IBEX 35

ES35
🏛️ spain →
15,526.00
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 14,312.50 14,321.50 14,312.50 14,321.50 0.0K
09:00 14,331.50 14,335.98 14,321.49 14,328.50 0.0K
09:01 14,328.48 14,338.50 14,308.50 14,308.50 0.0K
09:02 14,306.50 14,324.50 14,305.01 14,309.50 0.0K
09:03 14,307.50 14,317.50 14,301.51 14,307.00 0.0K
09:04 14,307.50 14,310.50 14,295.50 14,302.01 0.0K
09:05 14,297.01 14,299.51 14,286.52 14,299.50 0.0K
09:06 14,306.50 14,318.50 14,306.50 14,312.50 0.0K
09:07 14,313.00 14,321.90 14,312.89 14,314.39 0.0K
09:08 14,312.90 14,321.84 14,307.44 14,315.50 0.0K
09:09 14,314.31 14,317.31 14,308.33 14,309.50 0.0K
09:10 14,310.24 14,311.75 14,296.29 14,301.30 0.0K
09:11 14,301.50 14,325.50 14,301.50 14,321.64 0.0K
09:12 14,321.14 14,331.57 14,321.14 14,330.56 0.0K
09:13 14,329.06 14,333.05 14,321.60 14,326.62 0.0K
09:14 14,326.12 14,332.55 14,325.62 14,328.57 0.0K
09:15 14,331.57 14,337.50 14,324.50 14,327.50 0.0K
09:16 14,325.09 14,330.50 14,322.11 14,329.50 0.0K
09:17 14,330.50 14,337.50 14,330.50 14,334.69 0.0K
09:18 14,332.50 14,332.50 14,319.50 14,322.50 0.0K
09:19 14,324.50 14,327.36 14,319.93 14,320.43 0.0K
09:20 14,320.44 14,320.94 14,312.51 14,314.54 0.0K
09:21 14,314.50 14,324.02 14,310.55 14,323.52 0.0K
09:22 14,324.01 14,328.00 14,314.07 14,318.06 0.0K
09:23 14,320.56 14,329.96 14,317.03 14,329.95 0.0K
09:24 14,328.94 14,334.31 14,328.94 14,332.80 0.0K
09:25 14,333.50 14,339.24 14,329.50 14,335.24 0.0K
09:26 14,334.50 14,334.76 14,318.37 14,320.91 0.0K
09:27 14,315.92 14,321.94 14,315.92 14,320.50 0.0K
09:28 14,320.01 14,335.97 14,320.01 14,326.48 0.0K
09:29 14,326.50 14,329.99 14,322.50 14,324.56 0.0K
09:30 14,321.50 14,323.50 14,314.13 14,322.50 0.0K
09:31 14,325.61 14,329.02 14,319.50 14,329.01 0.0K
09:32 14,325.01 14,327.53 14,323.53 14,327.00 0.0K
09:33 14,329.00 14,329.00 14,320.01 14,326.48 0.0K
09:34 14,324.50 14,330.95 14,319.51 14,330.94 0.0K
09:35 14,330.93 14,333.91 14,321.50 14,323.50 0.0K
09:36 14,323.93 14,326.50 14,319.46 14,319.46 0.0K
09:37 14,318.50 14,324.50 14,317.97 14,319.50 0.0K
09:38 14,320.99 14,320.99 14,306.50 14,311.50 0.0K
09:39 14,309.58 14,310.59 14,307.10 14,307.60 0.0K
09:40 14,307.11 14,313.09 14,302.09 14,305.08 0.0K
09:41 14,304.08 14,304.58 14,301.08 14,304.08 0.0K
09:42 14,304.07 14,314.02 14,304.07 14,311.49 0.0K
09:43 14,312.48 14,313.46 14,309.47 14,310.95 0.0K
09:44 14,310.50 14,311.96 14,306.46 14,306.46 0.0K
09:45 14,306.47 14,310.50 14,305.01 14,310.50 0.0K
09:46 14,307.51 14,307.51 14,296.10 14,299.50 0.0K
09:47 14,299.10 14,305.50 14,298.09 14,300.52 0.0K
09:48 14,300.50 14,304.99 14,295.99 14,295.99 0.0K
09:49 14,297.00 14,312.43 14,297.00 14,309.50 0.0K
09:50 14,310.42 14,317.88 14,310.40 14,315.91 0.0K
09:51 14,314.91 14,317.43 14,311.92 14,316.43 0.0K
09:52 14,316.44 14,329.85 14,316.44 14,327.33 0.0K
09:53 14,326.50 14,329.32 14,324.33 14,324.84 0.0K
09:54 14,325.35 14,329.36 14,323.87 14,323.87 0.0K
09:55 14,324.87 14,324.87 14,317.89 14,323.93 0.0K
09:56 14,323.92 14,330.85 14,323.92 14,326.33 0.0K
09:57 14,321.50 14,329.30 14,320.50 14,320.50 0.0K
09:58 14,319.80 14,322.50 14,319.50 14,320.79 0.0K
09:59 14,321.29 14,322.78 14,319.50 14,320.77 0.0K
10:00 14,319.26 14,319.50 14,306.83 14,313.35 0.0K
10:01 14,313.85 14,316.84 14,306.75 14,308.75 0.0K
