IBEX 35

ES35
🏛️ spain →
15,380.70
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:58 15,167.50 15,167.50 15,167.50 15,167.50 0.0K
08:59 15,168.50 15,168.50 15,154.50 15,154.50 0.0K
09:00 15,160.50 15,163.44 15,133.50 15,135.47 0.0K
09:01 15,135.50 15,136.50 15,122.49 15,136.47 0.0K
09:02 15,132.98 15,149.45 15,131.50 15,146.50 0.0K
09:03 15,146.46 15,166.44 15,145.96 15,165.94 0.0K
09:04 15,169.43 15,170.50 15,158.50 15,161.96 0.0K
09:05 15,155.97 15,170.50 15,155.97 15,165.96 0.0K
09:06 15,163.96 15,165.46 15,129.01 15,135.01 0.0K
09:07 15,138.00 15,147.78 15,137.47 15,139.78 0.0K
09:08 15,140.77 15,143.50 15,127.70 15,127.70 0.0K
09:09 15,126.50 15,135.05 15,125.50 15,132.50 0.0K
09:10 15,132.49 15,132.99 15,118.87 15,118.87 0.0K
09:11 15,120.87 15,121.37 15,106.36 15,118.28 0.0K
09:12 15,115.28 15,119.48 15,109.73 15,116.64 0.0K
09:13 15,118.63 15,123.89 15,113.56 15,123.30 0.0K
09:14 15,123.79 15,142.44 15,123.28 15,140.50 0.0K
09:15 15,141.94 15,149.81 15,140.91 15,147.50 0.0K
09:16 15,147.72 15,148.50 15,138.70 15,147.15 0.0K
09:17 15,145.14 15,156.00 15,145.14 15,146.97 0.0K
09:18 15,147.47 15,158.50 15,144.45 15,158.50 0.0K
09:19 15,160.50 15,162.78 15,150.50 15,152.50 0.0K
09:20 15,152.74 15,154.23 15,141.80 15,150.79 0.0K
09:21 15,151.29 15,151.29 15,138.33 15,138.33 0.0K
09:22 15,138.83 15,153.27 15,137.34 15,149.27 0.0K
09:23 15,148.27 15,149.27 15,143.27 15,143.50 0.0K
09:24 15,141.78 15,141.79 15,130.50 15,132.50 0.0K
09:25 15,128.42 15,132.91 15,125.85 15,125.85 0.0K
09:26 15,124.86 15,132.26 15,122.26 15,123.26 0.0K
09:27 15,124.25 15,137.65 15,124.25 15,133.50 0.0K
09:28 15,133.06 15,148.92 15,133.06 15,148.90 0.0K
09:29 15,149.40 15,154.91 15,145.91 15,152.42 0.0K
09:30 15,152.92 15,156.91 15,142.50 15,147.06 0.0K
09:31 15,149.05 15,160.50 15,149.05 15,154.50 0.0K
09:32 15,155.97 15,160.94 15,153.50 15,160.50 0.0K
09:33 15,159.50 15,161.45 15,153.50 15,160.93 0.0K
09:34 15,159.50 15,173.34 15,159.50 15,172.84 0.0K
09:35 15,173.84 15,184.30 15,173.84 15,182.79 0.0K
09:36 15,183.29 15,183.29 15,176.82 15,178.33 0.0K
09:37 15,178.34 15,178.34 15,159.51 15,159.54 0.0K
09:38 15,159.55 15,162.56 15,159.55 15,162.04 0.0K
09:39 15,162.54 15,178.90 15,162.54 15,178.88 0.0K
09:40 15,179.38 15,180.90 15,176.39 15,180.90 0.0K
09:41 15,180.40 15,180.40 15,171.47 15,177.50 0.0K
09:42 15,178.50 15,180.96 15,178.50 15,178.51 0.0K
09:43 15,179.01 15,179.01 15,171.62 15,175.61 0.0K
09:44 15,175.11 15,178.07 15,174.11 15,177.07 0.0K
09:45 15,176.07 15,176.07 15,161.21 15,161.21 0.0K
09:46 15,161.22 15,164.75 15,158.73 15,162.28 0.0K
09:47 15,161.28 15,166.31 15,158.81 15,162.85 0.0K
09:48 15,162.84 15,166.50 15,162.34 15,162.50 0.0K
09:49 15,161.82 15,162.33 15,149.42 15,149.50 0.0K
09:50 15,148.50 15,150.50 15,139.49 15,150.50 0.0K
09:51 15,150.45 15,157.50 15,149.50 15,157.50 0.0K
09:52 15,159.33 15,159.50 15,151.41 15,152.50 0.0K
09:53 15,151.50 15,151.50 15,143.50 15,143.57 0.0K
09:54 15,143.07 15,144.59 15,140.50 15,141.64 0.0K
09:55 15,141.65 15,144.66 15,139.66 15,140.18 0.0K
09:56 15,141.18 15,141.18 15,132.74 15,137.25 0.0K
09:57 15,138.50 15,147.15 15,138.50 15,146.12 0.0K
09:58 15,146.61 15,149.07 15,145.09 15,146.51 0.0K
09:59 15,146.50 15,149.47 15,143.50 15,143.95 0.0K
10:00 15,144.44 15,144.44 15,134.49 15,137.50 0.0K
