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 15,241.50 15,244.50 15,241.50 15,243.50 0.0K
08:59 15,244.50 15,247.50 15,242.50 15,244.50 0.0K
09:00 15,249.50 15,270.50 15,249.50 15,255.50 0.0K
09:01 15,252.50 15,280.50 15,252.50 15,275.50 0.0K
09:02 15,277.37 15,278.50 15,266.39 15,271.88 0.0K
09:03 15,273.50 15,273.88 15,267.39 15,269.50 0.0K
09:04 15,268.50 15,268.89 15,263.50 15,267.39 0.0K
09:05 15,267.50 15,269.39 15,262.41 15,267.50 0.0K
09:06 15,267.40 15,269.50 15,262.91 15,263.40 0.0K
09:07 15,262.91 15,263.48 15,260.53 15,261.15 0.0K
09:08 15,263.15 15,263.15 15,259.80 15,259.90 0.0K
09:09 15,259.91 15,259.92 15,251.06 15,252.17 0.0K
09:10 15,252.68 15,253.22 15,246.97 15,246.97 0.0K
09:11 15,247.98 15,252.70 15,246.03 15,252.70 0.0K
09:12 15,252.71 15,252.73 15,245.88 15,248.93 0.0K
09:13 15,248.50 15,256.95 15,248.50 15,254.50 0.0K
09:14 15,253.47 15,257.50 15,252.97 15,254.05 0.0K
09:15 15,254.06 15,259.64 15,252.57 15,258.66 0.0K
09:16 15,259.16 15,259.50 15,253.29 15,253.80 0.0K
09:17 15,253.81 15,257.83 15,253.81 15,256.91 0.0K
09:18 15,254.91 15,256.92 15,254.43 15,256.01 0.0K
09:19 15,256.02 15,257.02 15,253.14 15,253.50 0.0K
09:20 15,253.68 15,258.50 15,252.70 15,256.50 0.0K
09:21 15,254.74 15,255.76 15,251.50 15,251.83 0.0K
09:22 15,252.33 15,254.85 15,250.50 15,250.50 0.0K
09:23 15,250.89 15,253.92 15,250.89 15,252.98 0.0K
09:24 15,252.99 15,254.50 15,252.03 15,254.50 0.0K
09:25 15,253.62 15,256.50 15,252.50 15,254.70 0.0K
09:26 15,254.71 15,255.50 15,249.50 15,250.50 0.0K
09:27 15,250.30 15,250.36 15,248.33 15,249.50 0.0K
09:28 15,249.95 15,250.50 15,246.49 15,246.53 0.0K
09:29 15,247.03 15,249.04 15,245.50 15,246.50 0.0K
09:30 15,246.60 15,248.50 15,246.50 15,247.21 0.0K
09:31 15,247.22 15,253.50 15,247.22 15,251.50 0.0K
09:32 15,252.50 15,261.72 15,252.50 15,261.71 0.0K
09:33 15,261.21 15,264.17 15,257.24 15,257.24 0.0K
09:34 15,256.75 15,259.79 15,254.76 15,258.32 0.0K
09:35 15,259.50 15,265.76 15,259.50 15,262.76 0.0K
09:36 15,263.26 15,267.74 15,263.26 15,264.26 0.0K
09:37 15,265.76 15,270.50 15,265.75 15,270.50 0.0K
09:38 15,271.66 15,276.50 15,269.66 15,276.49 0.0K
09:39 15,278.50 15,282.92 15,278.43 15,278.43 0.0K
09:40 15,281.43 15,284.50 15,279.92 15,284.50 0.0K
09:41 15,284.85 15,284.85 15,281.50 15,282.50 0.0K
09:42 15,282.85 15,286.82 15,281.32 15,281.32 0.0K
09:43 15,281.33 15,282.50 15,276.98 15,276.98 0.0K
09:44 15,276.50 15,276.50 15,272.07 15,272.13 0.0K
09:45 15,273.13 15,273.17 15,265.33 15,265.33 0.0K
09:46 15,265.34 15,265.90 15,259.61 15,259.61 0.0K
09:47 15,258.64 15,261.18 15,256.74 15,259.28 0.0K
09:48 15,260.78 15,263.33 15,257.33 15,262.33 0.0K
09:49 15,261.33 15,264.86 15,260.84 15,262.89 0.0K
09:50 15,261.40 15,266.45 15,259.92 15,266.45 0.0K
09:51 15,267.94 15,273.89 15,267.94 15,273.89 0.0K
09:52 15,273.88 15,274.88 15,270.87 15,274.88 0.0K
09:53 15,274.87 15,275.50 15,267.98 15,267.98 0.0K
09:54 15,266.50 15,267.10 15,264.01 15,265.10 0.0K
09:55 15,264.11 15,266.50 15,261.63 15,263.64 0.0K
09:56 15,264.14 15,265.50 15,258.25 15,258.26 0.0K
09:57 15,255.77 15,257.50 15,253.40 15,253.40 0.0K
09:58 15,251.41 15,256.95 15,251.41 15,254.99 0.0K
09:59 15,255.50 15,256.50 15,252.13 15,253.50 0.0K
10:00 15,254.17 15,267.50 15,254.17 15,265.50 0.0K
10:01 15,264.56 15,267.50 15,263.50 15,263.50 0.0K