10:02 14,312.74 14,324.50 14,312.74 14,320.59 0.0K
10:03 14,319.50 14,325.56 14,319.50 14,324.50 0.0K
10:04 14,324.03 14,328.93 14,324.03 14,328.92 0.0K
10:05 14,329.41 14,330.41 14,324.92 14,328.92 0.0K
10:06 14,327.92 14,333.91 14,327.90 14,330.50 0.0K
10:07 14,333.41 14,334.90 14,329.89 14,331.40 0.0K
10:08 14,331.90 14,334.90 14,323.94 14,323.94 0.0K
10:09 14,323.45 14,323.99 14,314.08 14,314.08 0.0K
10:10 14,314.59 14,315.50 14,303.50 14,305.76 0.0K
10:11 14,308.50 14,308.50 14,299.34 14,299.50 0.0K
10:12 14,299.89 14,301.95 14,295.46 14,296.46 0.0K
10:13 14,295.46 14,300.46 14,290.50 14,300.46 0.0K
10:14 14,298.96 14,306.50 14,298.96 14,304.83 0.0K
10:15 14,304.33 14,312.75 14,304.33 14,311.23 0.0K
10:16 14,312.72 14,315.68 14,310.68 14,312.17 0.0K
10:17 14,317.66 14,320.09 14,317.05 14,317.55 0.0K
10:18 14,318.04 14,329.94 14,318.02 14,328.42 0.0K
10:19 14,328.41 14,328.41 14,322.89 14,324.89 0.0K
10:20 14,325.50 14,325.50 14,319.43 14,320.50 0.0K
10:21 14,318.94 14,322.50 14,314.94 14,314.94 0.0K
10:22 14,311.50 14,322.43 14,307.98 14,321.92 0.0K
10:23 14,322.42 14,322.42 14,316.50 14,316.90 0.0K
10:24 14,317.40 14,320.39 14,316.50 14,318.50 0.0K
10:25 14,320.81 14,321.50 14,309.30 14,309.30 0.0K
10:26 14,308.50 14,308.50 14,304.35 14,305.35 0.0K
10:27 14,303.36 14,308.37 14,301.50 14,307.87 0.0K
10:28 14,308.50 14,311.36 14,308.50 14,309.32 0.0K
10:29 14,309.31 14,309.31 14,302.85 14,304.34 0.0K
10:30 14,302.50 14,307.33 14,302.50 14,302.84 0.0K
10:31 14,301.85 14,303.35 14,297.87 14,300.87 0.0K
10:32 14,304.36 14,306.50 14,300.50 14,300.50 0.0K
10:33 14,299.35 14,302.50 14,295.35 14,296.50 0.0K
10:34 14,294.87 14,297.88 14,293.50 14,294.40 0.0K
10:35 14,296.40 14,297.50 14,287.50 14,287.50 0.0K
10:36 14,288.89 14,297.50 14,288.38 14,295.33 0.0K
10:37 14,295.50 14,295.82 14,286.50 14,286.89 0.0K
10:38 14,287.39 14,288.50 14,278.47 14,278.98 0.0K
10:39 14,278.50 14,279.99 14,276.49 14,277.99 0.0K
10:40 14,277.98 14,291.37 14,277.98 14,290.85 0.0K
10:41 14,292.50 14,305.61 14,292.50 14,305.61 0.0K
10:42 14,307.59 14,312.97 14,297.01 14,300.01 0.0K
10:43 14,300.50 14,302.06 14,295.03 14,299.07 0.0K
10:44 14,300.57 14,302.06 14,293.51 14,293.51 0.0K
10:45 14,293.50 14,299.50 14,288.04 14,299.50 0.0K
10:46 14,299.99 14,301.95 14,291.92 14,292.50 0.0K
10:47 14,293.93 14,303.89 14,293.93 14,302.88 0.0K
10:48 14,302.38 14,302.38 14,289.44 14,290.50 0.0K
10:49 14,291.94 14,293.92 14,288.42 14,289.86 0.0K
10:50 14,290.35 14,300.72 14,288.84 14,293.74 0.0K
10:51 14,296.50 14,300.72 14,295.20 14,296.19 0.0K
10:52 14,297.19 14,297.50 14,283.83 14,283.83 0.0K
10:53 14,283.33 14,284.39 14,277.43 14,277.94 0.0K
10:54 14,277.44 14,277.95 14,272.46 14,277.42 0.0K
10:55 14,277.91 14,287.35 14,277.41 14,286.35 0.0K
10:56 14,286.50 14,287.34 14,281.84 14,281.84 0.0K
10:57 14,277.85 14,278.89 14,276.39 14,277.39 0.0K
10:58 14,277.89 14,279.86 14,277.39 14,278.50 0.0K
10:59 14,278.85 14,278.85 14,273.36 14,274.50 0.0K
11:00 14,273.91 14,273.91 14,261.01 14,264.50 0.0K
11:01 14,268.02 14,270.01 14,265.05 14,265.05 0.0K
11:02 14,265.06 14,274.50 14,264.06 14,274.00 0.0K
11:03 14,274.50 14,281.97 14,271.94 14,271.94 0.0K
11:04 14,271.95 14,276.92 14,271.44 14,276.50 0.0K
11:05 14,276.37 14,278.36 14,266.92 14,267.50 0.0K
11:06 14,268.42 14,274.39 14,263.43 14,274.39 0.0K
