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 15,215.50 15,219.50 15,215.50 15,219.50 0.0K
08:59 15,221.50 15,237.50 15,221.50 15,237.50 0.0K
09:00 15,236.50 15,278.97 15,236.50 15,267.50 0.0K
09:01 15,270.99 15,281.97 15,268.99 15,281.50 0.0K
09:02 15,284.96 15,288.50 15,272.49 15,272.49 0.0K
09:03 15,273.50 15,279.50 15,267.50 15,271.50 0.0K
09:04 15,273.49 15,273.50 15,268.50 15,272.50 0.0K
09:05 15,272.99 15,274.99 15,263.01 15,264.50 0.0K
09:06 15,268.50 15,268.50 15,264.50 15,265.50 0.0K
09:07 15,264.50 15,264.52 15,256.10 15,257.10 0.0K
09:08 15,254.50 15,255.50 15,247.21 15,249.50 0.0K
09:09 15,251.24 15,254.50 15,249.74 15,252.16 0.0K
09:10 15,255.15 15,259.59 15,251.08 15,252.08 0.0K
09:11 15,249.58 15,251.67 15,248.12 15,251.67 0.0K
09:12 15,251.50 15,257.66 15,250.68 15,255.50 0.0K
09:13 15,255.65 15,258.50 15,255.50 15,256.63 0.0K
09:14 15,256.62 15,257.50 15,249.50 15,254.13 0.0K
09:15 15,255.63 15,264.50 15,255.63 15,264.50 0.0K
09:16 15,264.06 15,269.54 15,264.06 15,267.50 0.0K
09:17 15,268.50 15,272.52 15,265.05 15,266.50 0.0K
09:18 15,264.50 15,268.50 15,261.50 15,267.50 0.0K
09:19 15,268.64 15,268.64 15,262.50 15,266.71 0.0K
09:20 15,268.71 15,269.72 15,265.76 15,265.77 0.0K
09:21 15,267.77 15,267.79 15,266.28 15,266.82 0.0K
09:22 15,264.50 15,271.83 15,264.50 15,268.35 0.0K
09:23 15,268.50 15,277.79 15,268.50 15,277.78 0.0K
09:24 15,277.77 15,279.80 15,274.50 15,279.50 0.0K
09:25 15,278.30 15,279.81 15,274.36 15,275.40 0.0K
09:26 15,276.50 15,286.37 15,276.50 15,286.37 0.0K
09:27 15,287.50 15,287.86 15,279.50 15,279.93 0.0K
09:28 15,279.94 15,280.50 15,275.50 15,276.01 0.0K
09:29 15,275.01 15,275.53 15,269.50 15,270.15 0.0K
09:30 15,271.16 15,271.50 15,264.50 15,266.28 0.0K
09:31 15,266.29 15,269.50 15,265.32 15,268.37 0.0K
09:32 15,268.50 15,269.50 15,264.50 15,268.50 0.0K
09:33 15,267.94 15,269.50 15,263.50 15,264.50 0.0K
09:34 15,264.01 15,265.51 15,260.04 15,260.10 0.0K
09:35 15,259.60 15,260.61 15,256.15 15,258.18 0.0K
09:36 15,257.18 15,259.69 15,256.23 15,259.24 0.0K
09:37 15,259.50 15,259.50 15,253.31 15,253.31 0.0K
09:38 15,252.32 15,257.30 15,251.33 15,256.29 0.0K
09:39 15,256.79 15,257.50 15,253.78 15,257.27 0.0K
09:40 15,259.27 15,264.50 15,259.26 15,264.50 0.0K
09:41 15,262.69 15,262.69 15,259.21 15,262.22 0.0K
09:42 15,262.23 15,264.50 15,262.23 15,264.50 0.0K
09:43 15,265.28 15,267.28 15,265.28 15,266.30 0.0K
09:44 15,266.80 15,266.80 15,263.50 15,263.50 0.0K
09:45 15,262.31 15,262.32 15,260.84 15,261.37 0.0K
09:46 15,261.87 15,266.50 15,261.87 15,266.30 0.0K
09:47 15,265.80 15,269.27 15,264.50 15,269.27 0.0K
09:48 15,270.50 15,273.50 15,270.20 15,270.20 0.0K
09:49 15,269.50 15,272.50 15,266.50 15,266.50 0.0K
09:50 15,266.70 15,270.50 15,266.20 15,270.18 0.0K
09:51 15,269.50 15,270.50 15,267.50 15,269.66 0.0K
09:52 15,270.16 15,272.64 15,270.16 15,272.64 0.0K
09:53 15,271.14 15,273.65 15,270.15 15,273.64 0.0K
09:54 15,270.15 15,270.15 15,265.50 15,266.50 0.0K
09:55 15,267.20 15,268.72 15,266.50 15,268.24 0.0K
09:56 15,268.50 15,272.69 15,268.50 15,272.19 0.0K
09:57 15,271.69 15,273.18 15,269.19 15,273.17 0.0K
09:58 15,273.16 15,273.63 15,270.13 15,273.50 0.0K
09:59 15,273.61 15,275.06 15,272.59 15,275.05 0.0K
10:00 15,277.54 15,281.01 15,277.50 15,279.52 0.0K
10:01 15,279.03 15,279.04 15,274.09 15,276.07 0.0K