10:02 15,264.50 15,268.02 15,264.02 15,266.52 0.0K
10:03 15,266.50 15,270.52 15,266.50 15,270.52 0.0K
10:04 15,270.03 15,270.52 15,261.50 15,261.61 0.0K
10:05 15,261.62 15,266.50 15,261.62 15,264.65 0.0K
10:06 15,264.15 15,266.16 15,262.50 15,265.22 0.0K
10:07 15,265.50 15,265.50 15,259.28 15,261.50 0.0K
10:08 15,260.84 15,262.50 15,260.36 15,261.50 0.0K
10:09 15,262.40 15,263.91 15,255.01 15,255.02 0.0K
10:10 15,255.03 15,255.08 15,252.50 15,252.50 0.0K
10:11 15,252.62 15,254.64 15,247.21 15,247.21 0.0K
10:12 15,247.22 15,248.50 15,244.26 15,248.50 0.0K
10:13 15,248.24 15,253.68 15,248.24 15,253.66 0.0K
10:14 15,253.65 15,261.96 15,253.63 15,261.94 0.0K
10:15 15,259.95 15,266.83 15,259.95 15,266.31 0.0K
10:16 15,266.30 15,271.59 15,266.26 15,271.59 0.0K
10:17 15,272.59 15,274.89 15,272.58 15,274.83 0.0K
10:18 15,274.82 15,277.21 15,272.29 15,277.21 0.0K
10:19 15,277.20 15,278.68 15,274.10 15,278.00 0.0K
10:20 15,277.99 15,278.47 15,270.50 15,273.46 0.0K
10:21 15,273.50 15,276.45 15,273.50 15,276.38 0.0K
10:22 15,276.37 15,279.50 15,276.31 15,279.50 0.0K
10:23 15,279.29 15,284.50 15,279.29 15,283.50 0.0K
10:24 15,283.72 15,285.50 15,283.50 15,285.50 0.0K
10:25 15,285.67 15,287.61 15,284.07 15,286.06 0.0K
10:26 15,285.55 15,285.55 15,283.06 15,285.55 0.0K
10:27 15,286.50 15,287.54 15,286.04 15,287.00 0.0K
10:28 15,287.49 15,288.50 15,286.95 15,287.44 0.0K
10:29 15,287.93 15,287.93 15,286.92 15,286.92 0.0K
10:30 15,285.92 15,285.92 15,281.92 15,283.50 0.0K
10:31 15,283.90 15,293.32 15,283.90 15,293.32 0.0K
10:32 15,293.50 15,293.50 15,290.50 15,290.50 0.0K
10:33 15,289.73 15,291.74 15,289.50 15,290.50 0.0K
10:34 15,291.24 15,291.80 15,290.50 15,291.80 0.0K
10:35 15,291.81 15,291.82 15,289.50 15,289.85 0.0K
10:36 15,289.86 15,291.50 15,288.50 15,288.50 0.0K
10:37 15,288.90 15,289.94 15,288.42 15,289.94 0.0K
10:38 15,289.45 15,290.94 15,288.50 15,290.50 0.0K
10:39 15,290.92 15,290.92 15,286.41 15,286.41 0.0K
10:40 15,285.41 15,289.50 15,284.42 15,289.50 0.0K
10:41 15,288.90 15,288.90 15,287.87 15,287.87 0.0K
10:42 15,288.86 15,288.86 15,284.35 15,284.35 0.0K
10:43 15,284.34 15,284.82 15,283.31 15,283.31 0.0K
10:44 15,282.50 15,283.50 15,278.79 15,278.79 0.0K
10:45 15,279.29 15,283.77 15,279.28 15,283.23 0.0K
10:46 15,283.22 15,286.50 15,283.21 15,285.15 0.0K
10:47 15,285.14 15,285.59 15,283.57 15,283.57 0.0K
10:48 15,283.07 15,287.51 15,283.07 15,287.49 0.0K
10:49 15,288.98 15,288.98 15,285.94 15,286.88 0.0K
10:50 15,286.50 15,289.87 15,286.50 15,287.87 0.0K
10:51 15,287.86 15,290.34 15,287.86 15,289.50 0.0K
10:52 15,290.32 15,290.50 15,283.85 15,286.35 0.0K
10:53 15,286.34 15,293.25 15,286.34 15,291.74 0.0K
10:54 15,292.73 15,292.73 15,291.50 15,292.10 0.0K
10:55 15,292.09 15,293.52 15,291.56 15,293.52 0.0K
10:56 15,293.01 15,295.50 15,289.50 15,290.50 0.0K
10:57 15,290.03 15,295.50 15,289.50 15,295.50 0.0K
10:58 15,295.04 15,296.50 15,293.04 15,293.05 0.0K
10:59 15,293.55 15,294.55 15,292.50 15,294.52 0.0K
11:00 15,295.50 15,295.53 15,295.03 15,295.50 0.0K
11:01 15,293.50 15,296.50 15,293.50 15,296.50 0.0K
11:02 15,295.45 15,295.50 15,292.48 15,292.51 0.0K
11:03 15,292.01 15,292.54 15,290.50 15,292.54 0.0K
11:04 15,292.04 15,294.54 15,292.04 15,294.02 0.0K
11:05 15,294.03 15,297.99 15,293.50 15,297.99 0.0K
11:06 15,298.48 15,302.90 15,298.48 15,302.82 0.0K
