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
08:59 15,262.50 15,262.50 15,252.50 15,252.50 0.0K
09:00 15,258.50 15,290.76 15,258.50 15,290.50 0.0K
09:01 15,289.27 15,296.26 15,284.78 15,287.27 0.0K
09:02 15,286.27 15,293.26 15,285.77 15,288.27 0.0K
09:03 15,288.77 15,292.26 15,282.28 15,286.77 0.0K
09:04 15,284.78 15,294.26 15,284.78 15,294.26 0.0K
09:05 15,295.26 15,297.50 15,275.79 15,275.79 0.0K
09:06 15,278.79 15,286.78 15,278.29 15,286.78 0.0K
09:07 15,287.27 15,289.67 15,285.20 15,288.64 0.0K
09:08 15,288.63 15,292.50 15,286.57 15,292.04 0.0K
09:09 15,292.53 15,294.50 15,287.50 15,290.50 0.0K
09:10 15,290.91 15,291.89 15,285.50 15,287.50 0.0K
09:11 15,288.50 15,295.50 15,287.50 15,295.24 0.0K
09:12 15,296.50 15,301.50 15,296.50 15,301.50 0.0K
09:13 15,303.98 15,305.80 15,301.29 15,301.78 0.0K
09:14 15,302.78 15,310.50 15,301.50 15,307.05 0.0K
09:15 15,307.50 15,310.50 15,307.50 15,308.84 0.0K
09:16 15,309.83 15,317.63 15,309.82 15,317.60 0.0K
09:17 15,315.60 15,315.60 15,308.05 15,310.50 0.0K
09:18 15,311.54 15,314.50 15,309.47 15,312.94 0.0K
09:19 15,312.44 15,320.85 15,308.50 15,320.85 0.0K
09:20 15,320.34 15,321.50 15,313.50 15,316.50 0.0K
09:21 15,316.32 15,318.50 15,309.50 15,309.84 0.0K
09:22 15,307.85 15,312.50 15,307.85 15,312.50 0.0K
09:23 15,312.40 15,312.40 15,307.42 15,310.50 0.0K
09:24 15,311.50 15,314.50 15,311.50 15,312.41 0.0K
09:25 15,312.42 15,320.50 15,312.42 15,318.88 0.0K
09:26 15,319.38 15,319.38 15,311.50 15,314.96 0.0K
09:27 15,314.50 15,317.50 15,313.47 15,315.95 0.0K
09:28 15,317.50 15,321.50 15,317.45 15,318.97 0.0K
09:29 15,319.50 15,320.50 15,316.50 15,318.50 0.0K
09:30 15,319.52 15,321.50 15,317.06 15,318.50 0.0K
09:31 15,316.50 15,320.25 15,314.18 15,320.25 0.0K
09:32 15,319.25 15,319.75 15,313.35 15,313.35 0.0K
09:33 15,313.36 15,319.50 15,312.50 15,318.89 0.0K
09:34 15,319.89 15,319.92 15,316.50 15,317.46 0.0K
09:35 15,317.48 15,320.52 15,316.98 15,319.03 0.0K
09:36 15,320.03 15,323.52 15,319.98 15,322.95 0.0K
09:37 15,322.94 15,326.87 15,322.91 15,326.84 0.0K
09:38 15,326.34 15,328.79 15,326.34 15,328.75 0.0K
09:39 15,328.74 15,328.74 15,326.20 15,327.69 0.0K
09:40 15,328.19 15,329.18 15,326.20 15,326.21 0.0K
09:41 15,324.72 15,327.50 15,324.72 15,327.27 0.0K
09:42 15,327.28 15,327.28 15,323.50 15,325.82 0.0K
09:43 15,327.50 15,329.34 15,325.81 15,326.35 0.0K
09:44 15,326.86 15,335.78 15,326.36 15,335.77 0.0K
09:45 15,335.76 15,335.76 15,332.25 15,332.25 0.0K
09:46 15,330.75 15,330.75 15,322.87 15,323.89 0.0K
09:47 15,322.89 15,324.50 15,322.89 15,324.50 0.0K
09:48 15,325.99 15,326.49 15,321.54 15,321.55 0.0K
09:49 15,320.06 15,325.03 15,319.07 15,323.53 0.0K
09:50 15,322.52 15,325.05 15,322.52 15,325.05 0.0K
09:51 15,325.55 15,325.55 15,322.52 15,323.50 0.0K
09:52 15,325.02 15,325.98 15,323.50 15,323.50 0.0K
09:53 15,324.99 15,328.96 15,324.50 15,328.96 0.0K
09:54 15,329.95 15,331.90 15,328.50 15,329.50 0.0K
09:55 15,330.50 15,333.86 15,329.50 15,333.33 0.0K
09:56 15,332.33 15,332.82 15,329.35 15,331.85 0.0K
09:57 15,331.84 15,335.50 15,331.84 15,335.27 0.0K
09:58 15,335.26 15,339.68 15,334.50 15,339.50 0.0K
09:59 15,339.17 15,339.17 15,333.50 15,333.50 0.0K
10:00 15,333.72 15,333.72 15,327.50 15,333.50 0.0K
10:01 15,333.25 15,337.67 15,333.25 15,335.66 0.0K
10:02 15,337.16 15,337.63 15,334.12 15,334.61 0.0K