11:07 14,274.38 14,278.81 14,272.29 14,272.29 0.0K
11:08 14,277.50 14,278.76 14,271.29 14,272.50 0.0K
11:09 14,271.35 14,274.92 14,271.35 14,273.92 0.0K
11:10 14,274.92 14,282.50 14,274.92 14,282.50 0.0K
11:11 14,281.50 14,282.36 14,276.86 14,278.87 0.0K
11:12 14,281.86 14,286.83 14,281.86 14,285.28 0.0K
11:13 14,286.28 14,286.32 14,281.82 14,285.35 0.0K
11:14 14,285.85 14,285.85 14,281.38 14,283.50 0.0K
11:15 14,284.42 14,287.41 14,282.41 14,282.41 0.0K
11:16 14,282.92 14,282.92 14,277.50 14,278.98 0.0K
11:17 14,278.99 14,282.99 14,271.08 14,273.10 0.0K
11:18 14,273.50 14,282.06 14,270.63 14,281.56 0.0K
11:19 14,281.55 14,281.55 14,272.50 14,273.11 0.0K
11:20 14,274.11 14,277.50 14,265.50 14,267.73 0.0K
11:21 14,270.50 14,271.50 14,266.50 14,268.50 0.0K
11:22 14,268.77 14,269.77 14,265.50 14,267.50 0.0K
11:23 14,267.26 14,270.50 14,265.50 14,270.23 0.0K
11:24 14,268.50 14,273.50 14,265.75 14,273.50 0.0K
11:25 14,273.75 14,278.23 14,271.25 14,276.74 0.0K
11:26 14,277.24 14,281.73 14,275.74 14,280.22 0.0K
11:27 14,280.72 14,285.21 14,280.23 14,285.21 0.0K
11:28 14,288.21 14,291.65 14,286.64 14,287.14 0.0K
11:29 14,287.64 14,288.50 14,284.50 14,284.50 0.0K
11:30 14,285.61 14,289.08 14,281.11 14,284.59 0.0K
11:31 14,284.58 14,287.50 14,284.58 14,287.50 0.0K
11:32 14,287.50 14,288.50 14,282.49 14,284.00 0.0K
11:33 14,283.00 14,286.98 14,281.50 14,286.47 0.0K
11:34 14,285.97 14,292.50 14,285.50 14,286.49 0.0K
11:35 14,286.50 14,288.00 14,282.09 14,287.12 0.0K
11:36 14,287.62 14,288.63 14,283.50 14,283.66 0.0K
11:37 14,285.50 14,292.50 14,285.50 14,289.60 0.0K
11:38 14,288.50 14,294.05 14,288.10 14,292.99 0.0K
11:39 14,293.49 14,294.97 14,290.44 14,291.50 0.0K
11:40 14,290.50 14,294.50 14,290.41 14,294.50 0.0K
11:41 14,293.50 14,297.50 14,293.50 14,297.38 0.0K
11:42 14,296.38 14,299.36 14,290.89 14,290.89 0.0K
11:43 14,291.90 14,298.50 14,291.40 14,298.37 0.0K
11:44 14,299.50 14,301.50 14,298.50 14,300.80 0.0K
11:45 14,300.30 14,309.24 14,300.29 14,304.50 0.0K
11:46 14,304.20 14,313.13 14,304.20 14,310.59 0.0K
11:47 14,310.08 14,312.57 14,307.50 14,307.50 0.0K
11:48 14,308.50 14,311.56 14,305.58 14,307.56 0.0K
11:49 14,307.06 14,307.06 14,297.14 14,298.64 0.0K
11:50 14,297.14 14,299.13 14,288.63 14,288.63 0.0K
11:51 14,288.50 14,289.61 14,282.13 14,289.10 0.0K
11:52 14,286.50 14,288.59 14,280.50 14,280.50 0.0K
11:53 14,280.09 14,282.60 14,274.50 14,279.50 0.0K
11:54 14,279.59 14,283.55 14,279.08 14,280.57 0.0K
11:55 14,281.57 14,285.58 14,277.11 14,277.50 0.0K
11:56 14,276.50 14,281.11 14,275.64 14,279.61 0.0K
11:57 14,282.60 14,291.05 14,281.50 14,291.04 0.0K
11:58 14,291.54 14,292.53 14,289.02 14,289.02 0.0K
11:59 14,288.02 14,288.02 14,279.55 14,282.07 0.0K
12:00 14,281.08 14,285.58 14,281.08 14,285.56 0.0K
12:01 14,284.56 14,285.06 14,277.13 14,277.15 0.0K
12:02 14,276.65 14,277.50 14,270.75 14,273.25 0.0K
12:03 14,273.75 14,276.25 14,272.50 14,273.23 0.0K
12:04 14,273.24 14,274.74 14,269.29 14,270.31 0.0K
12:05 14,270.32 14,271.50 14,269.40 14,269.92 0.0K
12:06 14,269.50 14,274.44 14,269.50 14,273.50 0.0K
12:07 14,271.50 14,271.50 14,267.50 14,267.54 0.0K
12:08 14,269.05 14,269.55 14,264.12 14,265.63 0.0K
12:09 14,265.64 14,269.63 14,264.62 14,267.62 0.0K
12:10 14,268.12 14,268.50 14,263.50 14,267.50 0.0K
12:11 14,265.68 14,268.70 14,264.50 14,268.19 0.0K
