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 14,225.50 14,226.50 14,224.50 14,226.50 0.0K
08:59 14,227.50 14,228.50 14,221.50 14,223.50 0.0K
09:00 14,230.50 14,230.72 14,217.21 14,222.21 0.0K
09:01 14,220.21 14,225.70 14,212.22 14,223.71 0.0K
09:02 14,226.20 14,226.20 14,220.71 14,224.50 0.0K
09:03 14,225.50 14,236.50 14,225.50 14,235.50 0.0K
09:04 14,233.20 14,234.50 14,227.21 14,227.21 0.0K
09:05 14,227.70 14,242.19 14,225.21 14,237.19 0.0K
09:06 14,237.50 14,246.68 14,236.20 14,240.69 0.0K
09:07 14,239.70 14,244.71 14,239.70 14,242.72 0.0K
09:08 14,242.22 14,255.12 14,242.22 14,253.62 0.0K
09:09 14,253.63 14,257.12 14,249.13 14,252.65 0.0K
09:10 14,253.50 14,261.60 14,253.50 14,257.50 0.0K
09:11 14,260.50 14,261.50 14,256.50 14,260.50 0.0K
09:12 14,256.99 14,259.99 14,256.50 14,259.50 0.0K
09:13 14,258.50 14,262.41 14,256.44 14,262.41 0.0K
09:14 14,263.50 14,263.50 14,261.41 14,262.96 0.0K
09:15 14,269.45 14,273.50 14,265.50 14,272.50 0.0K
09:16 14,271.39 14,275.50 14,271.39 14,274.37 0.0K
09:17 14,275.37 14,282.30 14,272.50 14,282.30 0.0K
09:18 14,280.80 14,285.86 14,280.80 14,285.36 0.0K
09:19 14,284.86 14,290.88 14,284.86 14,287.39 0.0K
09:20 14,290.39 14,290.39 14,282.96 14,284.47 0.0K
09:21 14,284.48 14,284.50 14,275.50 14,276.67 0.0K
09:22 14,275.50 14,284.76 14,272.50 14,281.50 0.0K
09:23 14,280.76 14,280.76 14,265.44 14,265.44 0.0K
09:24 14,265.94 14,267.94 14,261.50 14,265.50 0.0K
09:25 14,264.11 14,272.66 14,264.11 14,271.65 0.0K
09:26 14,271.50 14,272.66 14,267.50 14,272.16 0.0K
09:27 14,273.66 14,277.50 14,270.50 14,274.15 0.0K
09:28 14,273.64 14,274.67 14,271.19 14,272.21 0.0K
09:29 14,272.72 14,272.72 14,269.27 14,270.29 0.0K
09:30 14,270.80 14,273.32 14,267.85 14,267.86 0.0K
09:31 14,267.50 14,269.50 14,266.50 14,269.50 0.0K
09:32 14,270.45 14,270.50 14,262.50 14,262.50 0.0K
09:33 14,260.05 14,260.05 14,249.23 14,257.50 0.0K
09:34 14,257.73 14,263.67 14,255.50 14,262.66 0.0K
09:35 14,262.50 14,267.12 14,261.16 14,266.59 0.0K
09:36 14,269.08 14,270.55 14,265.04 14,270.52 0.0K
09:37 14,271.01 14,273.99 14,269.01 14,273.49 0.0K
09:38 14,270.99 14,270.99 14,265.53 14,269.03 0.0K
09:39 14,268.53 14,270.53 14,261.54 14,262.04 0.0K
09:40 14,261.55 14,264.10 14,260.55 14,262.62 0.0K
09:41 14,263.50 14,267.14 14,260.64 14,263.67 0.0K
09:42 14,263.68 14,265.50 14,263.18 14,263.76 0.0K
09:43 14,263.50 14,266.50 14,258.50 14,259.50 0.0K
09:44 14,257.50 14,261.86 14,256.50 14,259.86 0.0K
09:45 14,259.87 14,266.85 14,259.50 14,265.82 0.0K
09:46 14,264.50 14,273.68 14,264.50 14,273.68 0.0K
09:47 14,272.50 14,274.62 14,270.50 14,273.11 0.0K
09:48 14,273.61 14,280.52 14,273.61 14,280.51 0.0K
09:49 14,280.50 14,286.50 14,280.44 14,286.50 0.0K
09:50 14,286.83 14,286.83 14,280.50 14,281.34 0.0K
09:51 14,282.35 14,287.81 14,279.50 14,287.31 0.0K
09:52 14,289.31 14,293.23 14,288.28 14,292.50 0.0K
09:53 14,293.22 14,293.50 14,281.32 14,281.32 0.0K
09:54 14,281.33 14,285.50 14,278.34 14,285.50 0.0K
09:55 14,285.30 14,286.50 14,279.82 14,281.30 0.0K
09:56 14,281.31 14,282.81 14,280.31 14,282.29 0.0K
09:57 14,282.28 14,282.28 14,279.25 14,279.76 0.0K
09:58 14,280.75 14,283.75 14,275.26 14,277.26 0.0K
09:59 14,276.26 14,278.74 14,274.24 14,275.50 0.0K
10:00 14,273.74 14,275.80 14,271.26 14,274.30 0.0K
10:01 14,270.32 14,271.50 14,263.89 14,267.50 0.0K
