IBEX 35

ES35
🏛️ spain →
15,475.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:58 15,288.50 15,289.50 15,288.50 15,289.50 0.0K
08:59 15,288.50 15,297.50 15,284.50 15,290.50 0.0K
09:00 15,290.31 15,335.71 15,290.31 15,309.77 0.0K
09:01 15,313.26 15,318.50 15,301.50 15,301.50 0.0K
09:02 15,303.78 15,310.50 15,297.50 15,306.78 0.0K
09:03 15,310.27 15,311.77 15,300.80 15,304.79 0.0K
09:04 15,305.29 15,308.78 15,294.32 15,294.32 0.0K
09:05 15,295.81 15,295.81 15,289.83 15,291.82 0.0K
09:06 15,290.33 15,291.82 15,284.50 15,285.50 0.0K
09:07 15,285.85 15,287.44 15,283.38 15,287.44 0.0K
09:08 15,287.45 15,290.53 15,284.98 15,289.54 0.0K
09:09 15,290.05 15,299.04 15,290.05 15,290.11 0.0K
09:10 15,290.61 15,294.59 15,286.64 15,286.64 0.0K
09:11 15,286.15 15,292.14 15,284.66 15,286.20 0.0K
09:12 15,288.20 15,293.71 15,286.50 15,291.23 0.0K
09:13 15,291.73 15,292.73 15,290.50 15,291.27 0.0K
09:14 15,291.28 15,303.50 15,291.28 15,300.27 0.0K
09:15 15,298.78 15,298.78 15,292.36 15,294.97 0.0K
09:16 15,294.48 15,295.01 15,291.54 15,294.61 0.0K
09:17 15,294.62 15,299.50 15,294.62 15,299.17 0.0K
09:18 15,298.50 15,299.67 15,294.22 15,294.25 0.0K
09:19 15,296.25 15,302.50 15,296.25 15,302.28 0.0K
09:20 15,300.79 15,306.50 15,298.50 15,298.50 0.0K
09:21 15,300.50 15,304.50 15,293.35 15,293.40 0.0K
09:22 15,293.41 15,293.53 15,290.50 15,292.56 0.0K
09:23 15,294.50 15,297.62 15,294.50 15,297.62 0.0K
09:24 15,297.13 15,302.61 15,295.50 15,296.24 0.0K
09:25 15,296.75 15,303.75 15,296.75 15,303.30 0.0K
09:26 15,303.31 15,303.31 15,299.50 15,300.38 0.0K
09:27 15,297.50 15,298.50 15,295.50 15,297.50 0.0K
09:28 15,298.03 15,298.53 15,289.50 15,289.50 0.0K
09:29 15,289.19 15,289.50 15,285.33 15,285.85 0.0K
09:30 15,285.35 15,290.50 15,283.50 15,284.50 0.0K
09:31 15,284.01 15,284.01 15,275.09 15,275.26 0.0K
09:32 15,274.27 15,282.87 15,274.27 15,282.38 0.0K
09:33 15,283.88 15,290.81 15,283.87 15,290.76 0.0K
09:34 15,291.26 15,292.29 15,290.26 15,292.29 0.0K
09:35 15,292.50 15,294.77 15,289.79 15,291.77 0.0K
09:36 15,293.77 15,295.76 15,291.50 15,294.31 0.0K
09:37 15,292.82 15,298.81 15,292.82 15,295.83 0.0K
09:38 15,296.50 15,297.83 15,296.50 15,297.82 0.0K
09:39 15,298.50 15,301.84 15,296.50 15,301.83 0.0K
09:40 15,298.84 15,302.79 15,298.84 15,302.79 0.0K
09:41 15,304.29 15,305.77 15,301.50 15,301.78 0.0K
09:42 15,301.28 15,302.50 15,300.50 15,302.27 0.0K
09:43 15,302.77 15,307.50 15,299.50 15,307.50 0.0K
09:44 15,307.26 15,310.50 15,305.76 15,309.28 0.0K
09:45 15,306.50 15,311.31 15,306.50 15,308.50 0.0K
09:46 15,308.86 15,311.50 15,306.87 15,311.50 0.0K
09:47 15,312.50 15,312.50 15,305.94 15,307.93 0.0K
09:48 15,307.94 15,310.44 15,304.47 15,307.98 0.0K
09:49 15,307.97 15,309.97 15,307.47 15,308.48 0.0K
09:50 15,308.98 15,309.50 15,308.49 15,309.50 0.0K
09:51 15,309.50 15,309.53 15,304.09 15,305.10 0.0K
09:52 15,304.50 15,306.12 15,304.12 15,305.15 0.0K
09:53 15,304.65 15,304.65 15,299.50 15,301.69 0.0K
09:54 15,301.18 15,307.64 15,301.18 15,306.50 0.0K
09:55 15,308.12 15,315.51 15,307.62 15,315.48 0.0K
09:56 15,315.46 15,315.46 15,312.80 15,312.80 0.0K
09:57 15,313.79 15,318.73 15,313.79 15,316.73 0.0K
09:58 15,317.23 15,317.73 15,314.29 15,314.79 0.0K
09:59 15,313.79 15,318.77 15,313.79 15,318.29 0.0K
10:00 15,321.78 15,324.50 15,320.74 15,320.75 0.0K
