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 14,329.50 14,329.50 14,329.50 14,329.50 0.0K
08:59 14,330.50 14,332.50 14,310.50 14,310.50 0.0K
09:00 14,315.50 14,315.50 14,284.21 14,298.20 0.0K
09:01 14,297.20 14,297.50 14,263.50 14,269.23 0.0K
09:02 14,259.25 14,266.24 14,253.75 14,263.74 0.0K
09:03 14,261.74 14,277.72 14,260.74 14,277.72 0.0K
09:04 14,279.72 14,281.21 14,277.72 14,280.21 0.0K
09:05 14,279.21 14,280.71 14,272.72 14,279.50 0.0K
09:06 14,278.71 14,285.50 14,276.71 14,276.71 0.0K
09:07 14,275.22 14,279.80 14,266.76 14,275.81 0.0K
09:08 14,272.82 14,272.82 14,254.98 14,255.49 0.0K
09:09 14,254.01 14,262.52 14,254.01 14,259.16 0.0K
09:10 14,260.66 14,268.67 14,259.15 14,267.15 0.0K
09:11 14,265.65 14,266.14 14,258.17 14,261.64 0.0K
09:12 14,259.64 14,261.50 14,256.17 14,260.16 0.0K
09:13 14,260.50 14,268.65 14,260.50 14,266.62 0.0K
09:14 14,266.61 14,266.61 14,258.19 14,258.19 0.0K
09:15 14,257.70 14,265.77 14,253.72 14,265.77 0.0K
09:16 14,265.76 14,271.66 14,263.73 14,271.65 0.0K
09:17 14,271.64 14,278.09 14,271.64 14,276.50 0.0K
09:18 14,277.07 14,277.50 14,271.11 14,271.12 0.0K
09:19 14,272.62 14,273.62 14,264.50 14,266.50 0.0K
09:20 14,265.50 14,269.50 14,265.50 14,268.74 0.0K
09:21 14,270.50 14,275.50 14,266.50 14,266.50 0.0K
09:22 14,266.22 14,270.50 14,262.50 14,264.50 0.0K
09:23 14,266.72 14,268.70 14,263.21 14,268.69 0.0K
09:24 14,269.50 14,271.50 14,263.18 14,263.18 0.0K
09:25 14,263.68 14,278.50 14,263.68 14,270.50 0.0K
09:26 14,270.65 14,271.50 14,267.50 14,268.50 0.0K
09:27 14,268.63 14,276.60 14,268.63 14,275.10 0.0K
09:28 14,274.10 14,275.58 14,269.50 14,274.58 0.0K
09:29 14,274.50 14,279.58 14,274.50 14,276.50 0.0K
09:30 14,275.64 14,276.50 14,267.83 14,268.35 0.0K
09:31 14,267.85 14,267.85 14,262.50 14,264.04 0.0K
09:32 14,264.05 14,265.59 14,259.58 14,263.74 0.0K
09:33 14,264.50 14,264.50 14,258.37 14,261.42 0.0K
09:34 14,259.92 14,260.46 14,243.65 14,245.71 0.0K
09:35 14,245.50 14,249.74 14,242.77 14,245.33 0.0K
09:36 14,245.34 14,248.44 14,238.39 14,248.44 0.0K
09:37 14,249.44 14,249.50 14,228.14 14,232.64 0.0K
09:38 14,231.14 14,231.50 14,224.50 14,227.33 0.0K
09:39 14,226.50 14,229.84 14,225.89 14,225.89 0.0K
09:40 14,227.50 14,237.50 14,225.50 14,237.50 0.0K
09:41 14,237.91 14,248.50 14,237.91 14,241.50 0.0K
09:42 14,241.97 14,243.63 14,238.04 14,243.50 0.0K
09:43 14,243.64 14,247.72 14,243.14 14,247.72 0.0K
09:44 14,245.50 14,251.50 14,245.50 14,248.50 0.0K
09:45 14,248.75 14,251.27 14,247.30 14,248.81 0.0K
09:46 14,249.81 14,250.50 14,240.42 14,240.42 0.0K
09:47 14,240.93 14,249.50 14,239.50 14,247.50 0.0K
09:48 14,246.45 14,247.96 14,243.01 14,243.50 0.0K
09:49 14,244.50 14,244.50 14,241.05 14,241.50 0.0K
09:50 14,241.61 14,248.50 14,240.50 14,248.50 0.0K
09:51 14,246.68 14,248.50 14,245.50 14,247.80 0.0K
09:52 14,247.81 14,249.50 14,246.33 14,247.84 0.0K
09:53 14,248.50 14,249.87 14,245.50 14,245.95 0.0K
09:54 14,242.95 14,242.95 14,235.55 14,237.08 0.0K
09:55 14,237.09 14,238.09 14,230.67 14,233.21 0.0K
09:56 14,233.22 14,239.72 14,230.23 14,232.27 0.0K
09:57 14,232.28 14,238.50 14,232.28 14,235.37 0.0K
09:58 14,235.38 14,239.38 14,231.45 14,234.46 0.0K
09:59 14,233.96 14,236.53 14,233.96 14,235.54 0.0K
10:00 14,234.54 14,241.52 14,234.54 14,241.52 0.0K
10:01 14,240.52 14,244.49 14,236.03 14,243.47 0.0K