10:03 15,334.50 15,338.50 15,334.50 15,337.50 0.0K
10:04 15,337.02 15,337.02 15,330.50 15,330.50 0.0K
10:05 15,329.55 15,335.50 15,329.55 15,332.03 0.0K
10:06 15,332.02 15,332.02 15,329.52 15,330.50 0.0K
10:07 15,331.50 15,339.50 15,330.49 15,336.50 0.0K
10:08 15,336.39 15,337.50 15,334.33 15,335.28 0.0K
10:09 15,334.78 15,338.50 15,334.50 15,338.18 0.0K
10:10 15,337.68 15,344.07 15,337.68 15,343.03 0.0K
10:11 15,342.53 15,344.44 15,342.49 15,343.50 0.0K
10:12 15,343.41 15,343.89 15,340.89 15,341.37 0.0K
10:13 15,341.36 15,342.50 15,340.34 15,342.32 0.0K
10:14 15,341.82 15,342.75 15,338.81 15,342.75 0.0K
10:15 15,342.25 15,346.65 15,342.23 15,346.65 0.0K
10:16 15,347.14 15,347.61 15,345.64 15,347.06 0.0K
10:17 15,348.05 15,351.96 15,347.50 15,350.44 0.0K
10:18 15,350.50 15,350.50 15,345.43 15,347.93 0.0K
10:19 15,347.50 15,349.85 15,347.50 15,347.81 0.0K
10:20 15,347.50 15,351.71 15,346.80 15,351.70 0.0K
10:21 15,351.20 15,352.16 15,350.50 15,351.50 0.0K
10:22 15,351.09 15,356.96 15,350.58 15,356.50 0.0K
10:23 15,356.95 15,356.95 15,353.91 15,355.87 0.0K
10:24 15,355.86 15,356.50 15,355.86 15,356.33 0.0K
10:25 15,355.33 15,362.50 15,355.33 15,362.22 0.0K
10:26 15,362.21 15,362.70 15,361.08 15,361.08 0.0K
10:27 15,361.07 15,361.55 15,357.55 15,360.55 0.0K
10:28 15,361.04 15,362.01 15,359.49 15,359.49 0.0K
10:29 15,359.99 15,363.93 15,359.99 15,363.92 0.0K
10:30 15,363.91 15,364.50 15,361.86 15,361.86 0.0K
10:31 15,362.36 15,363.84 15,361.86 15,362.83 0.0K
10:32 15,362.82 15,365.78 15,361.82 15,365.50 0.0K
10:33 15,365.77 15,369.50 15,365.77 15,369.50 0.0K
10:34 15,371.50 15,371.50 15,369.25 15,370.75 0.0K
10:35 15,369.74 15,369.74 15,367.50 15,367.78 0.0K
10:36 15,368.50 15,368.50 15,364.30 15,366.50 0.0K
10:37 15,365.50 15,365.86 15,363.50 15,364.41 0.0K
10:38 15,364.90 15,364.96 15,362.48 15,362.48 0.0K
10:39 15,360.99 15,363.53 15,360.99 15,363.04 0.0K
10:40 15,363.05 15,363.50 15,362.50 15,363.09 0.0K
10:41 15,362.50 15,365.50 15,362.50 15,365.07 0.0K
10:42 15,366.06 15,370.52 15,365.06 15,370.02 0.0K
10:43 15,372.02 15,376.98 15,371.50 15,375.98 0.0K
10:44 15,375.99 15,375.99 15,372.00 15,372.51 0.0K
10:45 15,373.01 15,374.02 15,369.50 15,369.50 0.0K
10:46 15,368.53 15,376.97 15,368.53 15,376.95 0.0K
10:47 15,377.44 15,378.88 15,375.38 15,375.38 0.0K
10:48 15,375.88 15,376.88 15,372.39 15,373.50 0.0K
10:49 15,373.89 15,375.86 15,373.88 15,374.84 0.0K
10:50 15,374.83 15,376.82 15,374.83 15,376.74 0.0K
10:51 15,377.24 15,377.72 15,376.14 15,376.14 0.0K
10:52 15,376.63 15,378.50 15,376.11 15,377.50 0.0K
10:53 15,376.50 15,376.50 15,369.13 15,370.50 0.0K
10:54 15,370.16 15,370.50 15,368.18 15,370.50 0.0K
10:55 15,369.72 15,371.72 15,369.50 15,371.70 0.0K
10:56 15,372.69 15,374.50 15,371.50 15,374.16 0.0K
10:57 15,373.66 15,378.56 15,373.50 15,378.55 0.0K
10:58 15,378.54 15,383.50 15,378.53 15,382.50 0.0K
10:59 15,382.43 15,387.82 15,382.43 15,387.50 0.0K
11:00 15,387.31 15,388.30 15,382.50 15,383.33 0.0K
11:01 15,383.32 15,383.50 15,380.50 15,380.50 0.0K
11:02 15,380.33 15,380.33 15,375.39 15,375.39 0.0K
11:03 15,375.89 15,376.90 15,375.41 15,375.43 0.0K
11:04 15,372.50 15,374.50 15,370.50 15,371.00 0.0K
11:05 15,370.50 15,370.50 15,365.50 15,369.50 0.0K
11:06 15,370.17 15,370.72 15,369.50 15,369.50 0.0K