10:02 15,275.57 15,281.50 15,274.07 15,280.56 0.0K
10:03 15,280.55 15,282.50 15,277.09 15,278.09 0.0K
10:04 15,279.09 15,282.56 15,279.09 15,281.57 0.0K
10:05 15,281.07 15,282.57 15,280.50 15,280.50 0.0K
10:06 15,279.10 15,282.60 15,279.10 15,279.63 0.0K
10:07 15,279.64 15,281.71 15,278.16 15,281.50 0.0K
10:08 15,281.72 15,282.50 15,280.24 15,280.75 0.0K
10:09 15,280.26 15,280.26 15,276.50 15,276.89 0.0K
10:10 15,276.40 15,281.50 15,276.40 15,281.50 0.0K
10:11 15,281.87 15,282.85 15,281.34 15,282.84 0.0K
10:12 15,282.35 15,282.35 15,280.85 15,280.85 0.0K
10:13 15,278.86 15,280.87 15,277.37 15,279.86 0.0K
10:14 15,279.50 15,282.50 15,279.50 15,282.27 0.0K
10:15 15,282.26 15,284.50 15,281.50 15,283.50 0.0K
10:16 15,282.69 15,283.65 15,281.50 15,283.61 0.0K
10:17 15,284.10 15,287.56 15,284.10 15,286.94 0.0K
10:18 15,286.92 15,287.86 15,284.83 15,285.82 0.0K
10:19 15,286.50 15,286.50 15,283.50 15,283.50 0.0K
10:20 15,282.73 15,284.71 15,282.50 15,283.50 0.0K
10:21 15,283.65 15,285.62 15,282.15 15,285.09 0.0K
10:22 15,285.58 15,287.53 15,285.08 15,286.52 0.0K
10:23 15,286.02 15,286.51 15,282.03 15,282.53 0.0K
10:24 15,281.54 15,281.54 15,277.57 15,278.11 0.0K
10:25 15,275.62 15,275.66 15,273.50 15,274.67 0.0K
10:26 15,272.67 15,273.75 15,269.72 15,273.75 0.0K
10:27 15,273.76 15,275.32 15,271.50 15,275.31 0.0K
10:28 15,275.50 15,276.80 15,271.28 15,272.78 0.0K
10:29 15,272.50 15,272.78 15,271.28 15,272.73 0.0K
10:30 15,272.72 15,273.21 15,264.72 15,265.70 0.0K
10:31 15,266.69 15,271.59 15,266.18 15,271.57 0.0K
10:32 15,271.56 15,277.00 15,270.02 15,274.51 0.0K
10:33 15,274.02 15,274.02 15,272.50 15,273.03 0.0K
10:34 15,272.03 15,272.03 15,267.08 15,268.10 0.0K
10:35 15,268.09 15,273.53 15,268.09 15,271.50 0.0K
10:36 15,272.49 15,273.97 15,268.50 15,273.97 0.0K
10:37 15,273.45 15,274.93 15,271.50 15,274.92 0.0K
10:38 15,275.41 15,279.82 15,273.50 15,279.82 0.0K
10:39 15,280.81 15,282.50 15,273.50 15,273.50 0.0K
10:40 15,273.79 15,276.79 15,273.29 15,275.30 0.0K
10:41 15,273.80 15,274.50 15,272.82 15,273.50 0.0K
10:42 15,272.86 15,273.36 15,267.89 15,268.50 0.0K
10:43 15,268.38 15,268.38 15,254.50 15,257.96 0.0K
10:44 15,257.50 15,258.97 15,257.45 15,258.45 0.0K
10:45 15,257.95 15,258.50 15,255.50 15,256.50 0.0K
10:46 15,255.90 15,258.50 15,254.50 15,256.50 0.0K
10:47 15,257.84 15,258.50 15,253.33 15,254.32 0.0K
10:48 15,253.82 15,256.28 15,251.33 15,253.50 0.0K
10:49 15,254.50 15,255.50 15,252.50 15,254.75 0.0K
10:50 15,254.73 15,258.68 15,254.50 15,257.18 0.0K
10:51 15,258.18 15,258.68 15,254.20 15,254.20 0.0K
10:52 15,254.50 15,254.50 15,247.50 15,247.50 0.0K
10:53 15,245.50 15,249.71 15,245.50 15,246.50 0.0K
10:54 15,246.72 15,249.68 15,245.50 15,249.66 0.0K
10:55 15,248.50 15,251.50 15,244.50 15,244.50 0.0K
10:56 15,245.50 15,246.50 15,245.50 15,245.58 0.0K
10:57 15,246.08 15,251.50 15,246.08 15,251.50 0.0K
10:58 15,251.02 15,253.50 15,251.01 15,253.41 0.0K
10:59 15,252.40 15,256.50 15,252.40 15,256.29 0.0K
11:00 15,256.28 15,259.72 15,256.28 15,259.50 0.0K
11:01 15,259.66 15,262.50 15,259.64 15,262.50 0.0K
11:02 15,264.55 15,273.50 15,264.55 15,272.39 0.0K
11:03 15,271.89 15,272.85 15,271.35 15,271.50 0.0K
11:04 15,271.34 15,275.79 15,271.34 15,275.27 0.0K
11:05 15,275.76 15,276.50 15,274.74 15,276.50 0.0K
11:06 15,275.69 15,276.68 15,274.15 15,275.62 0.0K