10:02 14,264.50 14,264.50 14,255.50 14,257.02 0.0K
10:03 14,257.03 14,262.50 14,256.50 14,262.50 0.0K
10:04 14,262.99 14,266.50 14,262.99 14,265.40 0.0K
10:05 14,263.40 14,267.87 14,263.40 14,267.34 0.0K
10:06 14,267.83 14,270.50 14,262.34 14,268.31 0.0K
10:07 14,268.30 14,270.26 14,268.27 14,269.26 0.0K
10:08 14,268.50 14,271.50 14,266.22 14,268.22 0.0K
10:09 14,267.72 14,272.68 14,267.16 14,267.16 0.0K
10:10 14,266.17 14,267.18 14,262.25 14,263.26 0.0K
10:11 14,263.76 14,266.50 14,263.25 14,266.50 0.0K
10:12 14,265.77 14,267.50 14,265.28 14,265.29 0.0K
10:13 14,263.29 14,267.50 14,263.29 14,266.50 0.0K
10:14 14,263.50 14,264.50 14,262.50 14,263.91 0.0K
10:15 14,264.50 14,276.50 14,264.50 14,275.25 0.0K
10:16 14,277.24 14,277.67 14,274.15 14,277.50 0.0K
10:17 14,276.14 14,280.50 14,275.13 14,277.56 0.0K
10:18 14,278.06 14,280.04 14,276.93 14,277.43 0.0K
10:19 14,276.93 14,277.94 14,274.50 14,277.50 0.0K
10:20 14,276.93 14,277.93 14,271.00 14,271.00 0.0K
10:21 14,271.01 14,273.52 14,268.07 14,268.58 0.0K
10:22 14,268.08 14,269.50 14,266.15 14,266.15 0.0K
10:23 14,266.65 14,266.65 14,261.50 14,263.21 0.0K
10:24 14,261.50 14,264.50 14,261.22 14,261.50 0.0K
10:25 14,262.50 14,265.50 14,259.50 14,259.50 0.0K
10:26 14,258.82 14,262.50 14,258.33 14,262.39 0.0K
10:27 14,261.50 14,262.95 14,261.40 14,262.50 0.0K
10:28 14,262.47 14,263.00 14,261.50 14,263.00 0.0K
10:29 14,262.51 14,263.50 14,261.08 14,261.08 0.0K
10:30 14,261.58 14,262.62 14,258.60 14,262.12 0.0K
10:31 14,263.11 14,264.50 14,261.59 14,262.59 0.0K
10:32 14,264.09 14,267.50 14,264.09 14,266.53 0.0K
10:33 14,265.50 14,271.46 14,265.50 14,270.50 0.0K
10:34 14,268.50 14,269.43 14,264.41 14,265.50 0.0K
10:35 14,265.90 14,266.40 14,258.91 14,263.41 0.0K
10:36 14,263.91 14,265.40 14,262.34 14,262.34 0.0K
10:37 14,262.35 14,266.31 14,261.35 14,265.77 0.0K
10:38 14,267.26 14,270.23 14,267.26 14,269.21 0.0K
10:39 14,271.50 14,271.50 14,266.69 14,266.69 0.0K
10:40 14,268.18 14,271.64 14,267.68 14,269.14 0.0K
10:41 14,269.50 14,271.13 14,267.50 14,270.12 0.0K
10:42 14,269.62 14,271.50 14,266.50 14,270.50 0.0K
10:43 14,269.13 14,271.58 14,268.13 14,269.50 0.0K
10:44 14,269.54 14,273.01 14,268.50 14,272.50 0.0K
10:45 14,272.44 14,276.85 14,271.94 14,274.50 0.0K
10:46 14,273.84 14,275.50 14,273.50 14,274.84 0.0K
10:47 14,273.50 14,276.83 14,271.35 14,276.82 0.0K
10:48 14,277.50 14,281.28 14,277.50 14,278.75 0.0K
10:49 14,278.50 14,282.73 14,278.50 14,282.73 0.0K
10:50 14,281.73 14,284.72 14,280.73 14,284.22 0.0K
10:51 14,283.50 14,283.72 14,282.69 14,282.70 0.0K
10:52 14,282.20 14,289.68 14,281.70 14,288.63 0.0K
10:53 14,289.63 14,290.11 14,287.07 14,287.50 0.0K
10:54 14,286.57 14,287.56 14,284.50 14,284.50 0.0K
10:55 14,284.53 14,285.53 14,283.50 14,285.00 0.0K
10:56 14,285.50 14,285.98 14,283.49 14,285.48 0.0K
10:57 14,285.47 14,288.50 14,284.97 14,287.43 0.0K
10:58 14,289.42 14,297.50 14,289.42 14,295.50 0.0K
10:59 14,295.38 14,296.37 14,292.50 14,293.41 0.0K
11:00 14,292.91 14,294.94 14,292.91 14,293.47 0.0K
11:01 14,293.48 14,295.03 14,292.49 14,294.54 0.0K
11:02 14,295.54 14,296.56 14,294.50 14,296.56 0.0K
11:03 14,294.50 14,296.50 14,289.50 14,290.50 0.0K
11:04 14,290.66 14,291.68 14,290.17 14,290.70 0.0K
11:05 14,291.50 14,296.69 14,291.50 14,293.66 0.0K
11:06 14,294.50 14,296.50 14,294.15 14,296.50 0.0K