10:01 15,321.50 15,330.70 15,321.50 15,330.50 0.0K
10:02 15,330.20 15,330.50 15,325.50 15,327.50 0.0K
10:03 15,327.76 15,327.76 15,322.28 15,324.78 0.0K
10:04 15,325.78 15,326.50 15,321.50 15,323.50 0.0K
10:05 15,325.50 15,328.79 15,321.50 15,321.50 0.0K
10:06 15,322.82 15,322.82 15,317.50 15,319.91 0.0K
10:07 15,319.92 15,320.97 15,319.45 15,320.48 0.0K
10:08 15,320.98 15,321.50 15,317.05 15,317.05 0.0K
10:09 15,316.07 15,317.60 15,312.65 15,312.65 0.0K
10:10 15,312.17 15,316.50 15,312.17 15,316.24 0.0K
10:11 15,315.50 15,315.75 15,308.88 15,308.88 0.0K
10:12 15,308.39 15,308.92 15,304.99 15,304.99 0.0K
10:13 15,305.50 15,306.53 15,300.55 15,302.11 0.0K
10:14 15,302.12 15,302.15 15,300.23 15,300.27 0.0K
10:15 15,301.26 15,301.77 15,293.44 15,293.44 0.0K
10:16 15,293.45 15,293.45 15,289.50 15,290.50 0.0K
10:17 15,290.09 15,291.59 15,288.65 15,288.69 0.0K
10:18 15,289.20 15,289.73 15,283.50 15,284.83 0.0K
10:19 15,284.84 15,284.84 15,276.50 15,276.95 0.0K
10:20 15,276.96 15,282.50 15,276.96 15,281.99 0.0K
10:21 15,283.50 15,285.97 15,283.50 15,284.48 0.0K
10:22 15,284.49 15,284.49 15,276.11 15,276.11 0.0K
10:23 15,277.11 15,278.50 15,277.11 15,277.19 0.0K
10:24 15,277.20 15,278.76 15,276.31 15,277.34 0.0K
10:25 15,276.85 15,284.93 15,276.50 15,284.93 0.0K
10:26 15,285.93 15,287.42 15,285.50 15,287.42 0.0K
10:27 15,291.41 15,293.38 15,291.39 15,292.38 0.0K
10:28 15,292.88 15,293.39 15,289.91 15,290.42 0.0K
10:29 15,290.43 15,291.43 15,284.50 15,284.51 0.0K
10:30 15,285.01 15,287.02 15,281.61 15,283.13 0.0K
10:31 15,281.14 15,281.14 15,268.23 15,274.73 0.0K
10:32 15,276.23 15,286.57 15,276.23 15,285.56 0.0K
10:33 15,286.06 15,289.04 15,281.00 15,281.98 0.0K
10:34 15,282.50 15,282.97 15,276.52 15,280.50 0.0K
10:35 15,279.50 15,281.53 15,278.50 15,278.50 0.0K
10:36 15,278.58 15,280.59 15,276.15 15,276.15 0.0K
10:37 15,277.50 15,277.50 15,268.27 15,269.80 0.0K
10:38 15,269.81 15,269.81 15,266.42 15,266.45 0.0K
10:39 15,266.46 15,266.48 15,261.06 15,262.07 0.0K
10:40 15,258.59 15,261.10 15,258.09 15,261.10 0.0K
10:41 15,261.60 15,265.59 15,261.60 15,265.58 0.0K
10:42 15,265.08 15,268.53 15,265.08 15,267.52 0.0K
10:43 15,268.02 15,272.48 15,268.02 15,272.47 0.0K
10:44 15,273.46 15,273.46 15,270.50 15,270.50 0.0K
10:45 15,272.43 15,272.43 15,269.50 15,270.93 0.0K
10:46 15,269.43 15,269.94 15,265.01 15,265.01 0.0K
10:47 15,263.50 15,266.62 15,262.50 15,266.14 0.0K
10:48 15,266.15 15,266.66 15,263.20 15,264.21 0.0K
10:49 15,265.71 15,266.50 15,265.21 15,266.22 0.0K
10:50 15,265.72 15,272.50 15,265.72 15,271.62 0.0K
10:51 15,271.12 15,272.11 15,269.04 15,269.04 0.0K
10:52 15,270.04 15,270.04 15,266.07 15,267.10 0.0K
10:53 15,264.61 15,266.71 15,261.67 15,265.71 0.0K
10:54 15,265.72 15,265.72 15,257.37 15,257.37 0.0K
10:55 15,258.36 15,260.90 15,253.91 15,260.89 0.0K
10:56 15,261.39 15,263.88 15,257.50 15,257.97 0.0K
10:57 15,256.97 15,260.50 15,256.50 15,259.50 0.0K
10:58 15,259.05 15,259.05 15,254.50 15,254.69 0.0K
10:59 15,254.70 15,255.50 15,252.25 15,253.50 0.0K
11:00 15,254.76 15,257.50 15,254.76 15,256.50 0.0K
11:01 15,257.50 15,257.50 15,252.32 15,252.86 0.0K
11:02 15,252.87 15,254.50 15,251.50 15,253.50 0.0K
11:03 15,252.50 15,254.50 15,251.50 15,253.50 0.0K
11:04 15,252.50 15,253.50 15,248.50 15,248.50 0.0K
11:05 15,249.10 15,249.10 15,244.14 15,245.23 0.0K
11:06 15,246.23 15,253.71 15,246.23 15,253.20 0.0K
