IBEX 35

ES35
🏛️ spain →
15,286.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 14,925.50 14,926.50 14,925.50 14,926.50 0.0K
09:00 14,928.92 14,937.90 14,919.93 14,926.91 0.0K
09:01 14,927.91 14,937.91 14,927.91 14,937.90 0.0K
09:02 14,937.40 14,937.40 14,930.41 14,936.50 0.0K
09:03 14,931.50 14,938.42 14,928.50 14,938.42 0.0K
09:04 14,936.92 14,936.92 14,930.93 14,931.43 0.0K
09:05 14,930.43 14,930.50 14,917.50 14,917.50 0.0K
09:06 14,916.46 14,921.45 14,911.96 14,917.50 0.0K
09:07 14,918.45 14,921.55 14,917.50 14,919.56 0.0K
09:08 14,919.57 14,921.62 14,918.11 14,919.15 0.0K
09:09 14,919.16 14,919.16 14,908.35 14,908.39 0.0K
09:10 14,908.40 14,910.93 14,905.50 14,906.50 0.0K
09:11 14,905.60 14,905.60 14,898.82 14,898.82 0.0K
09:12 14,898.83 14,900.83 14,892.00 14,893.52 0.0K
09:13 14,892.03 14,894.57 14,884.67 14,885.67 0.0K
09:14 14,886.17 14,886.17 14,864.50 14,864.50 0.0K
09:15 14,864.42 14,876.92 14,861.50 14,876.39 0.0K
09:16 14,876.89 14,881.86 14,871.50 14,877.86 0.0K
09:17 14,876.85 14,878.83 14,876.50 14,878.50 0.0K
09:18 14,878.32 14,878.32 14,872.32 14,875.33 0.0K
09:19 14,875.50 14,875.50 14,872.87 14,872.87 0.0K
09:20 14,871.50 14,872.88 14,865.96 14,871.99 0.0K
09:21 14,873.49 14,873.54 14,863.59 14,863.59 0.0K
09:22 14,866.60 14,866.61 14,858.75 14,859.75 0.0K
09:23 14,852.77 14,853.50 14,845.50 14,846.38 0.0K
09:24 14,845.39 14,847.50 14,838.50 14,841.50 0.0K
09:25 14,840.50 14,851.50 14,840.50 14,846.44 0.0K
09:26 14,848.93 14,851.50 14,845.93 14,851.50 0.0K
09:27 14,849.95 14,853.44 14,849.45 14,852.90 0.0K
09:28 14,852.89 14,860.75 14,852.89 14,860.69 0.0K
09:29 14,859.18 14,860.50 14,855.17 14,855.17 0.0K
09:30 14,856.17 14,856.17 14,844.77 14,846.27 0.0K
09:31 14,845.27 14,848.38 14,840.32 14,848.38 0.0K
09:32 14,848.39 14,852.88 14,839.44 14,839.44 0.0K
09:33 14,838.50 14,839.50 14,833.50 14,833.50 0.0K
09:34 14,834.58 14,834.60 14,829.11 14,829.11 0.0K
09:35 14,829.50 14,836.61 14,823.65 14,834.59 0.0K
09:36 14,836.59 14,836.59 14,828.66 14,831.68 0.0K
09:37 14,831.18 14,835.69 14,829.20 14,833.50 0.0K
09:38 14,833.69 14,835.50 14,829.50 14,834.16 0.0K
09:39 14,837.16 14,837.16 14,829.17 14,830.64 0.0K
09:40 14,834.13 14,834.13 14,827.50 14,829.65 0.0K
09:41 14,829.15 14,832.64 14,825.50 14,827.50 0.0K
09:42 14,825.15 14,825.15 14,806.26 14,808.26 0.0K
09:43 14,807.26 14,813.73 14,807.26 14,813.50 0.0K
09:44 14,813.72 14,813.72 14,809.50 14,812.68 0.0K
09:45 14,812.18 14,815.50 14,812.17 14,812.18 0.0K
09:46 14,814.68 14,814.68 14,811.71 14,814.23 0.0K
09:47 14,813.50 14,813.74 14,807.27 14,809.32 0.0K
09:48 14,808.33 14,816.80 14,806.85 14,816.79 0.0K
09:49 14,814.79 14,817.28 14,814.30 14,815.28 0.0K
09:50 14,817.28 14,817.50 14,802.50 14,803.50 0.0K
09:51 14,802.50 14,805.50 14,800.50 14,802.50 0.0K
09:52 14,803.88 14,804.50 14,799.50 14,802.40 0.0K
09:53 14,802.50 14,803.88 14,795.89 14,802.38 0.0K
09:54 14,802.88 14,809.50 14,798.39 14,809.50 0.0K
09:55 14,810.28 14,812.50 14,806.19 14,806.19 0.0K
09:56 14,806.20 14,811.61 14,806.19 14,811.10 0.0K