12:12 14,267.19 14,272.16 14,267.19 14,272.16 0.0K
12:13 14,271.16 14,271.65 14,269.16 14,269.66 0.0K
12:14 14,269.67 14,272.67 14,269.50 14,270.67 0.0K
12:15 14,274.17 14,281.62 14,273.16 14,278.15 0.0K
12:16 14,278.65 14,283.62 14,278.65 14,281.61 0.0K
12:17 14,281.50 14,282.63 14,280.50 14,282.63 0.0K
12:18 14,282.50 14,287.61 14,280.50 14,281.50 0.0K
12:19 14,282.14 14,282.14 14,275.50 14,276.73 0.0K
12:20 14,278.23 14,280.50 14,277.50 14,277.50 0.0K
12:21 14,277.82 14,279.90 14,276.43 14,278.97 0.0K
12:22 14,279.96 14,279.97 14,273.50 14,273.50 0.0K
12:23 14,273.60 14,273.60 14,256.86 14,257.38 0.0K
12:24 14,255.89 14,258.50 14,253.50 14,253.50 0.0K
12:25 14,253.50 14,254.52 14,248.14 14,248.16 0.0K
12:26 14,247.66 14,248.71 14,245.50 14,247.50 0.0K
12:27 14,247.25 14,248.75 14,242.50 14,243.50 0.0K
12:28 14,245.73 14,245.73 14,241.50 14,242.20 0.0K
12:29 14,244.20 14,245.16 14,240.65 14,241.66 0.0K
12:30 14,241.16 14,241.17 14,235.73 14,237.23 0.0K
12:31 14,238.23 14,243.20 14,238.23 14,242.69 0.0K
12:32 14,242.68 14,243.68 14,237.19 14,238.50 0.0K
12:33 14,234.70 14,238.71 14,234.21 14,236.70 0.0K
12:34 14,238.70 14,242.69 14,237.22 14,237.23 0.0K
12:35 14,236.74 14,237.50 14,235.32 14,235.34 0.0K
12:36 14,235.35 14,236.50 14,232.40 14,236.50 0.0K
12:37 14,236.94 14,242.96 14,235.50 14,242.96 0.0K
12:38 14,243.95 14,243.95 14,236.50 14,240.04 0.0K
12:39 14,239.04 14,242.53 14,239.04 14,242.50 0.0K
12:40 14,242.51 14,243.01 14,237.07 14,238.50 0.0K
12:41 14,238.09 14,238.64 14,234.65 14,234.66 0.0K
12:42 14,236.18 14,239.21 14,235.19 14,236.22 0.0K
12:43 14,234.72 14,236.26 14,228.30 14,229.50 0.0K
12:44 14,229.33 14,232.83 14,229.33 14,230.50 0.0K
12:45 14,229.50 14,230.50 14,226.42 14,226.42 0.0K
12:46 14,227.42 14,229.50 14,225.50 14,226.36 0.0K
12:47 14,224.86 14,225.86 14,222.32 14,222.50 0.0K
12:48 14,222.33 14,222.33 14,217.35 14,217.50 0.0K
12:49 14,216.33 14,218.33 14,213.82 14,214.28 0.0K
12:50 14,214.50 14,215.24 14,212.27 14,212.73 0.0K
12:51 14,211.73 14,211.73 14,206.50 14,209.50 0.0K
12:52 14,209.27 14,217.50 14,209.27 14,216.25 0.0K
12:53 14,212.75 14,215.82 14,211.50 14,214.84 0.0K
12:54 14,215.50 14,218.34 14,213.33 14,218.33 0.0K
12:55 14,217.33 14,217.33 14,208.39 14,211.39 0.0K
12:56 14,210.89 14,215.35 14,210.89 14,212.84 0.0K
12:57 14,213.34 14,215.32 14,211.32 14,211.32 0.0K
12:58 14,210.82 14,210.85 14,208.84 14,209.50 0.0K
12:59 14,208.50 14,212.50 14,206.50 14,212.50 0.0K
13:00 14,215.35 14,217.50 14,212.23 14,214.23 0.0K
13:01 14,213.23 14,218.22 14,212.20 14,216.20 0.0K
13:02 14,216.69 14,222.65 14,213.69 14,217.19 0.0K
13:03 14,216.69 14,219.17 14,216.17 14,218.17 0.0K
13:04 14,217.50 14,217.67 14,212.18 14,217.15 0.0K
13:05 14,215.50 14,223.50 14,211.60 14,211.60 0.0K
13:06 14,211.50 14,214.50 14,204.50 14,205.50 0.0K
13:07 14,206.66 14,213.57 14,204.50 14,210.56 0.0K
13:08 14,208.56 14,218.42 14,208.56 14,218.42 0.0K
13:09 14,219.41 14,223.87 14,218.50 14,222.36 0.0K
13:10 14,222.35 14,229.50 14,222.35 14,225.50 0.0K
13:11 14,225.77 14,229.50 14,224.24 14,224.50 0.0K
13:12 14,225.50 14,226.74 14,224.50 14,225.25 0.0K
13:13 14,225.26 14,228.73 14,222.50 14,228.70 0.0K
13:14 14,228.69 14,228.69 14,224.50 14,224.71 0.0K
13:15 14,225.50 14,228.72 14,224.50 14,228.69 0.0K
13:16 14,227.19 14,227.19 14,221.25 14,221.75 0.0K