11:07 15,254.50 15,254.50 15,251.18 15,252.20 0.0K
11:08 15,252.21 15,253.50 15,252.21 15,252.24 0.0K
11:09 15,252.74 15,253.78 15,251.25 15,253.29 0.0K
11:10 15,253.30 15,253.83 15,251.82 15,252.50 0.0K
11:11 15,251.50 15,252.37 15,246.50 15,248.50 0.0K
11:12 15,248.45 15,252.95 15,247.45 15,252.95 0.0K
11:13 15,253.50 15,255.43 15,251.93 15,254.43 0.0K
11:14 15,253.93 15,255.45 15,251.47 15,252.50 0.0K
11:15 15,253.50 15,254.50 15,251.01 15,253.50 0.0K
11:16 15,252.52 15,253.52 15,250.54 15,250.55 0.0K
11:17 15,250.56 15,250.56 15,244.63 15,244.63 0.0K
11:18 15,245.63 15,246.65 15,243.66 15,244.22 0.0K
11:19 15,243.73 15,244.23 15,241.33 15,242.84 0.0K
11:20 15,243.50 15,251.80 15,243.50 15,251.77 0.0K
11:21 15,249.26 15,253.73 15,249.26 15,252.70 0.0K
11:22 15,253.69 15,253.69 15,251.20 15,252.70 0.0K
11:23 15,253.20 15,253.20 15,244.27 15,244.29 0.0K
11:24 15,243.29 15,245.33 15,241.35 15,241.36 0.0K
11:25 15,242.36 15,244.85 15,240.50 15,240.50 0.0K
11:26 15,239.38 15,240.88 15,236.48 15,237.52 0.0K
11:27 15,238.02 15,240.53 15,236.50 15,238.50 0.0K
11:28 15,240.04 15,240.60 15,238.07 15,240.60 0.0K
11:29 15,244.09 15,246.50 15,243.50 15,246.50 0.0K
11:30 15,246.14 15,246.14 15,238.23 15,239.50 0.0K
11:31 15,238.50 15,240.50 15,236.37 15,236.37 0.0K
11:32 15,234.38 15,234.50 15,228.45 15,230.50 0.0K
11:33 15,230.51 15,230.51 15,223.50 15,223.60 0.0K
11:34 15,224.59 15,227.50 15,224.09 15,227.50 0.0K
11:35 15,228.50 15,230.59 15,223.50 15,225.50 0.0K
11:36 15,225.18 15,232.65 15,225.18 15,229.50 0.0K
11:37 15,229.14 15,229.14 15,225.17 15,227.20 0.0K
11:38 15,228.50 15,232.50 15,226.50 15,232.24 0.0K
11:39 15,232.74 15,238.50 15,231.50 15,237.64 0.0K
11:40 15,238.13 15,238.50 15,234.11 15,235.59 0.0K
11:41 15,235.58 15,238.55 15,235.57 15,236.02 0.0K
11:42 15,236.01 15,241.93 15,236.00 15,241.40 0.0K
11:43 15,240.50 15,242.86 15,239.50 15,240.50 0.0K
11:44 15,241.32 15,243.50 15,239.50 15,243.50 0.0K
11:45 15,243.22 15,247.50 15,243.22 15,247.17 0.0K
11:46 15,247.67 15,251.66 15,247.67 15,251.66 0.0K
11:47 15,252.50 15,258.50 15,252.17 15,258.50 0.0K
11:48 15,257.11 15,257.50 15,253.50 15,253.64 0.0K
11:49 15,253.65 15,255.20 15,250.21 15,255.20 0.0K
11:50 15,255.50 15,269.50 15,255.50 15,263.50 0.0K
11:51 15,264.22 15,272.18 15,262.23 15,268.50 0.0K
11:52 15,269.21 15,269.50 15,260.50 15,262.81 0.0K
11:53 15,263.81 15,272.75 15,263.50 15,272.75 0.0K
11:54 15,269.50 15,276.50 15,269.26 15,276.50 0.0K
11:55 15,275.81 15,278.85 15,274.50 15,276.50 0.0K
11:56 15,276.36 15,279.43 15,275.40 15,279.43 0.0K
11:57 15,279.50 15,279.50 15,272.50 15,273.98 0.0K
11:58 15,273.99 15,274.99 15,267.51 15,270.54 0.0K
11:59 15,272.04 15,272.50 15,265.07 15,268.50 0.0K
12:00 15,268.07 15,268.07 15,260.50 15,261.59 0.0K
12:01 15,262.50 15,262.50 15,253.50 15,259.07 0.0K
12:02 15,259.50 15,259.50 15,257.01 15,259.50 0.0K
12:03 15,260.39 15,260.39 15,256.50 15,259.23 0.0K
12:04 15,259.73 15,262.68 15,258.50 15,258.50 0.0K
12:05 15,258.10 15,260.06 15,254.50 15,260.06 0.0K
12:06 15,260.50 15,262.99 15,259.40 15,259.40 0.0K
12:07 15,258.90 15,260.35 15,258.37 15,259.84 0.0K
12:08 15,259.83 15,263.76 15,259.83 15,261.72 0.0K
12:09 15,261.22 15,261.22 15,259.50 15,260.70 0.0K
12:10 15,260.69 15,264.50 15,260.19 15,264.10 0.0K
12:11 15,263.50 15,266.06 15,263.50 15,264.94 0.0K
