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 15,349.50 15,350.50 15,349.50 15,350.50 0.0K
08:59 15,347.50 15,347.50 15,341.50 15,344.50 0.0K
09:00 15,347.30 15,347.30 15,333.83 15,337.32 0.0K
09:01 15,333.83 15,333.83 15,323.83 15,325.50 0.0K
09:02 15,324.83 15,331.50 15,324.33 15,329.50 0.0K
09:03 15,329.82 15,332.82 15,328.50 15,332.50 0.0K
09:04 15,335.50 15,350.50 15,335.50 15,349.50 0.0K
09:05 15,346.50 15,351.50 15,346.30 15,347.79 0.0K
09:06 15,347.50 15,349.50 15,339.81 15,339.81 0.0K
09:07 15,339.32 15,341.84 15,335.91 15,336.50 0.0K
09:08 15,336.51 15,336.51 15,329.62 15,334.14 0.0K
09:09 15,333.65 15,333.68 15,327.25 15,329.25 0.0K
09:10 15,328.25 15,332.79 15,325.30 15,332.28 0.0K
09:11 15,332.29 15,332.29 15,328.80 15,329.37 0.0K
09:12 15,329.50 15,329.50 15,323.94 15,323.94 0.0K
09:13 15,323.45 15,323.50 15,317.53 15,317.53 0.0K
09:14 15,317.54 15,320.54 15,317.04 15,319.54 0.0K
09:15 15,319.55 15,329.98 15,319.55 15,329.50 0.0K
09:16 15,330.50 15,330.50 15,327.46 15,328.50 0.0K
09:17 15,325.50 15,326.50 15,322.50 15,325.50 0.0K
09:18 15,325.49 15,330.94 15,325.49 15,328.50 0.0K
09:19 15,328.93 15,330.42 15,326.50 15,327.50 0.0K
09:20 15,327.39 15,333.28 15,327.39 15,333.27 0.0K
09:21 15,334.26 15,334.26 15,322.32 15,324.31 0.0K
09:22 15,323.31 15,324.30 15,320.50 15,320.50 0.0K
09:23 15,320.31 15,322.50 15,319.83 15,321.32 0.0K
09:24 15,321.50 15,322.50 15,320.50 15,321.50 0.0K
09:25 15,321.80 15,326.50 15,321.30 15,326.25 0.0K
09:26 15,326.24 15,329.50 15,323.50 15,328.17 0.0K
09:27 15,328.16 15,328.65 15,327.11 15,328.50 0.0K
09:28 15,328.49 15,329.39 15,324.97 15,327.88 0.0K
09:29 15,327.87 15,327.87 15,320.91 15,322.46 0.0K
09:30 15,323.46 15,326.90 15,321.47 15,326.39 0.0K
09:31 15,325.89 15,330.33 15,325.87 15,327.81 0.0K
09:32 15,327.82 15,330.77 15,326.32 15,328.50 0.0K
09:33 15,327.26 15,327.50 15,325.26 15,325.26 0.0K
09:34 15,324.50 15,326.50 15,323.26 15,325.22 0.0K
09:35 15,323.73 15,325.72 15,323.50 15,324.21 0.0K
09:36 15,324.50 15,331.66 15,323.71 15,327.11 0.0K
09:37 15,327.50 15,329.07 15,327.50 15,328.52 0.0K
09:38 15,328.51 15,328.52 15,326.52 15,328.49 0.0K
09:39 15,327.50 15,328.95 15,327.50 15,328.95 0.0K
09:40 15,331.94 15,334.42 15,329.93 15,330.43 0.0K
09:41 15,331.43 15,333.50 15,325.93 15,333.50 0.0K
09:42 15,333.39 15,333.39 15,327.50 15,328.50 0.0K
09:43 15,326.91 15,329.50 15,326.50 15,328.40 0.0K
09:44 15,327.50 15,337.84 15,327.50 15,336.34 0.0K
09:45 15,336.83 15,340.50 15,336.81 15,339.23 0.0K
09:46 15,336.23 15,341.71 15,336.23 15,341.68 0.0K
09:47 15,341.18 15,344.50 15,340.50 15,344.10 0.0K
09:48 15,343.59 15,347.50 15,343.50 15,347.50 0.0K
09:49 15,347.01 15,347.01 15,338.50 15,338.50 0.0K
09:50 15,340.50 15,340.50 15,336.99 15,339.51 0.0K
09:51 15,340.51 15,346.49 15,340.01 15,346.49 0.0K
09:52 15,346.98 15,348.81 15,345.45 15,348.80 0.0K
09:53 15,348.79 15,348.79 15,346.50 15,348.50 0.0K
09:54 15,350.19 15,350.66 15,346.50 15,346.67 0.0K
09:55 15,346.68 15,350.18 15,346.50 15,350.18 0.0K
09:56 15,350.50 15,351.50 15,350.50 15,351.06 0.0K
09:57 15,351.55 15,351.55 15,346.50 15,346.50 0.0K
09:58 15,347.03 15,347.50 15,345.50 15,346.49 0.0K
09:59 15,346.48 15,348.46 15,346.39 15,346.50 0.0K
10:00 15,347.50 15,348.50 15,346.50 15,347.43 0.0K
10:01 15,347.44 15,349.93 15,344.96 15,345.48 0.0K