11:07 15,369.74 15,370.50 15,367.50 15,370.50 0.0K
11:08 15,368.87 15,369.44 15,366.50 15,367.97 0.0K
11:09 15,367.50 15,367.50 15,364.50 15,364.55 0.0K
11:10 15,365.05 15,366.59 15,365.05 15,366.59 0.0K
11:11 15,366.60 15,370.50 15,365.50 15,370.50 0.0K
11:12 15,370.08 15,373.50 15,369.50 15,372.50 0.0K
11:13 15,372.01 15,374.50 15,372.01 15,374.50 0.0K
11:14 15,374.99 15,374.99 15,373.44 15,373.93 0.0K
11:15 15,373.43 15,375.50 15,372.43 15,372.50 0.0K
11:16 15,375.50 15,376.79 15,373.50 15,376.79 0.0K
11:17 15,375.78 15,376.50 15,375.50 15,375.68 0.0K
11:18 15,375.67 15,376.50 15,374.50 15,375.50 0.0K
11:19 15,375.21 15,376.71 15,374.21 15,376.71 0.0K
11:20 15,377.50 15,378.68 15,377.50 15,378.17 0.0K
11:21 15,378.66 15,381.50 15,378.15 15,380.50 0.0K
11:22 15,379.64 15,380.64 15,379.50 15,379.63 0.0K
11:23 15,378.13 15,379.12 15,377.50 15,377.58 0.0K
11:24 15,377.08 15,380.50 15,375.50 15,379.50 0.0K
11:25 15,379.52 15,379.52 15,371.01 15,371.01 0.0K
11:26 15,371.50 15,371.50 15,367.50 15,371.50 0.0K
11:27 15,371.59 15,372.56 15,371.50 15,372.56 0.0K
11:28 15,371.50 15,375.50 15,371.50 15,375.50 0.0K
11:29 15,376.03 15,376.50 15,371.50 15,372.06 0.0K
11:30 15,372.50 15,374.50 15,370.50 15,372.14 0.0K
11:31 15,372.50 15,372.63 15,363.20 15,363.22 0.0K
11:32 15,363.23 15,367.32 15,363.23 15,364.34 0.0K
11:33 15,364.35 15,367.50 15,364.35 15,366.50 0.0K
11:34 15,367.36 15,367.50 15,360.90 15,360.90 0.0K
11:35 15,359.41 15,361.47 15,358.44 15,360.50 0.0K
11:36 15,360.96 15,361.46 15,360.50 15,360.96 0.0K
11:37 15,358.46 15,359.02 15,358.46 15,359.02 0.0K
11:38 15,359.03 15,361.52 15,359.03 15,360.50 0.0K
11:39 15,360.51 15,362.50 15,360.01 15,360.01 0.0K
11:40 15,361.50 15,361.50 15,359.50 15,360.49 0.0K
11:41 15,360.48 15,362.50 15,360.48 15,362.42 0.0K
11:42 15,361.41 15,361.41 15,359.90 15,359.90 0.0K
11:43 15,360.50 15,360.50 15,355.50 15,355.50 0.0K
11:44 15,355.45 15,356.45 15,354.50 15,355.48 0.0K
11:45 15,355.49 15,356.50 15,355.00 15,355.00 0.0K
11:46 15,354.50 15,357.52 15,354.50 15,357.52 0.0K
11:47 15,357.02 15,362.50 15,357.02 15,360.50 0.0K
11:48 15,360.01 15,363.50 15,360.01 15,363.50 0.0K
11:49 15,364.50 15,364.50 15,361.00 15,362.00 0.0K
11:50 15,362.49 15,365.58 15,360.50 15,365.58 0.0K
11:51 15,364.09 15,367.11 15,364.09 15,367.11 0.0K
11:52 15,367.61 15,371.63 15,367.61 15,370.50 0.0K
11:53 15,371.13 15,373.50 15,370.64 15,371.66 0.0K
11:54 15,371.16 15,371.17 15,369.18 15,369.68 0.0K
11:55 15,369.69 15,372.21 15,366.74 15,367.78 0.0K
11:56 15,367.79 15,367.81 15,366.50 15,366.86 0.0K
11:57 15,367.86 15,368.87 15,365.88 15,365.90 0.0K
11:58 15,365.50 15,366.44 15,363.50 15,365.93 0.0K
11:59 15,366.93 15,367.42 15,362.93 15,364.93 0.0K
12:00 15,363.93 15,364.93 15,360.96 15,362.94 0.0K
12:01 15,362.93 15,363.88 15,362.40 15,363.38 0.0K
12:02 15,363.87 15,366.85 15,363.87 15,366.32 0.0K
12:03 15,366.31 15,366.82 15,364.81 15,366.31 0.0K
12:04 15,366.80 15,369.26 15,366.30 15,368.50 0.0K
12:05 15,368.23 15,369.68 15,366.50 15,366.50 0.0K
12:06 15,366.65 15,368.63 15,366.50 15,367.50 0.0K
12:07 15,367.61 15,369.10 15,366.05 15,366.54 0.0K
12:08 15,366.03 15,367.50 15,365.00 15,365.00 0.0K
12:09 15,365.01 15,366.99 15,365.00 15,366.47 0.0K
12:10 15,366.46 15,367.45 15,364.43 15,365.44 0.0K
12:11 15,365.94 15,366.94 15,364.96 15,364.97 0.0K