11:07 15,275.12 15,279.56 15,275.12 15,279.01 0.0K
11:08 15,278.51 15,279.50 15,277.46 15,277.46 0.0K
11:09 15,276.46 15,278.50 15,275.97 15,277.98 0.0K
11:10 15,277.99 15,279.98 15,277.50 15,278.47 0.0K
11:11 15,278.46 15,278.46 15,275.46 15,277.44 0.0K
11:12 15,277.94 15,280.93 15,276.45 15,280.50 0.0K
11:13 15,280.92 15,284.38 15,278.93 15,283.88 0.0K
11:14 15,283.38 15,287.86 15,283.38 15,287.86 0.0K
11:15 15,286.86 15,288.86 15,283.85 15,283.85 0.0K
11:16 15,284.35 15,284.50 15,280.37 15,280.88 0.0K
11:17 15,278.38 15,280.89 15,278.38 15,280.89 0.0K
11:18 15,280.50 15,281.88 15,279.35 15,279.35 0.0K
11:19 15,277.85 15,279.50 15,274.39 15,279.50 0.0K
11:20 15,279.86 15,279.86 15,272.50 15,272.50 0.0K
11:21 15,271.92 15,272.50 15,269.50 15,271.50 0.0K
11:22 15,272.95 15,273.50 15,269.50 15,269.50 0.0K
11:23 15,270.50 15,274.90 15,270.44 15,274.90 0.0K
11:24 15,275.39 15,278.34 15,275.39 15,277.83 0.0K
11:25 15,277.81 15,278.78 15,275.81 15,278.76 0.0K
11:26 15,277.76 15,279.22 15,276.76 15,278.70 0.0K
11:27 15,278.69 15,278.69 15,274.17 15,274.65 0.0K
11:28 15,274.15 15,275.50 15,274.12 15,274.50 0.0K
11:29 15,274.10 15,276.08 15,274.10 15,276.06 0.0K
11:30 15,277.05 15,279.95 15,276.96 15,278.45 0.0K
11:31 15,278.44 15,278.50 15,276.93 15,277.39 0.0K
11:32 15,277.89 15,278.86 15,277.39 15,278.85 0.0K
11:33 15,278.86 15,279.86 15,277.50 15,279.36 0.0K
11:34 15,279.86 15,279.87 15,279.36 15,279.87 0.0K
11:35 15,280.37 15,280.50 15,277.43 15,277.45 0.0K
11:36 15,277.46 15,278.99 15,275.98 15,278.48 0.0K
11:37 15,279.47 15,279.97 15,278.49 15,278.52 0.0K
11:38 15,279.02 15,280.50 15,276.50 15,276.50 0.0K
11:39 15,277.07 15,278.60 15,276.08 15,278.11 0.0K
11:40 15,276.50 15,276.50 15,274.16 15,274.50 0.0K
11:41 15,275.50 15,278.64 15,275.50 15,277.14 0.0K
11:42 15,277.15 15,277.64 15,275.50 15,276.64 0.0K
11:43 15,277.50 15,278.50 15,277.11 15,277.61 0.0K
11:44 15,276.50 15,278.50 15,276.50 15,277.50 0.0K
11:45 15,278.11 15,280.50 15,278.10 15,280.07 0.0K
11:46 15,279.57 15,279.57 15,278.50 15,278.63 0.0K
11:47 15,278.64 15,280.65 15,278.50 15,278.50 0.0K
11:48 15,279.68 15,281.65 15,279.17 15,281.65 0.0K
11:49 15,280.15 15,281.50 15,279.16 15,279.66 0.0K
11:50 15,279.67 15,279.70 15,277.22 15,277.23 0.0K
11:51 15,277.24 15,280.80 15,277.24 15,280.79 0.0K
11:52 15,280.80 15,280.84 15,279.84 15,280.50 0.0K
11:53 15,281.34 15,283.83 15,281.34 15,282.37 0.0K
11:54 15,281.88 15,281.88 15,279.50 15,280.50 0.0K
11:55 15,280.46 15,280.54 15,279.47 15,280.04 0.0K
11:56 15,280.55 15,285.54 15,280.55 15,282.07 0.0K
11:57 15,282.08 15,287.50 15,282.08 15,286.50 0.0K
11:58 15,287.01 15,287.50 15,283.50 15,283.52 0.0K
11:59 15,283.53 15,289.50 15,283.53 15,289.50 0.0K
12:00 15,291.50 15,291.50 15,288.00 15,290.50 0.0K
12:01 15,291.50 15,293.50 15,291.50 15,292.91 0.0K
12:02 15,291.91 15,292.91 15,290.50 15,292.89 0.0K
12:03 15,292.39 15,292.88 15,291.50 15,292.37 0.0K
12:04 15,292.87 15,294.50 15,292.50 15,293.50 0.0K
12:05 15,293.85 15,294.50 15,293.50 15,293.82 0.0K
12:06 15,294.32 15,294.79 15,293.50 15,294.77 0.0K
12:07 15,294.76 15,294.76 15,294.71 15,294.71 0.0K
12:08 15,294.70 15,297.50 15,294.20 15,295.16 0.0K
12:09 15,295.65 15,295.65 15,295.14 15,295.14 0.0K
12:10 15,295.15 15,296.50 15,295.14 15,295.14 0.0K
12:11 15,295.64 15,300.50 15,295.64 15,299.60 0.0K