10:02 15,346.99 15,352.96 15,346.49 15,351.46 0.0K
10:03 15,350.96 15,352.50 15,350.96 15,351.94 0.0K
10:04 15,351.43 15,352.50 15,351.43 15,352.50 0.0K
10:05 15,351.94 15,352.50 15,343.48 15,344.01 0.0K
10:06 15,344.51 15,345.50 15,337.66 15,339.18 0.0K
10:07 15,339.19 15,339.19 15,328.38 15,328.92 0.0K
10:08 15,328.43 15,336.50 15,328.43 15,336.50 0.0K
10:09 15,337.01 15,337.50 15,328.50 15,328.50 0.0K
10:10 15,328.11 15,329.71 15,326.50 15,329.21 0.0K
10:11 15,331.21 15,333.71 15,330.25 15,330.77 0.0K
10:12 15,330.28 15,330.28 15,323.50 15,324.40 0.0K
10:13 15,323.90 15,324.41 15,320.46 15,320.49 0.0K
10:14 15,321.49 15,321.52 15,320.00 15,321.52 0.0K
10:15 15,321.02 15,323.50 15,321.02 15,321.51 0.0K
10:16 15,322.01 15,323.50 15,319.01 15,323.50 0.0K
10:17 15,323.00 15,327.50 15,322.49 15,327.50 0.0K
10:18 15,328.44 15,332.33 15,327.91 15,330.82 0.0K
10:19 15,331.31 15,332.30 15,329.50 15,329.50 0.0K
10:20 15,329.27 15,329.27 15,323.28 15,323.29 0.0K
10:21 15,321.30 15,326.50 15,321.30 15,326.50 0.0K
10:22 15,327.50 15,327.50 15,325.50 15,325.74 0.0K
10:23 15,325.73 15,327.69 15,325.73 15,327.68 0.0K
10:24 15,328.67 15,333.50 15,327.17 15,333.50 0.0K
10:25 15,333.09 15,333.09 15,329.50 15,331.01 0.0K
10:26 15,331.00 15,335.50 15,331.00 15,334.93 0.0K
10:27 15,334.92 15,334.92 15,333.40 15,333.89 0.0K
10:28 15,334.89 15,337.39 15,333.50 15,335.85 0.0K
10:29 15,335.50 15,335.84 15,329.38 15,329.93 0.0K
10:30 15,330.44 15,333.43 15,328.50 15,331.43 0.0K
10:31 15,331.44 15,337.50 15,331.44 15,337.50 0.0K
10:32 15,337.41 15,338.74 15,336.38 15,338.50 0.0K
10:33 15,339.22 15,339.59 15,338.50 15,339.07 0.0K
10:34 15,338.57 15,338.57 15,336.50 15,337.50 0.0K
10:35 15,337.54 15,340.50 15,337.04 15,338.49 0.0K
10:36 15,338.50 15,340.55 15,337.50 15,339.55 0.0K
10:37 15,339.56 15,340.59 15,337.58 15,340.09 0.0K
10:38 15,339.50 15,340.50 15,339.50 15,340.50 0.0K
10:39 15,340.08 15,341.58 15,338.58 15,339.09 0.0K
10:40 15,338.50 15,339.50 15,338.10 15,339.50 0.0K
10:41 15,338.66 15,338.68 15,336.68 15,336.68 0.0K
10:42 15,336.50 15,338.70 15,336.50 15,338.70 0.0K
10:43 15,338.71 15,338.71 15,337.50 15,337.77 0.0K
10:44 15,337.78 15,337.78 15,336.29 15,336.81 0.0K
10:45 15,337.50 15,337.81 15,336.31 15,337.78 0.0K
10:46 15,337.28 15,338.50 15,334.50 15,335.81 0.0K
10:47 15,336.81 15,336.81 15,333.50 15,335.43 0.0K
10:48 15,335.44 15,338.50 15,335.44 15,336.04 0.0K
10:49 15,339.54 15,343.02 15,339.54 15,341.02 0.0K
10:50 15,341.03 15,343.50 15,337.07 15,337.50 0.0K
10:51 15,337.08 15,340.09 15,337.08 15,338.61 0.0K
10:52 15,338.12 15,339.13 15,338.12 15,338.16 0.0K
10:53 15,338.17 15,338.17 15,332.50 15,333.31 0.0K
10:54 15,333.32 15,333.33 15,332.37 15,332.51 0.0K
10:55 15,332.52 15,334.63 15,332.09 15,334.63 0.0K
10:56 15,335.50 15,337.50 15,334.50 15,335.67 0.0K
10:57 15,336.50 15,339.50 15,336.50 15,338.13 0.0K
10:58 15,337.50 15,337.64 15,333.16 15,335.66 0.0K
10:59 15,333.67 15,334.50 15,332.50 15,332.72 0.0K
11:00 15,330.23 15,331.50 15,328.50 15,330.77 0.0K
11:01 15,330.78 15,330.78 15,327.32 15,328.83 0.0K
11:02 15,326.50 15,327.38 15,325.87 15,327.37 0.0K
11:03 15,326.87 15,327.87 15,325.38 15,326.34 0.0K
11:04 15,325.84 15,325.84 15,321.41 15,322.50 0.0K
11:05 15,322.44 15,322.46 15,319.49 15,321.06 0.0K
11:06 15,321.07 15,322.59 15,319.16 15,321.19 0.0K
