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 15,012.50 15,012.50 15,012.50 15,012.50 0.0K
08:59 15,013.50 15,023.50 15,013.50 15,023.50 0.0K
09:00 15,026.50 15,071.26 15,026.50 15,069.76 0.0K
09:01 15,072.26 15,074.25 15,063.28 15,063.28 0.0K
09:02 15,069.77 15,073.26 15,066.50 15,067.77 0.0K
09:03 15,063.78 15,063.78 15,055.50 15,055.80 0.0K
09:04 15,054.80 15,062.78 15,054.80 15,056.30 0.0K
09:05 15,054.81 15,061.50 15,054.81 15,058.80 0.0K
09:06 15,059.29 15,060.50 15,053.81 15,059.32 0.0K
09:07 15,057.32 15,060.91 15,057.32 15,059.96 0.0K
09:08 15,059.50 15,061.11 15,059.08 15,059.66 0.0K
09:09 15,058.67 15,064.50 15,058.50 15,063.50 0.0K
09:10 15,063.74 15,063.75 15,058.32 15,060.50 0.0K
09:11 15,061.94 15,063.50 15,059.50 15,060.11 0.0K
09:12 15,059.61 15,064.72 15,059.50 15,064.72 0.0K
09:13 15,064.23 15,071.83 15,064.23 15,070.50 0.0K
09:14 15,074.35 15,075.50 15,067.50 15,068.50 0.0K
09:15 15,068.02 15,072.50 15,067.04 15,072.09 0.0K
09:16 15,072.50 15,075.62 15,071.11 15,074.64 0.0K
09:17 15,076.64 15,080.67 15,075.15 15,080.59 0.0K
09:18 15,081.09 15,081.09 15,078.50 15,079.14 0.0K
09:19 15,078.64 15,078.65 15,073.22 15,074.74 0.0K
09:20 15,074.75 15,078.50 15,073.25 15,073.84 0.0K
09:21 15,074.50 15,076.88 15,073.50 15,073.50 0.0K
09:22 15,073.48 15,075.48 15,071.05 15,071.59 0.0K
09:23 15,072.09 15,072.09 15,067.19 15,070.71 0.0K
09:24 15,072.21 15,075.20 15,072.21 15,073.73 0.0K
09:25 15,073.24 15,075.29 15,072.27 15,074.79 0.0K
09:26 15,075.29 15,075.50 15,073.30 15,074.81 0.0K
09:27 15,075.81 15,077.87 15,074.81 15,077.87 0.0K
09:28 15,076.38 15,079.86 15,075.88 15,079.36 0.0K
09:29 15,078.86 15,082.32 15,078.85 15,081.50 0.0K
09:30 15,081.83 15,085.32 15,080.88 15,082.88 0.0K
09:31 15,083.38 15,085.50 15,082.50 15,083.50 0.0K
09:32 15,082.82 15,083.85 15,082.36 15,082.36 0.0K
09:33 15,083.36 15,088.82 15,083.36 15,088.81 0.0K
09:34 15,089.30 15,092.73 15,088.80 15,091.21 0.0K
09:35 15,091.71 15,096.19 15,089.21 15,096.18 0.0K
09:36 15,095.50 15,100.13 15,095.50 15,100.13 0.0K
09:37 15,100.12 15,105.09 15,100.12 15,102.50 0.0K
09:38 15,102.62 15,102.62 15,100.16 15,100.50 0.0K
09:39 15,099.16 15,101.64 15,099.16 15,101.64 0.0K
09:40 15,101.14 15,107.50 15,101.14 15,106.06 0.0K
09:41 15,107.06 15,107.50 15,104.07 15,107.03 0.0K
09:42 15,106.53 15,110.00 15,106.50 15,108.50 0.0K
09:43 15,109.02 15,111.99 15,108.00 15,110.50 0.0K
09:44 15,110.50 15,111.50 15,105.08 15,107.08 0.0K
09:45 15,107.58 15,113.47 15,107.58 15,113.47 0.0K
09:46 15,114.96 15,115.50 15,113.37 15,113.37 0.0K
09:47 15,113.36 15,113.36 15,111.50 15,111.50 0.0K
09:48 15,112.50 15,115.50 15,112.50 15,114.78 0.0K
09:49 15,114.28 15,114.82 15,112.80 15,112.82 0.0K
09:50 15,114.50 15,114.81 15,109.31 15,112.80 0.0K
09:51 15,114.80 15,114.80 15,112.30 15,114.80 0.0K
09:52 15,115.30 15,115.80 15,111.80 15,113.79 0.0K
09:53 15,114.79 15,115.50 15,111.30 15,111.81 0.0K
09:54 15,112.81 15,116.75 15,112.80 15,116.73 0.0K
09:55 15,116.72 15,117.50 15,116.19 15,117.50 0.0K
09:56 15,114.50 15,116.69 15,114.50 15,116.67 0.0K
09:57 15,117.17 15,122.68 15,117.17 15,122.68 0.0K
09:58 15,123.50 15,125.50 15,123.50 15,124.69 0.0K
09:59 15,124.70 15,126.78 15,123.21 15,126.78 0.0K
10:00 15,129.78 15,131.50 15,124.50 15,124.83 0.0K
10:01 15,125.34 15,125.50 15,121.39 15,122.45 0.0K