12:12 15,299.50 15,301.57 15,298.08 15,299.50 0.0K
12:13 15,300.05 15,304.50 15,300.05 15,303.44 0.0K
12:14 15,303.92 15,304.50 15,303.50 15,303.85 0.0K
12:15 15,305.50 15,305.50 15,301.50 15,302.50 0.0K
12:16 15,303.50 15,303.50 15,300.50 15,301.50 0.0K
12:17 15,300.50 15,301.79 15,300.50 15,301.26 0.0K
12:18 15,301.25 15,302.50 15,299.50 15,299.50 0.0K
12:19 15,299.24 15,299.24 15,298.26 15,298.81 0.0K
12:20 15,298.32 15,298.82 15,294.50 15,294.50 0.0K
12:21 15,294.87 15,294.87 15,291.50 15,293.50 0.0K
12:22 15,293.46 15,294.50 15,292.50 15,294.50 0.0K
12:23 15,293.53 15,295.60 15,293.50 15,295.59 0.0K
12:24 15,296.59 15,296.59 15,293.50 15,293.50 0.0K
12:25 15,294.13 15,294.50 15,289.50 15,289.50 0.0K
12:26 15,288.69 15,288.71 15,285.50 15,286.77 0.0K
12:27 15,287.50 15,287.77 15,284.50 15,286.50 0.0K
12:28 15,286.77 15,289.50 15,286.77 15,289.50 0.0K
12:29 15,289.71 15,290.70 15,289.71 15,290.19 0.0K
12:30 15,290.69 15,293.62 15,290.69 15,293.60 0.0K
12:31 15,293.59 15,300.93 15,293.59 15,299.93 0.0K
12:32 15,299.50 15,299.91 15,297.50 15,299.31 0.0K
12:33 15,298.81 15,305.50 15,298.81 15,305.15 0.0K
12:34 15,305.14 15,310.50 15,305.14 15,309.50 0.0K
12:35 15,309.54 15,309.54 15,301.50 15,302.50 0.0K
12:36 15,301.50 15,301.66 15,299.50 15,299.79 0.0K
12:37 15,299.80 15,301.50 15,299.33 15,299.92 0.0K
12:38 15,299.93 15,299.94 15,296.50 15,297.07 0.0K
12:39 15,297.08 15,299.50 15,295.61 15,295.61 0.0K
12:40 15,296.61 15,297.63 15,296.15 15,296.17 0.0K
12:41 15,296.67 15,297.17 15,292.70 15,293.23 0.0K
12:42 15,293.24 15,293.32 15,292.25 15,292.50 0.0K
12:43 15,292.33 15,292.85 15,291.86 15,291.89 0.0K
12:44 15,291.90 15,293.93 15,291.90 15,293.93 0.0K
12:45 15,293.92 15,293.92 15,291.43 15,291.44 0.0K
12:46 15,291.94 15,293.50 15,291.94 15,292.91 0.0K
12:47 15,292.42 15,292.50 15,290.50 15,291.50 0.0K
12:48 15,291.43 15,292.46 15,291.43 15,291.96 0.0K
12:49 15,292.47 15,292.50 15,291.50 15,291.50 0.0K
12:50 15,291.48 15,292.98 15,291.48 15,292.01 0.0K
12:51 15,292.02 15,293.52 15,292.02 15,293.52 0.0K
12:52 15,292.50 15,294.52 15,292.50 15,293.52 0.0K
12:53 15,292.03 15,293.03 15,292.03 15,292.50 0.0K
12:54 15,292.51 15,298.50 15,292.51 15,298.44 0.0K
12:55 15,297.50 15,298.50 15,294.42 15,295.50 0.0K
12:56 15,295.43 15,296.95 15,294.50 15,294.50 0.0K
12:57 15,294.46 15,294.50 15,292.50 15,293.50 0.0K
12:58 15,293.00 15,293.50 15,291.50 15,292.50 0.0K
12:59 15,292.53 15,292.54 15,292.03 15,292.04 0.0K
13:00 15,294.04 15,296.54 15,293.50 15,296.50 0.0K
13:01 15,297.53 15,297.53 15,295.50 15,296.42 0.0K
13:02 15,296.41 15,298.80 15,294.50 15,298.50 0.0K
13:03 15,298.29 15,299.25 15,295.50 15,298.67 0.0K
13:04 15,299.50 15,304.57 15,299.13 15,303.54 0.0K
13:05 15,303.53 15,305.50 15,302.01 15,305.50 0.0K
13:06 15,304.50 15,304.97 15,303.50 15,304.42 0.0K
13:07 15,303.92 15,305.37 15,302.36 15,303.36 0.0K
13:08 15,302.35 15,302.85 15,299.50 15,299.89 0.0K
13:09 15,300.39 15,300.50 15,296.50 15,297.48 0.0K
13:10 15,297.50 15,298.51 15,296.00 15,297.54 0.0K
13:11 15,296.55 15,298.56 15,295.55 15,297.59 0.0K
13:12 15,297.60 15,297.60 15,291.65 15,293.50 0.0K
13:13 15,293.23 15,293.23 15,290.79 15,290.85 0.0K
13:14 15,290.86 15,292.90 15,289.48 15,289.48 0.0K
13:15 15,289.50 15,290.64 15,289.50 15,289.65 0.0K
13:16 15,288.50 15,288.73 15,287.67 15,288.50 0.0K