11:07 14,296.63 14,296.63 14,292.66 14,293.69 0.0K
11:08 14,291.69 14,294.73 14,291.50 14,293.50 0.0K
11:09 14,293.24 14,294.77 14,289.80 14,289.81 0.0K
11:10 14,289.82 14,289.82 14,285.37 14,288.44 0.0K
11:11 14,287.94 14,289.98 14,287.46 14,289.98 0.0K
11:12 14,290.50 14,291.95 14,288.50 14,291.92 0.0K
11:13 14,292.91 14,295.50 14,291.90 14,293.50 0.0K
11:14 14,293.79 14,296.72 14,293.75 14,295.21 0.0K
11:15 14,294.71 14,297.16 14,294.50 14,297.15 0.0K
11:16 14,298.14 14,302.61 14,298.13 14,301.58 0.0K
11:17 14,301.57 14,302.56 14,299.03 14,299.03 0.0K
11:18 14,300.03 14,303.50 14,298.50 14,300.50 0.0K
11:19 14,300.52 14,300.59 14,296.55 14,299.10 0.0K
11:20 14,301.50 14,304.50 14,301.50 14,304.50 0.0K
11:21 14,303.50 14,303.50 14,299.50 14,300.50 0.0K
11:22 14,300.59 14,302.60 14,298.50 14,302.59 0.0K
11:23 14,302.09 14,302.09 14,299.50 14,300.50 0.0K
11:24 14,301.50 14,306.12 14,300.50 14,304.60 0.0K
11:25 14,303.10 14,304.59 14,302.50 14,304.50 0.0K
11:26 14,304.57 14,307.50 14,303.52 14,304.51 0.0K
11:27 14,305.00 14,305.00 14,301.47 14,301.98 0.0K
11:28 14,301.48 14,301.98 14,298.99 14,299.48 0.0K
11:29 14,300.48 14,300.95 14,297.48 14,299.43 0.0K
11:30 14,299.42 14,301.35 14,296.42 14,298.50 0.0K
11:31 14,297.85 14,298.84 14,294.35 14,294.37 0.0K
11:32 14,294.38 14,294.38 14,290.95 14,291.46 0.0K
11:33 14,291.47 14,291.47 14,287.50 14,288.50 0.0K
11:34 14,288.02 14,288.54 14,284.56 14,285.06 0.0K
11:35 14,285.56 14,286.50 14,282.50 14,283.08 0.0K
11:36 14,283.50 14,283.50 14,279.50 14,282.59 0.0K
11:37 14,282.58 14,285.50 14,282.08 14,282.51 0.0K
11:38 14,281.51 14,284.50 14,280.51 14,283.50 0.0K
11:39 14,282.98 14,284.50 14,279.46 14,281.45 0.0K
11:40 14,281.95 14,284.44 14,277.45 14,279.50 0.0K
11:41 14,278.96 14,285.50 14,278.46 14,284.50 0.0K
11:42 14,284.88 14,285.38 14,282.38 14,283.39 0.0K
11:43 14,284.39 14,288.37 14,283.39 14,285.37 0.0K
11:44 14,285.86 14,290.50 14,285.36 14,290.31 0.0K
11:45 14,289.31 14,292.50 14,288.27 14,289.27 0.0K
11:46 14,288.77 14,292.50 14,288.27 14,290.50 0.0K
11:47 14,290.27 14,290.27 14,285.32 14,286.34 0.0K
11:48 14,285.50 14,285.50 14,281.50 14,283.50 0.0K
11:49 14,284.38 14,287.37 14,283.38 14,285.36 0.0K
11:50 14,285.86 14,291.35 14,284.50 14,290.34 0.0K
11:51 14,289.34 14,290.83 14,286.33 14,286.34 0.0K
11:52 14,286.84 14,289.35 14,285.85 14,287.35 0.0K
11:53 14,286.35 14,287.50 14,284.37 14,284.38 0.0K
11:54 14,283.50 14,284.40 14,282.40 14,283.41 0.0K
11:55 14,281.42 14,289.36 14,281.42 14,289.36 0.0K
11:56 14,286.35 14,287.28 14,284.32 14,287.27 0.0K
11:57 14,286.76 14,287.74 14,285.21 14,286.16 0.0K
11:58 14,288.65 14,290.08 14,287.65 14,289.06 0.0K
11:59 14,289.05 14,292.99 14,289.02 14,292.99 0.0K
12:00 14,293.50 14,300.90 14,293.50 14,299.50 0.0K
12:01 14,300.40 14,301.88 14,299.50 14,300.50 0.0K
12:02 14,300.39 14,301.90 14,299.50 14,300.50 0.0K
12:03 14,301.50 14,301.50 14,299.43 14,299.97 0.0K
12:04 14,299.47 14,303.95 14,299.47 14,303.45 0.0K
12:05 14,304.44 14,308.36 14,302.50 14,306.50 0.0K
12:06 14,306.85 14,309.81 14,306.35 14,306.81 0.0K
12:07 14,304.32 14,309.32 14,303.83 14,309.32 0.0K
12:08 14,309.81 14,309.81 14,308.50 14,309.50 0.0K
12:09 14,308.78 14,308.78 14,306.30 14,306.80 0.0K
12:10 14,307.30 14,310.80 14,307.30 14,309.50 0.0K
12:11 14,310.78 14,316.74 14,310.78 14,312.73 0.0K
