14,293.50 14,296.50 0.0K
13:55 14,295.88 14,298.50 14,295.88 14,298.32 0.0K
13:56 14,298.31 14,299.50 14,297.29 14,297.29 0.0K
13:57 14,297.50 14,298.50 14,295.32 14,296.50 0.0K
13:58 14,297.50 14,298.30 14,295.31 14,297.50 0.0K
13:59 14,298.29 14,299.26 14,296.26 14,296.26 0.0K
14:00 14,295.26 14,296.25 14,291.26 14,294.25 0.0K
14:01 14,295.25 14,297.70 14,294.25 14,296.69 0.0K
14:02 14,296.19 14,296.19 14,292.50 14,293.20 0.0K
14:03 14,293.70 14,296.68 14,292.66 14,292.66 0.0K
14:04 14,294.16 14,294.16 14,290.15 14,292.16 0.0K
14:05 14,291.16 14,296.50 14,291.16 14,296.16 0.0K
14:06 14,297.16 14,299.65 14,295.50 14,299.64 0.0K
14:07 14,300.14 14,303.09 14,300.14 14,302.09 0.0K
14:08 14,300.09 14,303.55 14,300.09 14,303.55 0.0K
14:09 14,303.05 14,304.50 14,302.50 14,303.02 0.0K
14:10 14,304.02 14,304.50 14,303.01 14,303.02 0.0K
14:11 14,302.50 14,305.99 14,302.50 14,305.50 0.0K
14:12 14,304.50 14,305.98 14,303.50 14,303.98 0.0K
14:13 14,303.97 14,305.95 14,303.97 14,305.45 0.0K
14:14 14,304.94 14,308.89 14,304.94 14,308.88 0.0K
14:15 14,308.38 14,308.38 14,299.40 14,299.41 0.0K
14:16 14,300.91 14,306.38 14,300.41 14,306.38 0.0K
14:17 14,307.88 14,316.81 14,307.88 14,316.79 0.0K
14:18 14,317.50 14,322.50 14,316.50 14,322.50 0.0K
14:19 14,323.23 14,324.50 14,318.50 14,318.74 0.0K
14:20 14,318.75 14,320.75 14,316.33 14,316.33 0.0K
14:21 14,316.83 14,320.31 14,315.50 14,317.33 0.0K
14:22 14,315.84 14,316.85 14,311.50 14,313.87 0.0K
14:23 14,313.37 14,313.87 14,309.41 14,311.90 0.0K
14:24 14,310.91 14,310.93 14,307.50 14,310.93 0.0K
14:25 14,309.93 14,315.50 14,308.50 14,314.89 0.0K
14:26 14,312.50 14,315.50 14,312.50 14,313.92 0.0K
14:27 14,313.91 14,316.50 14,313.91 14,316.50 0.0K
14:28 14,316.89 14,318.86 14,316.89 14,317.87 0.0K
14:29 14,317.86 14,319.50 14,317.82 14,319.50 0.0K
14:30 14,319.30 14,320.50 14,315.50 14,315.80 0.0K
14:31 14,316.50 14,318.79 14,315.50 14,318.79 0.0K
14:32 14,319.78 14,323.50 14,319.78 14,322.50 0.0K
14:33 14,323.77 14,324.50 14,316.50 14,317.50 0.0K
14:34 14,315.85 14,317.38 14,311.88 14,314.50 0.0K
14:35 14,314.89 14,318.87 14,311.97 14,311.97 0.0K
14:36 14,311.98 14,316.50 14,311.04 14,316.50 0.0K
14:37 14,316.52 14,319.99 14,316.02 14,318.50 0.0K
14:38 14,319.47 14,322.94 14,317.97 14,322.44 0.0K
14:39 14,323.50 14,325.91 14,322.93 14,325.50 0.0K
14:40 14,324.92 14,328.91 14,324.42 14,326.50 0.0K
14:41 14,327.91 14,327.91 14,322.00 14,322.00 0.0K
14:42 14,323.00 14,323.02 14,320.04 14,321.04 0.0K
14:43 14,320.50 14,325.50 14,319.54 14,323.99 0.0K
14:44 14,323.49 14,325.00 14,322.50 14,324.00 0.0K
14:45 14,323.50 14,323.50 14,321.01 14,322.03 0.0K
14:46 14,322.04 14,322.05 14,319.57 14,321.50 0.0K
14:47 14,323.07 14,323.09 14,319.08 14,319.50 0.0K
14:48 14,318.09 14,322.08 14,317.12 14,319.50 0.0K
14:49 14,318.64 14,321.14 14,317.15 14,317.65 0.0K