11:07 15,303.32 15,308.50 15,301.50 15,308.50 0.0K
11:08 15,308.21 15,313.55 15,308.20 15,313.53 0.0K
11:09 15,314.02 15,315.39 15,313.50 15,315.36 0.0K
11:10 15,315.85 15,315.85 15,313.28 15,314.26 0.0K
11:11 15,314.25 15,319.62 15,313.24 15,319.62 0.0K
11:12 15,319.61 15,322.50 15,319.08 15,319.97 0.0K
11:13 15,319.96 15,322.37 15,319.91 15,320.82 0.0K
11:14 15,319.81 15,320.78 15,318.50 15,319.70 0.0K
11:15 15,320.19 15,321.59 15,320.18 15,321.50 0.0K
11:16 15,321.57 15,322.51 15,319.50 15,322.50 0.0K
11:17 15,323.99 15,328.86 15,323.99 15,328.30 0.0K
11:18 15,328.29 15,330.71 15,328.29 15,330.16 0.0K
11:19 15,330.15 15,332.08 15,328.06 15,328.07 0.0K
11:20 15,328.57 15,331.06 15,328.57 15,331.02 0.0K
11:21 15,331.52 15,332.97 15,330.50 15,331.50 0.0K
11:22 15,331.94 15,338.50 15,331.94 15,336.50 0.0K
11:23 15,336.81 15,336.81 15,329.50 15,332.82 0.0K
11:24 15,332.50 15,334.82 15,332.50 15,333.50 0.0K
11:25 15,334.50 15,342.67 15,334.50 15,340.50 0.0K
11:26 15,340.66 15,346.50 15,340.50 15,345.51 0.0K
11:27 15,345.50 15,345.50 15,341.50 15,344.46 0.0K
11:28 15,344.45 15,346.50 15,344.42 15,344.50 0.0K
11:29 15,343.87 15,346.80 15,342.50 15,346.30 0.0K
11:30 15,346.29 15,350.74 15,346.29 15,349.20 0.0K
11:31 15,349.19 15,350.68 15,349.15 15,349.50 0.0K
11:32 15,350.13 15,352.50 15,350.11 15,352.50 0.0K
11:33 15,353.55 15,358.46 15,353.50 15,357.45 0.0K
11:34 15,358.45 15,359.92 15,351.41 15,351.91 0.0K
11:35 15,350.92 15,356.50 15,350.92 15,355.50 0.0K
11:36 15,355.90 15,355.90 15,350.93 15,353.96 0.0K
11:37 15,354.46 15,354.48 15,352.99 15,354.00 0.0K
11:38 15,354.01 15,354.01 15,349.06 15,349.15 0.0K
11:39 15,349.16 15,350.50 15,346.81 15,346.83 0.0K
11:40 15,346.84 15,347.93 15,345.50 15,346.50 0.0K
11:41 15,347.01 15,349.50 15,347.01 15,348.14 0.0K
11:42 15,347.50 15,347.50 15,341.32 15,341.33 0.0K
11:43 15,341.34 15,341.34 15,337.50 15,338.94 0.0K
11:44 15,337.50 15,337.50 15,335.50 15,337.50 0.0K
11:45 15,338.50 15,344.50 15,337.00 15,344.46 0.0K
11:46 15,345.45 15,345.45 15,341.98 15,343.51 0.0K
11:47 15,344.51 15,345.50 15,342.50 15,343.54 0.0K
11:48 15,343.04 15,345.58 15,342.50 15,345.09 0.0K
11:49 15,345.08 15,345.50 15,343.58 15,344.50 0.0K
11:50 15,343.60 15,347.50 15,343.60 15,345.62 0.0K
11:51 15,345.12 15,346.50 15,345.12 15,345.50 0.0K
11:52 15,345.12 15,347.60 15,345.12 15,347.60 0.0K
11:53 15,348.10 15,348.60 15,342.13 15,342.65 0.0K
11:54 15,342.16 15,342.17 15,330.50 15,335.50 0.0K
11:55 15,334.78 15,334.78 15,328.34 15,328.50 0.0K
11:56 15,328.88 15,331.50 15,327.50 15,327.50 0.0K
11:57 15,328.50 15,330.96 15,324.50 15,324.50 0.0K
11:58 15,322.51 15,324.56 15,322.02 15,323.07 0.0K
11:59 15,323.08 15,326.08 15,323.07 15,323.57 0.0K
12:00 15,323.07 15,323.07 15,315.19 15,315.19 0.0K
12:01 15,315.69 15,320.70 15,314.21 15,320.70 0.0K
12:02 15,321.50 15,324.65 15,318.19 15,323.14 0.0K
12:03 15,322.14 15,326.56 15,321.50 15,326.55 0.0K
12:04 15,326.54 15,328.94 15,325.02 15,328.93 0.0K
12:05 15,327.50 15,328.90 15,324.35 15,325.50 0.0K
12:06 15,323.86 15,329.50 15,323.50 15,327.50 0.0K
12:07 15,327.26 15,327.50 15,325.50 15,326.50 0.0K
12:08 15,325.71 15,328.69 15,325.50 15,326.67 0.0K
12:09 15,326.17 15,326.17 15,321.71 15,322.50 0.0K
12:10 15,322.72 15,322.72 15,320.72 15,320.76 0.0K
12:11 15,320.77 15,320.81 15,316.88 15,316.89 0.0K