13:17 14,221.50 14,223.22 14,215.76 14,222.50 0.0K
13:18 14,222.72 14,226.63 14,221.18 14,223.61 0.0K
13:19 14,224.50 14,228.59 14,224.50 14,225.50 0.0K
13:20 14,225.06 14,225.64 14,218.50 14,224.14 0.0K
13:21 14,224.50 14,226.15 14,221.50 14,224.50 0.0K
13:22 14,224.64 14,224.65 14,219.71 14,220.21 0.0K
13:23 14,221.21 14,222.26 14,217.78 14,218.28 0.0K
13:24 14,217.79 14,224.26 14,217.79 14,220.50 0.0K
13:25 14,220.76 14,222.73 14,217.50 14,221.71 0.0K
13:26 14,222.21 14,222.70 14,218.19 14,222.68 0.0K
13:27 14,223.50 14,224.50 14,220.66 14,224.13 0.0K
13:28 14,223.50 14,225.60 14,221.50 14,223.59 0.0K
13:29 14,223.09 14,223.50 14,221.09 14,222.61 0.0K
13:30 14,223.50 14,229.50 14,222.12 14,228.57 0.0K
13:31 14,230.50 14,231.50 14,229.05 14,229.58 0.0K
13:32 14,228.50 14,237.52 14,228.50 14,235.50 0.0K
13:33 14,234.49 14,236.47 14,232.46 14,233.91 0.0K
13:34 14,232.41 14,234.41 14,228.41 14,228.93 0.0K
13:35 14,231.93 14,232.91 14,226.50 14,227.45 0.0K
13:36 14,227.50 14,227.50 14,225.50 14,226.49 0.0K
13:37 14,228.50 14,229.97 14,226.44 14,226.44 0.0K
13:38 14,224.45 14,229.46 14,224.45 14,228.97 0.0K
13:39 14,229.50 14,231.96 14,225.02 14,226.50 0.0K
13:40 14,228.50 14,229.08 14,226.50 14,228.59 0.0K
13:41 14,227.59 14,229.10 14,227.11 14,227.12 0.0K
13:42 14,227.62 14,227.62 14,221.15 14,222.17 0.0K
13:43 14,221.67 14,224.17 14,220.67 14,221.18 0.0K
13:44 14,221.17 14,221.17 14,216.50 14,217.50 0.0K
13:45 14,215.50 14,220.68 14,215.50 14,218.71 0.0K
13:46 14,218.50 14,220.50 14,218.50 14,219.73 0.0K
13:47 14,220.23 14,223.74 14,220.23 14,223.73 0.0K
13:48 14,223.24 14,228.50 14,223.24 14,227.74 0.0K
13:49 14,228.24 14,231.73 14,226.23 14,231.73 0.0K
13:50 14,233.50 14,235.50 14,229.79 14,229.80 0.0K
13:51 14,230.30 14,230.50 14,224.88 14,227.89 0.0K
13:52 14,226.90 14,226.90 14,222.96 14,223.50 0.0K
13:53 14,223.49 14,224.52 14,223.49 14,224.02 0.0K
13:54 14,224.52 14,226.53 14,223.04 14,225.50 0.0K
13:55 14,223.50 14,227.52 14,223.50 14,227.01 0.0K
13:56 14,227.00 14,231.99 14,226.50 14,230.50 0.0K
13:57 14,229.48 14,233.46 14,225.00 14,232.44 0.0K
13:58 14,233.93 14,239.83 14,233.50 14,239.50 0.0K
13:59 14,240.50 14,244.80 14,240.50 14,241.80 0.0K
14:00 14,245.30 14,247.28 14,235.82 14,236.33 0.0K
14:01 14,235.83 14,235.83 14,228.37 14,230.95 0.0K
14:02 14,230.96 14,235.42 14,230.46 14,234.89 0.0K
14:03 14,234.88 14,239.86 14,233.40 14,233.42 0.0K
14:04 14,232.93 14,232.93 14,228.55 14,229.69 0.0K
14:05 14,229.70 14,230.21 14,226.36 14,229.36 0.0K
14:06 14,229.37 14,231.50 14,228.39 14,230.50 0.0K
14:07 14,230.40 14,230.40 14,224.50 14,224.99 0.0K
14:08 14,225.00 14,225.00 14,221.04 14,223.50 0.0K
14:09 14,224.11 14,228.65 14,223.50 14,228.50 0.0K
14:10 14,228.64 14,230.66 14,224.50 14,229.50 0.0K
14:11 14,228.66 14,231.50 14,228.50 14,231.12 0.0K
14:12 14,231.62 14,239.58 14,231.62 14,237.07 0.0K
14:13 14,236.57 14,237.09 14,230.61 14,230.62 0.0K
14:14 14,230.12 14,232.66 14,229.14 14,232.50 0.0K
14:15 14,231.66 14,236.65 14,231.66 14,234.50 0.0K
14:16 14,235.50 14,236.65 14,234.64 14,236.65 0.0K
14:17 14,236.15 14,236.50 14,227.70 14,228.21 0.0K
14:18 14,228.72 14,230.22 14,227.26 14,227.28 0.0K
14:19 14,229.77 14,230.50 14,222.50 14,223.34 0.0K
14:20 14,224.50 14,227.34 14,223.85 14,226.50 0.0K
14:21 14,225.50 14,225.50 14,218.44 14,218.44 0.0K