10:02 14,242.47 14,249.47 14,242.47 14,247.00 0.0K
10:03 14,245.50 14,246.52 14,239.09 14,244.60 0.0K
10:04 14,243.10 14,248.58 14,242.09 14,246.06 0.0K
10:05 14,247.50 14,249.50 14,242.57 14,249.50 0.0K
10:06 14,249.55 14,249.55 14,244.10 14,245.65 0.0K
10:07 14,246.50 14,248.50 14,243.50 14,243.67 0.0K
10:08 14,243.50 14,243.70 14,233.78 14,235.26 0.0K
10:09 14,238.26 14,243.73 14,237.50 14,239.50 0.0K
10:10 14,237.73 14,240.75 14,233.50 14,240.72 0.0K
10:11 14,239.50 14,241.50 14,236.50 14,237.68 0.0K
10:12 14,237.50 14,240.50 14,233.50 14,235.21 0.0K
10:13 14,234.71 14,236.72 14,233.22 14,233.74 0.0K
10:14 14,233.25 14,234.76 14,227.50 14,227.50 0.0K
10:15 14,225.50 14,231.80 14,225.28 14,231.80 0.0K
10:16 14,232.30 14,234.29 14,231.29 14,234.28 0.0K
10:17 14,235.77 14,236.77 14,225.50 14,225.79 0.0K
10:18 14,226.50 14,230.50 14,226.50 14,229.50 0.0K
10:19 14,227.50 14,229.31 14,217.50 14,217.93 0.0K
10:20 14,216.93 14,217.50 14,205.49 14,205.50 0.0K
10:21 14,205.51 14,215.50 14,204.02 14,215.42 0.0K
10:22 14,216.50 14,218.92 14,211.50 14,215.41 0.0K
10:23 14,214.41 14,214.41 14,207.97 14,209.50 0.0K
10:24 14,209.00 14,209.00 14,197.59 14,197.59 0.0K
10:25 14,197.60 14,202.09 14,196.60 14,201.06 0.0K
10:26 14,200.56 14,205.06 14,197.57 14,203.50 0.0K
10:27 14,206.05 14,209.50 14,202.05 14,205.55 0.0K
10:28 14,208.04 14,214.01 14,207.54 14,212.97 0.0K
10:29 14,212.47 14,215.93 14,211.88 14,211.88 0.0K
10:30 14,213.38 14,222.32 14,211.88 14,217.50 0.0K
10:31 14,217.77 14,222.67 14,217.77 14,222.12 0.0K
10:32 14,222.62 14,223.50 14,217.06 14,220.04 0.0K
10:33 14,219.54 14,223.49 14,209.48 14,211.98 0.0K
10:34 14,213.97 14,216.41 14,210.89 14,213.34 0.0K
10:35 14,212.34 14,223.22 14,212.34 14,222.71 0.0K
10:36 14,222.70 14,227.10 14,222.70 14,227.10 0.0K
10:37 14,228.10 14,233.50 14,227.50 14,233.01 0.0K
10:38 14,232.00 14,232.00 14,227.50 14,231.02 0.0K
10:39 14,231.01 14,231.51 14,226.00 14,230.50 0.0K
10:40 14,229.50 14,229.50 14,226.50 14,228.02 0.0K
10:41 14,228.50 14,234.50 14,227.50 14,234.50 0.0K
10:42 14,237.93 14,243.79 14,237.93 14,241.50 0.0K
10:43 14,237.74 14,241.50 14,232.50 14,240.74 0.0K
10:44 14,241.24 14,248.67 14,241.24 14,246.50 0.0K
10:45 14,244.67 14,248.15 14,244.50 14,244.50 0.0K
10:46 14,245.12 14,246.62 14,240.13 14,240.17 0.0K
10:47 14,239.68 14,240.50 14,238.50 14,239.75 0.0K
10:48 14,240.25 14,241.77 14,236.32 14,236.32 0.0K
10:49 14,236.82 14,244.81 14,236.82 14,244.78 0.0K
10:50 14,244.81 14,244.81 14,239.50 14,242.33 0.0K
10:51 14,242.83 14,244.31 14,241.31 14,241.83 0.0K
10:52 14,246.33 14,248.50 14,243.31 14,244.82 0.0K
10:53 14,245.32 14,254.73 14,244.82 14,254.73 0.0K
10:54 14,254.23 14,258.21 14,254.23 14,254.73 0.0K
10:55 14,255.23 14,259.23 14,255.23 14,257.50 0.0K
10:56 14,257.23 14,259.20 14,253.20 14,253.20 0.0K
10:57 14,253.21 14,253.78 14,248.33 14,248.33 0.0K
10:58 14,248.34 14,251.96 14,247.92 14,251.96 0.0K
10:59 14,253.46 14,254.50 14,253.45 14,254.45 0.0K
11:00 14,254.46 14,264.50 14,254.46 14,264.34 0.0K
11:01 14,264.83 14,267.74 14,264.50 14,267.74 0.0K
11:02 14,267.73 14,270.71 14,267.73 14,269.50 0.0K
11:03 14,266.50 14,271.50 14,266.50 14,271.50 0.0K
11:04 14,271.64 14,277.50 14,269.15 14,274.50 0.0K
11:05 14,276.61 14,281.50 14,275.50 14,279.57 0.0K
11:06 14,280.57 14,280.57 14,277.50 14,277.50 0.0K