11:07 15,319.70 15,320.50 15,318.28 15,320.50 0.0K
11:08 15,318.31 15,319.33 15,317.36 15,317.36 0.0K
11:09 15,317.37 15,319.38 15,316.87 15,317.38 0.0K
11:10 15,317.39 15,318.50 15,316.39 15,318.38 0.0K
11:11 15,317.38 15,318.38 15,315.38 15,317.39 0.0K
11:12 15,316.39 15,318.50 15,313.50 15,313.94 0.0K
11:13 15,313.95 15,316.50 15,313.50 15,313.52 0.0K
11:14 15,313.53 15,320.50 15,312.50 15,319.01 0.0K
11:15 15,319.00 15,319.00 15,315.50 15,317.98 0.0K
11:16 15,317.97 15,317.97 15,313.50 15,314.01 0.0K
11:17 15,314.02 15,314.02 15,312.04 15,313.07 0.0K
11:18 15,313.08 15,313.60 15,313.08 15,313.09 0.0K
11:19 15,313.59 15,313.59 15,310.50 15,312.11 0.0K
11:20 15,311.62 15,312.66 15,310.50 15,312.66 0.0K
11:21 15,312.67 15,315.15 15,312.16 15,313.50 0.0K
11:22 15,313.16 15,314.61 15,312.50 15,314.58 0.0K
11:23 15,314.57 15,314.57 15,312.50 15,313.48 0.0K
11:24 15,313.47 15,316.50 15,313.46 15,316.50 0.0K
11:25 15,316.33 15,316.82 15,315.24 15,316.21 0.0K
11:26 15,316.20 15,318.63 15,316.19 15,318.63 0.0K
11:27 15,318.62 15,318.62 15,314.50 15,315.10 0.0K
11:28 15,315.09 15,319.50 15,315.09 15,318.50 0.0K
11:29 15,318.95 15,318.95 15,313.50 15,314.93 0.0K
11:30 15,315.50 15,316.50 15,313.50 15,314.50 0.0K
11:31 15,313.87 15,313.87 15,312.50 15,313.50 0.0K
11:32 15,312.50 15,313.84 15,312.31 15,312.31 0.0K
11:33 15,313.31 15,313.50 15,308.50 15,310.29 0.0K
11:34 15,310.50 15,312.50 15,309.50 15,312.50 0.0K
11:35 15,313.26 15,313.74 15,309.50 15,311.74 0.0K
11:36 15,310.74 15,314.50 15,310.50 15,314.50 0.0K
11:37 15,314.17 15,318.50 15,314.17 15,317.59 0.0K
11:38 15,318.06 15,318.06 15,314.50 15,315.01 0.0K
11:39 15,315.51 15,315.51 15,314.01 15,314.01 0.0K
11:40 15,314.02 15,314.55 15,311.50 15,313.50 0.0K
11:41 15,313.07 15,313.07 15,310.50 15,312.58 0.0K
11:42 15,313.08 15,313.57 15,312.50 15,312.50 0.0K
11:43 15,312.05 15,312.06 15,311.09 15,311.09 0.0K
11:44 15,310.59 15,310.59 15,309.50 15,309.50 0.0K
11:45 15,309.67 15,311.50 15,309.67 15,310.20 0.0K
11:46 15,310.69 15,310.69 15,306.19 15,306.70 0.0K
11:47 15,307.19 15,307.68 15,307.19 15,307.63 0.0K
11:48 15,307.62 15,307.62 15,305.08 15,305.50 0.0K
11:49 15,305.09 15,305.09 15,301.50 15,302.50 0.0K
11:50 15,301.64 15,303.50 15,298.50 15,298.50 0.0K
11:51 15,299.68 15,303.50 15,299.68 15,303.50 0.0K
11:52 15,303.16 15,305.15 15,303.16 15,303.17 0.0K
11:53 15,302.68 15,302.68 15,300.27 15,301.78 0.0K
11:54 15,301.28 15,301.29 15,299.82 15,300.86 0.0K
11:55 15,300.36 15,300.37 15,297.50 15,298.95 0.0K
11:56 15,299.50 15,303.97 15,299.45 15,303.47 0.0K
11:57 15,302.97 15,304.50 15,302.48 15,304.50 0.0K
11:58 15,303.99 15,306.98 15,303.99 15,306.94 0.0K
11:59 15,306.44 15,306.44 15,304.43 15,304.95 0.0K
12:00 15,303.95 15,304.00 15,300.49 15,303.50 0.0K
12:01 15,302.51 15,303.02 15,301.52 15,302.04 0.0K
12:02 15,302.05 15,302.05 15,298.07 15,298.07 0.0K
12:03 15,297.50 15,298.57 15,296.50 15,297.08 0.0K
12:04 15,297.58 15,304.50 15,297.58 15,302.98 0.0K
12:05 15,302.97 15,302.97 15,300.50 15,301.50 0.0K
12:06 15,300.93 15,302.50 15,300.92 15,302.39 0.0K
12:07 15,302.89 15,302.89 15,300.38 15,300.89 0.0K
12:08 15,301.38 15,304.50 15,301.37 15,304.50 0.0K
12:09 15,304.34 15,307.30 15,303.81 15,306.74 0.0K
12:10 15,306.73 15,308.71 15,306.73 15,308.07 0.0K
12:11 15,308.06 15,308.06 15,305.50 15,306.01 0.0K