10:01 15,137.46 15,142.50 15,136.50 15,138.95 0.0K
10:02 15,138.50 15,138.50 15,128.50 15,135.50 0.0K
10:03 15,134.05 15,136.55 15,130.50 15,130.50 0.0K
10:04 15,131.05 15,136.50 15,129.56 15,130.07 0.0K
10:05 15,127.07 15,140.49 15,127.07 15,140.48 0.0K
10:06 15,139.48 15,142.44 15,133.95 15,133.95 0.0K
10:07 15,134.95 15,136.96 15,132.97 15,136.96 0.0K
10:08 15,138.95 15,142.43 15,134.50 15,142.43 0.0K
10:09 15,142.93 15,146.50 15,139.93 15,144.92 0.0K
10:10 15,144.50 15,144.50 15,127.50 15,129.10 0.0K
10:11 15,130.50 15,138.50 15,130.10 15,137.04 0.0K
10:12 15,140.53 15,147.50 15,133.50 15,138.50 0.0K
10:13 15,137.50 15,138.50 15,135.00 15,136.97 0.0K
10:14 15,136.47 15,137.47 15,130.04 15,132.55 0.0K
10:15 15,132.05 15,132.05 15,126.08 15,131.04 0.0K
10:16 15,134.53 15,134.53 15,130.49 15,130.50 0.0K
10:17 15,129.50 15,129.50 15,119.50 15,125.12 0.0K
10:18 15,124.50 15,126.50 15,122.60 15,126.10 0.0K
10:19 15,125.59 15,126.50 15,120.12 15,120.12 0.0K
10:20 15,118.13 15,118.50 15,108.14 15,108.14 0.0K
10:21 15,107.64 15,111.61 15,104.65 15,105.50 0.0K
10:22 15,105.13 15,107.64 15,102.70 15,102.70 0.0K
10:23 15,102.50 15,102.50 15,098.25 15,099.50 0.0K
10:24 15,101.25 15,115.50 15,101.25 15,115.50 0.0K
10:25 15,116.50 15,133.82 15,111.06 15,133.82 0.0K
10:26 15,131.81 15,137.22 15,127.24 15,127.76 0.0K
10:27 15,127.26 15,133.23 15,123.50 15,127.50 0.0K
10:28 15,128.20 15,132.50 15,128.20 15,129.66 0.0K
10:29 15,129.16 15,131.16 15,124.50 15,130.14 0.0K
10:30 15,130.63 15,133.10 15,126.11 15,130.12 0.0K
10:31 15,129.12 15,133.11 15,127.13 15,129.59 0.0K
10:32 15,132.58 15,145.88 15,132.08 15,145.88 0.0K
10:33 15,145.87 15,145.87 15,142.50 15,144.82 0.0K
10:34 15,145.50 15,150.74 15,144.50 15,150.74 0.0K
10:35 15,148.24 15,151.50 15,137.78 15,142.28 0.0K
10:36 15,142.78 15,144.29 15,137.30 15,141.80 0.0K
10:37 15,142.30 15,145.77 15,140.80 15,143.76 0.0K
10:38 15,141.76 15,146.50 15,139.50 15,144.50 0.0K
10:39 15,143.50 15,146.24 15,143.24 15,143.25 0.0K
10:40 15,143.75 15,144.50 15,138.27 15,139.50 0.0K
10:41 15,141.50 15,144.50 15,139.90 15,139.93 0.0K
10:42 15,136.44 15,138.45 15,133.49 15,135.00 0.0K
10:43 15,136.49 15,139.00 15,133.99 15,136.04 0.0K
10:44 15,136.55 15,139.50 15,136.07 15,138.50 0.0K
10:45 15,137.50 15,140.50 15,136.14 15,137.65 0.0K
10:46 15,139.65 15,145.62 15,138.15 15,145.62 0.0K
10:47 15,144.12 15,149.67 15,143.64 15,149.67 0.0K
10:48 15,150.16 15,151.66 15,142.21 15,142.25 0.0K
10:49 15,142.75 15,148.50 15,141.50 15,144.29 0.0K
10:50 15,149.50 15,149.78 15,145.79 15,147.50 0.0K
10:51 15,147.77 15,149.76 15,142.85 15,143.36 0.0K
10:52 15,142.86 15,145.38 15,139.91 15,142.95 0.0K
10:53 15,142.96 15,148.97 15,141.50 15,148.97 0.0K
10:54 15,149.50 15,154.42 15,149.50 15,153.92 0.0K
10:55 15,156.42 15,156.42 15,151.88 15,153.88 0.0K
10:56 15,152.88 15,156.50 15,148.40 15,152.50 0.0K
10:57 15,153.90 15,154.50 15,145.50 15,145.50 0.0K
10:58 15,146.49 15,151.48 15,146.49 15,148.97 0.0K
10:59 15,149.47 15,149.48 15,144.03 15,144.04 0.0K
11:00 15,144.54 15,148.54 15,144.54 15,144.59 0.0K
11:01 15,147.09 15,151.50 15,143.12 15,151.50 0.0K
11:02 15,150.50 15,153.50 15,150.50 15,153.03 0.0K
11:03 15,153.02 15,153.54 15,148.50 15,152.03 0.0K
11:04 15,152.53 15,156.01 15,151.03 15,154.47 0.0K
11:05 15,153.50 15,154.47 15,150.44 15,152.92 0.0K
11:06 15,152.91 15,152.91 15,146.91 15,151.39 0.0K