12:12 15,264.93 15,266.87 15,263.28 15,264.26 0.0K
12:13 15,264.75 15,271.52 15,264.75 15,271.52 0.0K
12:14 15,271.51 15,274.32 15,271.50 15,274.32 0.0K
12:15 15,274.30 15,274.30 15,271.19 15,271.19 0.0K
12:16 15,271.69 15,273.50 15,267.68 15,271.15 0.0K
12:17 15,271.14 15,276.10 15,271.14 15,275.06 0.0K
12:18 15,275.05 15,278.02 15,275.05 15,277.41 0.0K
12:19 15,276.50 15,276.86 15,272.84 15,274.32 0.0K
12:20 15,273.82 15,279.23 15,273.82 15,278.22 0.0K
12:21 15,277.71 15,279.67 15,277.19 15,277.59 0.0K
12:22 15,276.10 15,277.50 15,274.53 15,275.52 0.0K
12:23 15,275.02 15,275.02 15,271.05 15,273.50 0.0K
12:24 15,273.03 15,273.53 15,271.04 15,272.50 0.0K
12:25 15,272.07 15,277.06 15,271.50 15,276.50 0.0K
12:26 15,277.51 15,277.51 15,270.49 15,270.50 0.0K
12:27 15,270.51 15,274.50 15,270.48 15,270.98 0.0K
12:28 15,271.48 15,277.43 15,271.48 15,277.43 0.0K
12:29 15,277.42 15,278.39 15,273.42 15,278.39 0.0K
12:30 15,278.38 15,278.38 15,274.39 15,277.36 0.0K
12:31 15,276.86 15,279.84 15,275.40 15,275.40 0.0K
12:32 15,276.41 15,280.91 15,276.41 15,279.91 0.0K
12:33 15,280.50 15,280.50 15,278.91 15,280.47 0.0K
12:34 15,279.97 15,279.97 15,276.99 15,278.50 0.0K
12:35 15,279.52 15,280.50 15,278.50 15,278.50 0.0K
12:36 15,278.99 15,282.95 15,278.49 15,278.94 0.0K
12:37 15,277.50 15,277.50 15,274.50 15,275.01 0.0K
12:38 15,275.02 15,278.00 15,274.02 15,277.00 0.0K
12:39 15,277.50 15,279.96 15,277.50 15,277.95 0.0K
12:40 15,277.94 15,278.44 15,276.95 15,277.50 0.0K
12:41 15,277.91 15,277.91 15,276.88 15,276.88 0.0K
12:42 15,277.38 15,282.31 15,277.38 15,281.27 0.0K
12:43 15,280.27 15,283.74 15,280.27 15,283.22 0.0K
12:44 15,282.50 15,283.50 15,280.23 15,283.23 0.0K
12:45 15,282.73 15,284.73 15,280.50 15,281.73 0.0K
12:46 15,281.50 15,282.50 15,280.75 15,281.77 0.0K
12:47 15,282.28 15,283.27 15,281.28 15,281.33 0.0K
12:48 15,281.34 15,282.85 15,281.34 15,282.85 0.0K
12:49 15,281.50 15,281.90 15,280.38 15,281.90 0.0K
12:50 15,281.40 15,281.94 15,280.41 15,281.92 0.0K
12:51 15,282.92 15,285.89 15,282.92 15,285.38 0.0K
12:52 15,285.37 15,286.37 15,282.50 15,282.89 0.0K
12:53 15,282.39 15,282.89 15,280.89 15,281.40 0.0K
12:54 15,280.91 15,282.50 15,280.50 15,280.50 0.0K
12:55 15,281.38 15,281.39 15,278.90 15,279.41 0.0K
12:56 15,279.91 15,279.91 15,278.50 15,278.50 0.0K
12:57 15,279.46 15,280.96 15,277.47 15,278.01 0.0K
12:58 15,278.51 15,279.51 15,277.50 15,279.50 0.0K
12:59 15,278.51 15,279.01 15,278.50 15,278.53 0.0K
13:00 15,275.55 15,280.09 15,275.08 15,278.59 0.0K
13:01 15,279.09 15,280.13 15,276.50 15,280.12 0.0K
13:02 15,278.62 15,281.50 15,278.62 15,280.07 0.0K
13:03 15,279.06 15,280.53 15,277.50 15,277.50 0.0K
13:04 15,277.03 15,277.04 15,273.50 15,276.05 0.0K
13:05 15,277.04 15,277.50 15,272.02 15,277.50 0.0K
13:06 15,277.97 15,278.89 15,276.86 15,276.86 0.0K
13:07 15,277.36 15,282.50 15,277.35 15,282.24 0.0K
13:08 15,282.74 15,284.50 15,281.50 15,283.50 0.0K
13:09 15,284.50 15,284.58 15,281.50 15,282.99 0.0K
13:10 15,282.50 15,286.50 15,282.50 15,284.87 0.0K
13:11 15,284.86 15,286.75 15,284.50 15,286.75 0.0K
13:12 15,287.24 15,287.50 15,280.50 15,281.69 0.0K
13:13 15,280.69 15,280.69 15,277.17 15,277.17 0.0K
13:14 15,276.50 15,278.50 15,274.50 15,275.50 0.0K
13:15 15,274.73 15,275.73 15,273.50 15,273.76 0.0K
13:16 15,272.77 15,273.79 15,271.50 15,273.50 0.0K