11:07 14,279.18 14,281.50 14,276.20 14,281.50 0.0K
11:08 14,280.69 14,286.50 14,280.50 14,286.50 0.0K
11:09 14,286.66 14,286.66 14,282.50 14,283.21 0.0K
11:10 14,284.21 14,290.68 14,284.21 14,288.69 0.0K
11:11 14,288.70 14,292.68 14,285.70 14,292.66 0.0K
11:12 14,290.66 14,293.63 14,286.12 14,287.13 0.0K
11:13 14,286.63 14,288.63 14,285.50 14,285.50 0.0K
11:14 14,287.63 14,288.62 14,283.12 14,283.12 0.0K
11:15 14,283.63 14,284.63 14,280.12 14,284.59 0.0K
11:16 14,285.09 14,286.46 14,283.52 14,284.44 0.0K
11:17 14,284.94 14,288.89 14,284.43 14,288.39 0.0K
11:18 14,288.38 14,293.32 14,287.87 14,291.30 0.0K
11:19 14,292.30 14,297.27 14,290.80 14,295.25 0.0K
11:20 14,296.74 14,298.50 14,292.18 14,292.69 0.0K
11:21 14,291.70 14,296.72 14,290.50 14,296.70 0.0K
11:22 14,296.69 14,298.50 14,292.50 14,295.23 0.0K
11:23 14,294.24 14,296.50 14,292.29 14,294.50 0.0K
11:24 14,293.80 14,293.80 14,290.32 14,290.35 0.0K
11:25 14,289.50 14,289.50 14,285.90 14,289.50 0.0K
11:26 14,291.38 14,292.37 14,287.50 14,288.87 0.0K
11:27 14,289.50 14,293.83 14,289.50 14,290.30 0.0K
11:28 14,289.50 14,291.50 14,286.28 14,286.31 0.0K
11:29 14,287.31 14,289.50 14,281.32 14,281.32 0.0K
11:30 14,280.33 14,282.50 14,279.35 14,281.38 0.0K
11:31 14,280.88 14,280.88 14,274.95 14,275.95 0.0K
11:32 14,276.45 14,277.50 14,271.98 14,271.98 0.0K
11:33 14,271.50 14,271.50 14,262.68 14,262.68 0.0K
11:34 14,262.69 14,264.26 14,259.50 14,262.50 0.0K
11:35 14,264.26 14,272.70 14,264.26 14,268.50 0.0K
11:36 14,267.19 14,267.50 14,263.50 14,265.50 0.0K
11:37 14,264.50 14,268.23 14,264.50 14,266.73 0.0K
11:38 14,266.23 14,266.23 14,263.50 14,264.23 0.0K
11:39 14,263.50 14,263.73 14,259.50 14,260.50 0.0K
11:40 14,259.75 14,265.50 14,259.50 14,263.50 0.0K
11:41 14,264.67 14,270.61 14,264.67 14,270.58 0.0K
11:42 14,270.57 14,272.08 14,266.58 14,271.50 0.0K
11:43 14,271.57 14,272.56 14,263.12 14,263.50 0.0K
11:44 14,262.63 14,267.12 14,262.60 14,263.11 0.0K
11:45 14,262.61 14,263.61 14,260.59 14,260.59 0.0K
11:46 14,260.09 14,269.48 14,260.09 14,269.47 0.0K
11:47 14,270.46 14,271.45 14,267.38 14,269.36 0.0K
11:48 14,268.85 14,268.85 14,264.35 14,264.36 0.0K
11:49 14,266.35 14,270.29 14,266.34 14,270.29 0.0K
11:50 14,270.28 14,275.73 14,270.28 14,275.18 0.0K
11:51 14,275.17 14,276.60 14,274.65 14,275.59 0.0K
11:52 14,277.50 14,283.52 14,277.50 14,283.01 0.0K
11:53 14,281.50 14,285.99 14,281.01 14,284.98 0.0K
11:54 14,285.48 14,288.94 14,284.46 14,288.92 0.0K
11:55 14,288.91 14,290.40 14,284.50 14,284.50 0.0K
11:56 14,285.97 14,294.50 14,285.97 14,293.44 0.0K
11:57 14,293.94 14,297.50 14,293.50 14,296.45 0.0K
11:58 14,296.95 14,297.95 14,295.50 14,295.50 0.0K
11:59 14,296.50 14,296.91 14,292.50 14,294.50 0.0K
12:00 14,295.41 14,297.86 14,293.39 14,296.34 0.0K
12:01 14,294.84 14,298.50 14,294.50 14,297.31 0.0K
12:02 14,296.81 14,296.81 14,291.32 14,291.85 0.0K
12:03 14,291.86 14,295.87 14,289.37 14,293.82 0.0K
12:04 14,293.81 14,294.81 14,288.82 14,291.50 0.0K
12:05 14,292.82 14,298.78 14,291.32 14,298.25 0.0K
12:06 14,300.25 14,302.22 14,298.50 14,299.69 0.0K
12:07 14,300.50 14,304.50 14,300.50 14,304.17 0.0K
12:08 14,303.67 14,303.68 14,301.19 14,303.21 0.0K
12:09 14,302.71 14,302.71 14,298.22 14,298.72 0.0K
12:10 14,299.22 14,299.50 14,294.25 14,297.26 0.0K
12:11 14,297.76 14,298.26 14,293.76 14,293.76 0.0K