12:12 15,306.00 15,306.00 15,304.01 15,304.51 0.0K
12:13 15,304.02 15,304.52 15,301.07 15,301.08 0.0K
12:14 15,301.09 15,302.50 15,301.09 15,302.16 0.0K
12:15 15,302.66 15,307.08 15,302.66 15,307.08 0.0K
12:16 15,306.57 15,307.07 15,306.01 15,306.50 0.0K
12:17 15,306.49 15,307.47 15,305.44 15,306.50 0.0K
12:18 15,305.50 15,305.50 15,304.45 15,304.46 0.0K
12:19 15,304.47 15,306.47 15,304.47 15,306.46 0.0K
12:20 15,304.46 15,304.46 15,298.52 15,298.53 0.0K
12:21 15,297.54 15,299.50 15,297.05 15,298.50 0.0K
12:22 15,299.50 15,300.55 15,299.50 15,299.50 0.0K
12:23 15,300.03 15,300.54 15,300.03 15,300.54 0.0K
12:24 15,302.54 15,302.54 15,300.06 15,300.57 0.0K
12:25 15,300.50 15,300.61 15,299.50 15,300.11 0.0K
12:26 15,300.61 15,301.62 15,300.61 15,301.09 0.0K
12:27 15,302.08 15,304.50 15,300.58 15,301.49 0.0K
12:28 15,301.48 15,301.48 15,301.47 15,301.47 0.0K
12:29 15,300.97 15,300.97 15,300.48 15,300.50 0.0K
12:30 15,302.50 15,304.97 15,300.99 15,303.50 0.0K
12:31 15,303.97 15,303.97 15,298.50 15,299.54 0.0K
12:32 15,299.55 15,300.50 15,297.50 15,299.10 0.0K
12:33 15,299.11 15,300.63 15,298.14 15,298.67 0.0K
12:34 15,300.17 15,302.18 15,299.18 15,301.50 0.0K
12:35 15,300.68 15,300.70 15,298.71 15,298.76 0.0K
12:36 15,298.77 15,302.50 15,298.77 15,302.29 0.0K
12:37 15,302.30 15,304.79 15,302.30 15,303.50 0.0K
12:38 15,302.77 15,302.81 15,301.50 15,302.81 0.0K
12:39 15,303.50 15,304.50 15,301.33 15,303.84 0.0K
12:40 15,303.85 15,305.42 15,303.38 15,305.42 0.0K
12:41 15,306.50 15,308.38 15,306.50 15,308.38 0.0K
12:42 15,308.50 15,308.87 15,306.86 15,308.86 0.0K
12:43 15,307.86 15,308.50 15,306.86 15,307.50 0.0K
12:44 15,306.37 15,308.89 15,306.37 15,308.89 0.0K
12:45 15,308.90 15,308.92 15,308.43 15,308.43 0.0K
12:46 15,311.93 15,312.92 15,310.42 15,311.44 0.0K
12:47 15,311.45 15,311.45 15,309.50 15,310.02 0.0K
12:48 15,310.03 15,310.56 15,310.03 15,310.10 0.0K
12:49 15,310.11 15,310.65 15,306.17 15,306.17 0.0K
12:50 15,306.18 15,308.25 15,305.69 15,308.25 0.0K
12:51 15,308.75 15,309.79 15,308.75 15,309.79 0.0K
12:52 15,309.80 15,313.50 15,309.80 15,312.75 0.0K
12:53 15,311.50 15,313.27 15,311.25 15,311.82 0.0K
12:54 15,311.83 15,311.86 15,310.37 15,311.50 0.0K
12:55 15,311.87 15,313.50 15,311.87 15,313.33 0.0K
12:56 15,312.33 15,314.50 15,312.32 15,313.50 0.0K
12:57 15,313.81 15,314.81 15,313.81 15,314.81 0.0K
12:58 15,314.32 15,315.50 15,313.50 15,315.49 0.0K
12:59 15,314.99 15,314.99 15,311.50 15,311.53 0.0K
13:00 15,313.53 15,314.50 15,313.02 15,314.01 0.0K
13:01 15,314.51 15,315.95 15,313.44 15,313.50 0.0K
13:02 15,314.43 15,314.50 15,313.41 15,313.41 0.0K
13:03 15,313.91 15,317.38 15,313.90 15,316.85 0.0K
13:04 15,316.84 15,318.29 15,316.50 15,316.76 0.0K
13:05 15,317.26 15,319.72 15,317.26 15,318.19 0.0K
13:06 15,317.69 15,319.50 15,317.69 15,319.13 0.0K
13:07 15,319.12 15,320.11 15,319.12 15,319.12 0.0K
13:08 15,319.13 15,319.14 15,317.15 15,317.19 0.0K
13:09 15,317.20 15,317.50 15,315.50 15,317.27 0.0K
13:10 15,317.28 15,317.28 15,315.28 15,316.27 0.0K
13:11 15,316.77 15,319.50 15,316.77 15,317.50 0.0K
13:12 15,318.26 15,318.26 15,313.50 15,314.30 0.0K
13:13 15,314.31 15,314.50 15,313.82 15,314.37 0.0K
13:14 15,313.50 15,317.50 15,313.39 15,313.40 0.0K
13:15 15,313.90 15,313.91 15,312.50 15,313.45 0.0K
13:16 15,312.45 15,313.98 15,311.50 15,311.51 0.0K