10:02 15,122.95 15,125.47 15,122.95 15,125.02 0.0K
10:03 15,125.03 15,128.50 15,124.08 15,128.11 0.0K
10:04 15,129.50 15,131.50 15,128.50 15,129.58 0.0K
10:05 15,130.07 15,133.05 15,130.06 15,131.50 0.0K
10:06 15,131.04 15,131.04 15,129.06 15,130.07 0.0K
10:07 15,130.08 15,131.50 15,130.08 15,130.59 0.0K
10:08 15,128.50 15,129.60 15,125.61 15,126.50 0.0K
10:09 15,126.12 15,131.50 15,125.50 15,131.50 0.0K
10:10 15,132.58 15,132.58 15,128.10 15,129.11 0.0K
10:11 15,129.12 15,129.17 15,123.21 15,124.50 0.0K
10:12 15,123.71 15,125.50 15,121.22 15,121.73 0.0K
10:13 15,122.23 15,122.77 15,120.50 15,122.77 0.0K
10:14 15,121.78 15,122.80 15,121.78 15,122.33 0.0K
10:15 15,122.34 15,125.50 15,122.34 15,125.44 0.0K
10:16 15,125.45 15,131.50 15,125.45 15,130.45 0.0K
10:17 15,130.95 15,134.96 15,130.45 15,133.48 0.0K
10:18 15,133.98 15,135.50 15,133.49 15,133.52 0.0K
10:19 15,134.02 15,135.48 15,132.51 15,135.48 0.0K
10:20 15,135.97 15,135.97 15,133.45 15,134.43 0.0K
10:21 15,133.93 15,136.41 15,133.93 15,134.39 0.0K
10:22 15,133.89 15,135.40 15,133.89 15,134.89 0.0K
10:23 15,134.39 15,134.39 15,130.50 15,131.50 0.0K
10:24 15,131.43 15,133.95 15,131.43 15,131.49 0.0K
10:25 15,131.50 15,133.50 15,130.50 15,131.50 0.0K
10:26 15,132.54 15,133.53 15,130.50 15,133.50 0.0K
10:27 15,132.05 15,133.50 15,129.50 15,130.58 0.0K
10:28 15,131.08 15,133.05 15,131.05 15,132.53 0.0K
10:29 15,131.50 15,131.50 15,128.50 15,129.52 0.0K
10:30 15,131.01 15,132.50 15,129.50 15,132.50 0.0K
10:31 15,132.88 15,139.32 15,132.88 15,138.26 0.0K
10:32 15,136.26 15,141.67 15,136.26 15,141.16 0.0K
10:33 15,141.65 15,143.50 15,139.13 15,139.13 0.0K
10:34 15,139.14 15,140.63 15,139.12 15,139.13 0.0K
10:35 15,140.62 15,140.62 15,133.15 15,137.14 0.0K
10:36 15,137.13 15,137.50 15,133.50 15,133.50 0.0K
10:37 15,134.15 15,135.50 15,132.50 15,132.50 0.0K
10:38 15,131.70 15,132.23 15,129.23 15,129.26 0.0K
10:39 15,128.77 15,130.78 15,128.77 15,130.50 0.0K
10:40 15,129.28 15,130.30 15,128.30 15,128.31 0.0K
10:41 15,128.32 15,130.34 15,127.50 15,127.87 0.0K
10:42 15,126.87 15,129.50 15,125.38 15,125.41 0.0K
10:43 15,125.91 15,127.50 15,125.41 15,125.43 0.0K
10:44 15,124.50 15,124.94 15,120.51 15,120.51 0.0K
10:45 15,120.52 15,124.53 15,119.53 15,121.56 0.0K
10:46 15,121.57 15,123.62 15,121.57 15,123.62 0.0K
10:47 15,123.50 15,123.62 15,122.12 15,122.64 0.0K
10:48 15,122.14 15,122.50 15,119.65 15,122.15 0.0K
10:49 15,121.66 15,122.50 15,120.50 15,122.50 0.0K
10:50 15,122.71 15,126.50 15,122.21 15,124.50 0.0K
10:51 15,125.20 15,125.50 15,121.50 15,121.50 0.0K
10:52 15,121.75 15,121.76 15,117.83 15,117.84 0.0K
10:53 15,117.35 15,119.50 15,114.50 15,114.50 0.0K
10:54 15,114.94 15,116.03 15,113.96 15,116.03 0.0K
10:55 15,115.04 15,116.50 15,114.06 15,114.07 0.0K
10:56 15,113.07 15,115.50 15,113.07 15,113.50 0.0K
10:57 15,113.11 15,116.50 15,113.11 15,116.50 0.0K
10:58 15,116.15 15,116.67 15,115.18 15,115.70 0.0K
10:59 15,115.71 15,115.72 15,112.76 15,113.50 0.0K
11:00 15,113.27 15,115.77 15,112.77 15,115.76 0.0K
11:01 15,115.26 15,119.72 15,114.50 15,119.72 0.0K
11:02 15,119.22 15,119.72 15,117.21 15,118.15 0.0K
11:03 15,117.65 15,124.55 15,117.16 15,124.05 0.0K
11:04 15,124.54 15,125.46 15,123.50 15,125.46 0.0K
11:05 15,124.46 15,125.95 15,123.95 15,123.95 0.0K
11:06 15,123.96 15,126.45 15,122.46 15,123.50 0.0K