11:07 15,152.89 15,154.50 15,151.50 15,151.81 0.0K
11:08 15,151.31 15,158.50 15,147.50 15,157.50 0.0K
11:09 15,156.79 15,156.80 15,148.36 15,148.87 0.0K
11:10 15,148.88 15,150.41 15,145.95 15,146.96 0.0K
11:11 15,145.96 15,149.46 15,145.96 15,146.50 0.0K
11:12 15,149.49 15,155.46 15,149.49 15,154.90 0.0K
11:13 15,156.90 15,156.90 15,149.50 15,150.50 0.0K
11:14 15,150.92 15,155.50 15,150.92 15,153.50 0.0K
11:15 15,154.37 15,157.50 15,150.34 15,150.84 0.0K
11:16 15,148.85 15,148.86 15,144.41 15,145.44 0.0K
11:17 15,145.46 15,145.46 15,140.04 15,143.13 0.0K
11:18 15,143.50 15,143.66 15,141.65 15,142.67 0.0K
11:19 15,142.17 15,145.50 15,140.65 15,141.15 0.0K
11:20 15,141.65 15,145.62 15,141.50 15,141.64 0.0K
11:21 15,140.64 15,141.67 15,135.26 15,136.50 0.0K
11:22 15,136.78 15,137.50 15,134.29 15,135.82 0.0K
11:23 15,136.32 15,137.82 15,136.31 15,136.50 0.0K
11:24 15,136.31 15,136.35 15,133.86 15,133.87 0.0K
11:25 15,133.50 15,135.41 15,132.40 15,135.41 0.0K
11:26 15,135.50 15,140.42 15,134.42 15,138.50 0.0K
11:27 15,139.42 15,142.50 15,138.41 15,138.50 0.0K
11:28 15,138.43 15,140.50 15,135.50 15,135.50 0.0K
11:29 15,135.00 15,140.01 15,135.00 15,140.01 0.0K
11:30 15,140.51 15,140.51 15,137.50 15,139.50 0.0K
11:31 15,140.54 15,141.53 15,137.55 15,138.06 0.0K
11:32 15,138.57 15,143.53 15,138.57 15,142.51 0.0K
11:33 15,142.50 15,145.00 15,139.49 15,139.50 0.0K
11:34 15,139.50 15,140.51 15,137.50 15,137.55 0.0K
11:35 15,137.56 15,142.50 15,134.09 15,140.53 0.0K
11:36 15,140.52 15,140.52 15,136.50 15,138.98 0.0K
11:37 15,137.50 15,137.50 15,133.50 15,134.00 0.0K
11:38 15,135.50 15,136.50 15,134.45 15,135.50 0.0K
11:39 15,134.95 15,134.95 15,130.50 15,132.51 0.0K
11:40 15,132.50 15,133.01 15,123.50 15,123.60 0.0K
11:41 15,124.60 15,125.50 15,122.50 15,122.50 0.0K
11:42 15,122.25 15,122.75 15,115.41 15,116.42 0.0K
11:43 15,116.43 15,119.93 15,116.43 15,117.86 0.0K
11:44 15,117.85 15,121.81 15,117.85 15,121.77 0.0K
11:45 15,121.27 15,127.20 15,121.27 15,126.19 0.0K
11:46 15,124.19 15,128.50 15,124.18 15,127.60 0.0K
11:47 15,128.50 15,133.50 15,128.50 15,133.02 0.0K
11:48 15,132.52 15,138.50 15,132.50 15,136.50 0.0K
11:49 15,136.39 15,140.50 15,136.39 15,140.50 0.0K
11:50 15,140.28 15,144.18 15,140.28 15,143.67 0.0K
11:51 15,144.50 15,145.65 15,141.63 15,141.63 0.0K
11:52 15,141.64 15,142.50 15,140.14 15,140.14 0.0K
11:53 15,140.63 15,143.63 15,139.12 15,143.62 0.0K
11:54 15,143.61 15,143.61 15,139.60 15,141.14 0.0K
11:55 15,141.15 15,141.16 15,138.19 15,138.50 0.0K
11:56 15,138.20 15,145.50 15,136.50 15,145.50 0.0K
11:57 15,144.50 15,146.70 15,140.50 15,140.69 0.0K
11:58 15,139.50 15,141.70 15,137.50 15,140.50 0.0K
11:59 15,137.50 15,139.50 15,136.81 15,137.50 0.0K
12:00 15,139.33 15,139.50 15,131.39 15,135.42 0.0K
12:01 15,133.92 15,133.92 15,127.99 15,130.01 0.0K
12:02 15,130.51 15,131.02 15,129.01 15,129.51 0.0K
12:03 15,130.02 15,130.02 15,127.03 15,127.05 0.0K
12:04 15,126.56 15,129.56 15,126.06 15,128.50 0.0K
12:05 15,127.55 15,133.54 15,127.50 15,132.99 0.0K
12:06 15,132.48 15,134.94 15,132.48 15,133.50 0.0K
12:07 15,133.44 15,137.91 15,133.44 15,135.40 0.0K
12:08 15,136.40 15,139.36 15,135.39 15,138.35 0.0K
12:09 15,138.34 15,138.34 15,136.31 15,136.31 0.0K
12:10 15,135.50 15,137.30 15,134.28 15,134.28 0.0K
12:11 15,134.27 15,135.76 15,133.50 15,135.75 0.0K