13:17 15,311.02 15,311.02 15,308.61 15,308.63 0.0K
13:18 15,308.50 15,308.50 15,306.50 15,306.73 0.0K
13:19 15,306.74 15,307.29 15,305.26 15,306.50 0.0K
13:20 15,306.31 15,306.81 15,304.50 15,304.87 0.0K
13:21 15,304.50 15,305.50 15,299.49 15,299.50 0.0K
13:22 15,299.51 15,299.52 15,297.50 15,297.50 0.0K
13:23 15,297.04 15,297.04 15,295.07 15,296.08 0.0K
13:24 15,296.59 15,297.09 15,295.50 15,295.60 0.0K
13:25 15,295.11 15,295.64 15,294.50 15,295.64 0.0K
13:26 15,295.14 15,295.15 15,291.50 15,291.74 0.0K
13:27 15,291.75 15,293.31 15,291.27 15,292.31 0.0K
13:28 15,292.32 15,293.84 15,292.32 15,293.84 0.0K
13:29 15,294.84 15,294.84 15,291.88 15,291.90 0.0K
13:30 15,292.90 15,295.91 15,290.41 15,290.93 0.0K
13:31 15,291.93 15,291.93 15,290.90 15,290.91 0.0K
13:32 15,289.50 15,289.50 15,286.50 15,286.50 0.0K
13:33 15,285.92 15,285.92 15,282.47 15,282.47 0.0K
13:34 15,282.97 15,283.98 15,280.49 15,282.04 0.0K
13:35 15,281.54 15,282.56 15,281.06 15,281.08 0.0K
13:36 15,281.09 15,281.09 15,276.50 15,276.65 0.0K
13:37 15,277.15 15,278.50 15,276.66 15,278.14 0.0K
13:38 15,276.64 15,276.65 15,274.16 15,275.17 0.0K
13:39 15,275.67 15,280.63 15,275.67 15,280.63 0.0K
13:40 15,281.12 15,284.59 15,281.11 15,284.50 0.0K
13:41 15,283.53 15,285.50 15,282.53 15,283.44 0.0K
13:42 15,283.43 15,287.50 15,282.50 15,287.50 0.0K
13:43 15,287.86 15,290.80 15,287.84 15,288.28 0.0K
13:44 15,288.78 15,288.78 15,287.50 15,288.26 0.0K
13:45 15,288.76 15,288.76 15,288.25 15,288.25 0.0K
13:46 15,288.75 15,289.75 15,288.75 15,289.73 0.0K
13:47 15,290.72 15,291.69 15,290.50 15,291.13 0.0K
13:48 15,291.12 15,291.60 15,291.11 15,291.56 0.0K
13:49 15,291.55 15,291.55 15,290.50 15,290.56 0.0K
13:50 15,291.06 15,291.58 15,290.56 15,291.58 0.0K
13:51 15,293.58 15,295.07 15,293.51 15,294.01 0.0K
13:52 15,294.00 15,294.50 15,293.50 15,294.44 0.0K
13:53 15,294.43 15,294.90 15,294.38 15,294.38 0.0K
13:54 15,293.38 15,294.50 15,290.50 15,290.50 0.0K
13:55 15,291.33 15,292.33 15,290.35 15,291.86 0.0K
13:56 15,291.37 15,291.87 15,289.89 15,291.41 0.0K
13:57 15,290.91 15,291.92 15,290.42 15,291.92 0.0K
13:58 15,292.42 15,294.91 15,292.42 15,293.91 0.0K
13:59 15,292.91 15,294.50 15,292.50 15,293.93 0.0K
14:00 15,293.43 15,294.50 15,293.43 15,294.50 0.0K
14:01 15,293.44 15,293.50 15,293.44 15,293.45 0.0K
14:02 15,293.46 15,293.48 15,290.03 15,291.54 0.0K
14:03 15,292.04 15,292.50 15,288.50 15,288.63 0.0K
14:04 15,285.64 15,285.67 15,282.50 15,283.75 0.0K
14:05 15,284.25 15,284.76 15,283.76 15,284.50 0.0K
14:06 15,282.76 15,283.27 15,278.50 15,279.50 0.0K
14:07 15,279.30 15,279.85 15,278.50 15,279.35 0.0K
14:08 15,278.50 15,280.90 15,277.50 15,280.41 0.0K
14:09 15,280.42 15,280.42 15,278.50 15,278.50 0.0K
14:10 15,278.98 15,278.99 15,275.04 15,275.04 0.0K
14:11 15,275.05 15,275.06 15,269.11 15,269.15 0.0K
14:12 15,269.16 15,272.19 15,269.16 15,271.20 0.0K
14:13 15,271.21 15,275.69 15,271.21 15,275.65 0.0K
14:14 15,275.64 15,281.56 15,275.64 15,278.99 0.0K
14:15 15,278.50 15,278.98 15,277.50 15,278.50 0.0K
14:16 15,279.00 15,283.48 15,279.00 15,280.50 0.0K
14:17 15,280.95 15,280.95 15,279.50 15,280.91 0.0K
14:18 15,280.90 15,283.86 15,280.35 15,280.50 0.0K
14:19 15,280.85 15,281.35 15,279.38 15,279.38 0.0K
14:20 15,279.88 15,279.90 15,279.39 15,279.90 0.0K
14:21 15,280.90 15,280.90 15,279.50 15,279.50 0.0K