11:07 15,123.48 15,123.99 15,120.00 15,122.51 0.0K
11:08 15,124.00 15,125.50 15,121.50 15,122.50 0.0K
11:09 15,122.02 15,124.50 15,121.50 15,124.50 0.0K
11:10 15,124.05 15,126.51 15,123.50 15,126.01 0.0K
11:11 15,125.50 15,127.00 15,124.50 15,126.99 0.0K
11:12 15,126.00 15,126.00 15,122.50 15,122.50 0.0K
11:13 15,122.52 15,124.03 15,121.52 15,122.53 0.0K
11:14 15,123.53 15,125.55 15,122.05 15,125.54 0.0K
11:15 15,127.03 15,131.50 15,124.50 15,130.98 0.0K
11:16 15,130.48 15,131.46 15,128.50 15,129.50 0.0K
11:17 15,129.43 15,130.88 15,129.43 15,130.38 0.0K
11:18 15,131.37 15,133.87 15,130.87 15,131.50 0.0K
11:19 15,132.38 15,134.86 15,130.37 15,130.87 0.0K
11:20 15,130.38 15,130.38 15,126.40 15,126.45 0.0K
11:21 15,125.95 15,125.95 15,122.97 15,124.48 0.0K
11:22 15,122.99 15,128.94 15,122.99 15,128.92 0.0K
11:23 15,128.42 15,129.95 15,125.50 15,128.50 0.0K
11:24 15,127.95 15,128.45 15,126.50 15,126.50 0.0K
11:25 15,126.95 15,131.50 15,126.95 15,131.50 0.0K
11:26 15,130.39 15,132.86 15,130.39 15,131.50 0.0K
11:27 15,132.34 15,135.79 15,132.34 15,134.50 0.0K
11:28 15,134.77 15,136.27 15,134.29 15,134.30 0.0K
11:29 15,134.31 15,135.81 15,134.31 15,134.83 0.0K
11:30 15,137.83 15,138.32 15,135.33 15,136.32 0.0K
11:31 15,136.31 15,137.81 15,134.28 15,135.28 0.0K
11:32 15,134.29 15,136.79 15,131.50 15,136.27 0.0K
11:33 15,136.26 15,139.50 15,136.26 15,138.71 0.0K
11:34 15,138.50 15,141.68 15,138.50 15,141.68 0.0K
11:35 15,141.18 15,141.18 15,141.18 15,141.18 0.0K
11:36 15,141.19 15,141.69 15,139.50 15,140.50 0.0K
11:37 15,139.20 15,141.76 15,138.71 15,139.78 0.0K
11:38 15,139.28 15,139.28 15,136.31 15,137.50 0.0K
11:39 15,137.32 15,139.50 15,137.32 15,139.50 0.0K
11:40 15,141.50 15,141.77 15,137.50 15,137.50 0.0K
11:41 15,137.83 15,139.84 15,137.33 15,139.34 0.0K
11:42 15,137.85 15,137.86 15,135.50 15,135.90 0.0K
11:43 15,135.91 15,135.91 15,131.01 15,131.50 0.0K
11:44 15,131.02 15,132.50 15,129.50 15,129.61 0.0K
11:45 15,130.50 15,132.61 15,129.62 15,132.50 0.0K
11:46 15,132.59 15,133.50 15,132.07 15,133.08 0.0K
11:47 15,133.09 15,133.09 15,130.16 15,130.17 0.0K
11:48 15,130.18 15,132.50 15,130.18 15,132.24 0.0K
11:49 15,131.75 15,131.76 15,128.29 15,129.31 0.0K
11:50 15,129.81 15,129.83 15,128.84 15,128.84 0.0K
11:51 15,129.83 15,129.83 15,126.50 15,126.50 0.0K
11:52 15,125.32 15,126.50 15,124.32 15,125.82 0.0K
11:53 15,124.32 15,124.32 15,121.29 15,121.29 0.0K
11:54 15,120.79 15,122.75 15,118.28 15,121.75 0.0K
11:55 15,121.25 15,122.72 15,120.74 15,122.71 0.0K
11:56 15,122.21 15,122.50 15,120.50 15,122.19 0.0K
11:57 15,121.69 15,124.50 15,121.69 15,124.13 0.0K
11:58 15,123.63 15,124.60 15,122.57 15,122.58 0.0K
11:59 15,123.50 15,124.59 15,123.09 15,124.58 0.0K
12:00 15,120.58 15,124.50 15,120.58 15,122.54 0.0K
12:01 15,123.04 15,124.50 15,123.04 15,123.96 0.0K
12:02 15,124.50 15,126.92 15,124.43 15,126.41 0.0K
12:03 15,125.91 15,125.91 15,124.42 15,125.46 0.0K
12:04 15,125.96 15,125.96 15,125.45 15,125.94 0.0K
12:05 15,126.44 15,128.87 15,126.41 15,128.84 0.0K
12:06 15,128.34 15,129.82 15,127.26 15,127.75 0.0K
12:07 15,127.74 15,129.23 15,127.73 15,128.50 0.0K
12:08 15,127.50 15,127.71 15,127.50 15,127.70 0.0K
12:09 15,127.69 15,127.69 15,127.62 15,127.62 0.0K
12:10 15,127.12 15,127.56 15,126.08 15,127.53 0.0K
12:11 15,127.52 15,127.52 15,124.50 15,127.50 0.0K