12:12 15,364.98 15,365.97 15,363.48 15,365.96 0.0K
12:13 15,366.45 15,366.95 15,364.42 15,366.41 0.0K
12:14 15,366.40 15,368.38 15,366.40 15,367.87 0.0K
12:15 15,368.50 15,370.50 15,361.43 15,362.94 0.0K
12:16 15,363.44 15,365.95 15,361.96 15,362.50 0.0K
12:17 15,362.97 15,362.97 15,360.01 15,362.50 0.0K
12:18 15,361.50 15,362.51 15,361.50 15,362.51 0.0K
12:19 15,362.52 15,364.51 15,361.52 15,362.50 0.0K
12:20 15,363.50 15,363.50 15,361.04 15,363.06 0.0K
12:21 15,363.07 15,363.07 15,362.08 15,362.10 0.0K
12:22 15,362.60 15,362.60 15,360.11 15,362.50 0.0K
12:23 15,361.50 15,361.62 15,361.12 15,361.16 0.0K
12:24 15,361.17 15,362.20 15,360.68 15,362.19 0.0K
12:25 15,361.19 15,364.18 15,361.19 15,364.17 0.0K
12:26 15,364.16 15,364.65 15,362.66 15,364.65 0.0K
12:27 15,365.63 15,367.62 15,365.63 15,367.61 0.0K
12:28 15,367.11 15,369.11 15,367.11 15,369.10 0.0K
12:29 15,369.09 15,371.06 15,369.07 15,371.06 0.0K
12:30 15,372.55 15,372.55 15,369.57 15,371.50 0.0K
12:31 15,372.07 15,374.05 15,372.07 15,373.55 0.0K
12:32 15,375.54 15,376.50 15,371.50 15,373.50 0.0K
12:33 15,372.99 15,374.96 15,371.50 15,374.96 0.0K
12:34 15,374.95 15,379.36 15,374.95 15,379.36 0.0K
12:35 15,379.50 15,380.79 15,376.50 15,376.50 0.0K
12:36 15,377.50 15,377.76 15,374.50 15,375.50 0.0K
12:37 15,375.78 15,375.79 15,373.50 15,373.84 0.0K
12:38 15,372.35 15,372.50 15,366.95 15,366.95 0.0K
12:39 15,366.50 15,366.50 15,362.49 15,363.50 0.0K
12:40 15,364.51 15,366.54 15,363.53 15,366.04 0.0K
12:41 15,366.54 15,366.54 15,364.50 15,365.50 0.0K
12:42 15,364.50 15,365.50 15,364.06 15,365.50 0.0K
12:43 15,365.07 15,365.58 15,365.07 15,365.07 0.0K
12:44 15,364.50 15,364.56 15,364.06 15,364.07 0.0K
12:45 15,364.57 15,370.50 15,364.57 15,365.04 0.0K
12:46 15,365.54 15,370.50 15,365.54 15,367.01 0.0K
12:47 15,366.51 15,366.51 15,366.50 15,366.50 0.0K
12:48 15,365.52 15,365.52 15,365.02 15,365.03 0.0K
12:49 15,365.04 15,365.54 15,365.02 15,365.02 0.0K
12:50 15,365.52 15,368.96 15,365.51 15,368.95 0.0K
12:51 15,368.94 15,369.94 15,368.50 15,368.50 0.0K
12:52 15,367.39 15,368.50 15,366.40 15,367.90 0.0K
12:53 15,368.90 15,368.90 15,366.41 15,367.41 0.0K
12:54 15,367.91 15,369.50 15,367.91 15,369.36 0.0K
12:55 15,369.50 15,369.50 15,368.33 15,368.84 0.0K
12:56 15,368.34 15,369.83 15,367.50 15,369.83 0.0K
12:57 15,373.31 15,373.50 15,369.50 15,369.50 0.0K
12:58 15,369.31 15,369.83 15,365.37 15,365.89 0.0K
12:59 15,364.89 15,366.94 15,364.50 15,366.44 0.0K
13:00 15,368.44 15,371.89 15,368.44 15,371.88 0.0K
13:01 15,371.87 15,373.83 15,371.84 15,373.83 0.0K
13:02 15,374.32 15,375.80 15,371.50 15,372.50 0.0K
13:03 15,374.50 15,374.50 15,372.83 15,372.84 0.0K
13:04 15,371.34 15,373.50 15,371.34 15,373.39 0.0K
13:06 15,371.50 15,371.90 15,370.90 15,371.40 0.0K
13:07 15,371.89 15,371.89 15,370.89 15,371.35 0.0K
13:08 15,370.85 15,371.35 15,369.85 15,370.35 0.0K
13:09 15,369.35 15,369.85 15,365.88 15,365.89 0.0K
13:10 15,365.90 15,367.47 15,365.40 15,366.00 0.0K
13:11 15,366.01 15,366.04 15,364.08 15,364.08 0.0K
13:12 15,364.09 15,364.60 15,359.50 15,359.71 0.0K
13:13 15,359.50 15,359.72 15,353.50 15,353.50 0.0K
13:14 15,353.89 15,353.96 15,352.47 15,352.47 0.0K
13:15 15,351.50 15,356.96 15,351.50 15,355.48 0.0K
13:16 15,354.48 15,355.98 15,353.02 15,353.04 0.0K
13:17 15,353.05 15,353.05 15,349.17 15,351.69 0.0K