14:50 14,317.41 14,317.66 14,314.22 14,315.26 0.0K
14:51 14,313.27 14,315.25 14,312.26 14,312.27 0.0K
14:52 14,312.28 14,312.28 14,308.34 14,309.36 0.0K
14:53 14,308.50 14,309.36 14,306.37 14,307.40 0.0K
14:54 14,306.40 14,306.40 14,298.46 14,300.51 0.0K
14:55 14,301.50 14,311.51 14,301.50 14,311.51 0.0K
14:56 14,313.51 14,314.50 14,311.50 14,312.47 0.0K
14:57 14,313.50 14,314.95 14,312.50 14,314.94 0.0K
14:58 14,315.94 14,316.44 14,305.48 14,306.50 0.0K
14:59 14,305.50 14,310.55 14,303.58 14,310.55 0.0K
15:00 14,308.55 14,308.56 14,305.09 14,305.09 0.0K
15:01 14,304.60 14,309.09 14,301.61 14,306.55 0.0K
15:02 14,306.50 14,307.50 14,301.50 14,302.57 0.0K
15:03 14,301.58 14,302.60 14,298.61 14,299.60 0.0K
15:04 14,297.10 14,297.61 14,290.50 14,292.50 0.0K
15:05 14,291.65 14,293.65 14,291.50 14,291.50 0.0K
15:06 14,291.67 14,296.68 14,291.50 14,295.50 0.0K
15:07 14,296.66 14,299.50 14,294.50 14,298.50 0.0K
15:08 14,299.61 14,299.61 14,292.50 14,292.62 0.0K
15:09 14,293.12 14,293.63 14,290.50 14,291.15 0.0K
15:10 14,290.50 14,290.50 14,282.19 14,283.68 0.0K
15:11 14,284.68 14,284.68 14,277.50 14,279.50 0.0K
15:12 14,281.67 14,283.60 14,278.66 14,281.50 0.0K
15:13 14,280.59 14,283.50 14,278.07 14,283.50 0.0K
15:14 14,283.53 14,283.53 14,276.50 14,276.57 0.0K
15:15 14,276.58 14,277.50 14,273.50 14,274.63 0.0K
15:16 14,275.63 14,276.50 14,268.50 14,268.50 0.0K
15:17 14,267.23 14,269.79 14,265.78 14,268.29 0.0K
15:18 14,267.79 14,273.77 14,267.79 14,269.27 0.0K
15:19 14,268.77 14,271.75 14,268.27 14,271.72 0.0K
15:20 14,270.72 14,277.15 14,270.72 14,272.64 0.0K
15:21 14,269.65 14,269.65 14,259.67 14,259.67 0.0K
15:22 14,261.50 14,261.65 14,255.50 14,259.64 0.0K
15:23 14,259.14 14,262.10 14,257.50 14,262.10 0.0K
15:24 14,265.09 14,266.04 14,262.58 14,264.50 0.0K
15:25 14,265.02 14,266.48 14,263.00 14,265.47 0.0K
15:26 14,264.50 14,266.97 14,259.51 14,259.51 0.0K
15:27 14,259.52 14,264.50 14,256.50 14,256.50 0.0K
15:28 14,259.53 14,261.51 14,258.50 14,259.50 0.0K
15:29 14,259.00 14,265.98 14,258.00 14,264.48 0.0K
15:30 14,263.98 14,273.43 14,262.50 14,268.00 0.0K
15:31 14,269.49 14,274.50 14,261.51 14,274.50 0.0K
15:32 14,267.51 14,275.54 14,267.51 14,271.55 0.0K
15:33 14,270.50 14,272.12 14,268.50 14,270.50 0.0K
15:34 14,271.50 14,274.69 14,269.14 14,273.69 0.0K
15:35 14,274.19 14,274.19 14,264.74 14,268.74 0.0K
15:36 14,270.24 14,272.70 14,266.69 14,270.68 0.0K
15:37 14,271.67 14,275.61 14,270.61 14,275.55 0.0K
15:38 14,275.54 14,279.01 14,273.03 14,273.03 0.0K
15:39 14,272.54 14,275.60 14,271.57 14,274.60 0.0K
15:40 14,276.61 14,279.09 14,274.50 14,275.08 0.0K
15:41 14,274.59 14,279.56 14,274.59 14,279.55 0.0K
15:42 14,280.50 14,282.03 14,277.50 14,281.03 0.0K
15:43 14,280.53 14,287.97 14,280.03 14,286.50 0.0K
15:44 14,282.50 14,282.99 14,278.10 14,278.10 0.0K
15:45 14,279.60 14,284.61 14,279.10 14,284.61 0.0K