12:12 14,313.72 14,315.67 14,312.50 14,314.66 0.0K
12:13 14,315.66 14,317.13 14,315.65 14,316.59 0.0K
12:14 14,317.59 14,319.57 14,317.50 14,317.58 0.0K
12:15 14,318.08 14,318.08 14,310.50 14,311.50 0.0K
12:16 14,310.69 14,314.70 14,310.50 14,313.66 0.0K
12:17 14,313.65 14,315.63 14,313.65 14,315.07 0.0K
12:18 14,315.57 14,322.50 14,315.57 14,322.46 0.0K
12:19 14,322.45 14,324.50 14,321.50 14,324.50 0.0K
12:20 14,323.91 14,329.50 14,323.50 14,328.50 0.0K
12:21 14,327.93 14,330.50 14,326.50 14,327.47 0.0K
12:22 14,328.97 14,332.50 14,327.50 14,332.50 0.0K
12:23 14,332.50 14,332.50 14,329.48 14,329.50 0.0K
12:24 14,329.96 14,333.50 14,329.96 14,332.36 0.0K
12:25 14,333.50 14,337.32 14,333.50 14,335.50 0.0K
12:26 14,336.50 14,338.50 14,335.26 14,336.26 0.0K
12:27 14,336.50 14,339.50 14,336.22 14,339.18 0.0K
12:28 14,341.50 14,343.58 14,340.50 14,343.57 0.0K
12:29 14,344.56 14,345.50 14,342.50 14,344.04 0.0K
12:30 14,344.54 14,347.98 14,344.03 14,347.97 0.0K
12:31 14,348.50 14,353.89 14,347.50 14,353.89 0.0K
12:32 14,354.50 14,362.50 14,353.50 14,362.50 0.0K
12:33 14,362.30 14,370.50 14,361.50 14,370.50 0.0K
12:34 14,372.50 14,374.15 14,371.50 14,373.12 0.0K
12:35 14,373.61 14,374.50 14,371.50 14,373.50 0.0K
12:36 14,374.50 14,376.56 14,372.59 14,375.55 0.0K
12:37 14,377.50 14,381.03 14,377.06 14,380.56 0.0K
12:38 14,382.06 14,382.06 14,376.59 14,378.50 0.0K
12:39 14,378.60 14,379.62 14,375.50 14,377.50 0.0K
12:40 14,377.68 14,378.50 14,375.71 14,377.77 0.0K
12:41 14,377.50 14,378.77 14,376.50 14,377.76 0.0K
12:42 14,378.26 14,380.50 14,377.25 14,380.22 0.0K
12:43 14,380.71 14,381.70 14,380.66 14,381.66 0.0K
12:44 14,382.65 14,382.65 14,379.12 14,379.62 0.0K
12:45 14,380.62 14,380.64 14,377.50 14,380.64 0.0K
12:46 14,379.64 14,383.14 14,378.64 14,383.13 0.0K
12:47 14,384.50 14,389.50 14,383.62 14,389.50 0.0K
12:48 14,388.64 14,389.64 14,387.63 14,388.13 0.0K
12:49 14,389.50 14,389.63 14,387.62 14,388.13 0.0K
12:50 14,387.63 14,387.63 14,379.50 14,381.73 0.0K
12:51 14,381.50 14,385.76 14,381.50 14,384.50 0.0K
12:52 14,385.26 14,385.76 14,382.50 14,384.25 0.0K
12:53 14,384.76 14,385.50 14,383.50 14,384.75 0.0K
12:54 14,384.25 14,388.74 14,384.25 14,387.70 0.0K
12:55 14,387.69 14,388.68 14,382.50 14,385.50 0.0K
12:56 14,386.19 14,386.69 14,385.18 14,385.18 0.0K
12:57 14,384.68 14,384.68 14,377.50 14,377.50 0.0K
12:58 14,376.69 14,377.50 14,375.19 14,375.69 0.0K
12:59 14,375.19 14,375.69 14,373.50 14,374.67 0.0K
13:00 14,374.50 14,384.54 14,374.50 14,384.53 0.0K
13:01 14,384.52 14,384.52 14,370.53 14,371.50 0.0K
13:02 14,374.04 14,374.04 14,371.07 14,372.09 0.0K
13:03 14,372.08 14,374.57 14,371.50 14,372.50 0.0K
13:04 14,371.50 14,372.59 14,363.50 14,364.50 0.0K
13:05 14,366.65 14,372.59 14,366.15 14,372.57 0.0K
13:06 14,373.50 14,374.50 14,368.50 14,370.55 0.0K
13:07 14,371.50 14,376.50 14,371.05 14,375.50 0.0K
13:08 14,372.50 14,381.93 14,372.50 14,380.50 0.0K
13:09 14,381.92 14,384.50 14,380.50 14,381.50 0.0K
13:10 14,382.87 14,386.50 14,381.50 14,382.50 0.0K
13:11 14,381.50 14,381.88 14,377.50 14,377.93 0.0K
13:12 14,378.50 14,380.50 14,378.50 14,380.50 0.0K
13:13 14,380.96 14,381.00 14,376.50 14,376.50 0.0K
13:14 14,377.56 14,380.57 14,377.08 14,379.50 0.0K
13:15 14,381.55 14,384.50 14,380.50 14,382.49 0.0K
13:16 14,383.50 14,384.50 14,381.50 14,381.50 0.0K