12:12 14,293.77 14,293.78 14,292.50 14,292.50 0.0K
12:13 14,292.81 14,298.77 14,292.81 14,295.50 0.0K
12:14 14,295.76 14,296.76 14,292.50 14,296.73 0.0K
12:15 14,299.72 14,303.16 14,298.69 14,300.16 0.0K
12:16 14,299.66 14,302.66 14,299.66 14,301.50 0.0K
12:17 14,301.63 14,301.63 14,296.11 14,296.64 0.0K
12:18 14,295.50 14,295.50 14,291.70 14,293.50 0.0K
12:19 14,293.70 14,293.70 14,293.69 14,293.69 0.0K
12:20 14,294.19 14,306.56 14,294.19 14,306.52 0.0K
12:21 14,306.51 14,307.46 14,304.97 14,305.43 0.0K
12:22 14,305.44 14,305.93 14,302.50 14,302.50 0.0K
12:23 14,301.50 14,307.50 14,301.50 14,306.50 0.0K
12:24 14,309.95 14,314.90 14,309.50 14,313.50 0.0K
12:25 14,313.38 14,313.38 14,310.50 14,312.50 0.0K
12:26 14,312.81 14,312.81 14,308.50 14,308.50 0.0K
12:27 14,307.50 14,310.50 14,306.36 14,310.50 0.0K
12:28 14,311.35 14,313.80 14,310.50 14,310.50 0.0K
12:29 14,311.29 14,312.31 14,310.31 14,312.31 0.0K
12:30 14,313.31 14,313.50 14,309.50 14,309.81 0.0K
12:31 14,309.31 14,309.50 14,305.84 14,305.85 0.0K
12:32 14,306.85 14,307.50 14,305.50 14,305.50 0.0K
12:33 14,305.32 14,306.50 14,300.35 14,303.35 0.0K
12:34 14,303.34 14,306.81 14,302.83 14,305.50 0.0K
12:35 14,304.31 14,308.77 14,304.31 14,308.76 0.0K
12:36 14,309.26 14,313.50 14,308.75 14,312.71 0.0K
12:37 14,312.50 14,312.50 14,306.75 14,310.31 0.0K
12:38 14,311.50 14,312.50 14,310.50 14,311.30 0.0K
12:39 14,309.81 14,313.50 14,308.33 14,313.31 0.0K
12:40 14,313.30 14,315.50 14,313.25 14,313.74 0.0K
12:41 14,312.74 14,316.50 14,312.74 14,313.21 0.0K
12:42 14,313.22 14,313.23 14,310.71 14,310.71 0.0K
12:43 14,312.50 14,312.50 14,307.25 14,307.79 0.0K
12:44 14,307.50 14,308.31 14,306.50 14,306.81 0.0K
12:45 14,306.82 14,307.50 14,304.82 14,307.32 0.0K
12:46 14,307.31 14,307.50 14,305.32 14,306.32 0.0K
12:47 14,306.31 14,307.50 14,303.50 14,307.27 0.0K
12:48 14,307.50 14,310.69 14,306.50 14,307.50 0.0K
12:49 14,306.19 14,309.67 14,305.19 14,308.50 0.0K
12:50 14,307.50 14,311.63 14,307.50 14,309.50 0.0K
12:51 14,308.11 14,309.59 14,307.50 14,307.50 0.0K
12:52 14,308.50 14,311.50 14,308.50 14,311.50 0.0K
12:53 14,313.01 14,313.01 14,308.04 14,308.05 0.0K
12:54 14,308.06 14,309.58 14,300.60 14,309.08 0.0K
12:55 14,307.50 14,307.59 14,298.12 14,299.50 0.0K
12:56 14,300.50 14,303.50 14,299.18 14,301.16 0.0K
12:57 14,302.16 14,305.50 14,301.50 14,305.50 0.0K
12:58 14,306.50 14,310.55 14,306.50 14,309.98 0.0K
12:59 14,308.98 14,310.97 14,306.50 14,308.97 0.0K
13:00 14,310.46 14,310.46 14,302.48 14,307.44 0.0K
13:01 14,307.94 14,313.86 14,307.94 14,313.84 0.0K
13:02 14,313.83 14,317.82 14,313.83 14,317.77 0.0K
13:03 14,320.26 14,321.50 14,317.50 14,318.73 0.0K
13:04 14,317.74 14,319.74 14,317.50 14,318.50 0.0K
13:05 14,316.80 14,317.81 14,312.85 14,313.50 0.0K
13:06 14,313.88 14,325.50 14,313.88 14,323.80 0.0K
13:07 14,323.30 14,324.28 14,319.50 14,319.50 0.0K
13:08 14,318.50 14,324.69 14,318.50 14,324.68 0.0K
13:09 14,325.68 14,326.65 14,324.50 14,324.50 0.0K
13:10 14,325.16 14,325.67 14,323.50 14,325.16 0.0K
13:11 14,325.66 14,326.63 14,325.13 14,326.13 0.0K
13:12 14,324.13 14,325.63 14,321.64 14,324.65 0.0K
13:13 14,325.50 14,325.50 14,320.50 14,321.16 0.0K
13:14 14,320.16 14,320.16 14,310.30 14,310.31 0.0K
13:15 14,310.32 14,315.35 14,310.32 14,312.82 0.0K
13:16 14,312.32 14,314.31 14,310.32 14,314.30 0.0K