13:17 15,272.83 15,273.87 15,271.50 15,273.39 0.0K
13:18 15,272.50 15,276.93 15,272.50 15,274.94 0.0K
13:19 15,274.95 15,276.99 15,273.50 15,276.49 0.0K
13:20 15,275.99 15,277.50 15,275.99 15,277.00 0.0K
13:21 15,277.50 15,280.50 15,277.50 15,279.02 0.0K
13:22 15,279.03 15,282.06 15,279.03 15,281.10 0.0K
13:23 15,281.11 15,281.50 15,277.50 15,277.72 0.0K
13:24 15,278.22 15,280.50 15,278.22 15,280.50 0.0K
13:25 15,280.78 15,283.50 15,280.29 15,281.50 0.0K
13:26 15,281.30 15,281.30 15,278.50 15,279.50 0.0K
13:27 15,279.83 15,280.50 15,279.50 15,279.87 0.0K
13:28 15,279.37 15,281.50 15,278.50 15,281.40 0.0K
13:29 15,281.39 15,281.39 15,279.37 15,279.38 0.0K
13:30 15,277.50 15,277.90 15,275.50 15,276.50 0.0K
13:31 15,276.95 15,278.50 15,276.93 15,276.95 0.0K
13:32 15,276.45 15,276.45 15,274.50 15,275.95 0.0K
13:33 15,275.94 15,276.50 15,273.50 15,275.94 0.0K
13:34 15,275.93 15,275.93 15,274.50 15,275.41 0.0K
13:35 15,272.90 15,275.40 15,272.50 15,274.85 0.0K
13:36 15,276.84 15,279.80 15,276.50 15,279.78 0.0K
13:37 15,279.77 15,280.50 15,278.23 15,278.72 0.0K
13:38 15,277.50 15,278.72 15,277.50 15,277.50 0.0K
13:39 15,277.69 15,277.69 15,274.21 15,275.72 0.0K
13:40 15,275.22 15,275.72 15,274.22 15,274.71 0.0K
13:41 15,274.21 15,280.15 15,274.21 15,280.15 0.0K
13:42 15,280.14 15,281.10 15,278.11 15,280.11 0.0K
13:43 15,278.61 15,283.61 15,277.63 15,283.60 0.0K
13:44 15,283.57 15,283.57 15,282.53 15,283.02 0.0K
13:45 15,283.01 15,283.01 15,277.52 15,277.52 0.0K
13:46 15,277.53 15,278.54 15,275.57 15,275.57 0.0K
13:47 15,275.58 15,275.59 15,275.58 15,275.59 0.0K
13:48 15,277.09 15,279.55 15,274.55 15,274.55 0.0K
13:49 15,274.50 15,275.09 15,274.50 15,274.60 0.0K
13:50 15,274.61 15,275.50 15,274.50 15,275.50 0.0K
13:51 15,274.50 15,274.63 15,272.17 15,272.19 0.0K
13:52 15,272.20 15,272.72 15,271.50 15,272.31 0.0K
13:53 15,272.32 15,272.32 15,269.40 15,269.44 0.0K
13:54 15,269.95 15,269.95 15,268.50 15,268.54 0.0K
13:55 15,268.55 15,268.62 15,268.55 15,268.62 0.0K
13:56 15,268.64 15,270.50 15,267.66 15,270.20 0.0K
13:57 15,269.70 15,270.70 15,269.70 15,269.70 0.0K
13:58 15,269.71 15,270.50 15,267.71 15,268.71 0.0K
13:59 15,268.21 15,268.71 15,264.22 15,265.73 0.0K
14:00 15,265.23 15,266.73 15,264.50 15,266.73 0.0K
14:01 15,266.72 15,266.72 15,266.22 15,266.70 0.0K
14:02 15,264.21 15,264.21 15,262.71 15,262.75 0.0K
14:03 15,262.76 15,263.77 15,262.30 15,262.86 0.0K
14:04 15,262.88 15,263.44 15,260.40 15,263.44 0.0K
14:05 15,263.45 15,264.94 15,263.45 15,264.94 0.0K
14:06 15,264.95 15,264.95 15,264.95 15,264.95 0.0K
14:07 15,265.45 15,265.50 15,264.50 15,264.94 0.0K
14:08 15,265.44 15,267.50 15,265.43 15,267.50 0.0K
14:09 15,267.89 15,268.40 15,265.42 15,265.42 0.0K
14:10 15,265.43 15,265.95 15,264.44 15,264.97 0.0K
14:11 15,264.98 15,267.97 15,263.98 15,267.96 0.0K
14:12 15,268.95 15,269.95 15,264.50 15,265.97 0.0K
14:13 15,265.50 15,267.94 15,265.50 15,267.93 0.0K
14:14 15,266.93 15,267.40 15,262.91 15,264.92 0.0K
14:15 15,264.93 15,268.92 15,264.93 15,268.40 0.0K
14:16 15,269.40 15,271.85 15,268.50 15,271.78 0.0K
14:17 15,270.77 15,272.73 15,269.50 15,270.74 0.0K
14:18 15,270.24 15,270.24 15,267.24 15,268.73 0.0K
14:19 15,267.73 15,267.74 15,264.28 15,264.31 0.0K
14:20 15,264.32 15,266.84 15,264.32 15,264.39 0.0K
14:21 15,263.89 15,264.90 15,263.39 15,264.40 0.0K