13:17 14,382.00 14,383.50 14,376.53 14,379.50 0.0K
13:18 14,379.07 14,380.50 14,374.50 14,376.50 0.0K
13:19 14,377.15 14,377.50 14,362.29 14,364.31 0.0K
13:20 14,365.31 14,365.81 14,354.39 14,363.38 0.0K
13:21 14,362.88 14,364.86 14,359.50 14,363.50 0.0K
13:22 14,362.86 14,366.50 14,362.50 14,366.33 0.0K
13:23 14,366.32 14,367.31 14,362.82 14,366.80 0.0K
13:24 14,367.50 14,368.30 14,365.28 14,367.50 0.0K
13:25 14,367.78 14,367.78 14,361.78 14,363.50 0.0K
13:26 14,362.29 14,364.29 14,361.50 14,363.29 0.0K
13:27 14,364.29 14,364.29 14,359.50 14,359.50 0.0K
13:28 14,359.81 14,359.81 14,354.84 14,357.50 0.0K
13:29 14,358.35 14,360.35 14,350.50 14,350.50 0.0K
13:30 14,351.92 14,357.50 14,350.50 14,353.45 0.0K
13:31 14,353.50 14,354.50 14,350.50 14,351.02 0.0K
13:32 14,351.03 14,353.54 14,351.03 14,353.54 0.0K
13:33 14,353.04 14,354.50 14,349.08 14,353.63 0.0K
13:34 14,353.13 14,355.50 14,351.50 14,355.12 0.0K
13:35 14,355.11 14,355.50 14,351.50 14,352.50 0.0K
13:36 14,352.66 14,354.67 14,349.23 14,349.24 0.0K
13:37 14,350.25 14,351.29 14,346.33 14,346.35 0.0K
13:38 14,348.36 14,348.36 14,341.50 14,342.96 0.0K
13:39 14,342.46 14,346.45 14,340.50 14,342.54 0.0K
13:40 14,343.04 14,343.05 14,339.10 14,339.63 0.0K
13:41 14,339.64 14,340.20 14,337.70 14,339.69 0.0K
13:42 14,339.70 14,339.70 14,330.74 14,330.76 0.0K
13:43 14,330.50 14,333.80 14,326.50 14,333.50 0.0K
13:44 14,333.29 14,343.66 14,332.50 14,343.66 0.0K
13:45 14,343.65 14,343.65 14,335.50 14,337.15 0.0K
13:46 14,338.65 14,344.50 14,338.50 14,342.58 0.0K
13:47 14,341.50 14,345.03 14,341.50 14,343.51 0.0K
13:48 14,345.50 14,349.42 14,344.50 14,349.42 0.0K
13:49 14,349.41 14,349.50 14,345.91 14,346.42 0.0K
13:50 14,346.93 14,347.92 14,344.44 14,347.90 0.0K
13:51 14,347.89 14,355.30 14,347.89 14,355.27 0.0K
13:52 14,354.75 14,354.75 14,352.23 14,354.50 0.0K
13:53 14,355.19 14,358.66 14,349.20 14,350.20 0.0K
13:54 14,350.21 14,350.75 14,346.26 14,346.27 0.0K
13:55 14,348.27 14,351.50 14,346.27 14,351.23 0.0K
13:56 14,351.22 14,351.22 14,344.75 14,344.75 0.0K
13:57 14,344.76 14,344.76 14,342.29 14,343.83 0.0K
13:58 14,343.34 14,345.34 14,339.36 14,342.50 0.0K
13:59 14,341.37 14,346.38 14,340.88 14,344.38 0.0K
14:00 14,344.50 14,344.50 14,340.41 14,341.47 0.0K
14:01 14,341.48 14,343.50 14,339.49 14,343.49 0.0K
14:02 14,342.50 14,346.50 14,341.98 14,346.50 0.0K
14:03 14,346.92 14,350.50 14,346.39 14,348.84 0.0K
14:04 14,349.50 14,351.31 14,349.31 14,350.50 0.0K
14:05 14,350.82 14,354.28 14,350.82 14,353.25 0.0K
14:06 14,353.24 14,353.24 14,351.24 14,351.24 0.0K
14:07 14,352.24 14,353.24 14,350.25 14,353.23 0.0K
14:08 14,352.23 14,356.21 14,352.23 14,355.70 0.0K
14:09 14,356.20 14,358.66 14,355.50 14,358.13 0.0K
14:10 14,359.12 14,359.12 14,356.10 14,357.50 0.0K
14:11 14,358.07 14,360.06 14,357.07 14,359.04 0.0K
14:12 14,360.04 14,361.50 14,358.50 14,359.50 0.0K
14:13 14,357.50 14,357.66 14,352.21 14,352.22 0.0K
14:14 14,352.73 14,352.73 14,345.29 14,348.50 0.0K
14:15 14,347.50 14,351.50 14,346.50 14,348.50 0.0K
14:16 14,347.50 14,352.88 14,347.50 14,352.88 0.0K
14:17 14,353.50 14,355.85 14,352.50 14,353.37 0.0K
14:18 14,353.87 14,356.89 14,353.39 14,356.40 0.0K
14:19 14,356.41 14,359.90 14,355.41 14,358.50 0.0K
14:20 14,357.91 14,357.92 14,353.47 14,355.50 0.0K
14:21 14,356.50 14,356.50 14,354.50 14,355.56 0.0K