13:17 14,312.81 14,313.50 14,310.81 14,312.50 0.0K
13:18 14,313.29 14,316.21 14,313.29 14,316.21 0.0K
13:19 14,315.71 14,317.66 14,313.13 14,313.63 0.0K
13:20 14,312.63 14,317.53 14,312.63 14,317.53 0.0K
13:21 14,317.50 14,318.52 14,316.50 14,318.52 0.0K
13:22 14,319.02 14,322.49 14,319.01 14,321.48 0.0K
13:23 14,320.98 14,320.98 14,312.52 14,313.50 0.0K
13:24 14,315.50 14,316.50 14,314.50 14,315.02 0.0K
13:25 14,314.52 14,316.53 14,313.53 14,314.50 0.0K
13:26 14,315.50 14,315.53 14,312.53 14,314.53 0.0K
13:27 14,314.52 14,315.50 14,314.50 14,314.50 0.0K
13:28 14,316.49 14,316.49 14,312.99 14,314.44 0.0K
13:29 14,312.50 14,313.93 14,311.50 14,312.91 0.0K
13:30 14,312.50 14,316.50 14,312.50 14,315.32 0.0K
13:31 14,314.32 14,314.82 14,311.50 14,314.31 0.0K
13:32 14,315.31 14,316.50 14,311.50 14,311.80 0.0K
13:33 14,310.50 14,310.81 14,306.29 14,307.50 0.0K
13:34 14,308.50 14,314.50 14,308.50 14,310.50 0.0K
13:35 14,310.75 14,312.50 14,309.50 14,309.75 0.0K
13:36 14,310.24 14,314.72 14,309.24 14,313.50 0.0K
13:37 14,315.22 14,320.50 14,314.50 14,317.17 0.0K
13:38 14,312.68 14,312.70 14,308.28 14,310.50 0.0K
13:39 14,310.79 14,310.80 14,307.85 14,308.88 0.0K
13:40 14,308.39 14,310.95 14,307.40 14,310.45 0.0K
13:41 14,310.95 14,316.40 14,310.95 14,316.39 0.0K
13:42 14,317.39 14,319.50 14,317.38 14,318.32 0.0K
13:43 14,318.31 14,319.50 14,312.79 14,313.50 0.0K
13:44 14,312.28 14,319.28 14,312.28 14,318.78 0.0K
13:45 14,318.79 14,327.50 14,318.79 14,327.50 0.0K
13:46 14,326.50 14,327.70 14,326.19 14,327.64 0.0K
13:47 14,330.14 14,330.14 14,325.16 14,327.50 0.0K
13:48 14,329.50 14,330.71 14,329.19 14,330.22 0.0K
13:49 14,329.72 14,330.74 14,328.73 14,329.50 0.0K
13:50 14,329.26 14,330.25 14,327.25 14,328.29 0.0K
13:51 14,329.79 14,331.31 14,329.78 14,330.32 0.0K
13:52 14,329.81 14,331.29 14,328.27 14,329.28 0.0K
13:53 14,330.27 14,330.27 14,325.29 14,325.32 0.0K
13:54 14,324.82 14,324.82 14,321.37 14,323.50 0.0K
13:55 14,323.37 14,324.39 14,321.39 14,324.39 0.0K
13:56 14,326.38 14,329.35 14,325.86 14,327.81 0.0K
13:57 14,328.30 14,330.25 14,328.25 14,328.25 0.0K
13:58 14,329.25 14,331.27 14,329.25 14,331.27 0.0K
13:59 14,330.27 14,331.75 14,330.27 14,331.75 0.0K
14:00 14,332.25 14,333.74 14,327.50 14,328.22 0.0K
14:01 14,327.72 14,331.50 14,327.72 14,330.68 0.0K
14:02 14,330.50 14,334.64 14,330.50 14,333.63 0.0K
14:03 14,334.50 14,335.50 14,332.50 14,333.50 0.0K
14:04 14,333.64 14,334.64 14,327.66 14,329.50 0.0K
14:05 14,329.64 14,330.50 14,326.50 14,326.50 0.0K
14:06 14,326.61 14,326.62 14,320.16 14,323.69 0.0K
14:07 14,324.19 14,325.50 14,323.18 14,324.19 0.0K
14:08 14,324.50 14,325.70 14,324.21 14,324.50 0.0K
14:09 14,324.21 14,325.71 14,317.24 14,317.28 0.0K
14:10 14,317.29 14,318.50 14,312.34 14,315.37 0.0K
14:11 14,314.87 14,314.87 14,311.94 14,314.46 0.0K
14:12 14,313.46 14,313.97 14,307.02 14,312.54 0.0K
14:13 14,312.04 14,315.04 14,312.04 14,314.50 0.0K
14:14 14,314.54 14,314.54 14,312.08 14,312.61 0.0K
14:15 14,315.11 14,320.50 14,315.11 14,317.61 0.0K
14:16 14,319.11 14,319.11 14,316.11 14,316.63 0.0K
14:17 14,316.50 14,319.14 14,315.13 14,319.13 0.0K
14:18 14,318.64 14,318.64 14,312.69 14,312.69 0.0K
14:19 14,312.70 14,321.19 14,312.22 14,321.19 0.0K
14:20 14,321.18 14,321.18 14,314.68 14,316.50 0.0K
14:21 14,318.15 14,318.15 14,316.65 14,317.50 0.0K