14:22 15,264.41 15,264.41 15,261.42 15,262.50 0.0K
14:23 15,261.50 15,263.94 15,256.95 15,260.43 0.0K
14:24 15,261.93 15,261.93 15,256.91 15,259.50 0.0K
14:25 15,257.91 15,260.40 15,257.91 15,259.87 0.0K
14:26 15,261.36 15,267.31 15,261.36 15,266.76 0.0K
14:27 15,266.75 15,269.50 15,266.75 15,269.50 0.0K
14:28 15,269.60 15,269.60 15,269.52 15,269.52 0.0K
14:29 15,269.51 15,269.51 15,267.93 15,269.41 0.0K
14:30 15,275.40 15,276.87 15,273.30 15,273.30 0.0K
14:31 15,272.80 15,273.80 15,270.32 15,270.86 0.0K
14:32 15,270.87 15,271.50 15,270.87 15,271.44 0.0K
14:33 15,271.45 15,271.45 15,268.50 15,269.50 0.0K
14:34 15,269.45 15,270.95 15,267.50 15,268.48 0.0K
14:35 15,268.99 15,270.00 15,267.54 15,267.56 0.0K
14:36 15,268.58 15,269.15 15,266.50 15,269.15 0.0K
14:37 15,269.16 15,269.16 15,263.72 15,265.23 0.0K
14:38 15,265.50 15,265.50 15,262.29 15,263.80 0.0K
14:39 15,263.79 15,265.79 15,263.79 15,264.26 0.0K
14:40 15,264.25 15,267.73 15,263.50 15,266.23 0.0K
14:41 15,265.73 15,265.73 15,260.31 15,260.31 0.0K
14:42 15,258.81 15,260.40 15,257.90 15,260.40 0.0K
14:43 15,261.40 15,261.89 15,260.39 15,261.50 0.0K
14:44 15,261.39 15,264.50 15,261.39 15,262.50 0.0K
14:45 15,262.90 15,262.92 15,261.50 15,261.93 0.0K
14:46 15,261.43 15,264.92 15,261.43 15,263.50 0.0K
14:47 15,262.50 15,262.90 15,262.50 15,262.90 0.0K
14:48 15,266.50 15,267.89 15,266.50 15,267.83 0.0K
14:49 15,268.33 15,270.50 15,268.33 15,269.80 0.0K
14:50 15,269.81 15,269.81 15,269.29 15,269.29 0.0K
14:51 15,270.29 15,271.27 15,269.27 15,271.26 0.0K
14:52 15,271.25 15,271.25 15,267.28 15,268.50 0.0K
14:53 15,268.78 15,272.74 15,268.78 15,272.50 0.0K
14:54 15,272.17 15,272.17 15,271.50 15,271.58 0.0K
14:55 15,271.57 15,271.57 15,271.03 15,271.03 0.0K
14:56 15,271.02 15,274.50 15,271.02 15,272.50 0.0K
14:57 15,272.45 15,272.50 15,270.46 15,270.46 0.0K
14:58 15,269.50 15,269.50 15,266.49 15,267.50 0.0K
14:59 15,267.01 15,268.50 15,266.50 15,267.05 0.0K
15:00 15,268.50 15,268.50 15,265.50 15,267.10 0.0K
15:01 15,267.11 15,268.66 15,266.12 15,268.66 0.0K
15:02 15,267.17 15,267.69 15,260.78 15,260.80 0.0K
15:03 15,261.31 15,261.82 15,258.44 15,258.44 0.0K
15:04 15,259.44 15,261.03 15,259.44 15,261.03 0.0K
15:05 15,260.53 15,260.55 15,258.14 15,258.64 0.0K
15:06 15,259.15 15,260.66 15,257.18 15,259.68 0.0K
15:07 15,259.69 15,260.72 15,259.19 15,259.73 0.0K
15:08 15,259.23 15,266.71 15,258.50 15,266.71 0.0K
15:09 15,267.20 15,270.63 15,267.20 15,269.61 0.0K
15:10 15,269.60 15,271.49 15,268.06 15,271.49 0.0K
15:11 15,271.98 15,272.50 15,270.50 15,270.89 0.0K
15:12 15,271.38 15,276.78 15,271.38 15,276.71 0.0K
15:13 15,276.70 15,277.64 15,276.50 15,276.58 0.0K
15:14 15,276.57 15,276.57 15,276.45 15,276.45 0.0K
15:15 15,276.95 15,282.36 15,276.95 15,281.31 0.0K
15:16 15,281.30 15,286.50 15,281.30 15,286.17 0.0K
15:17 15,286.50 15,286.50 15,283.13 15,283.63 0.0K
15:18 15,284.13 15,284.50 15,281.12 15,281.12 0.0K
15:19 15,282.12 15,283.63 15,281.63 15,282.50 0.0K
15:20 15,282.12 15,282.62 15,281.50 15,282.12 0.0K
15:21 15,282.50 15,284.50 15,281.50 15,283.09 0.0K
15:22 15,283.08 15,284.54 15,282.06 15,284.53 0.0K
15:23 15,284.03 15,284.55 15,283.50 15,284.05 0.0K
15:24 15,283.50 15,283.50 15,280.05 15,280.05 0.0K
15:25 15,280.50 15,280.50 15,276.08 15,276.50 0.0K
15:26 15,276.09 15,278.61 15,276.09 15,278.61 0.0K