12:12 15,135.74 15,140.71 15,135.72 15,137.22 0.0K
12:13 15,137.50 15,140.50 15,136.50 15,140.50 0.0K
12:14 15,140.68 15,144.50 15,139.50 15,139.50 0.0K
12:15 15,139.65 15,142.63 15,139.65 15,140.50 0.0K
12:16 15,140.14 15,143.50 15,139.15 15,142.15 0.0K
12:17 15,141.65 15,141.65 15,139.65 15,141.63 0.0K
12:18 15,140.63 15,143.12 15,140.13 15,143.12 0.0K
12:19 15,143.11 15,147.50 15,143.11 15,146.50 0.0K
12:20 15,146.51 15,147.50 15,143.01 15,147.01 0.0K
12:21 15,146.51 15,150.49 15,146.51 15,149.46 0.0K
12:22 15,147.46 15,148.50 15,144.50 15,148.46 0.0K
12:23 15,148.45 15,148.45 15,144.46 15,145.48 0.0K
12:24 15,145.97 15,148.93 15,145.97 15,148.93 0.0K
12:25 15,148.92 15,152.37 15,148.41 15,152.34 0.0K
12:26 15,152.83 15,152.83 15,149.32 15,151.29 0.0K
12:27 15,152.78 15,152.78 15,148.50 15,148.74 0.0K
12:28 15,149.23 15,149.50 15,144.50 15,146.25 0.0K
12:29 15,146.26 15,147.50 15,140.33 15,140.33 0.0K
12:30 15,139.50 15,139.50 15,135.44 15,135.45 0.0K
12:31 15,135.46 15,140.45 15,135.00 15,135.01 0.0K
12:32 15,135.51 15,140.50 15,135.51 15,139.51 0.0K
12:33 15,139.01 15,139.50 15,137.05 15,137.06 0.0K
12:34 15,137.09 15,137.64 15,135.18 15,135.69 0.0K
12:35 15,135.70 15,135.70 15,130.75 15,132.77 0.0K
12:36 15,132.28 15,133.50 15,130.50 15,133.50 0.0K
12:37 15,132.36 15,133.45 15,130.41 15,133.45 0.0K
12:38 15,132.45 15,132.50 15,130.01 15,130.51 0.0K
12:39 15,131.02 15,131.50 15,130.05 15,130.09 0.0K
12:40 15,132.09 15,136.50 15,130.60 15,136.50 0.0K
12:41 15,135.57 15,137.57 15,134.50 15,135.58 0.0K
12:42 15,134.50 15,134.61 15,128.50 15,129.69 0.0K
12:43 15,129.70 15,130.75 15,128.73 15,130.25 0.0K
12:44 15,130.26 15,131.77 15,128.50 15,128.50 0.0K
12:45 15,127.27 15,130.77 15,127.27 15,129.50 0.0K
12:46 15,130.76 15,132.74 15,129.26 15,131.75 0.0K
12:47 15,131.25 15,134.24 15,129.26 15,132.74 0.0K
12:48 15,132.73 15,133.71 15,130.72 15,132.71 0.0K
12:49 15,131.72 15,132.71 15,129.23 15,131.23 0.0K
12:50 15,132.72 15,136.66 15,132.72 15,136.66 0.0K
12:51 15,136.50 15,137.63 15,135.50 15,136.59 0.0K
12:52 15,137.09 15,137.50 15,132.50 15,135.13 0.0K
12:53 15,135.50 15,136.67 15,134.14 15,136.67 0.0K
12:54 15,133.18 15,136.20 15,132.20 15,134.70 0.0K
12:55 15,132.70 15,132.71 15,130.25 15,131.26 0.0K
12:56 15,131.76 15,134.26 15,131.76 15,133.78 0.0K
12:57 15,132.79 15,134.50 15,132.50 15,133.80 0.0K
12:58 15,133.30 15,134.50 15,131.50 15,133.50 0.0K
12:59 15,135.50 15,137.50 15,133.50 15,136.50 0.0K
13:00 15,139.33 15,141.32 15,135.50 15,136.35 0.0K
13:01 15,136.36 15,136.86 15,135.37 15,135.37 0.0K
13:02 15,133.38 15,133.38 15,129.41 15,131.94 0.0K
13:03 15,131.44 15,137.93 15,130.47 15,137.42 0.0K
13:04 15,136.50 15,139.84 15,136.50 15,139.33 0.0K
13:05 15,139.32 15,140.76 15,132.75 15,136.24 0.0K
13:06 15,134.74 15,136.69 15,134.50 15,134.69 0.0K
13:07 15,133.69 15,134.69 15,132.20 15,134.19 0.0K
13:08 15,134.69 15,137.65 15,134.69 15,137.59 0.0K
13:09 15,138.09 15,140.06 15,136.05 15,138.04 0.0K
13:10 15,138.54 15,139.50 15,136.05 15,136.56 0.0K
13:11 15,136.07 15,139.06 15,132.50 15,138.55 0.0K
13:12 15,138.54 15,143.50 15,137.04 15,143.46 0.0K
13:13 15,142.96 15,143.50 15,140.50 15,141.43 0.0K
13:14 15,140.50 15,141.43 15,138.94 15,139.94 0.0K
13:15 15,139.95 15,140.45 15,134.04 15,134.05 0.0K
13:16 15,133.50 15,137.58 15,133.50 15,135.60 0.0K