13:18 15,351.70 15,357.68 15,351.20 15,357.68 0.0K
13:19 15,357.67 15,361.50 15,357.50 15,357.59 0.0K
13:20 15,357.58 15,358.08 15,353.10 15,354.12 0.0K
13:21 15,354.62 15,354.65 15,354.13 15,354.16 0.0K
13:22 15,354.66 15,354.69 15,351.72 15,354.23 0.0K
13:23 15,355.50 15,355.50 15,353.30 15,353.80 0.0K
13:24 15,354.80 15,355.84 15,353.33 15,353.89 0.0K
13:25 15,353.90 15,354.50 15,352.49 15,352.50 0.0K
13:26 15,351.50 15,353.63 15,351.50 15,353.63 0.0K
13:27 15,353.64 15,355.15 15,353.18 15,353.24 0.0K
13:28 15,353.26 15,353.81 15,353.26 15,353.81 0.0K
13:29 15,354.32 15,358.79 15,354.32 15,357.78 0.0K
13:30 15,356.78 15,356.79 15,356.28 15,356.79 0.0K
13:31 15,362.27 15,364.76 15,353.28 15,353.77 0.0K
13:32 15,354.27 15,355.77 15,353.27 15,355.77 0.0K
13:33 15,355.76 15,357.75 15,355.76 15,357.21 0.0K
13:34 15,357.20 15,357.20 15,353.23 15,354.50 0.0K
13:35 15,353.24 15,353.25 15,351.28 15,352.28 0.0K
13:36 15,352.50 15,352.50 15,350.28 15,350.28 0.0K
13:37 15,350.78 15,353.50 15,350.50 15,351.50 0.0K
13:38 15,352.50 15,353.75 15,351.27 15,353.74 0.0K
13:39 15,354.24 15,354.50 15,352.50 15,353.20 0.0K
13:40 15,353.19 15,353.19 15,350.17 15,350.50 0.0K
13:41 15,351.68 15,352.66 15,350.50 15,352.50 0.0K
13:42 15,352.15 15,355.57 15,352.13 15,355.04 0.0K
13:43 15,355.03 15,355.03 15,351.50 15,351.52 0.0K
13:44 15,352.02 15,352.50 15,350.02 15,350.04 0.0K
13:45 15,350.03 15,351.50 15,350.03 15,351.50 0.0K
13:46 15,351.56 15,357.50 15,351.50 15,357.47 0.0K
13:47 15,357.46 15,358.50 15,355.50 15,357.35 0.0K
13:48 15,356.84 15,357.82 15,356.50 15,356.81 0.0K
13:49 15,356.50 15,358.80 15,355.50 15,355.80 0.0K
13:50 15,357.50 15,358.79 15,356.25 15,357.50 0.0K
13:51 15,357.73 15,358.50 15,353.50 15,355.50 0.0K
13:52 15,354.26 15,356.76 15,354.26 15,356.76 0.0K
13:53 15,357.26 15,357.26 15,355.26 15,356.23 0.0K
13:54 15,356.22 15,356.50 15,354.73 15,356.50 0.0K
13:55 15,356.21 15,356.21 15,355.50 15,355.50 0.0K
13:56 15,355.72 15,355.72 15,355.71 15,355.71 0.0K
13:57 15,357.20 15,357.20 15,356.16 15,356.16 0.0K
13:58 15,356.15 15,356.15 15,355.50 15,355.50 0.0K
13:59 15,355.66 15,355.66 15,353.68 15,353.68 0.0K
14:00 15,353.18 15,355.66 15,353.18 15,355.11 0.0K
14:01 15,353.61 15,355.10 15,352.08 15,352.57 0.0K
14:02 15,352.56 15,353.55 15,350.50 15,353.54 0.0K
14:03 15,354.04 15,355.50 15,354.04 15,355.03 0.0K
14:04 15,355.53 15,356.52 15,353.03 15,356.03 0.0K
14:05 15,355.50 15,358.52 15,355.50 15,358.50 0.0K
14:06 15,358.49 15,359.50 15,358.46 15,358.50 0.0K
14:07 15,358.47 15,358.48 15,358.47 15,358.47 0.0K
14:08 15,358.46 15,358.46 15,356.47 15,357.45 0.0K
14:09 15,357.95 15,358.50 15,357.94 15,358.41 0.0K
14:10 15,358.40 15,358.40 15,355.50 15,355.92 0.0K
14:11 15,356.42 15,357.50 15,354.50 15,356.41 0.0K
14:12 15,356.91 15,357.50 15,356.40 15,356.87 0.0K
14:13 15,356.86 15,356.86 15,354.50 15,354.50 0.0K
14:14 15,355.79 15,357.76 15,355.29 15,357.75 0.0K
14:15 15,355.26 15,356.50 15,354.50 15,355.30 0.0K
14:16 15,355.31 15,357.50 15,355.31 15,357.27 0.0K
14:17 15,356.26 15,356.50 15,355.50 15,356.50 0.0K
14:18 15,357.50 15,358.50 15,356.28 15,358.27 0.0K
14:19 15,357.50 15,357.77 15,357.50 15,357.77 0.0K
14:20 15,357.27 15,357.27 15,355.50 15,356.50 0.0K
14:21 15,357.30 15,357.50 15,354.50 15,355.29 0.0K
14:22 15,355.28 15,357.73 15,355.27 15,357.22 0.0K