12:12 15,127.41 15,128.50 15,125.85 15,128.32 0.0K
12:13 15,130.50 15,131.76 15,129.29 15,130.50 0.0K
12:14 15,130.72 15,130.72 15,130.21 15,130.70 0.0K
12:15 15,129.19 15,129.19 15,127.18 15,127.18 0.0K
12:16 15,127.17 15,128.15 15,126.66 15,128.12 0.0K
12:17 15,128.11 15,128.59 15,127.05 15,127.05 0.0K
12:18 15,127.04 15,127.04 15,126.50 15,126.55 0.0K
12:19 15,126.56 15,126.57 15,126.56 15,126.57 0.0K
12:20 15,126.58 15,128.07 15,126.57 15,126.57 0.0K
12:21 15,126.50 15,129.50 15,124.57 15,127.50 0.0K
12:22 15,127.03 15,128.52 15,127.03 15,127.50 0.0K
12:23 15,127.02 15,128.51 15,124.05 15,124.06 0.0K
12:24 15,124.56 15,127.50 15,124.06 15,125.50 0.0K
12:25 15,125.02 15,125.50 15,124.02 15,125.01 0.0K
12:26 15,123.01 15,125.50 15,123.01 15,124.94 0.0K
12:27 15,123.93 15,123.93 15,122.50 15,122.87 0.0K
12:28 15,122.86 15,122.86 15,120.86 15,120.86 0.0K
12:29 15,121.35 15,122.82 15,121.33 15,122.82 0.0K
12:30 15,122.81 15,122.81 15,118.50 15,118.78 0.0K
12:31 15,118.50 15,118.50 15,113.29 15,113.50 0.0K
12:32 15,113.30 15,113.32 15,112.30 15,112.83 0.0K
12:33 15,112.82 15,112.82 15,111.50 15,112.31 0.0K
12:34 15,112.30 15,112.80 15,111.77 15,112.76 0.0K
12:35 15,112.75 15,115.72 15,112.75 15,115.20 0.0K
12:36 15,113.50 15,115.17 15,113.19 15,115.13 0.0K
12:37 15,115.62 15,115.62 15,113.58 15,113.58 0.0K
12:38 15,114.09 15,114.60 15,114.09 15,114.60 0.0K
12:39 15,113.60 15,117.59 15,113.11 15,116.50 0.0K
12:40 15,116.60 15,117.58 15,115.50 15,116.50 0.0K
12:41 15,115.58 15,116.08 15,114.50 15,114.50 0.0K
12:42 15,114.63 15,116.18 15,114.19 15,114.70 0.0K
12:43 15,114.71 15,117.50 15,114.71 15,117.24 0.0K
12:44 15,117.74 15,118.50 15,117.74 15,118.26 0.0K
12:45 15,119.26 15,120.77 15,118.26 15,120.77 0.0K
12:46 15,120.76 15,121.25 15,119.21 15,119.50 0.0K
12:47 15,119.71 15,120.71 15,119.71 15,120.21 0.0K
12:48 15,121.21 15,121.50 15,120.50 15,120.50 0.0K
12:49 15,121.21 15,121.50 15,120.50 15,120.73 0.0K
12:50 15,121.23 15,121.73 15,121.23 15,121.71 0.0K
12:51 15,123.20 15,124.18 15,121.66 15,122.17 0.0K
12:52 15,122.18 15,125.19 15,122.18 15,125.19 0.0K
12:53 15,125.69 15,126.19 15,124.69 15,124.70 0.0K
12:54 15,124.21 15,124.21 15,122.50 15,123.24 0.0K
12:55 15,122.74 15,126.22 15,122.74 15,125.50 0.0K
12:56 15,124.71 15,125.71 15,122.50 15,123.23 0.0K
12:57 15,123.73 15,125.23 15,122.50 15,124.75 0.0K
12:58 15,124.25 15,125.76 15,122.76 15,124.76 0.0K
12:59 15,127.25 15,127.73 15,127.21 15,127.21 0.0K
13:00 15,127.20 15,127.20 15,127.17 15,127.17 0.0K
13:01 15,126.67 15,127.50 15,124.50 15,125.69 0.0K
13:02 15,126.50 15,134.60 15,126.50 15,134.10 0.0K
13:03 15,132.60 15,134.09 15,131.50 15,131.50 0.0K
13:04 15,131.08 15,131.08 15,131.08 15,131.08 0.0K
13:05 15,131.07 15,131.50 15,130.54 15,131.03 0.0K
13:06 15,132.53 15,132.53 15,128.50 15,128.58 0.0K
13:07 15,128.59 15,130.59 15,128.59 15,129.58 0.0K
13:08 15,129.59 15,132.59 15,129.59 15,132.59 0.0K
13:09 15,133.59 15,136.57 15,133.59 15,136.56 0.0K
13:10 15,137.55 15,137.55 15,136.50 15,136.50 0.0K
13:11 15,135.55 15,136.58 15,135.50 15,136.58 0.0K
13:12 15,138.58 15,140.50 15,138.09 15,140.50 0.0K
13:13 15,139.08 15,140.60 15,138.50 15,140.60 0.0K
13:14 15,140.50 15,141.58 15,138.57 15,140.08 0.0K
13:15 15,140.07 15,140.59 15,139.07 15,140.59 0.0K
13:16 15,140.58 15,142.55 15,140.06 15,142.54 0.0K