14:22 14,355.57 14,357.10 14,355.57 14,357.10 0.0K
14:23 14,357.11 14,357.11 14,351.64 14,351.66 0.0K
14:24 14,351.67 14,355.70 14,351.67 14,355.21 0.0K
14:25 14,353.50 14,356.69 14,350.24 14,356.69 0.0K
14:26 14,354.69 14,356.68 14,351.18 14,351.18 0.0K
14:27 14,352.50 14,355.17 14,350.50 14,351.18 0.0K
14:28 14,351.68 14,352.50 14,351.18 14,352.50 0.0K
14:29 14,353.50 14,355.67 14,352.67 14,353.69 0.0K
14:30 14,352.21 14,356.69 14,351.71 14,355.50 0.0K
14:31 14,356.69 14,358.66 14,355.50 14,358.63 0.0K
14:32 14,357.63 14,360.60 14,357.61 14,359.10 0.0K
14:33 14,360.10 14,363.59 14,359.10 14,363.59 0.0K
14:34 14,364.08 14,364.60 14,360.60 14,364.58 0.0K
14:35 14,364.57 14,368.00 14,364.57 14,368.00 0.0K
14:36 14,368.50 14,372.50 14,368.47 14,371.50 0.0K
14:37 14,371.95 14,375.50 14,371.43 14,375.38 0.0K
14:38 14,375.37 14,380.50 14,374.50 14,379.50 0.0K
14:39 14,380.25 14,381.50 14,380.20 14,381.19 0.0K
14:40 14,380.68 14,380.68 14,374.68 14,376.16 0.0K
14:41 14,377.16 14,377.50 14,374.16 14,375.50 0.0K
14:42 14,374.50 14,377.19 14,372.69 14,375.18 0.0K
14:43 14,374.18 14,376.18 14,370.20 14,370.20 0.0K
14:44 14,371.50 14,373.50 14,369.18 14,370.50 0.0K
14:45 14,369.17 14,375.50 14,368.17 14,375.50 0.0K
14:46 14,375.08 14,375.50 14,373.00 14,373.00 0.0K
14:47 14,372.50 14,372.50 14,367.01 14,367.02 0.0K
14:48 14,368.02 14,368.50 14,365.01 14,365.02 0.0K
14:49 14,364.02 14,364.50 14,361.50 14,361.50 0.0K
14:50 14,363.53 14,365.50 14,361.50 14,362.50 0.0K
14:51 14,363.96 14,364.41 14,362.96 14,364.40 0.0K
14:52 14,365.39 14,365.39 14,357.50 14,362.86 0.0K
14:53 14,362.85 14,363.85 14,358.50 14,359.86 0.0K
14:54 14,360.85 14,362.83 14,359.82 14,361.32 0.0K
14:55 14,361.31 14,362.31 14,356.34 14,356.34 0.0K
14:56 14,356.35 14,359.90 14,355.85 14,359.90 0.0K
14:57 14,360.90 14,360.90 14,356.41 14,358.39 0.0K
14:58 14,358.89 14,359.88 14,355.37 14,355.88 0.0K
14:59 14,355.38 14,355.91 14,353.88 14,355.91 0.0K
15:00 14,354.50 14,357.91 14,353.40 14,353.41 0.0K
15:01 14,352.91 14,355.91 14,352.91 14,353.94 0.0K
15:02 14,356.94 14,359.91 14,353.50 14,354.50 0.0K
15:03 14,354.42 14,360.50 14,352.50 14,360.50 0.0K
15:04 14,360.87 14,362.36 14,356.89 14,356.89 0.0K
15:05 14,355.89 14,357.94 14,354.90 14,355.94 0.0K
15:06 14,355.44 14,355.95 14,353.50 14,353.96 0.0K
15:07 14,354.95 14,360.93 14,353.50 14,360.93 0.0K
15:08 14,361.42 14,361.90 14,359.89 14,361.87 0.0K
15:09 14,362.86 14,362.86 14,356.50 14,357.50 0.0K
15:10 14,358.88 14,358.88 14,355.50 14,355.50 0.0K
15:11 14,355.92 14,356.92 14,354.46 14,354.96 0.0K
15:12 14,355.50 14,356.50 14,354.47 14,354.47 0.0K
15:13 14,354.97 14,356.50 14,353.50 14,354.94 0.0K
15:14 14,353.94 14,357.93 14,353.50 14,355.50 0.0K
15:15 14,356.92 14,359.35 14,355.50 14,359.35 0.0K
15:16 14,359.50 14,359.83 14,354.83 14,354.83 0.0K
15:17 14,355.33 14,359.81 14,353.50 14,359.50 0.0K
15:18 14,358.81 14,361.79 14,358.50 14,358.80 0.0K
15:19 14,359.80 14,360.50 14,358.80 14,359.50 0.0K
15:20 14,358.50 14,359.79 14,354.50 14,357.79 0.0K
15:21 14,357.78 14,358.77 14,355.50 14,358.74 0.0K
15:22 14,358.24 14,363.50 14,357.50 14,362.50 0.0K
15:23 14,363.50 14,363.72 14,361.22 14,363.72 0.0K
15:24 14,363.22 14,364.72 14,361.21 14,361.22 0.0K
15:25 14,360.22 14,360.78 14,356.50 14,360.50 0.0K
15:26 14,361.78 14,364.78 14,359.50 14,363.50 0.0K