13:17 15,287.78 15,287.78 15,284.91 15,284.91 0.0K
13:18 15,283.91 15,284.44 15,279.56 15,280.08 0.0K
13:19 15,280.59 15,281.60 15,278.64 15,279.68 0.0K
13:20 15,279.19 15,279.19 15,275.33 15,277.50 0.0K
13:21 15,276.88 15,276.88 15,274.50 15,275.01 0.0K
13:22 15,274.52 15,274.52 15,268.18 15,268.72 0.0K
13:23 15,267.22 15,267.25 15,263.34 15,265.50 0.0K
13:24 15,263.40 15,265.55 15,263.02 15,265.06 0.0K
13:25 15,263.56 15,263.56 15,259.60 15,260.22 0.0K
13:26 15,260.24 15,260.88 15,259.32 15,260.88 0.0K
13:27 15,260.89 15,261.50 15,259.50 15,259.51 0.0K
13:28 15,259.52 15,259.56 15,257.50 15,257.65 0.0K
13:29 15,257.66 15,258.77 15,257.23 15,258.50 0.0K
13:30 15,260.50 15,261.50 15,259.28 15,260.50 0.0K
13:31 15,261.33 15,261.50 15,260.50 15,260.50 0.0K
13:32 15,259.50 15,263.83 15,259.50 15,263.33 0.0K
13:33 15,263.83 15,268.50 15,263.83 15,268.26 0.0K
13:34 15,268.50 15,270.50 15,268.23 15,269.19 0.0K
13:35 15,269.69 15,271.50 15,269.69 15,271.11 0.0K
13:36 15,272.10 15,273.08 15,270.50 15,270.50 0.0K
13:37 15,269.50 15,273.50 15,269.50 15,273.03 0.0K
13:38 15,274.02 15,274.50 15,273.50 15,273.94 0.0K
13:39 15,273.93 15,274.43 15,271.92 15,274.40 0.0K
13:40 15,274.50 15,279.86 15,274.39 15,279.86 0.0K
13:41 15,280.35 15,282.33 15,280.31 15,280.81 0.0K
13:42 15,281.81 15,283.77 15,281.81 15,283.26 0.0K
13:43 15,283.25 15,283.25 15,281.74 15,282.70 0.0K
13:44 15,282.69 15,284.50 15,282.69 15,284.50 0.0K
13:45 15,283.50 15,284.60 15,282.60 15,282.60 0.0K
13:46 15,280.60 15,284.13 15,279.15 15,283.63 0.0K
13:47 15,283.62 15,286.60 15,283.62 15,285.57 0.0K
13:48 15,286.06 15,286.06 15,284.50 15,284.50 0.0K
13:49 15,284.49 15,286.46 15,284.46 15,286.46 0.0K
13:50 15,288.95 15,290.50 15,288.44 15,288.50 0.0K
13:51 15,287.39 15,290.86 15,287.39 15,290.34 0.0K
13:52 15,290.50 15,290.50 15,288.33 15,290.50 0.0K
13:53 15,290.32 15,291.50 15,289.50 15,291.27 0.0K
13:54 15,291.77 15,292.26 15,289.50 15,290.50 0.0K
13:55 15,289.75 15,289.76 15,287.27 15,288.31 0.0K
13:56 15,288.81 15,288.81 15,287.33 15,287.40 0.0K
13:57 15,288.50 15,288.50 15,286.44 15,287.99 0.0K
13:58 15,288.49 15,288.99 15,287.50 15,288.94 0.0K
13:59 15,288.93 15,288.93 15,284.45 15,284.46 0.0K
14:00 15,284.47 15,287.50 15,284.47 15,285.50 0.0K
14:01 15,287.94 15,288.93 15,287.50 15,288.37 0.0K
14:02 15,288.35 15,289.83 15,286.33 15,289.31 0.0K
14:03 15,288.31 15,288.81 15,285.79 15,285.80 0.0K
14:04 15,285.30 15,286.80 15,284.32 15,286.32 0.0K
14:05 15,287.31 15,288.79 15,287.28 15,287.28 0.0K
14:06 15,287.78 15,290.73 15,287.78 15,289.70 0.0K
14:07 15,289.69 15,292.65 15,289.68 15,290.65 0.0K
14:08 15,290.15 15,291.66 15,290.15 15,291.15 0.0K
14:09 15,291.14 15,291.65 15,290.65 15,291.65 0.0K
14:10 15,291.66 15,292.50 15,290.16 15,292.50 0.0K
14:11 15,289.17 15,291.68 15,289.17 15,290.19 0.0K
14:12 15,290.20 15,290.24 15,290.20 15,290.24 0.0K
14:13 15,292.73 15,294.69 15,292.18 15,292.67 0.0K
14:14 15,292.17 15,292.17 15,289.19 15,289.69 0.0K
14:15 15,289.19 15,291.67 15,289.19 15,291.65 0.0K
14:16 15,292.64 15,296.52 15,292.60 15,296.50 0.0K
14:17 15,295.01 15,298.50 15,295.01 15,298.50 0.0K
14:18 15,298.44 15,299.44 15,297.45 15,298.94 0.0K
14:19 15,297.94 15,301.50 15,297.94 15,301.37 0.0K
14:20 15,300.50 15,301.50 15,300.36 15,301.50 0.0K
14:21 15,303.34 15,305.50 15,303.34 15,304.76 0.0K