14:22 15,280.90 15,282.41 15,280.50 15,282.41 0.0K
14:23 15,282.50 15,282.50 15,278.45 15,278.47 0.0K
14:24 15,278.97 15,279.50 15,278.02 15,279.50 0.0K
14:25 15,274.59 15,277.63 15,274.59 15,277.63 0.0K
14:26 15,276.63 15,277.50 15,275.63 15,276.50 0.0K
14:27 15,276.12 15,276.17 15,275.66 15,276.17 0.0K
14:28 15,275.68 15,275.76 15,275.68 15,275.76 0.0K
14:29 15,275.78 15,279.36 15,274.84 15,279.36 0.0K
14:30 15,278.85 15,280.35 15,276.50 15,277.34 0.0K
14:31 15,277.83 15,278.33 15,274.31 15,274.50 0.0K
14:32 15,275.33 15,277.50 15,271.34 15,272.36 0.0K
14:33 15,272.37 15,273.50 15,272.37 15,273.50 0.0K
14:34 15,273.88 15,274.87 15,273.50 15,274.37 0.0K
14:35 15,274.87 15,275.86 15,274.50 15,275.33 0.0K
14:36 15,274.50 15,275.84 15,273.50 15,275.84 0.0K
14:37 15,275.34 15,276.50 15,272.50 15,272.50 0.0K
14:38 15,273.50 15,273.50 15,270.33 15,272.50 0.0K
14:39 15,272.87 15,274.50 15,272.87 15,273.86 0.0K
14:40 15,274.50 15,280.78 15,274.35 15,279.23 0.0K
14:41 15,279.72 15,280.50 15,279.50 15,279.66 0.0K
14:42 15,280.15 15,282.50 15,280.08 15,281.50 0.0K
14:43 15,281.07 15,281.50 15,279.06 15,280.50 0.0K
14:44 15,280.50 15,280.50 15,278.99 15,279.98 0.0K
14:45 15,280.98 15,280.98 15,278.50 15,278.50 0.0K
14:46 15,278.96 15,278.96 15,275.50 15,276.50 0.0K
14:47 15,276.01 15,276.01 15,270.59 15,270.61 0.0K
14:48 15,269.62 15,272.50 15,269.50 15,271.18 0.0K
14:49 15,270.68 15,271.50 15,270.23 15,271.26 0.0K
14:50 15,271.27 15,271.28 15,267.29 15,267.36 0.0K
14:51 15,267.37 15,269.90 15,267.37 15,269.40 0.0K
14:52 15,269.41 15,269.90 15,269.40 15,269.90 0.0K
14:53 15,270.40 15,272.38 15,270.38 15,270.38 0.0K
14:54 15,270.37 15,270.39 15,269.38 15,269.92 0.0K
14:55 15,269.42 15,269.42 15,266.44 15,267.47 0.0K
14:56 15,267.48 15,267.48 15,261.52 15,262.55 0.0K
14:57 15,262.05 15,262.05 15,260.50 15,260.61 0.0K
14:58 15,260.62 15,261.50 15,257.50 15,258.18 0.0K
14:59 15,257.68 15,257.73 15,254.50 15,254.50 0.0K
15:00 15,254.76 15,262.50 15,254.75 15,256.76 0.0K
15:01 15,256.27 15,260.75 15,255.50 15,260.70 0.0K
15:02 15,260.69 15,260.69 15,259.13 15,260.11 0.0K
15:03 15,260.12 15,265.59 15,260.12 15,265.50 0.0K
15:04 15,264.57 15,271.93 15,264.50 15,270.50 0.0K
15:05 15,270.90 15,274.50 15,269.88 15,274.22 0.0K
15:06 15,274.21 15,277.16 15,274.21 15,277.02 0.0K
15:07 15,277.01 15,281.93 15,276.50 15,278.50 0.0K
15:08 15,280.50 15,280.50 15,275.50 15,275.50 0.0K
15:09 15,275.92 15,277.95 15,275.92 15,276.97 0.0K
15:10 15,277.97 15,277.97 15,275.48 15,276.50 0.0K
15:11 15,276.99 15,278.96 15,276.47 15,277.50 0.0K
15:12 15,278.50 15,280.95 15,277.50 15,278.50 0.0K
15:13 15,277.98 15,283.47 15,277.98 15,283.46 0.0K
15:14 15,283.45 15,283.50 15,282.44 15,282.91 0.0K
15:15 15,284.40 15,284.50 15,278.50 15,280.44 0.0K
15:16 15,279.50 15,279.50 15,277.01 15,278.50 0.0K
15:17 15,278.56 15,278.57 15,276.50 15,277.50 0.0K
15:18 15,277.17 15,277.50 15,274.68 15,275.50 0.0K
15:19 15,274.71 15,275.50 15,274.50 15,275.28 0.0K
15:20 15,275.29 15,275.37 15,274.29 15,275.37 0.0K
15:21 15,274.88 15,274.88 15,270.95 15,272.50 0.0K
15:22 15,272.97 15,273.50 15,271.50 15,271.50 0.0K
15:23 15,271.51 15,275.51 15,271.01 15,274.01 0.0K
15:24 15,274.51 15,275.01 15,273.51 15,275.01 0.0K
15:25 15,275.51 15,277.49 15,274.01 15,277.48 0.0K
15:26 15,280.47 15,280.47 15,276.48 15,277.97 0.0K