12:12 15,316.39 15,317.93 15,316.39 15,316.94 0.0K
12:13 15,316.44 15,316.93 15,316.43 15,316.93 0.0K
12:14 15,316.92 15,316.92 15,314.42 15,314.42 0.0K
12:15 15,314.92 15,316.50 15,314.41 15,316.50 0.0K
12:16 15,316.39 15,319.87 15,314.44 15,314.95 0.0K
12:17 15,314.96 15,316.51 15,312.50 15,316.51 0.0K
12:18 15,315.01 15,317.50 15,313.03 15,313.54 0.0K
12:19 15,313.55 15,313.56 15,313.05 15,313.55 0.0K
12:20 15,314.55 15,317.01 15,314.55 15,317.00 0.0K
12:21 15,316.99 15,319.47 15,315.50 15,316.96 0.0K
12:22 15,316.50 15,319.96 15,315.50 15,318.46 0.0K
12:23 15,316.46 15,319.46 15,316.46 15,319.43 0.0K
12:24 15,320.43 15,324.50 15,320.42 15,324.50 0.0K
12:25 15,324.85 15,325.35 15,324.31 15,324.31 0.0K
12:26 15,325.31 15,326.26 15,325.27 15,325.50 0.0K
12:27 15,325.74 15,325.74 15,323.24 15,324.50 0.0K
12:28 15,324.71 15,324.71 15,322.50 15,323.50 0.0K
12:29 15,322.50 15,327.50 15,322.17 15,327.10 0.0K
12:30 15,327.09 15,327.09 15,325.09 15,325.58 0.0K
12:31 15,325.59 15,329.09 15,325.59 15,328.09 0.0K
12:32 15,329.50 15,330.58 15,329.08 15,329.55 0.0K
12:33 15,329.05 15,329.05 15,328.05 15,329.00 0.0K
12:34 15,328.50 15,328.98 15,326.48 15,328.47 0.0K
12:35 15,327.50 15,330.46 15,325.98 15,329.46 0.0K
12:36 15,329.45 15,333.39 15,327.50 15,333.39 0.0K
12:37 15,333.50 15,333.50 15,329.38 15,330.50 0.0K
12:38 15,330.37 15,331.36 15,329.50 15,331.36 0.0K
12:39 15,331.86 15,331.86 15,329.84 15,330.85 0.0K
12:40 15,330.35 15,334.30 15,330.35 15,333.30 0.0K
12:41 15,333.29 15,333.29 15,332.50 15,332.50 0.0K
12:42 15,329.80 15,329.80 15,318.90 15,327.90 0.0K
12:43 15,329.39 15,329.50 15,325.41 15,327.91 0.0K
12:44 15,327.41 15,327.41 15,324.43 15,325.46 0.0K
12:45 15,325.47 15,325.47 15,321.01 15,321.01 0.0K
12:46 15,321.02 15,321.02 15,316.64 15,316.65 0.0K
12:47 15,316.66 15,316.67 15,309.28 15,311.29 0.0K
12:48 15,311.80 15,311.84 15,308.37 15,308.37 0.0K
12:49 15,308.38 15,309.89 15,308.38 15,309.40 0.0K
12:50 15,308.90 15,312.89 15,307.41 15,307.92 0.0K
12:51 15,307.93 15,308.49 15,305.96 15,307.52 0.0K
12:52 15,309.02 15,309.52 15,308.03 15,308.08 0.0K
12:53 15,310.08 15,312.57 15,310.08 15,310.56 0.0K
12:54 15,308.06 15,310.58 15,308.06 15,310.07 0.0K
12:55 15,308.08 15,308.15 15,306.12 15,308.15 0.0K
12:56 15,308.16 15,310.18 15,308.16 15,309.68 0.0K
12:57 15,309.69 15,313.50 15,309.19 15,313.50 0.0K
12:58 15,313.15 15,313.15 15,309.50 15,310.64 0.0K
12:59 15,311.14 15,315.61 15,310.50 15,315.60 0.0K
13:00 15,315.09 15,319.05 15,315.09 15,315.50 0.0K
13:01 15,315.04 15,317.50 15,314.50 15,316.50 0.0K
13:02 15,316.56 15,320.50 15,316.56 15,319.50 0.0K
13:03 15,319.07 15,320.50 15,318.50 15,318.50 0.0K
13:04 15,319.50 15,320.62 15,318.14 15,320.61 0.0K
13:05 15,321.60 15,324.56 15,320.10 15,324.50 0.0K
13:06 15,324.55 15,324.57 15,324.52 15,324.57 0.0K
13:07 15,324.07 15,325.50 15,323.50 15,324.53 0.0K
13:08 15,324.03 15,324.59 15,324.03 15,324.59 0.0K
13:09 15,325.09 15,325.50 15,322.50 15,322.50 0.0K
13:10 15,322.12 15,323.62 15,322.12 15,323.12 0.0K
13:11 15,323.62 15,325.61 15,323.50 15,325.50 0.0K
13:12 15,326.50 15,326.50 15,318.16 15,323.50 0.0K
13:13 15,323.61 15,324.60 15,321.08 15,322.06 0.0K
13:14 15,321.07 15,323.56 15,321.07 15,322.50 0.0K
13:15 15,322.55 15,324.52 15,321.50 15,322.01 0.0K
13:16 15,322.00 15,322.95 15,321.96 15,322.92 0.0K