14:22 14,218.94 14,218.94 14,213.50 14,216.45 0.0K
14:23 14,215.95 14,215.99 14,211.96 14,215.99 0.0K
14:24 14,216.99 14,219.50 14,215.98 14,218.98 0.0K
14:25 14,222.98 14,223.92 14,221.41 14,223.41 0.0K
14:26 14,222.50 14,223.41 14,216.50 14,216.50 0.0K
14:27 14,216.51 14,216.51 14,208.60 14,208.61 0.0K
14:28 14,208.62 14,214.13 14,208.62 14,214.11 0.0K
14:29 14,215.11 14,220.50 14,215.11 14,217.04 0.0K
14:30 14,204.50 14,204.50 14,171.50 14,180.10 0.0K
14:31 14,176.60 14,189.03 14,175.10 14,182.05 0.0K
14:32 14,182.54 14,197.94 14,182.54 14,192.50 0.0K
14:33 14,193.93 14,198.50 14,186.50 14,186.50 0.0K
14:34 14,185.88 14,188.86 14,179.50 14,180.39 0.0K
14:35 14,177.89 14,192.35 14,177.41 14,191.29 0.0K
14:36 14,193.28 14,207.10 14,189.21 14,207.07 0.0K
14:37 14,205.06 14,213.46 14,202.00 14,210.94 0.0K
14:38 14,212.93 14,218.50 14,210.30 14,210.50 0.0K
14:39 14,211.30 14,216.78 14,207.31 14,214.76 0.0K
14:40 14,213.26 14,219.72 14,208.26 14,218.71 0.0K
14:41 14,220.71 14,227.50 14,218.50 14,223.50 0.0K
14:42 14,224.50 14,230.04 14,223.02 14,225.49 0.0K
14:43 14,224.99 14,231.45 14,221.49 14,230.93 0.0K
14:44 14,228.50 14,238.35 14,225.93 14,233.35 0.0K
14:45 14,231.35 14,231.35 14,212.50 14,215.04 0.0K
14:46 14,217.50 14,222.99 14,215.53 14,218.44 0.0K
14:47 14,217.50 14,222.50 14,217.50 14,219.98 0.0K
14:48 14,221.98 14,230.42 14,221.98 14,227.87 0.0K
14:49 14,228.86 14,229.50 14,226.37 14,227.36 0.0K
14:50 14,227.37 14,236.84 14,227.37 14,232.89 0.0K
14:51 14,231.39 14,234.41 14,227.91 14,229.50 0.0K
14:52 14,229.44 14,230.96 14,223.50 14,223.50 0.0K
14:53 14,225.49 14,235.92 14,223.50 14,230.92 0.0K
14:54 14,232.92 14,238.42 14,228.94 14,231.47 0.0K
14:55 14,230.97 14,230.97 14,223.48 14,225.50 0.0K
14:56 14,225.54 14,225.56 14,216.50 14,218.50 0.0K
14:57 14,215.50 14,219.50 14,215.17 14,218.50 0.0K
14:58 14,219.17 14,221.50 14,217.50 14,221.50 0.0K
14:59 14,223.50 14,225.60 14,218.12 14,219.13 0.0K
15:00 14,219.63 14,222.50 14,214.66 14,220.50 0.0K
15:01 14,220.69 14,220.69 14,217.20 14,217.71 0.0K
15:02 14,218.50 14,225.67 14,214.72 14,224.67 0.0K
15:03 14,224.66 14,228.66 14,214.71 14,216.50 0.0K
15:04 14,216.72 14,216.72 14,209.29 14,209.84 0.0K
15:05 14,211.34 14,211.34 14,199.41 14,200.41 0.0K
15:06 14,200.40 14,203.38 14,196.91 14,197.92 0.0K
15:07 14,198.42 14,206.45 14,196.96 14,206.43 0.0K
15:08 14,204.43 14,206.43 14,200.92 14,200.92 0.0K
15:09 14,200.93 14,204.42 14,194.50 14,198.50 0.0K
15:10 14,196.50 14,199.48 14,196.48 14,199.48 0.0K
15:11 14,197.98 14,199.96 14,195.96 14,196.96 0.0K
15:12 14,196.47 14,197.47 14,185.06 14,185.06 0.0K
15:13 14,184.07 14,184.50 14,181.10 14,181.13 0.0K
15:14 14,179.50 14,180.65 14,176.69 14,178.20 0.0K
15:15 14,178.69 14,182.50 14,175.18 14,176.21 0.0K
15:16 14,176.71 14,183.17 14,176.21 14,178.65 0.0K
15:17 14,180.64 14,187.50 14,179.13 14,187.50 0.0K
15:18 14,187.02 14,191.44 14,183.50 14,189.50 0.0K
15:19 14,190.89 14,190.89 14,186.50 14,186.86 0.0K
15:20 14,184.50 14,184.50 14,164.44 14,168.93 0.0K
15:21 14,169.43 14,177.50 14,166.43 14,177.50 0.0K
15:22 14,176.83 14,180.50 14,175.70 14,176.50 0.0K
15:23 14,176.68 14,178.17 14,173.50 14,174.22 0.0K
15:24 14,174.72 14,178.72 14,172.73 14,175.71 0.0K
15:25 14,174.71 14,175.72 14,172.50 14,172.50 0.0K
15:26 14,172.24 14,178.50 14,172.24 14,174.68 0.0K