14:22 15,302.77 15,302.77 15,299.29 15,299.31 0.0K
14:23 15,300.31 15,300.82 15,298.33 15,298.33 0.0K
14:24 15,298.34 15,299.50 15,296.50 15,296.93 0.0K
14:25 15,297.50 15,297.50 15,294.50 15,294.52 0.0K
14:26 15,294.53 15,296.50 15,293.50 15,293.50 0.0K
14:27 15,291.50 15,291.50 15,287.67 15,287.67 0.0K
14:28 15,287.18 15,287.50 15,285.25 15,287.50 0.0K
14:29 15,287.78 15,288.78 15,284.33 15,284.33 0.0K
14:30 15,284.84 15,287.50 15,284.34 15,285.50 0.0K
14:31 15,287.78 15,289.50 15,287.50 15,287.50 0.0K
14:32 15,286.50 15,286.50 15,281.30 15,282.50 0.0K
14:33 15,282.82 15,284.80 15,280.50 15,280.50 0.0K
14:34 15,280.83 15,281.84 15,280.37 15,280.39 0.0K
14:35 15,280.40 15,280.91 15,279.42 15,279.48 0.0K
14:36 15,279.98 15,280.50 15,277.04 15,277.06 0.0K
14:37 15,277.56 15,278.07 15,275.61 15,276.60 0.0K
14:38 15,276.10 15,276.63 15,273.50 15,276.63 0.0K
14:39 15,276.50 15,278.59 15,275.13 15,278.09 0.0K
14:40 15,278.08 15,280.00 15,276.04 15,279.50 0.0K
14:41 15,278.50 15,282.89 15,278.50 15,282.38 0.0K
14:42 15,282.37 15,284.85 15,282.36 15,284.30 0.0K
14:43 15,284.79 15,285.28 15,282.50 15,285.27 0.0K
14:44 15,284.27 15,284.28 15,283.50 15,283.50 0.0K
14:45 15,283.79 15,285.79 15,282.29 15,282.29 0.0K
14:46 15,281.80 15,282.31 15,280.31 15,281.81 0.0K
14:47 15,282.31 15,282.50 15,280.30 15,280.78 0.0K
14:48 15,280.77 15,281.76 15,277.77 15,278.77 0.0K
14:49 15,278.78 15,281.77 15,278.78 15,280.73 0.0K
14:50 15,280.23 15,280.73 15,279.24 15,279.75 0.0K
14:51 15,280.25 15,280.75 15,279.74 15,279.74 0.0K
14:52 15,279.73 15,280.74 15,278.50 15,280.73 0.0K
14:53 15,277.73 15,278.50 15,276.25 15,277.30 0.0K
14:54 15,276.31 15,277.50 15,275.37 15,275.88 0.0K
14:55 15,275.38 15,276.50 15,274.41 15,276.50 0.0K
14:56 15,276.42 15,276.42 15,274.50 15,275.50 0.0K
14:57 15,275.42 15,275.42 15,272.44 15,272.44 0.0K
14:58 15,273.50 15,274.50 15,272.44 15,273.50 0.0K
14:59 15,273.44 15,273.94 15,269.50 15,269.95 0.0K
15:00 15,269.45 15,270.50 15,268.50 15,270.45 0.0K
15:01 15,269.95 15,272.50 15,269.45 15,271.39 0.0K
15:02 15,272.88 15,272.88 15,268.50 15,269.50 0.0K
15:03 15,269.88 15,270.50 15,268.38 15,268.87 0.0K
15:04 15,268.37 15,269.86 15,267.50 15,268.50 0.0K
15:05 15,268.84 15,268.84 15,267.50 15,267.85 0.0K
15:06 15,268.35 15,269.37 15,267.50 15,269.37 0.0K
15:07 15,269.50 15,273.83 15,269.50 15,273.83 0.0K
15:08 15,273.32 15,273.32 15,270.33 15,271.33 0.0K
15:09 15,269.34 15,269.34 15,267.50 15,268.41 0.0K
15:10 15,266.91 15,267.50 15,266.42 15,266.98 0.0K
15:11 15,266.48 15,269.47 15,266.48 15,269.44 0.0K
15:12 15,269.43 15,270.42 15,269.36 15,269.36 0.0K
15:13 15,268.86 15,268.86 15,266.36 15,266.36 0.0K
15:14 15,265.86 15,266.84 15,265.84 15,266.84 0.0K
15:15 15,268.33 15,273.50 15,268.33 15,269.25 0.0K
15:16 15,268.75 15,268.75 15,267.50 15,267.50 0.0K
15:17 15,267.76 15,268.50 15,266.77 15,267.27 0.0K
15:18 15,267.77 15,267.78 15,265.30 15,265.31 0.0K
15:19 15,265.32 15,265.50 15,260.38 15,260.38 0.0K
15:20 15,260.39 15,263.50 15,260.39 15,263.36 0.0K
15:21 15,263.86 15,265.82 15,263.85 15,265.27 0.0K
15:22 15,265.77 15,266.25 15,265.50 15,266.21 0.0K
15:23 15,266.20 15,266.20 15,264.50 15,265.65 0.0K
15:24 15,266.50 15,268.50 15,266.11 15,268.10 0.0K
15:25 15,267.09 15,269.56 15,266.08 15,268.56 0.0K
15:26 15,270.06 15,270.06 15,268.02 15,268.02 0.0K