13:17 15,322.91 15,322.91 15,319.41 15,319.91 0.0K
13:18 15,322.40 15,322.40 15,320.50 15,320.50 0.0K
13:19 15,320.37 15,323.88 15,319.50 15,323.87 0.0K
13:20 15,323.85 15,323.85 15,322.31 15,322.80 0.0K
13:21 15,323.30 15,324.29 15,322.80 15,324.29 0.0K
13:22 15,324.30 15,326.50 15,324.30 15,324.75 0.0K
13:23 15,325.74 15,327.50 15,325.71 15,327.50 0.0K
13:24 15,325.50 15,327.22 15,325.50 15,326.72 0.0K
13:25 15,326.50 15,327.72 15,325.74 15,326.75 0.0K
13:26 15,325.75 15,326.81 15,325.50 15,326.81 0.0K
13:27 15,327.31 15,328.50 15,326.33 15,328.50 0.0K
13:28 15,328.38 15,329.38 15,326.50 15,326.89 0.0K
13:29 15,327.39 15,327.50 15,325.41 15,325.95 0.0K
13:30 15,326.95 15,327.50 15,322.50 15,322.59 0.0K
13:31 15,322.61 15,323.64 15,321.50 15,322.73 0.0K
13:32 15,320.50 15,320.50 15,317.50 15,317.50 0.0K
13:33 15,317.88 15,317.89 15,316.41 15,317.50 0.0K
13:34 15,317.06 15,317.58 15,310.72 15,310.72 0.0K
13:35 15,310.50 15,311.50 15,310.50 15,310.87 0.0K
13:36 15,311.37 15,312.50 15,310.50 15,311.41 0.0K
13:37 15,311.91 15,315.50 15,311.42 15,315.50 0.0K
13:38 15,314.91 15,316.86 15,314.88 15,316.36 0.0K
13:39 15,315.86 15,315.88 15,311.94 15,313.46 0.0K
13:40 15,313.47 15,313.47 15,310.02 15,310.54 0.0K
13:41 15,311.50 15,311.50 15,310.06 15,311.09 0.0K
13:42 15,310.59 15,310.59 15,308.17 15,308.67 0.0K
13:43 15,308.68 15,309.69 15,308.18 15,309.23 0.0K
13:44 15,308.73 15,308.80 15,306.74 15,308.80 0.0K
13:45 15,308.81 15,308.82 15,306.50 15,307.35 0.0K
13:46 15,307.85 15,308.88 15,307.85 15,308.88 0.0K
13:47 15,308.89 15,309.89 15,307.50 15,308.39 0.0K
13:48 15,308.50 15,309.50 15,307.41 15,307.91 0.0K
13:49 15,307.41 15,308.50 15,305.45 15,306.44 0.0K
13:50 15,307.44 15,308.93 15,306.93 15,308.93 0.0K
13:51 15,308.92 15,309.90 15,308.41 15,309.90 0.0K
13:52 15,309.89 15,311.50 15,309.88 15,309.89 0.0K
13:53 15,308.90 15,308.90 15,307.41 15,307.97 0.0K
13:54 15,306.97 15,307.02 15,305.53 15,305.54 0.0K
13:55 15,306.04 15,309.62 15,306.04 15,308.62 0.0K
13:56 15,309.13 15,311.16 15,308.50 15,311.16 0.0K
13:57 15,311.17 15,311.17 15,310.18 15,310.22 0.0K
13:58 15,310.23 15,311.26 15,309.76 15,311.26 0.0K
13:59 15,311.25 15,312.50 15,310.75 15,312.50 0.0K
14:00 15,315.24 15,316.22 15,312.24 15,316.21 0.0K
14:01 15,316.20 15,320.62 15,316.19 15,319.55 0.0K
14:02 15,319.54 15,320.45 15,318.50 15,319.45 0.0K
14:03 15,319.44 15,322.43 15,319.44 15,321.40 0.0K
14:04 15,321.90 15,323.50 15,320.50 15,323.36 0.0K
14:05 15,323.35 15,324.50 15,319.50 15,324.33 0.0K
14:06 15,323.83 15,324.50 15,322.34 15,324.33 0.0K
14:07 15,323.50 15,323.50 15,321.83 15,322.31 0.0K
14:08 15,321.81 15,322.82 15,321.50 15,321.50 0.0K
14:09 15,322.84 15,324.32 15,321.50 15,324.32 0.0K
14:10 15,323.50 15,324.82 15,323.32 15,324.30 0.0K
14:11 15,324.28 15,324.28 15,322.27 15,322.27 0.0K
14:12 15,321.77 15,323.50 15,321.50 15,323.22 0.0K
14:13 15,323.21 15,323.21 15,319.50 15,319.50 0.0K
14:14 15,319.21 15,321.76 15,318.72 15,321.26 0.0K
14:15 15,321.75 15,323.25 15,319.50 15,319.50 0.0K
14:16 15,319.76 15,319.77 15,315.30 15,315.31 0.0K
14:17 15,315.32 15,315.32 15,312.50 15,313.50 0.0K
14:18 15,313.83 15,315.50 15,312.50 15,314.30 0.0K
14:19 15,314.29 15,315.77 15,312.50 15,314.50 0.0K
14:20 15,314.24 15,317.50 15,313.25 15,317.22 0.0K
14:21 15,316.72 15,317.21 15,316.71 15,317.18 0.0K