15:27 15,277.48 15,278.48 15,276.48 15,278.47 0.0K
15:28 15,277.46 15,277.96 15,273.50 15,273.51 0.0K
15:29 15,273.52 15,276.50 15,273.02 15,276.50 0.0K
15:30 15,276.50 15,278.51 15,276.00 15,278.50 0.0K
15:31 15,281.51 15,284.48 15,277.52 15,284.47 0.0K
15:32 15,283.47 15,283.95 15,278.45 15,279.96 0.0K
15:33 15,279.97 15,280.97 15,279.47 15,280.96 0.0K
15:34 15,279.47 15,281.50 15,278.97 15,280.47 0.0K
15:35 15,280.97 15,282.94 15,280.47 15,282.94 0.0K
15:36 15,284.44 15,287.40 15,282.92 15,285.87 0.0K
15:37 15,285.86 15,285.86 15,284.50 15,284.84 0.0K
15:38 15,283.84 15,285.34 15,280.34 15,280.34 0.0K
15:39 15,279.50 15,279.85 15,276.50 15,278.50 0.0K
15:40 15,279.50 15,279.94 15,276.50 15,277.50 0.0K
15:41 15,278.48 15,280.50 15,278.48 15,279.48 0.0K
15:42 15,279.50 15,285.50 15,279.50 15,283.89 0.0K
15:43 15,284.88 15,287.82 15,283.50 15,283.50 0.0K
15:44 15,283.27 15,284.76 15,282.50 15,284.50 0.0K
15:45 15,284.76 15,284.76 15,282.50 15,282.75 0.0K
15:46 15,283.24 15,284.74 15,282.50 15,283.23 0.0K
15:47 15,281.74 15,284.50 15,281.50 15,284.26 0.0K
15:48 15,283.76 15,286.26 15,283.76 15,286.24 0.0K
15:49 15,286.23 15,289.69 15,286.23 15,288.69 0.0K
15:50 15,288.50 15,290.50 15,287.18 15,289.16 0.0K
15:51 15,289.65 15,289.65 15,286.50 15,286.50 0.0K
15:52 15,287.50 15,293.50 15,287.50 15,291.61 0.0K
15:53 15,293.11 15,295.50 15,293.11 15,295.00 0.0K
15:54 15,295.50 15,295.50 15,294.46 15,294.46 0.0K
15:55 15,293.50 15,294.50 15,293.46 15,294.50 0.0K
15:56 15,293.94 15,294.94 15,290.50 15,291.50 0.0K
15:57 15,294.95 15,298.37 15,294.93 15,298.37 0.0K
15:58 15,298.86 15,298.86 15,297.78 15,298.74 0.0K
15:59 15,298.73 15,301.16 15,298.20 15,301.15 0.0K
16:00 15,301.65 15,306.50 15,301.09 15,302.50 0.0K
16:01 15,302.59 15,305.50 15,302.59 15,303.52 0.0K
16:02 15,301.50 15,303.03 15,297.50 15,298.06 0.0K
16:03 15,298.50 15,298.50 15,296.50 15,297.61 0.0K
16:04 15,299.50 15,299.63 15,297.50 15,297.65 0.0K
16:05 15,297.66 15,298.50 15,296.20 15,296.75 0.0K
16:06 15,296.26 15,296.26 15,286.50 15,286.91 0.0K
16:07 15,286.92 15,295.91 15,286.92 15,295.40 0.0K
16:08 15,293.90 15,295.90 15,291.92 15,294.50 0.0K
16:09 15,295.88 15,296.35 15,295.38 15,295.84 0.0K
16:10 15,294.34 15,297.84 15,293.35 15,297.32 0.0K
16:11 15,297.81 15,297.81 15,295.28 15,296.28 0.0K
16:12 15,296.50 15,297.50 15,294.30 15,294.50 0.0K
16:13 15,293.80 15,293.80 15,291.34 15,292.50 0.0K
16:14 15,292.35 15,293.84 15,291.50 15,292.85 0.0K
16:15 15,293.50 15,294.50 15,293.36 15,294.37 0.0K
16:16 15,293.87 15,294.88 15,292.39 15,293.50 0.0K
16:17 15,293.89 15,294.50 15,293.40 15,293.94 0.0K
16:18 15,294.44 15,301.89 15,294.44 15,301.85 0.0K
16:19 15,301.84 15,301.84 15,298.35 15,298.85 0.0K
16:20 15,299.35 15,299.35 15,291.89 15,292.41 0.0K
16:21 15,291.91 15,293.93 15,288.50 15,292.94 0.0K
16:22 15,293.44 15,293.50 15,292.44 15,292.45 0.0K
16:23 15,292.95 15,299.50 15,292.95 15,299.41 0.0K
16:24 15,298.90 15,298.90 15,293.94 15,294.46 0.0K
16:25 15,294.47 15,295.99 15,294.47 15,295.99 0.0K
16:26 15,296.00 15,297.01 15,295.50 15,297.01 0.0K
16:27 15,297.50 15,298.50 15,295.02 15,298.50 0.0K
16:28 15,297.50 15,298.50 15,297.06 15,298.50 0.0K
16:29 15,298.07 15,299.50 15,297.08 15,298.50 0.0K
16:30 15,297.08 15,303.50 15,297.08 15,300.10 0.0K
16:31 15,300.11 15,300.11 15,295.15 15,295.66 0.0K