15:27 15,267.03 15,267.54 15,267.03 15,267.04 0.0K
15:28 15,267.05 15,267.05 15,264.06 15,265.59 0.0K
15:29 15,267.09 15,269.08 15,264.10 15,264.50 0.0K
15:30 15,263.61 15,272.04 15,263.61 15,272.04 0.0K
15:31 15,272.53 15,285.44 15,272.52 15,282.50 0.0K
15:32 15,282.92 15,284.42 15,279.92 15,282.41 0.0K
15:33 15,282.91 15,284.41 15,278.92 15,280.50 0.0K
15:34 15,279.42 15,287.50 15,279.42 15,282.87 0.0K
15:35 15,283.87 15,288.36 15,280.38 15,287.85 0.0K
15:36 15,288.50 15,288.85 15,282.37 15,283.87 0.0K
15:37 15,284.37 15,284.50 15,282.41 15,284.50 0.0K
15:38 15,284.44 15,284.98 15,282.50 15,284.98 0.0K
15:39 15,283.48 15,283.48 15,279.06 15,279.08 0.0K
15:40 15,277.09 15,284.57 15,277.09 15,283.56 0.0K
15:41 15,281.50 15,287.56 15,281.07 15,287.54 0.0K
15:42 15,287.53 15,293.50 15,287.52 15,292.50 0.0K
15:43 15,293.50 15,295.50 15,293.32 15,294.78 0.0K
15:44 15,293.50 15,299.50 15,293.50 15,299.50 0.0K
15:45 15,298.50 15,300.63 15,291.17 15,291.17 0.0K
15:46 15,292.17 15,292.50 15,289.20 15,292.22 0.0K
15:47 15,292.72 15,293.69 15,289.23 15,289.70 0.0K
15:48 15,289.50 15,296.20 15,289.50 15,295.18 0.0K
15:49 15,293.19 15,301.50 15,293.19 15,296.50 0.0K
15:50 15,294.50 15,297.11 15,292.61 15,295.05 0.0K
15:51 15,294.55 15,295.04 15,280.58 15,282.07 0.0K
15:52 15,282.56 15,284.06 15,272.58 15,273.07 0.0K
15:53 15,273.56 15,278.98 15,269.49 15,270.50 0.0K
15:54 15,269.50 15,269.50 15,255.07 15,265.49 0.0K
15:55 15,268.98 15,270.94 15,261.50 15,261.97 0.0K
15:56 15,261.47 15,263.50 15,256.52 15,262.48 0.0K
15:57 15,262.50 15,267.35 15,262.50 15,267.35 0.0K
15:58 15,267.50 15,269.80 15,264.50 15,267.74 0.0K
15:59 15,267.73 15,274.65 15,265.73 15,272.63 0.0K
16:00 15,275.62 15,278.53 15,274.09 15,278.50 0.0K
16:01 15,278.99 15,285.86 15,278.99 15,284.85 0.0K
16:02 15,284.84 15,289.79 15,284.84 15,289.25 0.0K
16:03 15,289.75 15,292.18 15,289.25 15,291.50 0.0K
16:04 15,291.67 15,292.17 15,285.71 15,285.71 0.0K
16:05 15,285.22 15,285.22 15,276.50 15,279.29 0.0K
16:06 15,280.79 15,281.77 15,277.80 15,278.81 0.0K
16:07 15,278.31 15,280.82 15,277.50 15,278.50 0.0K
16:08 15,276.50 15,277.86 15,275.50 15,275.50 0.0K
16:09 15,275.87 15,279.86 15,275.37 15,277.36 0.0K
16:10 15,279.50 15,282.81 15,277.50 15,280.78 0.0K
16:11 15,282.77 15,291.66 15,282.75 15,291.14 0.0K
16:12 15,291.64 15,291.64 15,289.61 15,290.57 0.0K
16:13 15,290.07 15,290.07 15,285.57 15,286.50 0.0K
16:14 15,287.57 15,288.07 15,281.56 15,281.56 0.0K
16:15 15,282.06 15,283.55 15,279.56 15,280.04 0.0K
16:16 15,282.03 15,283.00 15,281.01 15,281.99 0.0K
16:17 15,281.50 15,284.93 15,281.49 15,284.93 0.0K
16:18 15,286.50 15,287.50 15,284.50 15,284.89 0.0K
16:19 15,286.38 15,289.50 15,286.38 15,289.34 0.0K
16:20 15,290.34 15,292.83 15,288.84 15,290.33 0.0K
16:21 15,290.83 15,291.33 15,290.32 15,291.30 0.0K
16:22 15,291.29 15,294.50 15,290.50 15,294.50 0.0K
16:23 15,294.76 15,294.77 15,289.30 15,289.84 0.0K
16:24 15,290.34 15,294.35 15,290.34 15,291.37 0.0K
16:25 15,290.87 15,291.90 15,287.44 15,287.48 0.0K
16:26 15,287.49 15,288.53 15,285.50 15,288.12 0.0K
16:27 15,287.50 15,288.64 15,281.50 15,283.50 0.0K
16:28 15,283.78 15,284.35 15,281.81 15,283.35 0.0K
16:29 15,283.36 15,283.36 15,277.43 15,277.44 0.0K
16:30 15,275.94 15,281.95 15,274.95 15,277.50 0.0K
16:31 15,277.97 15,279.53 15,273.50 15,279.50 0.0K