14:22 14,319.14 14,326.50 14,319.14 14,322.50 0.0K
14:23 14,322.52 14,322.52 14,319.50 14,320.50 0.0K
14:24 14,319.50 14,320.50 14,317.50 14,318.50 0.0K
14:25 14,318.02 14,319.51 14,316.50 14,318.50 0.0K
14:26 14,318.52 14,319.50 14,315.50 14,315.50 0.0K
14:27 14,316.50 14,316.50 14,311.10 14,311.11 0.0K
14:28 14,310.12 14,313.50 14,309.50 14,313.50 0.0K
14:29 14,313.17 14,317.50 14,313.17 14,317.50 0.0K
14:30 14,317.18 14,327.64 14,317.18 14,320.50 0.0K
14:31 14,319.19 14,321.69 14,318.19 14,321.18 0.0K
14:32 14,321.68 14,323.18 14,320.18 14,321.50 0.0K
14:33 14,319.71 14,323.50 14,318.24 14,319.50 0.0K
14:34 14,318.25 14,318.50 14,313.80 14,316.30 0.0K
14:35 14,314.80 14,314.80 14,311.81 14,311.81 0.0K
14:36 14,311.82 14,315.50 14,311.82 14,314.85 0.0K
14:37 14,314.50 14,316.50 14,314.35 14,315.50 0.0K
14:38 14,315.34 14,317.33 14,315.34 14,315.85 0.0K
14:39 14,314.50 14,320.31 14,313.50 14,317.81 0.0K
14:40 14,317.50 14,326.68 14,317.50 14,326.67 0.0K
14:41 14,326.66 14,330.56 14,326.15 14,330.56 0.0K
14:42 14,330.55 14,332.50 14,330.52 14,331.97 0.0K
14:43 14,331.47 14,332.50 14,328.50 14,330.97 0.0K
14:44 14,326.50 14,326.51 14,323.50 14,323.50 0.0K
14:45 14,322.50 14,322.50 14,312.13 14,313.16 0.0K
14:46 14,313.67 14,318.50 14,313.67 14,314.19 0.0K
14:47 14,313.19 14,314.50 14,310.50 14,310.50 0.0K
14:48 14,310.75 14,311.79 14,309.50 14,311.79 0.0K
14:49 14,311.30 14,313.79 14,311.30 14,312.50 0.0K
14:50 14,309.27 14,310.29 14,306.30 14,306.30 0.0K
14:51 14,305.30 14,308.82 14,302.82 14,307.31 0.0K
14:52 14,306.81 14,309.50 14,306.81 14,309.29 0.0K
14:53 14,308.79 14,312.77 14,308.79 14,312.26 0.0K
14:54 14,311.27 14,311.77 14,308.50 14,308.50 0.0K
14:55 14,310.26 14,310.50 14,306.50 14,309.50 0.0K
14:56 14,309.79 14,314.50 14,308.50 14,314.30 0.0K
14:57 14,314.80 14,314.80 14,309.50 14,310.34 0.0K
14:58 14,311.34 14,315.83 14,310.50 14,315.83 0.0K
14:59 14,315.82 14,315.82 14,312.33 14,314.50 0.0K
15:00 14,313.83 14,316.81 14,310.50 14,315.79 0.0K
15:01 14,314.79 14,315.78 14,312.28 14,314.76 0.0K
15:02 14,313.26 14,316.28 14,313.26 14,316.28 0.0K
15:03 14,316.78 14,317.78 14,315.78 14,317.28 0.0K
15:04 14,317.27 14,317.27 14,315.50 14,316.74 0.0K
15:05 14,316.24 14,316.24 14,312.50 14,315.74 0.0K
15:06 14,317.50 14,324.19 14,317.23 14,324.13 0.0K
15:07 14,323.63 14,325.50 14,320.61 14,324.52 0.0K
15:08 14,324.51 14,326.50 14,323.99 14,324.98 0.0K
15:09 14,325.97 14,326.00 14,325.47 14,325.50 0.0K
15:10 14,323.50 14,324.53 14,323.01 14,323.54 0.0K
15:11 14,323.55 14,326.05 14,323.55 14,325.54 0.0K
15:12 14,326.04 14,326.04 14,323.05 14,323.06 0.0K
15:13 14,322.50 14,323.06 14,319.58 14,321.13 0.0K
15:14 14,321.64 14,323.67 14,320.50 14,320.73 0.0K
15:15 14,319.74 14,325.74 14,319.25 14,325.50 0.0K
15:16 14,325.72 14,326.73 14,325.23 14,325.23 0.0K
15:17 14,326.73 14,326.73 14,324.25 14,325.50 0.0K
15:18 14,325.27 14,328.50 14,324.50 14,328.23 0.0K
15:19 14,328.22 14,328.72 14,326.50 14,328.72 0.0K
15:20 14,329.50 14,334.65 14,329.50 14,334.60 0.0K
15:21 14,334.59 14,336.53 14,334.03 14,334.50 0.0K
15:22 14,335.50 14,335.50 14,329.05 14,330.50 0.0K
15:23 14,330.55 14,330.55 14,327.50 14,327.50 0.0K
15:24 14,328.50 14,329.04 14,327.05 14,328.53 0.0K
15:25 14,328.03 14,331.03 14,325.56 14,329.52 0.0K
15:26 14,329.50 14,332.50 14,329.50 14,332.50 0.0K