15:27 14,174.50 14,174.50 14,155.80 14,157.30 0.0K
15:28 14,157.31 14,157.31 14,150.84 14,153.36 0.0K
15:29 14,153.87 14,155.50 14,148.40 14,154.42 0.0K
15:30 14,152.50 14,164.50 14,150.93 14,154.50 0.0K
15:31 14,152.50 14,152.50 14,139.50 14,140.50 0.0K
15:32 14,139.09 14,141.09 14,128.15 14,133.64 0.0K
15:33 14,135.13 14,135.13 14,122.67 14,127.50 0.0K
15:34 14,128.12 14,129.50 14,117.50 14,126.09 0.0K
15:35 14,126.50 14,134.01 14,125.54 14,127.02 0.0K
15:36 14,124.03 14,129.02 14,116.56 14,117.06 0.0K
15:37 14,118.56 14,131.50 14,118.05 14,131.50 0.0K
15:38 14,130.93 14,132.89 14,124.94 14,128.88 0.0K
15:39 14,128.50 14,129.87 14,117.40 14,120.92 0.0K
15:40 14,119.92 14,120.94 14,115.95 14,116.95 0.0K
15:41 14,116.96 14,131.89 14,116.96 14,122.40 0.0K
15:42 14,123.41 14,124.50 14,115.94 14,115.95 0.0K
15:43 14,117.45 14,118.50 14,106.02 14,108.50 0.0K
15:44 14,111.50 14,113.50 14,105.51 14,109.50 0.0K
15:45 14,106.51 14,112.50 14,098.57 14,100.07 0.0K
15:46 14,097.57 14,100.07 14,094.58 14,099.55 0.0K
15:47 14,102.04 14,112.98 14,097.00 14,097.00 0.0K
15:48 14,095.00 14,100.50 14,092.50 14,093.47 0.0K
15:49 14,091.50 14,095.50 14,081.49 14,082.99 0.0K
15:50 14,082.49 14,098.89 14,082.00 14,098.89 0.0K
15:51 14,098.39 14,112.50 14,097.39 14,109.75 0.0K
15:52 14,106.26 14,106.26 14,088.90 14,088.91 0.0K
15:53 14,088.41 14,088.93 14,084.43 14,084.97 0.0K
15:54 14,084.48 14,091.47 14,077.50 14,091.47 0.0K
15:55 14,090.47 14,099.91 14,090.47 14,093.50 0.0K
15:56 14,091.92 14,097.93 14,090.50 14,091.50 0.0K
15:57 14,091.47 14,097.96 14,090.50 14,091.07 0.0K
15:58 14,092.07 14,093.61 14,091.13 14,092.16 0.0K
15:59 14,092.17 14,092.73 14,073.77 14,080.27 0.0K
16:00 14,080.79 14,084.86 14,073.35 14,084.50 0.0K
16:01 14,083.85 14,092.75 14,082.50 14,091.72 0.0K
16:02 14,091.22 14,091.71 14,079.75 14,087.50 0.0K
16:03 14,087.69 14,092.17 14,078.50 14,092.17 0.0K
16:04 14,091.66 14,110.03 14,088.15 14,104.03 0.0K
16:05 14,103.04 14,110.02 14,095.06 14,095.06 0.0K
16:06 14,094.50 14,096.50 14,082.62 14,084.62 0.0K
16:07 14,082.13 14,082.13 14,062.73 14,064.75 0.0K
16:08 14,066.75 14,088.50 14,066.75 14,088.50 0.0K
16:09 14,092.04 14,106.36 14,092.04 14,101.35 0.0K
16:10 14,100.35 14,104.81 14,098.31 14,101.80 0.0K
16:11 14,102.80 14,104.76 14,096.31 14,099.50 0.0K
16:12 14,098.26 14,109.69 14,097.76 14,105.50 0.0K
16:13 14,102.20 14,107.73 14,097.23 14,106.73 0.0K
16:14 14,105.74 14,115.69 14,105.74 14,115.20 0.0K
16:15 14,114.21 14,124.69 14,114.21 14,117.74 0.0K
16:16 14,117.24 14,134.50 14,117.24 14,134.50 0.0K
16:17 14,134.15 14,148.50 14,133.50 14,142.50 0.0K
16:18 14,142.56 14,147.57 14,140.50 14,143.08 0.0K
16:19 14,142.58 14,150.50 14,138.15 14,140.15 0.0K
16:20 14,139.15 14,145.63 14,136.19 14,138.21 0.0K
16:21 14,138.71 14,142.70 14,132.50 14,135.28 0.0K
16:22 14,137.50 14,141.50 14,134.78 14,141.32 0.0K
16:23 14,137.50 14,148.24 14,135.50 14,148.24 0.0K
16:24 14,148.23 14,150.21 14,140.25 14,142.30 0.0K
16:25 14,143.30 14,149.80 14,140.81 14,143.34 0.0K
16:26 14,141.85 14,152.32 14,141.85 14,148.30 0.0K
16:27 14,146.81 14,150.84 14,142.50 14,142.50 0.0K
16:28 14,141.85 14,148.50 14,137.50 14,140.50 0.0K
16:29 14,141.50 14,141.50 14,128.46 14,131.98 0.0K
16:30 14,130.50 14,139.95 14,126.99 14,135.96 0.0K
16:31 14,138.96 14,140.45 14,130.47 14,136.50 0.0K