13:17 15,135.11 15,135.11 15,128.65 15,132.70 0.0K
13:18 15,132.71 15,136.50 15,132.21 15,136.50 0.0K
13:19 15,136.26 15,139.24 15,136.26 15,137.74 0.0K
13:20 15,138.24 15,141.69 15,138.24 15,141.69 0.0K
13:21 15,142.50 15,146.50 15,142.50 15,145.62 0.0K
13:22 15,144.62 15,146.59 15,144.62 15,146.53 0.0K
13:23 15,146.52 15,148.88 15,145.93 15,148.33 0.0K
13:24 15,149.31 15,150.50 15,148.23 15,148.23 0.0K
13:25 15,149.73 15,150.71 15,149.73 15,150.70 0.0K
13:26 15,150.20 15,152.50 15,150.19 15,151.16 0.0K
13:27 15,153.15 15,155.50 15,153.15 15,154.50 0.0K
13:28 15,154.10 15,154.50 15,150.11 15,150.50 0.0K
13:29 15,149.50 15,152.50 15,148.64 15,152.16 0.0K
13:30 15,152.17 15,153.50 15,151.18 15,151.68 0.0K
13:31 15,150.68 15,151.50 15,147.72 15,149.27 0.0K
13:32 15,148.28 15,148.83 15,147.50 15,147.50 0.0K
13:33 15,148.50 15,148.50 15,146.33 15,146.33 0.0K
13:34 15,145.83 15,148.83 15,143.50 15,148.83 0.0K
13:35 15,149.50 15,149.50 15,147.28 15,147.78 0.0K
13:36 15,147.79 15,149.29 15,147.79 15,149.28 0.0K
13:37 15,148.28 15,148.78 15,146.27 15,146.27 0.0K
13:38 15,144.77 15,146.77 15,144.26 15,144.50 0.0K
13:39 15,143.76 15,149.50 15,143.76 15,149.50 0.0K
13:40 15,149.19 15,149.68 15,149.14 15,149.14 0.0K
13:41 15,148.64 15,150.50 15,148.50 15,149.50 0.0K
13:42 15,148.65 15,153.65 15,148.16 15,150.66 0.0K
13:43 15,151.50 15,152.15 15,150.15 15,151.15 0.0K
13:44 15,150.50 15,151.50 15,150.16 15,150.20 0.0K
13:45 15,151.70 15,156.67 15,151.70 15,155.50 0.0K
13:46 15,156.17 15,156.50 15,154.50 15,154.50 0.0K
13:47 15,154.67 15,154.67 15,149.73 15,149.74 0.0K
13:48 15,149.75 15,149.82 15,147.29 15,148.33 0.0K
13:49 15,148.34 15,149.50 15,148.34 15,149.50 0.0K
13:50 15,148.36 15,152.50 15,147.87 15,151.87 0.0K
13:51 15,152.37 15,152.38 15,150.41 15,150.41 0.0K
13:52 15,148.93 15,149.50 15,147.50 15,147.97 0.0K
13:53 15,147.47 15,147.99 15,141.50 15,142.58 0.0K
13:54 15,142.59 15,145.50 15,142.09 15,142.58 0.0K
13:55 15,142.09 15,150.03 15,142.09 15,148.51 0.0K
13:56 15,148.50 15,148.50 15,145.01 15,145.50 0.0K
13:57 15,145.04 15,145.04 15,139.08 15,141.10 0.0K
13:58 15,140.10 15,143.07 15,140.09 15,142.05 0.0K
13:59 15,142.55 15,145.50 15,142.55 15,145.05 0.0K
14:00 15,145.50 15,148.04 15,143.50 15,145.05 0.0K
14:01 15,145.06 15,147.50 15,143.50 15,146.05 0.0K
14:02 15,146.06 15,146.56 15,143.07 15,146.10 0.0K
14:03 15,146.09 15,146.58 15,144.50 15,145.57 0.0K
14:04 15,145.50 15,146.50 15,144.50 15,146.08 0.0K
14:05 15,146.57 15,148.57 15,146.05 15,146.05 0.0K
14:06 15,148.05 15,148.05 15,147.06 15,147.08 0.0K
14:07 15,145.59 15,146.50 15,144.11 15,146.15 0.0K
14:08 15,146.16 15,146.70 15,146.16 15,146.70 0.0K
14:09 15,146.71 15,146.71 15,144.22 15,144.27 0.0K
14:10 15,142.78 15,145.75 15,142.50 15,145.50 0.0K
14:11 15,145.24 15,148.70 15,145.22 15,146.68 0.0K
14:12 15,146.18 15,148.50 15,145.67 15,147.61 0.0K
14:13 15,145.50 15,148.09 15,145.50 15,146.06 0.0K
14:14 15,146.05 15,147.50 15,146.01 15,146.01 0.0K
14:15 15,145.01 15,149.50 15,144.50 15,149.48 0.0K
14:16 15,149.50 15,151.97 15,145.50 15,146.50 0.0K
14:17 15,147.50 15,149.50 15,146.53 15,146.55 0.0K
14:18 15,147.05 15,147.58 15,145.06 15,146.62 0.0K
14:19 15,147.50 15,149.62 15,143.50 15,145.18 0.0K
14:20 15,145.50 15,147.50 15,144.68 15,146.71 0.0K
14:21 15,146.21 15,147.50 15,145.28 15,147.50 0.0K