15:27 14,364.77 14,364.77 14,362.50 14,362.76 0.0K
15:28 14,363.50 14,363.50 14,361.50 14,362.26 0.0K
15:29 14,362.75 14,363.50 14,358.50 14,358.77 0.0K
15:30 14,359.77 14,359.77 14,352.84 14,354.38 0.0K
15:31 14,352.88 14,357.94 14,350.41 14,354.46 0.0K
15:32 14,353.96 14,353.96 14,349.50 14,351.50 0.0K
15:33 14,352.04 14,352.04 14,347.50 14,350.50 0.0K
15:34 14,351.06 14,351.50 14,345.10 14,348.50 0.0K
15:35 14,349.11 14,351.50 14,347.12 14,350.50 0.0K
15:36 14,349.14 14,353.50 14,348.12 14,348.12 0.0K
15:37 14,348.11 14,348.11 14,343.10 14,345.50 0.0K
15:38 14,344.60 14,350.50 14,344.10 14,349.08 0.0K
15:39 14,349.58 14,354.05 14,349.58 14,353.03 0.0K
15:40 14,355.02 14,356.99 14,353.50 14,356.95 0.0K
15:41 14,358.50 14,359.44 14,352.50 14,356.91 0.0K
15:42 14,356.90 14,357.40 14,352.88 14,352.88 0.0K
15:43 14,351.88 14,355.87 14,351.50 14,355.50 0.0K
15:44 14,356.50 14,356.50 14,352.50 14,353.95 0.0K
15:45 14,353.50 14,358.95 14,353.50 14,356.94 0.0K
15:46 14,355.94 14,362.44 14,355.94 14,360.50 0.0K
15:47 14,359.95 14,362.95 14,359.46 14,359.96 0.0K
15:48 14,358.96 14,361.96 14,358.96 14,361.50 0.0K
15:49 14,360.46 14,365.92 14,358.50 14,359.50 0.0K
15:50 14,358.95 14,366.42 14,358.95 14,365.92 0.0K
15:51 14,364.50 14,369.50 14,364.50 14,366.87 0.0K
15:52 14,366.37 14,372.79 14,366.37 14,372.78 0.0K
15:53 14,372.77 14,374.77 14,370.75 14,370.75 0.0K
15:54 14,371.50 14,375.74 14,370.50 14,371.25 0.0K
15:55 14,370.76 14,370.78 14,368.50 14,368.79 0.0K
15:56 14,368.50 14,371.50 14,368.29 14,371.50 0.0K
15:57 14,372.76 14,373.50 14,370.24 14,371.73 0.0K
15:58 14,371.74 14,371.76 14,370.24 14,371.76 0.0K
15:59 14,371.27 14,372.77 14,369.26 14,369.26 0.0K
16:00 14,372.26 14,372.26 14,368.50 14,368.79 0.0K
16:01 14,368.80 14,368.80 14,363.50 14,363.50 0.0K
16:02 14,362.85 14,362.85 14,358.39 14,360.87 0.0K
16:03 14,360.38 14,362.87 14,354.90 14,357.89 0.0K
16:04 14,356.89 14,356.91 14,355.50 14,355.91 0.0K
16:05 14,355.92 14,357.99 14,351.96 14,357.00 0.0K
16:06 14,358.00 14,360.49 14,356.98 14,357.50 0.0K
16:07 14,358.50 14,358.50 14,350.06 14,352.50 0.0K
16:08 14,352.57 14,355.50 14,352.07 14,352.08 0.0K
16:09 14,350.08 14,350.11 14,348.11 14,350.11 0.0K
16:10 14,349.50 14,349.50 14,345.13 14,347.21 0.0K
16:11 14,348.71 14,352.65 14,348.20 14,351.64 0.0K
16:12 14,351.14 14,352.63 14,350.64 14,351.63 0.0K
16:13 14,352.13 14,355.58 14,352.13 14,354.58 0.0K
16:14 14,355.08 14,359.55 14,354.50 14,359.55 0.0K
16:15 14,360.50 14,363.50 14,360.04 14,361.95 0.0K
16:16 14,361.94 14,363.93 14,361.39 14,361.90 0.0K
16:17 14,362.90 14,362.90 14,355.50 14,357.47 0.0K
16:18 14,357.97 14,363.95 14,357.47 14,360.92 0.0K
16:19 14,361.50 14,363.40 14,358.90 14,359.90 0.0K
16:20 14,360.90 14,360.90 14,356.50 14,356.50 0.0K
16:21 14,356.40 14,356.40 14,349.50 14,350.91 0.0K
16:22 14,350.41 14,350.50 14,347.42 14,350.50 0.0K
16:23 14,350.42 14,353.89 14,350.42 14,353.34 0.0K
16:24 14,355.33 14,357.50 14,354.30 14,354.50 0.0K
16:25 14,354.26 14,354.80 14,351.80 14,354.30 0.0K
16:26 14,354.80 14,354.80 14,351.31 14,352.33 0.0K
16:27 14,351.50 14,352.85 14,350.50 14,352.35 0.0K
16:28 14,351.85 14,352.85 14,350.85 14,351.85 0.0K
16:29 14,353.34 14,353.34 14,350.84 14,350.84 0.0K
16:30 14,350.34 14,351.84 14,349.35 14,351.32 0.0K
16:31 14,350.50 14,355.82 14,349.83 14,354.50 0.0K