16:32 15,278.53 15,278.53 15,273.50 15,274.07 0.0K
16:33 15,272.08 15,276.57 15,272.08 15,276.08 0.0K
16:34 15,276.50 15,281.05 15,275.09 15,279.50 0.0K
16:35 15,277.05 15,277.50 15,271.07 15,276.06 0.0K
16:36 15,276.56 15,280.52 15,276.56 15,280.50 0.0K
16:37 15,281.50 15,285.50 15,281.36 15,284.31 0.0K
16:38 15,283.81 15,287.50 15,283.81 15,286.73 0.0K
16:39 15,287.23 15,287.23 15,284.69 15,284.69 0.0K
16:40 15,284.50 15,290.68 15,284.50 15,290.17 0.0K
16:41 15,289.50 15,291.64 15,287.18 15,289.15 0.0K
16:42 15,289.65 15,291.67 15,286.69 15,291.67 0.0K
16:43 15,291.16 15,291.16 15,285.50 15,285.50 0.0K
16:44 15,286.17 15,287.66 15,285.50 15,285.50 0.0K
16:45 15,287.16 15,288.64 15,285.50 15,286.50 0.0K
16:46 15,289.50 15,289.50 15,285.09 15,285.50 0.0K
16:47 15,286.59 15,289.57 15,285.10 15,287.56 0.0K
16:48 15,288.50 15,288.56 15,283.08 15,284.10 0.0K
16:49 15,284.09 15,284.59 15,284.09 15,284.57 0.0K
16:50 15,287.06 15,289.50 15,287.03 15,287.97 0.0K
16:51 15,287.50 15,288.50 15,281.48 15,281.49 0.0K
16:52 15,282.49 15,282.50 15,278.50 15,278.50 0.0K
16:53 15,278.00 15,279.03 15,275.03 15,278.02 0.0K
16:54 15,277.50 15,279.98 15,277.50 15,278.95 0.0K
16:55 15,280.50 15,282.43 15,280.50 15,281.89 0.0K
16:56 15,281.39 15,281.50 15,280.36 15,281.50 0.0K
16:57 15,280.85 15,281.50 15,279.36 15,281.50 0.0K
16:58 15,281.33 15,281.33 15,277.50 15,280.86 0.0K
16:59 15,281.35 15,281.85 15,279.50 15,280.50 0.0K
17:00 15,280.33 15,288.80 15,277.34 15,288.50 0.0K
17:01 15,286.30 15,286.30 15,280.35 15,281.37 0.0K
17:02 15,279.50 15,279.50 15,275.45 15,275.96 0.0K
17:03 15,275.97 15,276.50 15,273.03 15,273.04 0.0K
17:04 15,273.05 15,273.55 15,268.13 15,271.13 0.0K
17:05 15,271.50 15,278.50 15,271.50 15,277.02 0.0K
17:06 15,277.03 15,279.04 15,274.05 15,279.04 0.0K
17:07 15,279.50 15,283.00 15,277.50 15,277.53 0.0K
17:08 15,278.53 15,281.02 15,276.55 15,281.02 0.0K
17:09 15,281.01 15,285.48 15,280.50 15,282.49 0.0K
17:10 15,284.49 15,284.50 15,281.50 15,281.55 0.0K
17:11 15,281.05 15,283.05 15,279.11 15,279.62 0.0K
17:12 15,280.12 15,282.50 15,279.63 15,281.17 0.0K
17:13 15,281.18 15,281.18 15,277.25 15,277.78 0.0K
17:14 15,278.28 15,280.78 15,278.28 15,279.80 0.0K
17:15 15,279.31 15,282.50 15,278.50 15,278.87 0.0K
17:16 15,280.86 15,282.50 15,279.50 15,281.40 0.0K
17:17 15,281.90 15,282.50 15,277.50 15,277.99 0.0K
17:18 15,278.00 15,281.52 15,278.00 15,279.04 0.0K
17:19 15,279.54 15,281.50 15,278.05 15,281.50 0.0K
17:20 15,282.50 15,291.01 15,282.50 15,290.50 0.0K
17:21 15,289.50 15,289.50 15,284.50 15,285.06 0.0K
17:22 15,284.57 15,287.50 15,283.50 15,287.09 0.0K
17:23 15,288.08 15,288.60 15,286.59 15,287.12 0.0K
17:24 15,289.12 15,289.50 15,287.10 15,287.60 0.0K
17:25 15,291.09 15,292.58 15,289.50 15,289.50 0.0K
17:26 15,287.50 15,293.50 15,286.50 15,293.04 0.0K
17:27 15,293.03 15,294.99 15,292.50 15,293.99 0.0K
17:28 15,293.98 15,295.50 15,292.50 15,292.50 0.0K
17:29 15,293.50 15,295.98 15,291.50 15,295.98 0.0K
17:30 15,292.98 15,292.98 15,290.50 15,291.49 0.0K
17:31 15,293.98 15,297.48 15,293.98 15,297.48 0.0K
17:32 15,295.98 15,295.98 15,291.99 15,292.49 0.0K
17:33 15,292.99 15,293.99 15,291.49 15,291.49 0.0K
17:34 15,290.99 15,291.99 15,283.01 15,289.50 0.0K
17:35 15,289.00 15,295.10 15,285.01 15,295.10 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available