14:22 15,147.80 15,151.50 15,146.31 15,151.50 0.0K
14:23 15,152.28 15,152.50 15,148.27 15,149.28 0.0K
14:24 15,152.27 15,152.27 15,149.50 15,149.78 0.0K
14:25 15,149.77 15,152.27 15,149.77 15,152.27 0.0K
14:26 15,152.50 15,152.77 15,150.77 15,151.28 0.0K
14:27 15,151.29 15,154.50 15,150.31 15,154.50 0.0K
14:28 15,154.31 15,156.77 15,153.29 15,156.75 0.0K
14:29 15,156.74 15,162.12 15,156.50 15,156.50 0.0K
14:30 15,156.61 15,161.50 15,156.11 15,161.50 0.0K
14:31 15,161.10 15,164.55 15,161.10 15,162.05 0.0K
14:32 15,162.04 15,162.04 15,158.06 15,160.05 0.0K
14:33 15,162.05 15,163.04 15,160.50 15,161.53 0.0K
14:34 15,162.50 15,165.50 15,162.50 15,165.50 0.0K
14:35 15,165.43 15,165.43 15,163.44 15,164.50 0.0K
14:36 15,162.50 15,165.50 15,162.50 15,165.50 0.0K
14:37 15,165.93 15,169.41 15,164.93 15,168.90 0.0K
14:38 15,168.89 15,171.84 15,168.36 15,171.84 0.0K
14:39 15,171.83 15,172.78 15,171.30 15,172.78 0.0K
14:40 15,173.27 15,178.23 15,172.50 15,173.21 0.0K
14:41 15,172.50 15,176.65 15,172.21 15,176.64 0.0K
14:42 15,177.50 15,178.61 15,176.09 15,176.59 0.0K
14:43 15,177.59 15,179.50 15,175.50 15,176.50 0.0K
14:44 15,178.08 15,180.50 15,178.05 15,179.50 0.0K
14:45 15,178.55 15,178.56 15,176.09 15,176.09 0.0K
14:46 15,177.09 15,177.09 15,174.50 15,176.50 0.0K
14:47 15,176.14 15,176.65 15,170.50 15,170.50 0.0K
14:48 15,170.26 15,170.26 15,163.50 15,165.47 0.0K
14:49 15,165.97 15,167.53 15,165.47 15,166.50 0.0K
14:50 15,166.04 15,166.06 15,162.50 15,163.65 0.0K
14:51 15,163.66 15,164.19 15,160.70 15,162.73 0.0K
14:52 15,162.75 15,165.50 15,162.75 15,164.30 0.0K
14:53 15,163.32 15,163.50 15,159.50 15,159.85 0.0K
14:54 15,159.35 15,159.35 15,156.36 15,156.91 0.0K
14:55 15,155.50 15,161.91 15,154.92 15,156.50 0.0K
14:56 15,156.90 15,158.95 15,154.44 15,158.44 0.0K
14:57 15,156.50 15,158.96 15,156.45 15,158.96 0.0K
14:58 15,158.95 15,160.50 15,157.46 15,160.50 0.0K
14:59 15,159.45 15,160.50 15,158.45 15,160.50 0.0K
15:00 15,159.95 15,161.50 15,158.50 15,161.46 0.0K
15:01 15,162.50 15,164.44 15,161.46 15,163.42 0.0K
15:02 15,164.50 15,166.84 15,163.50 15,166.84 0.0K
15:03 15,166.83 15,166.83 15,162.35 15,165.31 0.0K
15:04 15,167.30 15,170.76 15,166.71 15,166.71 0.0K
15:05 15,166.21 15,166.21 15,159.78 15,159.78 0.0K
15:06 15,158.79 15,158.79 15,157.29 15,158.50 0.0K
15:07 15,158.30 15,160.50 15,157.50 15,160.50 0.0K
15:08 15,163.50 15,166.50 15,163.20 15,166.11 0.0K
15:09 15,165.50 15,165.60 15,162.59 15,163.08 0.0K
15:10 15,163.57 15,163.57 15,162.05 15,163.54 0.0K
15:11 15,164.50 15,164.50 15,162.50 15,162.50 0.0K
15:12 15,164.50 15,169.85 15,163.50 15,169.84 0.0K
15:13 15,170.34 15,170.50 15,167.50 15,167.50 0.0K
15:14 15,169.80 15,175.17 15,169.28 15,175.17 0.0K
15:15 15,175.16 15,178.05 15,175.13 15,178.05 0.0K
15:16 15,178.04 15,181.96 15,178.02 15,181.91 0.0K
15:17 15,181.90 15,183.50 15,180.85 15,183.30 0.0K
15:18 15,183.29 15,185.18 15,181.23 15,185.18 0.0K
15:19 15,186.18 15,186.18 15,183.50 15,184.50 0.0K
15:20 15,184.66 15,184.69 15,182.50 15,183.71 0.0K
15:21 15,182.73 15,183.78 15,181.79 15,181.79 0.0K
15:22 15,181.80 15,182.82 15,177.88 15,180.50 0.0K
15:23 15,180.39 15,180.40 15,177.50 15,178.96 0.0K
15:24 15,178.47 15,180.02 15,176.04 15,177.55 0.0K
15:25 15,184.03 15,185.50 15,182.03 15,185.50 0.0K
15:26 15,185.54 15,185.54 15,184.05 15,185.08 0.0K