13:17 15,142.53 15,142.53 15,141.53 15,142.46 0.0K
13:18 15,142.45 15,142.45 15,141.43 15,141.43 0.0K
13:19 15,142.43 15,143.93 15,142.42 15,143.93 0.0K
13:20 15,143.94 15,145.95 15,143.94 15,143.97 0.0K
13:21 15,144.47 15,145.00 15,144.47 15,144.54 0.0K
13:22 15,144.55 15,146.58 15,144.50 15,145.10 0.0K
13:23 15,145.61 15,148.50 15,145.61 15,147.60 0.0K
13:24 15,147.59 15,147.59 15,146.07 15,146.07 0.0K
13:25 15,146.06 15,147.55 15,145.04 15,145.53 0.0K
13:26 15,145.03 15,145.53 15,145.01 15,145.01 0.0K
13:27 15,145.50 15,145.50 15,142.51 15,142.51 0.0K
13:28 15,143.01 15,146.00 15,143.01 15,146.00 0.0K
13:29 15,146.50 15,151.43 15,146.49 15,150.41 0.0K
13:30 15,151.91 15,156.37 15,151.91 15,155.50 0.0K
13:31 15,155.86 15,156.36 15,155.81 15,155.81 0.0K
13:32 15,156.31 15,157.80 15,155.50 15,156.82 0.0K
13:33 15,156.83 15,158.84 15,156.50 15,156.50 0.0K
13:34 15,156.85 15,157.50 15,155.50 15,156.36 0.0K
13:35 15,156.37 15,156.88 15,153.50 15,154.50 0.0K
13:36 15,155.50 15,155.93 15,151.46 15,151.47 0.0K
13:37 15,151.97 15,154.50 15,151.48 15,153.50 0.0K
13:38 15,152.50 15,153.50 15,151.06 15,151.56 0.0K
13:39 15,151.06 15,154.54 15,151.06 15,153.50 0.0K
13:40 15,153.55 15,159.50 15,152.50 15,159.50 0.0K
13:41 15,159.96 15,159.96 15,157.50 15,158.50 0.0K
13:42 15,158.40 15,158.89 15,157.50 15,157.50 0.0K
13:43 15,157.90 15,158.50 15,155.50 15,157.50 0.0K
13:44 15,156.50 15,158.50 15,156.50 15,156.50 0.0K
13:45 15,157.50 15,157.50 15,155.99 15,155.99 0.0K
13:46 15,155.50 15,156.50 15,154.04 15,154.06 0.0K
13:47 15,155.05 15,155.50 15,154.50 15,154.50 0.0K
13:48 15,154.57 15,155.50 15,154.08 15,155.15 0.0K
13:49 15,155.16 15,156.50 15,154.50 15,156.20 0.0K
13:50 15,155.50 15,156.74 15,154.50 15,156.74 0.0K
13:51 15,157.24 15,157.50 15,151.32 15,151.33 0.0K
13:52 15,151.34 15,152.50 15,148.50 15,149.50 0.0K
13:53 15,149.41 15,149.91 15,147.48 15,149.50 0.0K
13:54 15,149.01 15,153.50 15,149.01 15,153.50 0.0K
13:55 15,153.51 15,154.50 15,151.53 15,153.50 0.0K
13:56 15,153.05 15,153.57 15,151.50 15,151.50 0.0K
13:57 15,151.61 15,157.50 15,151.61 15,155.09 0.0K
13:58 15,154.59 15,155.50 15,152.50 15,153.68 0.0K
13:59 15,153.50 15,155.18 15,153.18 15,154.68 0.0K
14:00 15,154.69 15,155.50 15,152.50 15,154.50 0.0K
14:01 15,153.19 15,154.50 15,153.19 15,153.22 0.0K
14:02 15,151.73 15,151.75 15,149.50 15,149.80 0.0K
14:03 15,150.50 15,150.83 15,143.40 15,143.44 0.0K
14:04 15,143.45 15,143.96 15,141.50 15,141.99 0.0K
14:05 15,143.49 15,143.98 15,142.48 15,143.98 0.0K
14:06 15,143.48 15,144.96 15,140.99 15,142.01 0.0K
14:07 15,142.50 15,142.50 15,140.02 15,141.06 0.0K
14:08 15,142.06 15,142.06 15,141.06 15,141.09 0.0K
14:09 15,141.10 15,142.11 15,140.62 15,140.65 0.0K
14:10 15,140.15 15,140.66 15,137.69 15,137.70 0.0K
14:11 15,138.20 15,138.72 15,137.50 15,138.23 0.0K
14:12 15,138.24 15,138.50 15,136.31 15,136.81 0.0K
14:13 15,139.81 15,140.29 15,139.30 15,140.29 0.0K
14:14 15,140.28 15,140.28 15,138.78 15,138.78 0.0K
14:15 15,138.50 15,138.50 15,135.50 15,135.81 0.0K
14:16 15,135.82 15,135.82 15,132.50 15,134.50 0.0K
14:17 15,134.36 15,137.85 15,134.36 15,135.83 0.0K
14:18 15,135.33 15,135.33 15,131.38 15,131.38 0.0K
14:19 15,131.88 15,133.89 15,131.88 15,132.50 0.0K
14:20 15,133.41 15,133.50 15,128.49 15,129.53 0.0K
14:21 15,129.54 15,131.66 15,129.54 15,131.16 0.0K