14:22 15,317.17 15,317.17 15,313.64 15,313.64 0.0K
14:23 15,313.65 15,317.19 15,312.50 15,316.68 0.0K
14:24 15,316.50 15,316.50 15,313.23 15,314.75 0.0K
14:25 15,314.25 15,315.50 15,312.76 15,315.50 0.0K
14:26 15,314.77 15,315.29 15,313.50 15,315.29 0.0K
14:27 15,314.80 15,314.80 15,314.30 15,314.35 0.0K
14:28 15,314.37 15,314.37 15,312.89 15,312.96 0.0K
14:29 15,312.97 15,314.99 15,312.97 15,313.49 0.0K
14:30 15,313.50 15,314.53 15,313.50 15,314.53 0.0K
14:31 15,314.52 15,317.02 15,314.01 15,315.03 0.0K
14:32 15,316.52 15,317.50 15,314.03 15,315.50 0.0K
14:33 15,314.50 15,317.08 15,313.50 15,316.50 0.0K
14:34 15,316.08 15,319.56 15,314.50 15,319.54 0.0K
14:35 15,320.54 15,322.50 15,320.50 15,321.50 0.0K
14:36 15,322.99 15,323.96 15,321.47 15,323.45 0.0K
14:37 15,322.95 15,323.92 15,322.44 15,323.41 0.0K
14:38 15,323.91 15,323.91 15,318.50 15,318.50 0.0K
14:39 15,322.43 15,322.50 15,320.43 15,321.50 0.0K
14:40 15,321.42 15,323.50 15,321.40 15,323.38 0.0K
14:41 15,323.37 15,323.50 15,321.34 15,321.34 0.0K
14:42 15,320.84 15,321.85 15,319.35 15,321.50 0.0K
14:43 15,321.35 15,321.85 15,319.36 15,321.84 0.0K
14:44 15,321.83 15,321.83 15,321.33 15,321.82 0.0K
14:45 15,321.83 15,322.50 15,321.32 15,322.29 0.0K
14:46 15,321.79 15,324.50 15,321.50 15,323.70 0.0K
14:47 15,324.20 15,324.69 15,322.50 15,322.67 0.0K
14:48 15,322.17 15,322.17 15,322.16 15,322.16 0.0K
14:49 15,322.66 15,325.63 15,322.65 15,324.09 0.0K
14:50 15,325.07 15,325.07 15,322.06 15,324.04 0.0K
14:51 15,324.50 15,324.50 15,322.03 15,323.50 0.0K
14:52 15,321.50 15,323.50 15,321.05 15,323.50 0.0K
14:53 15,323.57 15,326.50 15,322.50 15,326.06 0.0K
14:54 15,326.05 15,326.05 15,326.03 15,326.03 0.0K
14:55 15,325.53 15,328.99 15,324.04 15,328.99 0.0K
14:56 15,328.98 15,328.98 15,327.50 15,327.94 0.0K
14:57 15,326.95 15,326.95 15,325.97 15,326.00 0.0K
14:58 15,326.01 15,329.02 15,326.01 15,328.00 0.0K
14:59 15,328.50 15,328.50 15,324.04 15,324.05 0.0K
15:00 15,325.50 15,327.50 15,325.10 15,325.61 0.0K
15:01 15,325.62 15,327.50 15,325.62 15,326.16 0.0K
15:02 15,326.50 15,328.67 15,326.17 15,328.50 0.0K
15:03 15,328.67 15,330.15 15,328.67 15,329.14 0.0K
15:04 15,327.50 15,328.14 15,327.50 15,328.13 0.0K
15:05 15,327.63 15,327.63 15,325.11 15,325.50 0.0K
15:06 15,326.50 15,327.07 15,325.58 15,327.07 0.0K
15:07 15,327.06 15,328.54 15,326.50 15,327.98 0.0K
15:08 15,327.97 15,332.92 15,327.97 15,332.50 0.0K
15:09 15,332.35 15,332.80 15,331.32 15,332.80 0.0K
15:10 15,332.79 15,335.50 15,332.79 15,335.25 0.0K
15:11 15,336.24 15,339.68 15,336.24 15,338.67 0.0K
15:12 15,338.66 15,344.59 15,338.65 15,344.59 0.0K
15:13 15,345.08 15,347.03 15,345.08 15,347.00 0.0K
15:14 15,346.99 15,349.94 15,346.99 15,348.91 0.0K
15:15 15,349.91 15,349.91 15,349.39 15,349.41 0.0K
15:16 15,348.50 15,348.50 15,345.43 15,345.43 0.0K
15:17 15,344.50 15,344.93 15,344.41 15,344.91 0.0K
15:18 15,344.90 15,344.90 15,343.36 15,343.36 0.0K
15:19 15,343.37 15,344.86 15,343.36 15,344.85 0.0K
15:20 15,346.35 15,346.50 15,343.37 15,344.50 0.0K
15:21 15,343.50 15,345.50 15,343.38 15,345.50 0.0K
15:22 15,345.37 15,347.39 15,344.50 15,347.38 0.0K
15:23 15,347.37 15,348.50 15,347.37 15,348.32 0.0K
15:24 15,348.82 15,349.82 15,348.82 15,349.82 0.0K
15:25 15,348.33 15,348.86 15,345.50 15,348.86 0.0K
15:26 15,348.36 15,348.86 15,340.50 15,341.40 0.0K