16:32 15,295.16 15,295.50 15,294.66 15,295.50 0.0K
16:33 15,294.67 15,294.67 15,287.25 15,288.26 0.0K
16:34 15,287.77 15,287.77 15,282.50 15,282.89 0.0K
16:35 15,283.50 15,285.93 15,283.50 15,285.43 0.0K
16:36 15,286.43 15,286.50 15,283.48 15,283.49 0.0K
16:37 15,282.99 15,282.99 15,278.54 15,279.54 0.0K
16:38 15,279.05 15,281.56 15,279.05 15,280.08 0.0K
16:39 15,280.59 15,280.61 15,274.63 15,274.64 0.0K
16:40 15,276.14 15,276.64 15,265.70 15,269.19 0.0K
16:41 15,269.69 15,269.69 15,262.72 15,263.23 0.0K
16:42 15,264.22 15,266.72 15,259.76 15,262.26 0.0K
16:43 15,261.27 15,261.50 15,253.85 15,254.86 0.0K
16:44 15,255.50 15,260.50 15,253.50 15,258.50 0.0K
16:45 15,259.50 15,259.50 15,253.35 15,256.85 0.0K
16:46 15,257.50 15,268.23 15,257.50 15,266.20 0.0K
16:47 15,266.19 15,266.50 15,260.22 15,262.72 0.0K
16:48 15,262.22 15,262.23 15,253.82 15,254.85 0.0K
16:49 15,253.86 15,254.86 15,244.43 15,247.43 0.0K
16:50 15,249.50 15,249.50 15,246.50 15,246.93 0.0K
16:51 15,246.50 15,246.50 15,228.04 15,228.04 0.0K
16:52 15,229.50 15,230.57 15,228.50 15,229.50 0.0K
16:53 15,231.08 15,233.50 15,228.57 15,228.57 0.0K
16:54 15,228.50 15,229.61 15,225.12 15,226.63 0.0K
16:55 15,226.50 15,230.50 15,225.50 15,226.50 0.0K
16:56 15,228.62 15,232.50 15,227.50 15,232.50 0.0K
16:57 15,233.62 15,240.54 15,233.62 15,238.50 0.0K
16:58 15,236.51 15,243.46 15,236.51 15,241.93 0.0K
16:59 15,241.43 15,242.42 15,237.93 15,241.50 0.0K
17:00 15,241.89 15,245.86 15,241.35 15,245.82 0.0K
17:01 15,244.82 15,248.32 15,240.35 15,247.81 0.0K
17:02 15,245.31 15,246.81 15,243.32 15,246.28 0.0K
17:03 15,244.78 15,254.50 15,244.78 15,254.50 0.0K
17:04 15,255.19 15,257.60 15,255.16 15,257.57 0.0K
17:05 15,257.56 15,262.53 15,257.54 15,260.46 0.0K
17:06 15,260.96 15,266.45 15,260.46 15,262.97 0.0K
17:07 15,262.47 15,262.50 15,259.02 15,262.03 0.0K
17:08 15,262.53 15,264.54 15,261.04 15,264.54 0.0K
17:09 15,266.04 15,267.50 15,261.07 15,262.50 0.0K
17:10 15,262.08 15,262.08 15,255.50 15,259.12 0.0K
17:11 15,258.50 15,258.50 15,246.17 15,254.14 0.0K
17:12 15,255.13 15,261.08 15,255.13 15,258.07 0.0K
17:13 15,256.57 15,256.57 15,249.68 15,251.21 0.0K
17:14 15,252.71 15,256.70 15,252.20 15,254.71 0.0K
17:15 15,256.21 15,261.68 15,256.21 15,261.67 0.0K
17:16 15,262.67 15,264.50 15,261.50 15,262.50 0.0K
17:17 15,262.18 15,263.50 15,261.50 15,262.50 0.0K
17:18 15,261.50 15,262.75 15,256.50 15,257.50 0.0K
17:19 15,259.28 15,263.50 15,259.27 15,260.50 0.0K
17:20 15,259.21 15,259.50 15,254.26 15,256.26 0.0K
17:21 15,256.27 15,261.79 15,254.50 15,260.50 0.0K
17:22 15,260.80 15,260.80 15,254.34 15,255.85 0.0K
17:23 15,255.50 15,257.35 15,251.83 15,254.31 0.0K
17:24 15,254.30 15,254.30 15,249.81 15,252.29 0.0K
17:25 15,256.27 15,258.50 15,252.76 15,254.27 0.0K
17:26 15,252.77 15,255.27 15,251.77 15,253.75 0.0K
17:27 15,252.50 15,253.50 15,251.26 15,253.50 0.0K
17:28 15,253.25 15,253.76 15,249.29 15,251.29 0.0K
17:29 15,251.30 15,251.80 15,247.81 15,250.80 0.0K
17:30 15,250.30 15,253.50 15,249.30 15,249.30 0.0K
17:31 15,248.31 15,268.50 15,248.31 15,268.50 0.0K
17:32 15,270.27 15,273.27 15,263.50 15,266.50 0.0K
17:33 15,265.50 15,265.50 15,255.50 15,255.50 0.0K
17:34 15,254.50 15,271.27 15,254.50 15,266.28 0.0K
17:35 15,266.50 15,267.50 15,249.70 15,249.70 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available