14:22 15,131.17 15,131.17 15,128.21 15,128.26 0.0K
14:23 15,128.76 15,129.76 15,122.50 15,122.80 0.0K
14:24 15,122.31 15,124.30 15,121.32 15,122.86 0.0K
14:25 15,123.36 15,123.50 15,120.39 15,120.43 0.0K
14:26 15,121.93 15,121.93 15,119.43 15,120.50 0.0K
14:27 15,119.50 15,119.50 15,116.98 15,116.99 0.0K
14:28 15,117.49 15,117.49 15,117.48 15,117.48 0.0K
14:29 15,117.47 15,117.47 15,116.93 15,116.93 0.0K
14:30 15,115.43 15,115.43 15,097.01 15,097.01 0.0K
14:31 15,096.02 15,098.50 15,092.53 15,097.00 0.0K
14:32 15,095.50 15,101.98 15,093.50 15,097.50 0.0K
14:33 15,096.50 15,098.39 15,096.45 15,098.39 0.0K
14:34 15,097.39 15,097.39 15,092.36 15,092.37 0.0K
14:35 15,092.38 15,092.38 15,088.86 15,088.86 0.0K
14:36 15,088.50 15,092.35 15,087.50 15,090.30 0.0K
14:37 15,090.29 15,091.25 15,090.21 15,090.21 0.0K
14:38 15,090.20 15,094.50 15,090.20 15,090.50 0.0K
14:39 15,090.17 15,095.50 15,090.17 15,094.10 0.0K
14:40 15,094.60 15,101.00 15,094.60 15,100.42 0.0K
14:41 15,100.91 15,104.86 15,100.90 15,101.80 0.0K
14:42 15,101.79 15,105.73 15,101.68 15,103.18 0.0K
14:43 15,103.17 15,103.50 15,099.50 15,100.14 0.0K
14:44 15,100.13 15,102.63 15,097.65 15,101.59 0.0K
14:45 15,102.08 15,102.58 15,100.08 15,102.50 0.0K
14:46 15,102.57 15,102.57 15,098.57 15,099.59 0.0K
14:47 15,097.59 15,097.60 15,095.50 15,097.57 0.0K
14:48 15,097.56 15,097.56 15,094.50 15,094.55 0.0K
14:49 15,093.50 15,093.50 15,091.06 15,091.55 0.0K
14:50 15,090.50 15,095.50 15,090.50 15,095.46 0.0K
14:51 15,095.45 15,097.93 15,095.44 15,097.37 0.0K
14:52 15,098.36 15,101.50 15,098.35 15,099.30 0.0K
14:53 15,099.31 15,102.79 15,098.81 15,099.81 0.0K
14:54 15,101.80 15,103.50 15,101.50 15,102.50 0.0K
14:55 15,101.74 15,101.74 15,093.34 15,093.34 0.0K
14:56 15,093.35 15,093.36 15,092.33 15,092.33 0.0K
14:57 15,090.33 15,091.32 15,090.29 15,090.50 0.0K
14:58 15,090.78 15,095.25 15,089.27 15,095.24 0.0K
14:59 15,095.74 15,095.78 15,093.26 15,095.78 0.0K
15:00 15,095.29 15,095.83 15,094.32 15,095.33 0.0K
15:01 15,094.33 15,094.33 15,092.34 15,092.35 0.0K
15:02 15,092.85 15,097.50 15,092.35 15,097.30 0.0K
15:03 15,096.30 15,097.50 15,091.50 15,092.82 0.0K
15:04 15,092.50 15,096.50 15,092.33 15,096.33 0.0K
15:05 15,095.83 15,099.50 15,095.50 15,097.29 0.0K
15:06 15,097.28 15,102.50 15,097.28 15,101.19 0.0K
15:07 15,101.18 15,102.65 15,101.16 15,101.59 0.0K
15:08 15,101.50 15,104.50 15,101.50 15,103.50 0.0K
15:09 15,102.51 15,104.50 15,101.01 15,104.50 0.0K
15:10 15,103.97 15,104.50 15,103.45 15,103.94 0.0K
15:11 15,103.44 15,104.50 15,103.44 15,104.43 0.0K
15:12 15,104.42 15,104.42 15,100.94 15,103.40 0.0K
15:13 15,102.89 15,106.86 15,102.50 15,105.50 0.0K
15:14 15,105.36 15,107.50 15,104.50 15,107.50 0.0K
15:15 15,107.35 15,107.84 15,106.50 15,107.84 0.0K
15:16 15,108.50 15,108.83 15,104.50 15,104.84 0.0K
15:17 15,104.85 15,104.92 15,104.85 15,104.92 0.0K
15:18 15,104.43 15,110.90 15,104.43 15,109.50 0.0K
15:19 15,110.38 15,110.88 15,107.39 15,108.88 0.0K
15:20 15,109.50 15,112.85 15,108.50 15,111.35 0.0K
15:21 15,110.50 15,110.50 15,106.50 15,107.50 0.0K
15:22 15,107.41 15,111.50 15,107.41 15,111.50 0.0K
15:23 15,111.41 15,112.88 15,111.41 15,112.84 0.0K
15:24 15,112.83 15,113.50 15,110.30 15,110.79 0.0K
15:25 15,110.30 15,110.84 15,108.31 15,110.84 0.0K
15:26 15,112.50 15,112.81 15,110.32 15,112.81 0.0K