14:23 15,357.21 15,359.64 15,357.21 15,359.64 0.0K
14:24 15,361.50 15,362.58 15,361.50 15,362.50 0.0K
14:25 15,362.47 15,364.88 15,361.92 15,364.88 0.0K
14:26 15,365.50 15,365.50 15,362.50 15,362.50 0.0K
14:27 15,363.33 15,364.50 15,363.31 15,363.31 0.0K
14:28 15,363.30 15,363.30 15,362.30 15,362.30 0.0K
14:29 15,362.50 15,363.78 15,362.29 15,363.27 0.0K
14:30 15,364.27 15,364.50 15,361.27 15,361.50 0.0K
14:31 15,362.26 15,363.25 15,361.26 15,361.27 0.0K
14:32 15,361.28 15,362.50 15,361.28 15,361.50 0.0K
14:33 15,363.50 15,365.50 15,363.50 15,365.50 0.0K
14:34 15,366.72 15,369.50 15,366.72 15,369.14 0.0K
14:35 15,368.64 15,369.50 15,368.13 15,369.50 0.0K
14:36 15,369.61 15,370.56 15,368.59 15,370.55 0.0K
14:37 15,370.54 15,370.98 15,370.48 15,370.48 0.0K
14:38 15,370.47 15,370.47 15,368.46 15,370.45 0.0K
14:39 15,370.44 15,370.44 15,368.50 15,368.94 0.0K
14:40 15,366.94 15,371.43 15,366.94 15,371.40 0.0K
14:41 15,371.89 15,371.89 15,369.50 15,369.50 0.0K
14:42 15,368.50 15,368.50 15,364.45 15,364.45 0.0K
14:43 15,363.45 15,363.50 15,359.50 15,360.49 0.0K
14:44 15,360.48 15,360.98 15,360.44 15,360.44 0.0K
14:45 15,361.50 15,362.89 15,361.50 15,362.39 0.0K
14:46 15,362.89 15,365.50 15,362.89 15,363.84 0.0K
14:47 15,363.83 15,363.83 15,362.50 15,363.31 0.0K
14:48 15,363.81 15,363.81 15,362.50 15,362.50 0.0K
14:49 15,362.75 15,364.50 15,362.75 15,364.21 0.0K
14:50 15,365.20 15,365.69 15,364.50 15,365.19 0.0K
14:51 15,366.50 15,366.50 15,365.19 15,365.50 0.0K
14:52 15,365.18 15,365.18 15,363.50 15,364.70 0.0K
14:53 15,364.71 15,367.72 15,364.21 15,367.21 0.0K
14:54 15,364.50 15,365.50 15,363.23 15,364.73 0.0K
14:55 15,364.72 15,367.70 15,364.22 15,366.18 0.0K
14:56 15,366.17 15,366.17 15,363.17 15,363.67 0.0K
14:57 15,363.17 15,363.17 15,360.22 15,360.23 0.0K
14:58 15,360.25 15,360.25 15,357.78 15,359.29 0.0K
14:59 15,359.79 15,360.79 15,358.29 15,358.79 0.0K
15:00 15,358.29 15,362.29 15,358.29 15,362.28 0.0K
15:01 15,362.78 15,366.75 15,362.77 15,366.22 0.0K
15:02 15,366.21 15,366.21 15,361.21 15,366.20 0.0K
15:03 15,367.50 15,368.18 15,365.16 15,366.65 0.0K
15:04 15,367.15 15,367.15 15,366.15 15,366.50 0.0K
15:05 15,366.15 15,366.50 15,363.17 15,363.17 0.0K
15:06 15,364.17 15,364.66 15,363.17 15,364.66 0.0K
15:07 15,364.65 15,364.65 15,361.65 15,362.16 0.0K
15:08 15,362.17 15,363.50 15,362.17 15,362.18 0.0K
15:09 15,362.19 15,362.19 15,361.19 15,361.24 0.0K
15:10 15,359.75 15,363.75 15,359.75 15,363.71 0.0K
15:11 15,363.70 15,363.70 15,363.16 15,363.16 0.0K
15:12 15,362.66 15,363.66 15,360.50 15,363.66 0.0K
15:13 15,364.50 15,365.50 15,364.14 15,365.13 0.0K
15:14 15,365.12 15,366.62 15,365.12 15,366.57 0.0K
15:15 15,366.07 15,368.04 15,366.06 15,367.50 0.0K
15:16 15,366.54 15,367.50 15,366.50 15,367.50 0.0K
15:17 15,367.05 15,367.05 15,366.06 15,366.07 0.0K
15:18 15,367.57 15,374.50 15,367.57 15,374.50 0.0K
15:19 15,374.02 15,375.50 15,374.02 15,375.06 0.0K
15:20 15,375.57 15,377.50 15,375.57 15,376.08 0.0K
15:21 15,376.58 15,381.05 15,376.58 15,379.57 0.0K
15:22 15,379.07 15,380.07 15,376.12 15,377.13 0.0K
15:23 15,376.50 15,376.50 15,370.50 15,373.50 0.0K
15:24 15,373.72 15,373.72 15,371.74 15,372.25 0.0K
15:25 15,371.25 15,372.81 15,369.50 15,372.81 0.0K
15:26 15,374.31 15,375.78 15,374.31 15,375.25 0.0K
15:27 15,374.50 15,377.50 15,374.50 15,377.19 0.0K