15:27 14,333.00 14,333.50 14,330.50 14,333.49 0.0K
15:28 14,332.99 14,335.50 14,332.99 14,334.97 0.0K
15:29 14,334.47 14,336.00 14,333.48 14,334.02 0.0K
15:30 14,332.03 14,340.51 14,331.03 14,340.51 0.0K
15:31 14,341.01 14,342.50 14,338.08 14,340.60 0.0K
15:32 14,341.10 14,342.15 14,339.18 14,339.68 0.0K
15:33 14,339.69 14,346.70 14,339.69 14,346.70 0.0K
15:34 14,346.19 14,349.67 14,346.16 14,347.16 0.0K
15:35 14,346.50 14,347.50 14,343.50 14,346.68 0.0K
15:36 14,347.67 14,349.67 14,346.16 14,349.63 0.0K
15:37 14,348.63 14,349.63 14,348.12 14,348.12 0.0K
15:38 14,347.63 14,348.50 14,345.50 14,346.16 0.0K
15:39 14,345.66 14,346.50 14,342.67 14,346.20 0.0K
15:40 14,345.70 14,345.70 14,340.22 14,340.77 0.0K
15:41 14,340.78 14,344.50 14,339.28 14,344.50 0.0K
15:42 14,343.33 14,343.50 14,339.86 14,340.50 0.0K
15:43 14,340.88 14,342.88 14,339.88 14,340.38 0.0K
15:44 14,339.88 14,339.88 14,338.50 14,339.39 0.0K
15:45 14,339.38 14,343.50 14,339.38 14,342.84 0.0K
15:46 14,346.33 14,350.29 14,346.32 14,349.27 0.0K
15:47 14,348.77 14,348.77 14,342.78 14,342.79 0.0K
15:48 14,342.50 14,350.50 14,342.50 14,346.50 0.0K
15:49 14,346.71 14,346.71 14,341.50 14,346.50 0.0K
15:50 14,344.20 14,344.69 14,341.19 14,342.50 0.0K
15:51 14,343.50 14,344.67 14,340.50 14,343.66 0.0K
15:52 14,343.50 14,348.50 14,343.50 14,347.11 0.0K
15:53 14,346.61 14,353.07 14,346.50 14,352.07 0.0K
15:54 14,352.57 14,357.98 14,352.57 14,357.98 0.0K
15:55 14,358.48 14,363.42 14,357.46 14,363.42 0.0K
15:56 14,363.50 14,366.85 14,362.50 14,365.33 0.0K
15:57 14,365.32 14,369.31 14,365.32 14,366.79 0.0K
15:58 14,367.29 14,369.27 14,366.26 14,366.26 0.0K
15:59 14,367.50 14,369.64 14,365.50 14,369.64 0.0K
16:00 14,370.13 14,370.63 14,366.62 14,369.53 0.0K
16:01 14,368.50 14,369.50 14,366.50 14,367.00 0.0K
16:02 14,365.51 14,368.05 14,362.50 14,367.50 0.0K
16:03 14,367.54 14,371.50 14,367.53 14,371.50 0.0K
16:04 14,371.00 14,377.96 14,371.00 14,377.95 0.0K
16:05 14,378.50 14,381.91 14,376.45 14,380.41 0.0K
16:06 14,380.91 14,381.50 14,376.41 14,380.89 0.0K
16:07 14,380.88 14,380.88 14,372.40 14,373.40 0.0K
16:08 14,373.41 14,376.89 14,372.41 14,376.88 0.0K
16:09 14,376.38 14,378.87 14,374.88 14,378.85 0.0K
16:10 14,378.35 14,378.35 14,374.32 14,376.30 0.0K
16:11 14,376.29 14,376.50 14,374.29 14,375.76 0.0K
16:12 14,375.50 14,376.50 14,370.30 14,370.30 0.0K
16:13 14,370.29 14,370.50 14,363.30 14,364.80 0.0K
16:14 14,365.50 14,365.77 14,364.26 14,365.24 0.0K
16:15 14,365.74 14,368.71 14,360.23 14,360.73 0.0K
16:16 14,362.50 14,367.50 14,362.50 14,367.50 0.0K
16:17 14,367.69 14,368.67 14,365.18 14,368.17 0.0K
16:18 14,367.67 14,370.14 14,365.16 14,366.50 0.0K
16:19 14,367.65 14,370.63 14,366.50 14,370.63 0.0K
16:20 14,369.13 14,372.60 14,369.12 14,372.59 0.0K
16:21 14,372.58 14,373.52 14,369.50 14,373.52 0.0K
16:22 14,372.50 14,374.50 14,370.50 14,374.46 0.0K
16:23 14,375.45 14,375.94 14,371.50 14,371.50 0.0K
16:24 14,370.90 14,373.89 14,370.50 14,370.50 0.0K
16:25 14,369.39 14,372.38 14,369.39 14,370.37 0.0K
16:26 14,369.87 14,371.86 14,368.38 14,368.38 0.0K
16:27 14,368.88 14,371.86 14,368.88 14,371.50 0.0K
16:28 14,369.85 14,370.84 14,368.35 14,370.81 0.0K
16:29 14,371.80 14,373.28 14,370.75 14,370.75 0.0K
16:30 14,371.75 14,374.23 14,371.24 14,372.67 0.0K
16:31 14,374.16 14,374.66 14,373.15 14,373.65 0.0K