15:27 15,185.09 15,186.11 15,181.50 15,181.67 0.0K
15:28 15,181.18 15,181.18 15,174.76 15,175.82 0.0K
15:29 15,177.50 15,180.83 15,177.50 15,180.50 0.0K
15:30 15,179.33 15,179.33 15,171.38 15,172.50 0.0K
15:31 15,173.90 15,177.50 15,173.50 15,177.42 0.0K
15:32 15,177.50 15,183.89 15,177.41 15,181.38 0.0K
15:33 15,182.38 15,183.36 15,178.84 15,178.84 0.0K
15:34 15,177.84 15,178.50 15,168.45 15,168.45 0.0K
15:35 15,167.46 15,170.99 15,164.56 15,165.08 0.0K
15:36 15,165.58 15,165.58 15,160.50 15,161.18 0.0K
15:37 15,160.50 15,164.73 15,160.50 15,164.50 0.0K
15:38 15,165.50 15,166.50 15,159.23 15,160.75 0.0K
15:39 15,161.25 15,164.75 15,159.29 15,161.29 0.0K
15:40 15,161.30 15,161.30 15,156.32 15,159.36 0.0K
15:41 15,159.50 15,159.50 15,155.87 15,158.91 0.0K
15:42 15,160.40 15,161.90 15,157.42 15,157.43 0.0K
15:43 15,157.93 15,160.43 15,156.42 15,156.42 0.0K
15:44 15,155.43 15,160.40 15,155.43 15,160.39 0.0K
15:45 15,159.39 15,159.39 15,157.41 15,158.43 0.0K
15:46 15,158.93 15,162.50 15,158.50 15,160.85 0.0K
15:47 15,161.35 15,161.35 15,152.50 15,153.40 0.0K
15:48 15,152.90 15,157.50 15,152.90 15,154.44 0.0K
15:49 15,153.94 15,153.94 15,149.50 15,149.55 0.0K
15:50 15,148.50 15,154.62 15,146.12 15,154.61 0.0K
15:51 15,155.11 15,157.58 15,149.50 15,149.50 0.0K
15:52 15,149.64 15,151.65 15,149.50 15,151.50 0.0K
15:53 15,150.14 15,157.11 15,149.50 15,157.11 0.0K
15:54 15,157.50 15,160.50 15,157.01 15,157.01 0.0K
15:55 15,156.01 15,158.50 15,153.50 15,153.53 0.0K
15:56 15,153.54 15,153.56 15,149.63 15,149.65 0.0K
15:57 15,150.16 15,157.66 15,150.16 15,154.66 0.0K
15:58 15,154.50 15,155.50 15,154.50 15,154.50 0.0K
15:59 15,155.15 15,163.50 15,154.50 15,163.04 0.0K
16:00 15,165.04 15,169.93 15,165.04 15,167.88 0.0K
16:01 15,169.50 15,173.76 15,169.31 15,173.20 0.0K
16:02 15,173.19 15,174.65 15,172.63 15,173.13 0.0K
16:03 15,174.63 15,181.05 15,172.50 15,179.50 0.0K
16:04 15,179.01 15,181.50 15,176.50 15,178.50 0.0K
16:05 15,177.93 15,179.92 15,177.50 15,179.41 0.0K
16:06 15,179.91 15,181.38 15,179.88 15,181.36 0.0K
16:07 15,179.86 15,184.50 15,179.37 15,183.81 0.0K
16:08 15,184.80 15,190.73 15,183.50 15,185.50 0.0K
16:09 15,184.50 15,184.71 15,177.25 15,177.25 0.0K
16:10 15,175.76 15,175.79 15,172.29 15,172.29 0.0K
16:11 15,173.80 15,173.80 15,168.81 15,170.33 0.0K
16:12 15,170.83 15,171.32 15,169.31 15,169.33 0.0K
16:13 15,168.83 15,168.83 15,166.37 15,166.37 0.0K
16:14 15,166.38 15,167.50 15,163.41 15,167.50 0.0K
16:15 15,167.88 15,168.50 15,165.50 15,165.84 0.0K
16:16 15,165.34 15,169.50 15,164.50 15,166.50 0.0K
16:17 15,168.29 15,170.50 15,167.50 15,168.50 0.0K
16:18 15,169.50 15,173.69 15,169.50 15,171.68 0.0K
16:19 15,174.17 15,176.50 15,172.67 15,174.18 0.0K
16:20 15,176.18 15,176.72 15,174.18 15,176.72 0.0K
16:21 15,177.22 15,180.19 15,177.20 15,178.68 0.0K
16:22 15,177.68 15,183.50 15,177.68 15,183.08 0.0K
16:23 15,183.57 15,186.50 15,182.50 15,182.95 0.0K
16:24 15,183.94 15,185.50 15,179.50 15,179.50 0.0K
16:25 15,180.41 15,180.91 15,175.50 15,176.50 0.0K
16:26 15,176.96 15,180.50 15,176.96 15,177.50 0.0K
16:27 15,176.50 15,176.50 15,171.57 15,171.58 0.0K
16:28 15,171.09 15,174.50 15,171.09 15,172.67 0.0K
16:29 15,171.17 15,171.20 15,169.74 15,169.74 0.0K
16:30 15,169.24 15,169.75 15,162.82 15,166.82 0.0K
16:31 15,165.82 15,165.82 15,160.87 15,160.92 0.0K