15:27 15,277.61 15,278.50 15,277.11 15,277.62 0.0K
15:28 15,276.50 15,278.50 15,276.15 15,276.15 0.0K
15:29 15,276.16 15,276.17 15,270.74 15,270.74 0.0K
15:30 15,269.25 15,276.73 15,269.25 15,276.50 0.0K
15:31 15,274.72 15,275.22 15,270.25 15,272.79 0.0K
15:32 15,272.29 15,272.29 15,265.85 15,266.50 0.0K
15:33 15,266.36 15,266.86 15,262.39 15,262.40 0.0K
15:34 15,260.50 15,265.50 15,260.50 15,262.41 0.0K
15:35 15,263.50 15,263.50 15,261.38 15,261.38 0.0K
15:36 15,259.88 15,260.50 15,258.87 15,259.83 0.0K
15:37 15,259.32 15,264.22 15,258.50 15,264.19 0.0K
15:38 15,263.67 15,266.06 15,262.14 15,265.55 0.0K
15:39 15,264.05 15,265.50 15,263.00 15,263.50 0.0K
15:40 15,264.49 15,268.85 15,264.49 15,268.85 0.0K
15:41 15,268.50 15,270.50 15,268.50 15,270.23 0.0K
15:42 15,271.50 15,272.63 15,270.50 15,270.50 0.0K
15:43 15,271.50 15,271.62 15,269.13 15,269.13 0.0K
15:44 15,265.64 15,269.17 15,262.72 15,262.72 0.0K
15:45 15,263.22 15,264.70 15,259.74 15,261.17 0.0K
15:46 15,262.17 15,263.50 15,261.50 15,261.63 0.0K
15:47 15,262.12 15,263.61 15,261.09 15,261.57 0.0K
15:48 15,260.57 15,262.55 15,256.50 15,256.50 0.0K
15:49 15,257.50 15,259.50 15,253.08 15,253.50 0.0K
15:50 15,255.50 15,261.51 15,255.50 15,259.52 0.0K
15:51 15,260.52 15,264.01 15,260.03 15,261.50 0.0K
15:52 15,262.50 15,265.03 15,260.05 15,260.50 0.0K
15:53 15,259.06 15,259.58 15,250.66 15,251.17 0.0K
15:54 15,251.18 15,251.76 15,249.25 15,251.50 0.0K
15:55 15,252.76 15,258.50 15,252.76 15,256.50 0.0K
15:56 15,255.50 15,256.50 15,253.26 15,255.50 0.0K
15:57 15,256.50 15,264.50 15,256.50 15,262.74 0.0K
15:58 15,262.23 15,263.50 15,257.77 15,257.77 0.0K
15:59 15,257.78 15,257.78 15,256.30 15,256.30 0.0K
16:00 15,249.82 15,259.72 15,249.33 15,257.18 0.0K
16:01 15,256.50 15,263.59 15,256.50 15,263.59 0.0K
16:02 15,263.58 15,263.58 15,258.50 15,258.50 0.0K
16:03 15,257.60 15,262.50 15,257.12 15,262.06 0.0K
16:04 15,261.50 15,263.00 15,256.50 15,262.50 0.0K
16:05 15,262.49 15,263.49 15,258.50 15,263.49 0.0K
16:06 15,263.98 15,265.47 15,257.98 15,258.50 0.0K
16:07 15,258.01 15,258.05 15,250.59 15,256.55 0.0K
16:08 15,258.54 15,260.46 15,257.02 15,260.46 0.0K
16:09 15,260.45 15,260.45 15,257.50 15,258.89 0.0K
16:10 15,259.88 15,261.35 15,258.50 15,260.34 0.0K
16:11 15,259.84 15,264.50 15,259.50 15,262.29 0.0K
16:12 15,261.79 15,261.79 15,259.76 15,261.23 0.0K
16:13 15,260.73 15,261.73 15,256.75 15,257.75 0.0K
16:14 15,258.25 15,258.26 15,255.50 15,255.50 0.0K
16:15 15,253.33 15,253.33 15,247.50 15,248.50 0.0K
16:16 15,244.84 15,245.50 15,238.50 15,238.50 0.0K
16:17 15,237.36 15,239.50 15,231.33 15,231.33 0.0K
16:18 15,232.50 15,234.50 15,230.25 15,230.26 0.0K
16:19 15,229.50 15,235.50 15,229.25 15,230.50 0.0K
16:20 15,229.17 15,233.11 15,228.16 15,229.12 0.0K
16:21 15,229.61 15,233.06 15,229.57 15,231.07 0.0K
16:22 15,228.58 15,229.02 15,225.98 15,225.98 0.0K
16:23 15,225.99 15,228.50 15,224.95 15,224.95 0.0K
16:24 15,222.96 15,226.91 15,222.92 15,223.43 0.0K
16:25 15,221.93 15,227.36 15,221.36 15,221.36 0.0K
16:26 15,219.50 15,227.50 15,219.50 15,226.50 0.0K
16:27 15,225.50 15,230.50 15,225.50 15,227.50 0.0K
16:28 15,227.25 15,227.71 15,225.50 15,225.50 0.0K
16:29 15,224.72 15,227.64 15,224.20 15,227.64 0.0K
16:30 15,226.14 15,227.50 15,223.50 15,227.08 0.0K
16:31 15,226.50 15,230.50 15,226.50 15,228.50 0.0K