16:32 14,354.31 14,354.31 14,352.31 14,353.50 0.0K
16:33 14,353.79 14,355.77 14,352.50 14,352.50 0.0K
16:34 14,353.28 14,354.79 14,352.30 14,354.78 0.0K
16:35 14,355.78 14,356.50 14,351.82 14,352.82 0.0K
16:36 14,352.83 14,352.90 14,349.92 14,350.92 0.0K
16:37 14,351.50 14,351.50 14,346.99 14,347.99 0.0K
16:38 14,346.99 14,352.01 14,346.99 14,351.01 0.0K
16:39 14,350.50 14,353.50 14,350.50 14,352.50 0.0K
16:40 14,352.03 14,352.03 14,347.05 14,351.58 0.0K
16:41 14,350.58 14,350.58 14,347.13 14,347.66 0.0K
16:42 14,347.17 14,348.50 14,347.17 14,347.50 0.0K
16:43 14,346.17 14,348.50 14,341.67 14,341.67 0.0K
16:44 14,341.50 14,343.50 14,339.18 14,340.50 0.0K
16:45 14,338.70 14,340.50 14,336.50 14,336.50 0.0K
16:46 14,335.50 14,337.24 14,334.28 14,334.50 0.0K
16:47 14,334.32 14,336.32 14,332.37 14,332.39 0.0K
16:48 14,332.89 14,333.50 14,327.46 14,328.47 0.0K
16:49 14,328.97 14,329.47 14,322.98 14,324.51 0.0K
16:50 14,325.01 14,329.48 14,324.01 14,328.48 0.0K
16:51 14,327.98 14,329.50 14,325.48 14,325.98 0.0K
16:52 14,324.50 14,325.50 14,321.05 14,321.55 0.0K
16:53 14,321.56 14,325.05 14,321.56 14,324.56 0.0K
16:54 14,325.05 14,325.05 14,321.58 14,324.59 0.0K
16:55 14,324.09 14,327.61 14,321.60 14,326.60 0.0K
16:56 14,327.10 14,332.50 14,326.50 14,332.50 0.0K
16:57 14,332.07 14,332.07 14,328.07 14,328.07 0.0K
16:58 14,327.50 14,333.52 14,327.50 14,333.52 0.0K
16:59 14,334.01 14,334.01 14,328.50 14,329.48 0.0K
17:00 14,327.50 14,330.95 14,326.48 14,330.95 0.0K
17:01 14,329.94 14,331.43 14,322.47 14,322.47 0.0K
17:02 14,322.50 14,323.48 14,320.50 14,320.50 0.0K
17:03 14,320.50 14,320.51 14,315.50 14,319.00 0.0K
17:04 14,319.50 14,328.50 14,319.50 14,326.91 0.0K
17:05 14,327.91 14,331.50 14,326.50 14,330.83 0.0K
17:06 14,330.33 14,331.32 14,327.31 14,328.30 0.0K
17:07 14,328.29 14,328.79 14,326.26 14,327.74 0.0K
17:08 14,327.24 14,334.17 14,327.24 14,333.16 0.0K
17:09 14,333.15 14,333.65 14,330.65 14,332.65 0.0K
17:10 14,331.15 14,333.50 14,330.65 14,333.11 0.0K
17:11 14,332.11 14,336.08 14,331.11 14,335.58 0.0K
17:12 14,334.58 14,337.50 14,333.57 14,335.50 0.0K
17:13 14,336.06 14,338.53 14,335.53 14,337.02 0.0K
17:14 14,337.52 14,339.50 14,336.50 14,338.50 0.0K
17:15 14,338.49 14,338.99 14,336.50 14,337.50 0.0K
17:16 14,335.51 14,337.50 14,335.50 14,337.50 0.0K
17:17 14,335.51 14,336.00 14,332.50 14,334.00 0.0K
17:18 14,333.50 14,334.47 14,332.97 14,333.97 0.0K
17:19 14,334.47 14,334.47 14,329.50 14,330.00 0.0K
17:20 14,330.50 14,331.51 14,329.01 14,331.01 0.0K
17:21 14,332.50 14,332.50 14,326.50 14,326.50 0.0K
17:22 14,326.54 14,329.54 14,326.04 14,327.07 0.0K
17:23 14,328.50 14,336.02 14,328.07 14,336.02 0.0K
17:24 14,336.01 14,337.50 14,335.02 14,336.50 0.0K
17:25 14,336.06 14,337.55 14,332.13 14,333.13 0.0K
17:26 14,333.63 14,335.63 14,331.64 14,332.66 0.0K
17:27 14,332.50 14,332.50 14,330.18 14,332.20 0.0K
17:28 14,331.20 14,335.17 14,331.20 14,332.18 0.0K
17:29 14,331.68 14,332.67 14,329.19 14,332.65 0.0K
17:30 14,333.65 14,334.15 14,331.15 14,333.15 0.0K
17:31 14,332.65 14,332.65 14,326.16 14,328.50 0.0K
17:32 14,331.66 14,337.50 14,331.16 14,337.15 0.0K
17:33 14,337.65 14,341.50 14,336.50 14,340.50 0.0K
17:34 14,341.14 14,348.14 14,336.50 14,343.14 0.0K
17:35 14,344.50 14,347.50 14,331.30 14,331.30 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available