16:32 15,161.42 15,164.96 15,157.50 15,163.50 0.0K
16:33 15,163.49 15,167.50 15,162.49 15,164.53 0.0K
16:34 15,163.03 15,165.50 15,162.50 15,165.07 0.0K
16:35 15,163.50 15,175.50 15,163.50 15,175.06 0.0K
16:36 15,173.55 15,175.54 15,169.09 15,169.09 0.0K
16:37 15,168.61 15,169.65 15,164.23 15,164.23 0.0K
16:38 15,164.24 15,165.81 15,163.24 15,163.82 0.0K
16:39 15,163.83 15,165.50 15,162.50 15,163.50 0.0K
16:40 15,163.92 15,170.39 15,163.92 15,166.50 0.0K
16:41 15,166.41 15,167.45 15,164.42 15,167.45 0.0K
16:42 15,167.95 15,167.95 15,164.50 15,167.46 0.0K
16:43 15,166.96 15,166.96 15,163.98 15,164.51 0.0K
16:44 15,164.52 15,166.53 15,163.02 15,166.53 0.0K
16:45 15,166.03 15,168.50 15,163.07 15,163.08 0.0K
16:46 15,164.08 15,165.50 15,163.09 15,163.12 0.0K
16:47 15,163.62 15,163.62 15,157.50 15,161.14 0.0K
16:48 15,161.13 15,165.61 15,159.62 15,161.07 0.0K
16:49 15,160.57 15,161.08 15,158.57 15,160.56 0.0K
16:50 15,159.56 15,160.50 15,155.07 15,158.50 0.0K
16:51 15,158.04 15,158.04 15,156.50 15,156.50 0.0K
16:52 15,156.49 15,158.50 15,155.50 15,158.47 0.0K
16:53 15,157.97 15,157.97 15,151.50 15,153.03 0.0K
16:54 15,153.53 15,154.54 15,152.50 15,153.56 0.0K
16:55 15,154.56 15,155.50 15,151.07 15,155.50 0.0K
16:56 15,156.05 15,156.50 15,151.03 15,151.04 0.0K
16:57 15,151.54 15,151.54 15,146.50 15,148.50 0.0K
16:58 15,149.50 15,149.56 15,145.50 15,148.57 0.0K
16:59 15,147.07 15,150.50 15,145.50 15,147.50 0.0K
17:00 15,144.56 15,145.07 15,139.50 15,141.13 0.0K
17:01 15,140.63 15,145.11 15,140.62 15,144.11 0.0K
17:02 15,144.60 15,144.60 15,140.06 15,140.50 0.0K
17:03 15,140.06 15,142.50 15,138.05 15,138.05 0.0K
17:04 15,137.05 15,138.50 15,136.04 15,137.50 0.0K
17:05 15,137.03 15,137.53 15,134.50 15,135.50 0.0K
17:06 15,138.53 15,142.50 15,137.50 15,138.50 0.0K
17:07 15,138.00 15,141.48 15,138.00 15,138.49 0.0K
17:08 15,139.49 15,141.98 15,136.00 15,136.00 0.0K
17:09 15,136.50 15,137.52 15,136.01 15,136.52 0.0K
17:10 15,138.01 15,138.51 15,136.51 15,138.51 0.0K
17:11 15,136.01 15,139.52 15,135.03 15,139.50 0.0K
17:12 15,140.50 15,141.50 15,138.50 15,139.50 0.0K
17:13 15,140.99 15,142.50 15,139.49 15,141.49 0.0K
17:14 15,140.50 15,141.50 15,138.50 15,141.00 0.0K
17:15 15,140.50 15,143.50 15,138.51 15,139.50 0.0K
17:16 15,139.01 15,141.50 15,136.50 15,136.52 0.0K
17:17 15,137.51 15,139.50 15,135.48 15,135.48 0.0K
17:18 15,134.98 15,141.50 15,134.98 15,139.93 0.0K
17:19 15,140.50 15,145.87 15,140.50 15,145.87 0.0K
17:20 15,145.37 15,145.37 15,139.50 15,139.93 0.0K
17:21 15,138.94 15,142.43 15,137.50 15,138.50 0.0K
17:22 15,138.95 15,139.95 15,136.98 15,137.98 0.0K
17:23 15,137.99 15,137.99 15,136.50 15,137.01 0.0K
17:24 15,136.50 15,136.51 15,133.04 15,133.05 0.0K
17:25 15,132.55 15,134.55 15,132.05 15,134.04 0.0K
17:26 15,132.54 15,133.50 15,125.61 15,126.12 0.0K
17:27 15,126.62 15,132.50 15,126.62 15,132.13 0.0K
17:28 15,132.63 15,132.63 15,126.64 15,128.14 0.0K
17:29 15,126.14 15,126.50 15,120.16 15,121.16 0.0K
17:30 15,119.50 15,123.66 15,117.67 15,123.66 0.0K
17:31 15,122.16 15,136.14 15,122.16 15,132.50 0.0K
17:32 15,132.15 15,134.15 15,127.50 15,131.15 0.0K
17:33 15,131.50 15,131.50 15,127.16 15,129.50 0.0K
17:34 15,130.15 15,130.15 15,118.17 15,118.67 0.0K
17:35 15,119.17 15,122.10 15,114.18 15,122.10 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available