15:27 15,340.50 15,341.50 15,339.50 15,341.46 0.0K
15:28 15,341.96 15,344.43 15,340.50 15,340.92 0.0K
15:29 15,340.93 15,343.50 15,340.90 15,340.90 0.0K
15:30 15,339.90 15,341.38 15,336.41 15,339.50 0.0K
15:31 15,339.87 15,339.87 15,333.91 15,336.41 0.0K
15:32 15,335.41 15,337.50 15,333.50 15,333.50 0.0K
15:33 15,331.91 15,333.50 15,329.46 15,329.46 0.0K
15:34 15,330.46 15,331.96 15,326.51 15,329.52 0.0K
15:35 15,329.50 15,334.99 15,329.50 15,334.98 0.0K
15:36 15,332.99 15,338.43 15,332.99 15,335.92 0.0K
15:37 15,335.42 15,336.50 15,335.40 15,336.38 0.0K
15:38 15,335.88 15,335.88 15,332.88 15,332.88 0.0K
15:39 15,331.38 15,331.90 15,329.50 15,330.50 0.0K
15:40 15,330.89 15,334.50 15,330.40 15,332.31 0.0K
15:41 15,333.31 15,336.28 15,332.77 15,334.24 0.0K
15:42 15,333.50 15,333.75 15,329.50 15,330.50 0.0K
15:43 15,332.50 15,335.50 15,331.50 15,334.20 0.0K
15:44 15,333.70 15,334.50 15,329.22 15,330.72 0.0K
15:45 15,331.22 15,331.72 15,326.76 15,326.76 0.0K
15:46 15,326.50 15,327.50 15,319.35 15,319.86 0.0K
15:47 15,319.87 15,319.87 15,316.90 15,317.40 0.0K
15:48 15,318.40 15,321.86 15,317.36 15,317.36 0.0K
15:49 15,318.50 15,320.50 15,317.36 15,318.50 0.0K
15:50 15,319.50 15,319.50 15,313.34 15,313.85 0.0K
15:51 15,313.86 15,315.86 15,311.87 15,314.86 0.0K
15:52 15,316.35 15,317.84 15,315.35 15,316.82 0.0K
15:53 15,315.83 15,321.50 15,315.83 15,321.50 0.0K
15:54 15,321.74 15,322.73 15,320.19 15,320.68 0.0K
15:55 15,322.18 15,324.62 15,322.18 15,323.58 0.0K
15:56 15,323.57 15,324.50 15,322.05 15,323.50 0.0K
15:57 15,324.04 15,324.50 15,320.50 15,320.50 0.0K
15:58 15,321.03 15,326.50 15,321.03 15,322.49 0.0K
15:59 15,321.50 15,323.55 15,320.55 15,323.55 0.0K
16:00 15,324.04 15,326.53 15,322.53 15,323.01 0.0K
16:01 15,325.00 15,326.47 15,323.50 15,324.94 0.0K
16:02 15,325.50 15,329.86 15,324.50 15,329.50 0.0K
16:03 15,329.35 15,331.83 15,326.33 15,326.84 0.0K
16:04 15,327.34 15,330.31 15,327.34 15,328.29 0.0K
16:05 15,328.28 15,328.28 15,322.30 15,325.30 0.0K
16:06 15,324.80 15,327.28 15,323.50 15,326.26 0.0K
16:07 15,325.76 15,327.65 15,323.77 15,326.15 0.0K
16:08 15,325.50 15,328.50 15,324.15 15,325.06 0.0K
16:09 15,325.05 15,328.50 15,325.05 15,327.97 0.0K
16:10 15,325.50 15,326.50 15,319.50 15,322.50 0.0K
16:11 15,323.47 15,325.90 15,323.38 15,323.38 0.0K
16:12 15,323.88 15,324.89 15,322.88 15,324.87 0.0K
16:13 15,325.50 15,328.34 15,322.85 15,322.85 0.0K
16:14 15,323.35 15,323.50 15,318.38 15,321.37 0.0K
16:15 15,321.87 15,324.85 15,320.37 15,324.84 0.0K
16:16 15,324.83 15,325.33 15,322.50 15,323.50 0.0K
16:17 15,322.50 15,322.50 15,320.35 15,320.50 0.0K
16:18 15,319.87 15,320.50 15,318.36 15,320.50 0.0K
16:19 15,319.90 15,320.98 15,319.40 15,320.98 0.0K
16:20 15,321.98 15,327.45 15,321.98 15,327.40 0.0K
16:21 15,327.39 15,327.87 15,326.38 15,327.36 0.0K
16:22 15,328.36 15,330.50 15,327.50 15,329.50 0.0K
16:23 15,329.80 15,331.50 15,326.50 15,326.50 0.0K
16:24 15,325.77 15,327.26 15,323.24 15,323.24 0.0K
16:25 15,323.50 15,325.50 15,323.24 15,324.50 0.0K
16:26 15,324.26 15,324.26 15,322.50 15,322.50 0.0K
16:27 15,323.26 15,326.24 15,321.20 15,321.20 0.0K
16:28 15,322.20 15,323.69 15,310.29 15,310.29 0.0K
16:29 15,310.50 15,312.84 15,308.31 15,312.84 0.0K
16:30 15,313.34 15,314.83 15,312.50 15,314.32 0.0K
16:31 15,315.81 15,316.81 15,310.80 15,314.32 0.0K