15:27 15,113.31 15,113.50 15,111.29 15,111.31 0.0K
15:28 15,111.32 15,114.83 15,110.50 15,113.84 0.0K
15:29 15,114.84 15,115.50 15,112.50 15,112.86 0.0K
15:30 15,114.50 15,126.50 15,113.41 15,126.50 0.0K
15:31 15,125.35 15,133.50 15,125.35 15,128.50 0.0K
15:32 15,128.30 15,128.30 15,125.50 15,127.34 0.0K
15:33 15,128.50 15,135.50 15,128.33 15,134.50 0.0K
15:34 15,136.76 15,144.66 15,136.50 15,144.50 0.0K
15:35 15,144.11 15,145.50 15,142.50 15,144.06 0.0K
15:36 15,143.57 15,143.57 15,139.50 15,139.64 0.0K
15:37 15,139.65 15,145.63 15,139.65 15,145.13 0.0K
15:38 15,143.13 15,145.50 15,136.70 15,137.21 0.0K
15:39 15,137.22 15,142.75 15,137.22 15,142.75 0.0K
15:40 15,142.25 15,142.25 15,137.30 15,138.50 0.0K
15:41 15,138.81 15,143.50 15,138.81 15,141.33 0.0K
15:42 15,138.84 15,142.92 15,138.84 15,142.92 0.0K
15:43 15,142.93 15,144.95 15,142.50 15,144.94 0.0K
15:44 15,143.94 15,147.92 15,143.44 15,147.92 0.0K
15:45 15,148.92 15,150.88 15,147.92 15,150.87 0.0K
15:46 15,150.37 15,152.50 15,148.50 15,152.50 0.0K
15:47 15,152.35 15,154.50 15,150.50 15,151.50 0.0K
15:48 15,151.31 15,151.33 15,146.36 15,148.50 0.0K
15:49 15,147.50 15,151.50 15,147.50 15,151.40 0.0K
15:50 15,150.40 15,156.85 15,150.39 15,156.85 0.0K
15:51 15,157.35 15,158.84 15,156.35 15,158.84 0.0K
15:52 15,157.85 15,159.50 15,157.50 15,159.50 0.0K
15:53 15,161.50 15,164.83 15,161.50 15,162.50 0.0K
15:54 15,161.50 15,163.50 15,161.29 15,162.78 0.0K
15:55 15,163.28 15,163.28 15,159.80 15,161.50 0.0K
15:56 15,161.81 15,165.50 15,161.32 15,164.80 0.0K
15:57 15,163.50 15,165.50 15,163.31 15,164.81 0.0K
15:58 15,164.82 15,167.81 15,163.83 15,167.81 0.0K
15:59 15,167.31 15,169.30 15,166.50 15,166.50 0.0K
16:00 15,167.26 15,172.74 15,166.76 15,172.73 0.0K
16:01 15,171.24 15,172.72 15,171.24 15,172.17 0.0K
16:02 15,173.66 15,173.66 15,172.15 15,172.63 0.0K
16:03 15,172.64 15,175.12 15,172.64 15,174.58 0.0K
16:04 15,174.08 15,175.08 15,172.50 15,173.57 0.0K
16:05 15,173.07 15,173.07 15,166.61 15,167.15 0.0K
16:06 15,167.16 15,167.72 15,165.26 15,165.77 0.0K
16:07 15,166.28 15,167.80 15,163.80 15,166.80 0.0K
16:08 15,168.30 15,168.30 15,162.83 15,166.82 0.0K
16:09 15,166.32 15,166.32 15,161.35 15,165.85 0.0K
16:10 15,164.86 15,169.50 15,164.35 15,169.50 0.0K
16:11 15,168.83 15,169.32 15,167.31 15,167.81 0.0K
16:12 15,167.31 15,171.78 15,167.31 15,169.28 0.0K
16:13 15,168.78 15,168.78 15,163.32 15,163.32 0.0K
16:14 15,162.83 15,167.80 15,162.83 15,165.28 0.0K
16:15 15,163.78 15,167.78 15,162.79 15,165.78 0.0K
16:16 15,167.27 15,168.77 15,164.26 15,167.23 0.0K
16:17 15,167.22 15,167.72 15,165.22 15,167.21 0.0K
16:18 15,167.71 15,169.50 15,166.50 15,168.71 0.0K
16:19 15,168.70 15,169.69 15,167.50 15,169.50 0.0K
16:20 15,169.19 15,169.68 15,167.50 15,168.50 0.0K
16:21 15,169.67 15,172.50 15,169.17 15,171.50 0.0K
16:22 15,171.68 15,174.69 15,171.50 15,174.50 0.0K
16:23 15,175.50 15,177.50 15,175.50 15,176.67 0.0K
16:24 15,176.66 15,177.50 15,175.50 15,177.14 0.0K
16:25 15,177.64 15,177.64 15,174.50 15,175.63 0.0K
16:26 15,177.13 15,177.62 15,176.12 15,176.12 0.0K
16:27 15,178.50 15,178.62 15,176.12 15,178.62 0.0K
16:28 15,179.50 15,185.50 15,179.50 15,184.11 0.0K
16:29 15,183.61 15,189.50 15,183.61 15,189.07 0.0K
16:30 15,188.57 15,189.50 15,188.07 15,189.50 0.0K
16:31 15,189.57 15,194.54 15,188.50 15,194.54 0.0K