15:46 14,287.50 14,290.59 14,285.50 14,286.50 0.0K
15:47 14,285.50 14,285.57 14,279.50 14,280.50 0.0K
15:48 14,282.11 14,282.50 14,272.21 14,276.70 0.0K
15:49 14,274.50 14,274.71 14,268.50 14,271.50 0.0K
15:50 14,270.79 14,270.79 14,266.50 14,268.87 0.0K
15:51 14,268.50 14,272.50 14,265.91 14,270.50 0.0K
15:52 14,270.98 14,271.50 14,266.01 14,270.03 0.0K
15:53 14,270.50 14,270.55 14,266.09 14,268.50 0.0K
15:54 14,266.61 14,266.61 14,259.50 14,260.20 0.0K
15:55 14,259.70 14,259.73 14,254.79 14,255.30 0.0K
15:56 14,255.50 14,255.50 14,244.41 14,246.42 0.0K
15:57 14,245.93 14,247.43 14,243.45 14,243.98 0.0K
15:58 14,244.50 14,244.98 14,238.50 14,240.57 0.0K
15:59 14,241.07 14,243.06 14,241.07 14,242.55 0.0K
16:00 14,242.50 14,243.55 14,237.07 14,239.09 0.0K
16:01 14,238.59 14,241.56 14,237.59 14,241.55 0.0K
16:02 14,243.04 14,245.04 14,241.04 14,244.54 0.0K
16:03 14,244.50 14,245.50 14,238.55 14,238.56 0.0K
16:04 14,238.57 14,243.56 14,237.61 14,239.50 0.0K
16:05 14,237.50 14,240.63 14,235.50 14,237.50 0.0K
16:06 14,238.50 14,239.66 14,234.50 14,239.50 0.0K
16:07 14,240.50 14,242.12 14,236.50 14,239.50 0.0K
16:08 14,239.12 14,245.56 14,239.12 14,245.06 0.0K
16:09 14,244.06 14,244.57 14,237.50 14,240.50 0.0K
16:10 14,239.50 14,245.50 14,238.64 14,244.62 0.0K
16:11 14,245.12 14,252.50 14,245.12 14,251.50 0.0K
16:12 14,251.49 14,252.46 14,243.48 14,243.50 0.0K
16:13 14,242.49 14,243.99 14,239.05 14,241.50 0.0K
16:14 14,240.57 14,242.56 14,231.64 14,232.64 0.0K
16:15 14,231.64 14,240.59 14,231.64 14,235.50 0.0K
16:16 14,234.62 14,235.62 14,230.63 14,234.50 0.0K
16:17 14,234.62 14,234.64 14,231.13 14,233.66 0.0K
16:18 14,234.16 14,236.50 14,233.65 14,234.65 0.0K
16:19 14,236.50 14,237.64 14,233.65 14,237.63 0.0K
16:20 14,238.13 14,241.59 14,235.12 14,239.58 0.0K
16:21 14,239.57 14,241.07 14,238.07 14,240.57 0.0K
16:22 14,239.57 14,243.50 14,239.06 14,243.50 0.0K
16:23 14,243.02 14,243.47 14,241.48 14,242.96 0.0K
16:24 14,242.46 14,243.46 14,237.47 14,237.47 0.0K
16:25 14,237.97 14,239.48 14,235.49 14,235.50 0.0K
16:26 14,234.50 14,240.50 14,233.50 14,240.50 0.0K
16:27 14,239.49 14,244.47 14,239.48 14,244.46 0.0K
16:28 14,244.96 14,248.91 14,240.47 14,248.41 0.0K
16:29 14,248.40 14,248.88 14,247.36 14,247.85 0.0K
16:30 14,248.35 14,256.24 14,248.35 14,256.24 0.0K
16:31 14,257.50 14,259.22 14,256.17 14,256.17 0.0K
16:32 14,258.16 14,258.16 14,251.16 14,254.50 0.0K
16:33 14,253.17 14,258.18 14,253.17 14,257.16 0.0K
16:34 14,256.66 14,258.17 14,253.17 14,255.16 0.0K
16:35 14,256.16 14,257.15 14,250.15 14,252.15 0.0K
16:36 14,252.50 14,253.50 14,251.13 14,251.13 0.0K
16:37 14,251.63 14,254.50 14,247.16 14,247.17 0.0K
16:38 14,245.18 14,246.19 14,242.72 14,244.73 0.0K
16:39 14,244.23 14,246.50 14,244.23 14,246.24 0.0K
16:40 14,248.24 14,249.50 14,246.50 14,247.22 0.0K