16:32 14,373.66 14,375.17 14,372.67 14,375.17 0.0K
16:33 14,375.16 14,380.15 14,375.16 14,379.64 0.0K
16:34 14,380.14 14,380.50 14,376.13 14,376.13 0.0K
16:35 14,376.14 14,378.14 14,375.14 14,378.13 0.0K
16:36 14,378.14 14,379.66 14,377.66 14,378.50 0.0K
16:37 14,378.67 14,381.50 14,378.17 14,381.50 0.0K
16:38 14,382.67 14,383.65 14,382.15 14,382.50 0.0K
16:39 14,383.50 14,385.50 14,383.15 14,383.50 0.0K
16:40 14,384.15 14,385.50 14,382.50 14,384.11 0.0K
16:41 14,384.61 14,384.61 14,375.50 14,379.69 0.0K
16:42 14,380.50 14,380.70 14,378.50 14,379.50 0.0K
16:43 14,378.50 14,379.70 14,377.50 14,379.70 0.0K
16:44 14,378.70 14,378.70 14,375.71 14,375.71 0.0K
16:45 14,376.21 14,378.21 14,373.73 14,377.22 0.0K
16:46 14,377.21 14,381.50 14,377.21 14,381.14 0.0K
16:47 14,380.50 14,380.50 14,377.50 14,377.62 0.0K
16:48 14,377.61 14,377.61 14,373.50 14,375.09 0.0K
16:49 14,375.59 14,377.08 14,375.50 14,377.04 0.0K
16:50 14,377.50 14,378.03 14,376.48 14,376.48 0.0K
16:51 14,375.98 14,378.50 14,375.98 14,378.50 0.0K
16:52 14,378.44 14,378.94 14,376.50 14,377.50 0.0K
16:53 14,377.40 14,380.86 14,376.50 14,379.85 0.0K
16:54 14,379.35 14,380.83 14,379.35 14,380.32 0.0K
16:55 14,379.82 14,381.50 14,379.82 14,381.30 0.0K
16:56 14,379.80 14,380.79 14,375.81 14,377.50 0.0K
16:57 14,378.50 14,379.81 14,375.33 14,376.83 0.0K
16:58 14,376.50 14,377.86 14,376.34 14,377.36 0.0K
16:59 14,377.86 14,379.84 14,377.86 14,379.32 0.0K
17:00 14,380.82 14,382.79 14,379.31 14,382.27 0.0K
17:01 14,382.77 14,384.71 14,382.23 14,384.20 0.0K
17:02 14,384.70 14,388.67 14,383.19 14,388.66 0.0K
17:03 14,389.16 14,393.50 14,389.16 14,392.15 0.0K
17:04 14,393.50 14,394.71 14,392.23 14,392.73 0.0K
17:05 14,393.24 14,395.50 14,392.26 14,392.81 0.0K
17:06 14,392.32 14,394.86 14,390.42 14,390.42 0.0K
17:07 14,390.43 14,392.47 14,389.44 14,390.00 0.0K
17:08 14,390.01 14,391.50 14,389.51 14,389.59 0.0K
17:09 14,390.09 14,392.10 14,389.50 14,389.50 0.0K
17:10 14,389.64 14,392.16 14,389.64 14,390.66 0.0K
17:11 14,388.67 14,388.67 14,380.75 14,382.26 0.0K
17:12 14,381.26 14,383.50 14,380.77 14,382.50 0.0K
17:13 14,383.50 14,384.50 14,380.50 14,384.50 0.0K
17:14 14,381.82 14,382.84 14,381.50 14,381.50 0.0K
17:15 14,383.34 14,386.50 14,379.35 14,379.35 0.0K
17:16 14,380.36 14,380.50 14,378.50 14,378.89 0.0K
17:17 14,378.50 14,380.41 14,377.41 14,377.42 0.0K
17:18 14,377.43 14,377.50 14,375.50 14,376.46 0.0K
17:19 14,376.96 14,377.50 14,374.50 14,375.52 0.0K
17:20 14,377.02 14,379.52 14,377.02 14,377.03 0.0K
17:21 14,378.53 14,379.50 14,376.54 14,379.50 0.0K
17:22 14,377.55 14,378.57 14,377.55 14,378.08 0.0K
17:23 14,380.08 14,381.50 14,378.50 14,379.09 0.0K
17:24 14,379.59 14,380.60 14,378.59 14,379.11 0.0K
17:25 14,379.61 14,383.61 14,379.61 14,382.61 0.0K
17:26 14,383.50 14,383.61 14,380.61 14,383.13 0.0K
17:27 14,383.63 14,384.62 14,382.12 14,384.12 0.0K
17:28 14,383.12 14,385.11 14,382.11 14,383.61 0.0K
17:29 14,384.10 14,384.10 14,380.11 14,380.11 0.0K
17:30 14,380.61 14,384.60 14,380.61 14,383.50 0.0K
17:31 14,384.50 14,384.50 14,379.50 14,379.50 0.0K
17:32 14,377.61 14,379.61 14,373.50 14,378.50 0.0K
17:33 14,378.11 14,381.50 14,378.11 14,379.11 0.0K
17:34 14,379.50 14,382.50 14,371.50 14,382.50 0.0K
17:35 14,383.61 14,383.61 14,376.50 14,379.90 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available