16:32 15,195.50 15,195.50 15,192.50 15,193.57 0.0K
16:33 15,193.07 15,193.07 15,190.50 15,193.06 0.0K
16:34 15,193.05 15,194.03 15,190.03 15,192.02 0.0K
16:35 15,192.01 15,194.50 15,191.51 15,194.47 0.0K
16:36 15,193.97 15,194.50 15,190.98 15,194.45 0.0K
16:37 15,193.95 15,193.95 15,190.46 15,190.94 0.0K
16:38 15,190.93 15,193.90 15,190.42 15,193.50 0.0K
16:39 15,193.89 15,194.50 15,193.50 15,193.86 0.0K
16:40 15,194.36 15,194.86 15,193.50 15,194.50 0.0K
16:41 15,193.86 15,193.86 15,190.36 15,190.86 0.0K
16:42 15,190.87 15,194.50 15,190.87 15,194.50 0.0K
16:43 15,193.50 15,193.50 15,190.50 15,190.50 0.0K
16:44 15,191.28 15,192.74 15,191.28 15,192.20 0.0K
16:45 15,192.70 15,206.56 15,192.69 15,206.56 0.0K
16:46 15,207.50 15,208.50 15,206.50 15,207.50 0.0K
16:47 15,207.99 15,207.99 15,204.50 15,204.54 0.0K
16:48 15,204.55 15,206.54 15,204.55 15,205.52 0.0K
16:49 15,203.52 15,203.53 15,201.03 15,202.50 0.0K
16:50 15,201.51 15,201.56 15,200.50 15,201.56 0.0K
16:51 15,201.57 15,201.60 15,195.15 15,195.50 0.0K
16:52 15,195.17 15,196.75 15,194.50 15,195.29 0.0K
16:53 15,195.30 15,195.82 15,190.91 15,190.91 0.0K
16:54 15,190.50 15,193.50 15,189.50 15,189.50 0.0K
16:55 15,189.99 15,192.56 15,188.03 15,191.58 0.0K
16:56 15,191.59 15,192.09 15,188.15 15,188.67 0.0K
16:57 15,188.17 15,190.50 15,188.17 15,189.69 0.0K
16:58 15,189.19 15,189.24 15,185.22 15,188.26 0.0K
16:59 15,187.76 15,188.81 15,186.29 15,188.31 0.0K
17:00 15,189.81 15,190.81 15,184.50 15,187.40 0.0K
17:01 15,186.90 15,189.92 15,186.50 15,189.91 0.0K
17:02 15,187.50 15,190.91 15,187.43 15,187.94 0.0K
17:03 15,187.44 15,189.96 15,187.44 15,189.96 0.0K
17:04 15,191.50 15,192.96 15,189.96 15,192.96 0.0K
17:05 15,193.46 15,195.50 15,193.46 15,194.92 0.0K
17:06 15,195.50 15,195.50 15,194.41 15,194.92 0.0K
17:07 15,195.50 15,197.40 15,193.50 15,195.42 0.0K
17:08 15,195.92 15,197.41 15,193.39 15,195.39 0.0K
17:09 15,195.88 15,196.88 15,194.89 15,195.40 0.0K
17:10 15,195.91 15,197.40 15,192.50 15,193.44 0.0K
17:11 15,193.94 15,194.99 15,193.45 15,194.50 0.0K
17:12 15,193.01 15,194.06 15,192.50 15,194.06 0.0K
17:13 15,195.55 15,196.50 15,192.57 15,193.10 0.0K
17:14 15,193.60 15,194.11 15,191.13 15,192.50 0.0K
17:15 15,191.63 15,193.50 15,191.13 15,192.50 0.0K
17:16 15,192.64 15,192.66 15,192.15 15,192.66 0.0K
17:17 15,193.17 15,196.64 15,193.17 15,196.62 0.0K
17:18 15,196.61 15,197.61 15,194.12 15,194.12 0.0K
17:19 15,193.50 15,196.50 15,192.50 15,194.50 0.0K
17:20 15,193.50 15,196.50 15,193.12 15,194.50 0.0K
17:21 15,194.12 15,199.50 15,194.12 15,197.56 0.0K
17:22 15,196.06 15,196.50 15,192.50 15,194.50 0.0K
17:23 15,193.07 15,195.57 15,193.07 15,193.08 0.0K
17:24 15,192.50 15,193.58 15,192.09 15,192.50 0.0K
17:25 15,189.10 15,189.61 15,182.17 15,182.17 0.0K
17:26 15,181.18 15,181.68 15,175.50 15,177.50 0.0K
17:27 15,176.71 15,183.62 15,176.22 15,183.62 0.0K
17:28 15,185.50 15,187.50 15,181.58 15,183.54 0.0K
17:29 15,184.54 15,189.42 15,184.02 15,189.40 0.0K
17:30 15,189.90 15,190.50 15,185.41 15,187.40 0.0K
17:31 15,186.90 15,186.90 15,180.42 15,185.41 0.0K
17:32 15,185.91 15,189.90 15,184.41 15,189.90 0.0K
17:33 15,192.39 15,194.50 15,191.50 15,193.89 0.0K
17:34 15,195.89 15,203.37 15,194.39 15,203.37 0.0K
17:35 15,204.86 15,207.36 15,184.10 15,184.10 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available