16:41 14,247.72 14,250.50 14,246.22 14,248.50 0.0K
16:42 14,247.50 14,248.50 14,244.75 14,246.26 0.0K
16:43 14,246.27 14,249.50 14,245.27 14,249.28 0.0K
16:44 14,247.50 14,250.79 14,246.30 14,248.50 0.0K
16:45 14,249.30 14,253.50 14,249.30 14,250.50 0.0K
16:46 14,251.33 14,258.50 14,248.35 14,258.50 0.0K
16:47 14,257.39 14,261.50 14,257.39 14,260.35 0.0K
16:48 14,258.86 14,260.50 14,256.50 14,258.50 0.0K
16:49 14,258.42 14,261.50 14,257.44 14,257.50 0.0K
16:50 14,258.45 14,261.50 14,256.50 14,258.97 0.0K
16:51 14,257.97 14,261.50 14,257.45 14,260.44 0.0K
16:52 14,262.44 14,264.50 14,262.44 14,263.43 0.0K
16:53 14,263.44 14,264.50 14,261.45 14,263.50 0.0K
16:54 14,262.50 14,264.50 14,261.50 14,262.53 0.0K
16:55 14,262.50 14,263.50 14,258.50 14,258.61 0.0K
16:56 14,258.62 14,264.50 14,258.62 14,263.50 0.0K
16:57 14,262.63 14,262.65 14,258.69 14,262.50 0.0K
16:58 14,261.72 14,262.73 14,259.50 14,259.76 0.0K
16:59 14,260.26 14,261.78 14,259.28 14,259.79 0.0K
17:00 14,260.79 14,270.73 14,259.79 14,270.71 0.0K
17:01 14,270.21 14,270.21 14,265.50 14,265.50 0.0K
17:02 14,267.21 14,268.68 14,266.67 14,266.67 0.0K
17:03 14,267.67 14,268.66 14,266.50 14,267.67 0.0K
17:04 14,267.17 14,267.67 14,263.50 14,263.73 0.0K
17:05 14,264.23 14,266.78 14,262.28 14,262.50 0.0K
17:06 14,263.81 14,264.90 14,262.39 14,264.50 0.0K
17:07 14,263.90 14,269.39 14,263.90 14,266.93 0.0K
17:08 14,265.93 14,267.50 14,264.50 14,267.01 0.0K
17:09 14,267.51 14,269.50 14,264.04 14,269.50 0.0K
17:10 14,270.04 14,271.50 14,267.07 14,269.50 0.0K
17:11 14,269.59 14,273.58 14,267.12 14,273.58 0.0K
17:12 14,273.50 14,274.50 14,271.57 14,273.05 0.0K
17:13 14,272.55 14,273.56 14,270.50 14,272.07 0.0K
17:14 14,272.08 14,275.50 14,271.09 14,271.61 0.0K
17:15 14,272.11 14,273.61 14,269.13 14,273.11 0.0K
17:16 14,269.12 14,271.13 14,269.12 14,269.15 0.0K
17:17 14,268.65 14,269.65 14,265.16 14,265.66 0.0K
17:18 14,265.67 14,267.66 14,265.50 14,267.50 0.0K
17:19 14,266.67 14,267.67 14,263.17 14,264.50 0.0K
17:20 14,265.66 14,270.57 14,264.50 14,270.55 0.0K
17:21 14,271.05 14,274.96 14,270.55 14,273.93 0.0K
17:22 14,275.42 14,275.90 14,269.50 14,272.86 0.0K
17:23 14,272.36 14,274.50 14,270.50 14,273.76 0.0K
17:24 14,273.75 14,275.50 14,273.19 14,274.68 0.0K
17:25 14,274.67 14,277.50 14,273.17 14,277.50 0.0K
17:26 14,275.63 14,275.63 14,273.10 14,273.59 0.0K
17:27 14,274.09 14,274.56 14,269.58 14,274.55 0.0K
17:28 14,275.50 14,275.50 14,274.00 14,274.96 0.0K
17:29 14,273.96 14,275.93 14,270.40 14,270.50 0.0K
17:30 14,268.91 14,269.90 14,267.91 14,268.91 0.0K
17:31 14,265.50 14,268.50 14,261.92 14,263.50 0.0K
17:32 14,262.92 14,267.41 14,260.42 14,267.41 0.0K
17:33 14,266.41 14,270.41 14,264.91 14,269.50 0.0K
17:34 14,267.91 14,269.41 14,258.92 14,258.92 0.0K
17:35 14,258.42 14,268.30 14,254.43 14,268.30 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available