16:32 15,226.50 15,231.44 15,226.50 15,230.94 0.0K
16:33 15,230.45 15,236.89 15,230.45 15,232.92 0.0K
16:34 15,231.42 15,235.87 15,230.90 15,234.88 0.0K
16:35 15,232.39 15,238.34 15,232.39 15,236.86 0.0K
16:36 15,236.36 15,239.84 15,236.34 15,238.84 0.0K
16:37 15,238.34 15,239.31 15,234.35 15,234.35 0.0K
16:38 15,233.50 15,235.50 15,233.50 15,234.82 0.0K
16:39 15,233.50 15,237.50 15,233.30 15,234.50 0.0K
16:40 15,233.81 15,237.50 15,233.30 15,236.34 0.0K
16:41 15,233.85 15,236.50 15,233.50 15,236.38 0.0K
16:42 15,235.50 15,239.44 15,234.39 15,238.94 0.0K
16:43 15,236.45 15,239.03 15,235.52 15,239.03 0.0K
16:44 15,238.03 15,241.50 15,234.05 15,241.50 0.0K
16:45 15,240.54 15,248.57 15,240.54 15,248.08 0.0K
16:46 15,248.50 15,248.67 15,246.19 15,246.23 0.0K
16:47 15,246.24 15,249.50 15,245.25 15,249.38 0.0K
16:48 15,249.39 15,255.52 15,249.39 15,255.52 0.0K
16:49 15,256.01 15,271.87 15,256.01 15,271.86 0.0K
16:50 15,272.85 15,281.62 15,270.76 15,281.62 0.0K
16:51 15,280.12 15,280.12 15,269.20 15,269.71 0.0K
16:52 15,270.71 15,275.75 15,268.75 15,275.74 0.0K
16:53 15,276.74 15,277.23 15,273.73 15,275.22 0.0K
16:54 15,275.73 15,278.50 15,272.50 15,273.50 0.0K
16:55 15,273.78 15,275.50 15,273.78 15,273.82 0.0K
16:56 15,273.50 15,275.50 15,273.37 15,274.39 0.0K
16:57 15,274.40 15,276.50 15,274.40 15,276.48 0.0K
16:58 15,276.49 15,278.50 15,274.50 15,278.50 0.0K
16:59 15,277.55 15,277.55 15,274.09 15,275.62 0.0K
17:00 15,275.63 15,276.18 15,271.18 15,275.20 0.0K
17:01 15,275.70 15,275.70 15,269.24 15,273.75 0.0K
17:02 15,273.50 15,279.67 15,273.50 15,277.50 0.0K
17:03 15,277.68 15,280.50 15,277.68 15,279.50 0.0K
17:04 15,279.66 15,280.50 15,277.66 15,278.16 0.0K
17:05 15,277.66 15,279.50 15,274.21 15,274.21 0.0K
17:06 15,273.72 15,275.50 15,273.23 15,275.23 0.0K
17:07 15,275.73 15,278.21 15,273.20 15,273.21 0.0K
17:08 15,274.50 15,274.50 15,272.50 15,273.72 0.0K
17:09 15,273.50 15,278.18 15,271.22 15,278.18 0.0K
17:10 15,278.68 15,278.68 15,275.68 15,275.69 0.0K
17:11 15,276.50 15,279.66 15,275.69 15,279.64 0.0K
17:12 15,280.14 15,283.60 15,278.64 15,282.50 0.0K
17:13 15,283.50 15,285.59 15,283.10 15,285.09 0.0K
17:14 15,286.58 15,286.58 15,284.04 15,284.04 0.0K
17:15 15,283.55 15,286.06 15,282.07 15,283.07 0.0K
17:16 15,282.07 15,284.58 15,282.07 15,284.08 0.0K
17:17 15,283.59 15,288.50 15,282.50 15,288.50 0.0K
17:18 15,288.07 15,288.55 15,283.50 15,283.50 0.0K
17:19 15,283.06 15,284.50 15,282.56 15,283.05 0.0K
17:20 15,285.50 15,288.53 15,285.50 15,287.53 0.0K
17:21 15,286.04 15,289.50 15,286.04 15,286.57 0.0K
17:22 15,284.08 15,286.59 15,282.10 15,283.50 0.0K
17:23 15,284.50 15,285.64 15,284.12 15,285.64 0.0K
17:24 15,286.50 15,287.50 15,284.17 15,285.18 0.0K
17:25 15,284.50 15,284.50 15,281.71 15,282.50 0.0K
17:26 15,283.27 15,283.50 15,280.29 15,281.82 0.0K
17:27 15,282.32 15,283.50 15,280.34 15,281.34 0.0K
17:28 15,283.50 15,283.50 15,279.35 15,279.35 0.0K
17:29 15,279.85 15,279.85 15,276.89 15,279.50 0.0K
17:30 15,280.41 15,282.91 15,279.42 15,279.42 0.0K
17:31 15,279.91 15,283.50 15,277.92 15,279.92 0.0K
17:32 15,277.42 15,278.42 15,276.92 15,277.42 0.0K
17:33 15,277.50 15,284.41 15,277.42 15,281.50 0.0K
17:34 15,280.91 15,288.50 15,274.50 15,274.50 0.0K
17:35 15,277.42 15,283.91 15,275.50 15,281.80 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available