16:32 15,314.33 15,317.33 15,314.33 15,314.50 0.0K
16:33 15,314.84 15,316.83 15,314.33 15,316.32 0.0K
16:34 15,315.82 15,318.31 15,312.80 15,312.80 0.0K
16:35 15,313.50 15,313.80 15,310.33 15,312.33 0.0K
16:36 15,312.32 15,313.82 15,310.34 15,310.34 0.0K
16:37 15,310.50 15,314.50 15,310.35 15,314.35 0.0K
16:38 15,315.84 15,317.50 15,313.85 15,313.85 0.0K
16:39 15,313.35 15,314.84 15,312.50 15,313.33 0.0K
16:40 15,314.50 15,317.31 15,313.81 15,314.81 0.0K
16:41 15,315.50 15,315.50 15,311.34 15,311.34 0.0K
16:42 15,310.84 15,311.32 15,309.50 15,310.31 0.0K
16:43 15,310.81 15,311.31 15,306.81 15,306.84 0.0K
16:44 15,306.85 15,313.33 15,305.36 15,311.33 0.0K
16:45 15,310.83 15,311.84 15,309.84 15,309.85 0.0K
16:46 15,311.50 15,313.50 15,311.34 15,312.50 0.0K
16:47 15,312.81 15,314.50 15,312.81 15,314.32 0.0K
16:48 15,313.81 15,313.81 15,307.31 15,309.31 0.0K
16:49 15,308.81 15,313.72 15,308.50 15,312.66 0.0K
16:50 15,312.65 15,317.50 15,312.65 15,314.50 0.0K
16:51 15,314.59 15,317.50 15,314.50 15,317.05 0.0K
16:52 15,315.50 15,316.55 15,315.06 15,315.07 0.0K
16:53 15,317.50 15,317.50 15,314.50 15,315.57 0.0K
16:54 15,314.57 15,316.06 15,314.50 15,315.50 0.0K
16:55 15,314.55 15,315.56 15,314.50 15,314.50 0.0K
16:56 15,315.50 15,316.00 15,313.04 15,316.00 0.0K
16:57 15,315.99 15,315.99 15,314.47 15,314.47 0.0K
16:58 15,314.46 15,314.46 15,313.43 15,313.43 0.0K
16:59 15,312.93 15,312.93 15,305.47 15,307.46 0.0K
17:00 15,307.47 15,308.96 15,302.50 15,304.50 0.0K
17:01 15,303.54 15,303.55 15,298.50 15,303.50 0.0K
17:02 15,302.50 15,307.50 15,302.50 15,307.50 0.0K
17:03 15,306.10 15,306.50 15,302.15 15,302.50 0.0K
17:04 15,302.67 15,305.50 15,302.67 15,302.67 0.0K
17:05 15,303.17 15,307.16 15,303.17 15,306.16 0.0K
17:06 15,306.66 15,307.50 15,304.17 15,305.66 0.0K
17:07 15,308.15 15,310.63 15,303.50 15,305.17 0.0K
17:08 15,305.66 15,310.15 15,305.66 15,307.64 0.0K
17:09 15,308.14 15,309.13 15,307.62 15,309.10 0.0K
17:10 15,309.09 15,315.54 15,309.09 15,314.50 0.0K
17:11 15,317.04 15,319.02 15,314.54 15,314.54 0.0K
17:12 15,314.50 15,315.50 15,313.50 15,314.05 0.0K
17:13 15,316.04 15,316.53 15,313.50 15,313.50 0.0K
17:14 15,315.50 15,317.50 15,315.02 15,315.52 0.0K
17:15 15,317.50 15,319.50 15,316.51 15,318.98 0.0K
17:16 15,318.48 15,318.98 15,316.50 15,316.50 0.0K
17:17 15,316.46 15,317.95 15,316.46 15,317.95 0.0K
17:18 15,315.50 15,316.95 15,313.50 15,315.49 0.0K
17:19 15,315.99 15,315.99 15,315.49 15,315.99 0.0K
17:20 15,317.49 15,318.00 15,315.99 15,318.00 0.0K
17:21 15,317.01 15,321.00 15,317.01 15,320.99 0.0K
17:22 15,319.99 15,321.01 15,318.51 15,321.01 0.0K
17:23 15,320.01 15,320.52 15,319.50 15,320.03 0.0K
17:24 15,320.04 15,320.04 15,317.56 15,318.06 0.0K
17:25 15,317.56 15,317.56 15,307.19 15,309.20 0.0K
17:26 15,309.70 15,309.70 15,304.24 15,305.25 0.0K
17:27 15,305.26 15,313.25 15,305.26 15,312.26 0.0K
17:28 15,311.50 15,314.27 15,311.50 15,314.26 0.0K
17:29 15,314.76 15,316.50 15,313.50 15,315.72 0.0K
17:30 15,317.21 15,318.21 15,316.50 15,316.71 0.0K
17:31 15,316.50 15,318.71 15,316.50 15,318.21 0.0K
17:32 15,317.21 15,317.50 15,309.50 15,309.50 0.0K
17:33 15,307.23 15,312.72 15,306.73 15,311.72 0.0K
17:34 15,311.73 15,311.73 15,304.24 15,304.50 0.0K
17:35 15,304.24 15,315.70 15,302.25 15,315.70 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available