16:32 14,136.90 14,136.90 14,124.99 14,126.49 0.0K
16:33 14,127.49 14,142.50 14,127.49 14,136.49 0.0K
16:34 14,135.50 14,140.02 14,131.04 14,138.52 0.0K
16:35 14,137.02 14,141.54 14,126.12 14,126.12 0.0K
16:36 14,126.62 14,137.60 14,124.62 14,134.59 0.0K
16:37 14,132.10 14,142.06 14,131.60 14,140.05 0.0K
16:38 14,141.04 14,142.56 14,132.50 14,134.13 0.0K
16:39 14,133.50 14,133.50 14,125.50 14,126.50 0.0K
16:40 14,127.77 14,129.78 14,124.79 14,124.80 0.0K
16:41 14,125.30 14,127.50 14,119.82 14,126.36 0.0K
16:42 14,126.86 14,132.83 14,122.84 14,129.33 0.0K
16:43 14,130.32 14,133.81 14,126.82 14,127.81 0.0K
16:44 14,126.81 14,136.50 14,126.50 14,133.75 0.0K
16:45 14,135.25 14,146.50 14,135.25 14,146.50 0.0K
16:46 14,146.65 14,153.64 14,146.65 14,151.66 0.0K
16:47 14,152.16 14,153.70 14,148.68 14,149.72 0.0K
16:48 14,149.22 14,149.22 14,133.50 14,134.50 0.0K
16:49 14,131.88 14,134.98 14,127.50 14,133.98 0.0K
16:50 14,133.49 14,139.50 14,130.50 14,131.01 0.0K
16:51 14,132.02 14,133.50 14,125.06 14,127.09 0.0K
16:52 14,126.09 14,130.13 14,123.14 14,129.13 0.0K
16:53 14,129.63 14,135.61 14,129.62 14,132.11 0.0K
16:54 14,133.61 14,136.60 14,133.61 14,134.61 0.0K
16:55 14,135.11 14,144.11 14,135.11 14,142.50 0.0K
16:56 14,142.62 14,150.50 14,141.14 14,141.50 0.0K
16:57 14,142.15 14,142.15 14,136.50 14,136.50 0.0K
16:58 14,137.50 14,147.50 14,136.23 14,142.72 0.0K
16:59 14,142.23 14,146.27 14,138.25 14,142.27 0.0K
17:00 14,141.77 14,141.77 14,126.50 14,129.50 0.0K
17:01 14,130.50 14,133.50 14,127.50 14,132.42 0.0K
17:02 14,132.92 14,140.41 14,131.50 14,140.38 0.0K
17:03 14,139.38 14,142.50 14,134.38 14,134.89 0.0K
17:04 14,133.40 14,135.91 14,130.45 14,130.46 0.0K
17:05 14,129.96 14,137.45 14,127.97 14,136.44 0.0K
17:06 14,136.50 14,145.40 14,134.44 14,145.40 0.0K
17:07 14,146.40 14,163.80 14,146.39 14,153.50 0.0K
17:08 14,151.50 14,160.50 14,151.35 14,154.82 0.0K
17:09 14,152.82 14,160.50 14,152.33 14,154.50 0.0K
17:10 14,151.50 14,151.84 14,143.50 14,151.84 0.0K
17:11 14,152.50 14,169.22 14,152.50 14,168.20 0.0K
17:12 14,169.70 14,172.18 14,164.17 14,164.50 0.0K
17:13 14,161.67 14,167.15 14,161.65 14,166.14 0.0K
17:14 14,165.14 14,165.50 14,161.15 14,163.64 0.0K
17:15 14,160.15 14,170.60 14,158.66 14,168.09 0.0K
17:16 14,164.09 14,165.50 14,161.16 14,161.72 0.0K
17:17 14,160.22 14,160.25 14,156.25 14,159.24 0.0K
17:18 14,157.50 14,158.74 14,151.26 14,153.50 0.0K
17:19 14,152.50 14,152.78 14,150.50 14,152.78 0.0K
17:20 14,151.78 14,159.75 14,151.50 14,156.50 0.0K
17:21 14,155.77 14,158.50 14,150.50 14,152.50 0.0K
17:22 14,153.30 14,155.79 14,146.38 14,146.39 0.0K
17:23 14,145.50 14,155.41 14,143.50 14,155.41 0.0K
17:24 14,154.91 14,154.91 14,150.92 14,152.48 0.0K
17:25 14,154.48 14,155.50 14,148.53 14,150.54 0.0K
17:26 14,149.54 14,155.03 14,148.05 14,149.56 0.0K
17:27 14,150.50 14,151.50 14,145.08 14,146.50 0.0K
17:28 14,146.58 14,150.50 14,145.09 14,149.58 0.0K
17:29 14,150.58 14,150.58 14,144.07 14,145.06 0.0K
17:30 14,147.56 14,147.56 14,140.50 14,141.06 0.0K
17:31 14,139.06 14,139.06 14,131.07 14,132.07 0.0K
17:32 14,133.57 14,140.56 14,132.07 14,139.50 0.0K
17:33 14,139.57 14,142.56 14,138.50 14,139.50 0.0K
17:34 14,137.57 14,138.50 14,120.50 14,125.58 0.0K
17:35 14,130.50 14,145.50 14,123.50 14,145.50 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available