15:28 15,377.68 15,378.18 15,375.50 15,375.50 0.0K
15:29 15,375.71 15,376.50 15,374.23 15,375.23 0.0K
15:30 15,375.72 15,376.50 15,370.76 15,375.27 0.0K
15:31 15,374.50 15,381.24 15,374.50 15,376.28 0.0K
15:32 15,375.79 15,379.80 15,375.79 15,379.31 0.0K
15:33 15,379.32 15,381.83 15,379.32 15,381.83 0.0K
15:34 15,384.33 15,386.28 15,384.26 15,384.26 0.0K
15:35 15,383.76 15,384.50 15,379.50 15,380.29 0.0K
15:36 15,378.80 15,379.86 15,378.31 15,379.86 0.0K
15:37 15,379.36 15,381.34 15,378.36 15,381.33 0.0K
15:38 15,382.33 15,382.33 15,380.28 15,380.28 0.0K
15:39 15,379.28 15,379.50 15,375.30 15,378.50 0.0K
15:40 15,379.26 15,384.50 15,379.26 15,384.19 0.0K
15:41 15,384.18 15,384.18 15,382.19 15,382.72 0.0K
15:42 15,382.73 15,383.50 15,379.75 15,379.77 0.0K
15:43 15,380.27 15,380.50 15,378.50 15,380.36 0.0K
15:44 15,381.86 15,386.83 15,379.50 15,386.83 0.0K
15:45 15,387.33 15,388.50 15,382.50 15,386.91 0.0K
15:46 15,386.90 15,388.88 15,383.38 15,384.42 0.0K
15:47 15,384.93 15,386.50 15,383.46 15,385.45 0.0K
15:48 15,384.95 15,388.50 15,384.45 15,388.50 0.0K
15:49 15,388.90 15,391.50 15,388.50 15,388.85 0.0K
15:50 15,388.36 15,394.31 15,388.36 15,394.31 0.0K
15:51 15,396.30 15,402.26 15,396.30 15,402.24 0.0K
15:52 15,402.74 15,406.50 15,402.23 15,404.14 0.0K
15:53 15,404.63 15,409.05 15,404.63 15,408.03 0.0K
15:54 15,408.02 15,410.53 15,408.02 15,410.53 0.0K
15:55 15,411.02 15,411.02 15,406.03 15,408.03 0.0K
15:56 15,408.02 15,409.50 15,407.50 15,407.99 0.0K
15:57 15,407.98 15,407.98 15,400.01 15,402.50 0.0K
15:58 15,403.50 15,409.50 15,403.50 15,408.90 0.0K
15:59 15,408.50 15,412.30 15,408.36 15,410.80 0.0K
16:00 15,410.50 15,435.50 15,410.50 15,428.50 0.0K
16:01 15,429.80 15,435.27 15,423.86 15,424.88 0.0K
16:02 15,425.88 15,428.88 15,422.45 15,422.50 0.0K
16:03 15,423.50 15,428.99 15,416.09 15,424.08 0.0K
16:04 15,426.50 15,427.56 15,416.12 15,418.65 0.0K
16:05 15,415.67 15,418.23 15,414.70 15,416.24 0.0K
16:06 15,416.74 15,421.20 15,414.74 15,420.68 0.0K
16:07 15,423.50 15,423.50 15,419.18 15,420.18 0.0K
16:08 15,420.50 15,425.14 15,419.50 15,423.50 0.0K
16:09 15,425.63 15,426.13 15,423.14 15,424.13 0.0K
16:10 15,426.62 15,431.60 15,422.50 15,430.08 0.0K
16:11 15,430.58 15,432.52 15,422.53 15,422.53 0.0K
16:12 15,424.50 15,429.51 15,423.51 15,426.50 0.0K
16:13 15,427.00 15,431.93 15,426.50 15,429.44 0.0K
16:14 15,429.94 15,439.50 15,429.43 15,437.50 0.0K
16:15 15,437.31 15,440.50 15,437.31 15,438.32 0.0K
16:16 15,439.50 15,442.82 15,438.31 15,442.81 0.0K
16:17 15,443.31 15,444.81 15,436.50 15,439.50 0.0K
16:18 15,439.34 15,441.50 15,428.96 15,428.96 0.0K
16:19 15,429.47 15,430.02 15,422.08 15,422.08 0.0K
16:20 15,423.59 15,423.59 15,410.25 15,410.27 0.0K
16:21 15,411.78 15,412.30 15,406.81 15,411.80 0.0K
16:22 15,411.30 15,413.32 15,403.37 15,403.88 0.0K
16:23 15,401.89 15,401.90 15,399.40 15,399.40 0.0K
16:24 15,402.39 15,404.50 15,399.50 15,403.87 0.0K
16:25 15,402.50 15,408.83 15,401.38 15,406.50 0.0K
16:26 15,402.33 15,410.32 15,398.36 15,408.80 0.0K
16:27 15,408.81 15,408.81 15,396.50 15,396.95 0.0K
16:28 15,395.96 15,402.98 15,395.46 15,400.98 0.0K
16:29 15,400.50 15,403.96 15,400.50 15,402.96 0.0K
16:30 15,403.46 15,409.91 15,399.42 15,399.44 0.0K
16:31 15,399.45 15,399.46 15,391.50 15,394.00 0.0K
16:32 15,395.00 15,398.97 15,391.50 15,392.00 0.0K
16:33 15,392.01 15,392.50 15,384.57 15,391.53 0.0K
16:34 15,393.03 15,395.02 15,390.03 15,391.50 0.0K
16:35 15,391.05 15,391.57 15,389.07 15,390.57 0.0K
16:36 15,391.07 15,394.55 15,385.13 15,385.14 0.0K
16:37 15,383.50 15,396.07 15,383.50 15,390.50 0.0K
16:38 15,390.60 15,390.60 15,384.15 15,385.17 0.0K
16:39 15,384.18 15,387.70 15,381.20 15,384.23 0.0K
16:40 15,386.73 15,391.66 15,386.73 15,388.50 0.0K
16:41 15,387.16 15,387.16 15,379.22 15,380.23 0.0K
16:42 15,383.23 15,389.23 15,381.23 15,389.21 0.0K
16:43 15,388.71 15,395.10 15,387.70 15,395.07 0.0K
16:44 15,395.06 15,397.50 15,393.50 15,396.02 0.0K
16:45 15,396.50 15,402.50 15,395.51 15,401.94 0.0K
16:46 15,401.44 15,406.42 15,400.45 15,404.44 0.0K
16:47 15,404.45 15,405.51 15,400.48 15,405.51 0.0K
16:48 15,407.51 15,411.50 15,406.97 15,407.98 0.0K
16:49 15,406.98 15,406.98 15,404.50 15,404.50 0.0K
16:50 15,404.55 15,405.50 15,398.14 15,399.17 0.0K
16:51 15,398.67 15,399.72 15,394.26 15,394.26 0.0K
16:52 15,394.27 15,400.24 15,394.27 15,400.24 0.0K
16:53 15,399.74 15,402.71 15,399.74 15,401.18 0.0K
16:54 15,402.18 15,402.67 15,400.18 15,402.16 0.0K
16:55 15,403.15 15,407.50 15,403.15 15,406.50 0.0K
16:56 15,407.50 15,411.51 15,407.50 15,409.00 0.0K
16:57 15,407.50 15,408.00 15,405.99 15,406.48 0.0K
16:58 15,406.98 15,408.97 15,405.97 15,406.98 0.0K
16:59 15,406.49 15,406.99 15,403.50 15,403.50 0.0K
17:00 15,405.50 15,413.50 15,405.50 15,411.50 0.0K
17:01 15,412.50 15,416.41 15,410.50 15,416.41 0.0K
17:02 15,415.50 15,415.50 15,410.92 15,413.50 0.0K
17:03 15,414.45 15,419.91 15,414.45 15,418.91 0.0K
17:04 15,418.41 15,418.41 15,411.95 15,411.95 0.0K
17:05 15,412.95 15,414.95 15,408.01 15,409.05 0.0K
17:06 15,408.06 15,413.50 15,407.50 15,413.50 0.0K
17:07 15,413.60 15,413.60 15,408.14 15,409.50 0.0K
17:08 15,409.15 15,409.65 15,405.17 15,405.50 0.0K
17:09 15,404.69 15,407.50 15,404.19 15,404.20 0.0K
17:10 15,402.70 15,405.22 15,401.23 15,405.22 0.0K
17:11 15,404.72 15,405.22 15,398.25 15,399.24 0.0K
17:12 15,399.23 15,399.50 15,395.50 15,396.50 0.0K
17:13 15,396.73 15,396.73 15,393.26 15,394.28 0.0K
17:14 15,394.29 15,396.85 15,394.29 15,396.85 0.0K
17:15 15,398.34 15,401.35 15,397.84 15,401.35 0.0K
17:16 15,403.34 15,407.32 15,403.34 15,407.32 0.0K
17:17 15,407.33 15,407.34 15,405.33 15,405.35 0.0K
17:18 15,405.36 15,406.87 15,404.50 15,406.50 0.0K
17:19 15,406.37 15,407.50 15,405.50 15,405.50 0.0K
17:20 15,406.93 15,411.50 15,405.45 15,411.50 0.0K
17:21 15,412.50 15,413.95 15,412.45 15,412.96 0.0K
17:22 15,413.46 15,415.44 15,412.50 15,414.44 0.0K
17:23 15,413.45 15,418.50 15,413.45 15,417.92 0.0K
17:24 15,419.41 15,421.40 15,411.97 15,411.97 0.0K
17:25 15,412.47 15,412.48 15,407.10 15,407.10 0.0K
17:26 15,407.60 15,410.66 15,407.60 15,410.66 0.0K
17:27 15,412.65 15,412.66 15,410.17 15,411.20 0.0K
17:28 15,413.50 15,415.20 15,412.50 15,413.22 0.0K
17:29 15,413.73 15,414.50 15,408.50 15,409.50 0.0K
17:30 15,410.26 15,412.50 15,406.50 15,406.50 0.0K
17:31 15,405.27 15,410.50 15,405.27 15,408.50 0.0K
17:32 15,409.27 15,410.50 15,403.78 15,407.27 0.0K
17:33 15,408.50 15,412.26 15,404.78 15,412.26 0.0K
17:34 15,410.76 15,412.76 15,400.29 15,402.78 0.0K
17:35 15,399.29 15,411.00 15,394.30 15,411.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available