09:57 14,811.50 14,811.58 14,802.08 14,804.50 0.0K
09:58 14,806.09 14,806.50 14,792.72 14,792.74 0.0K
09:59 14,791.25 14,793.82 14,788.86 14,791.89 0.0K
10:00 14,789.89 14,791.92 14,784.93 14,789.50 0.0K
10:01 14,790.50 14,802.38 14,790.50 14,801.88 0.0K
10:02 14,801.38 14,808.50 14,792.87 14,808.50 0.0K
10:03 14,808.76 14,808.76 14,802.16 14,803.66 0.0K
10:04 14,801.66 14,801.66 14,784.29 14,785.79 0.0K
10:05 14,786.29 14,786.29 14,777.39 14,777.90 0.0K
10:06 14,779.41 14,780.93 14,776.45 14,776.97 0.0K
10:07 14,776.48 14,788.95 14,776.00 14,786.94 0.0K
10:08 14,785.94 14,787.50 14,772.50 14,773.53 0.0K
10:09 14,772.53 14,779.52 14,771.50 14,779.51 0.0K
10:10 14,778.51 14,780.02 14,773.56 14,777.50 0.0K
10:11 14,777.55 14,777.55 14,770.50 14,774.50 0.0K
10:12 14,771.53 14,771.53 14,763.04 14,763.47 0.0K
10:13 14,765.96 14,772.50 14,763.88 14,772.32 0.0K
10:14 14,772.31 14,777.12 14,772.31 14,776.60 0.0K
10:15 14,777.50 14,795.27 14,777.50 14,795.27 0.0K
10:16 14,795.26 14,804.57 14,795.26 14,804.01 0.0K
10:17 14,804.00 14,805.44 14,798.35 14,798.86 0.0K
10:18 14,798.85 14,799.85 14,794.50 14,796.50 0.0K
10:19 14,794.50 14,797.41 14,791.50 14,796.41 0.0K
10:20 14,796.40 14,800.85 14,794.40 14,799.85 0.0K
10:21 14,799.50 14,799.50 14,793.89 14,794.40 0.0K
10:22 14,797.40 14,797.50 14,793.50 14,797.50 0.0K
10:23 14,797.34 14,803.50 14,796.50 14,801.50 0.0K
10:24 14,802.50 14,806.50 14,800.19 14,800.19 0.0K
10:25 14,800.20 14,801.50 14,797.25 14,799.27 0.0K
10:26 14,800.27 14,803.75 14,799.25 14,799.50 0.0K
10:27 14,800.76 14,803.25 14,796.28 14,798.50 0.0K
10:28 14,798.31 14,798.31 14,794.50 14,794.90 0.0K
10:29 14,795.40 14,797.50 14,791.98 14,792.50 0.0K
10:30 14,790.00 14,791.50 14,782.57 14,786.18 0.0K
10:31 14,786.19 14,787.69 14,775.50 14,775.50 0.0K
10:32 14,775.78 14,779.77 14,774.50 14,778.50 0.0K
10:33 14,777.80 14,778.33 14,775.86 14,776.36 0.0K
10:34 14,778.50 14,778.86 14,774.86 14,775.85 0.0K
10:35 14,776.85 14,781.84 14,774.85 14,781.84 0.0K
10:36 14,781.83 14,783.81 14,780.50 14,782.50 0.0K
10:37 14,781.79 14,784.78 14,781.29 14,783.25 0.0K
10:38 14,783.75 14,783.75 14,781.23 14,783.21 0.0K
10:39 14,783.70 14,784.50 14,781.17 14,781.50 0.0K
10:40 14,781.17 14,788.68 14,777.20 14,788.66 0.0K
10:41 14,788.65 14,799.91 14,788.14 14,799.91 0.0K
10:42 14,800.39 14,800.39 14,791.50 14,791.50 0.0K
10:43 14,790.85 14,793.50 14,784.43 14,784.50 0.0K
10:44 14,783.43 14,783.43 14,780.48 14,782.98 0.0K
10:45 14,783.98 14,793.38 14,783.98 14,791.33 0.0K
10:46 14,790.50 14,790.82 14,784.50 14,790.30 0.0K
10:47 14,790.29 14,792.50 14,789.29 14,791.50 0.0K
10:48 14,791.29 14,795.50 14,790.29 14,794.23 0.0K
10:49 14,794.72 14,794.72 14,788.50 14,789.50 0.0K
10:50 14,788.50 14,789.50 14,779.73 14,780.73 0.0K
10:51 14,780.74 14,782.27 14,778.50 14,778.80 0.0K
10:52 14,777.81 14,780.50 14,773.85 14,774.37 0.0K
10:53 14,773.87 14,782.79 14,773.87 14,782.79 0.0K
10:54 14,783.78 14,794.50 14,783.78 14,793.11 0.0K
10:55 14,793.10 14,794.50 14,789.01 14,790.50 0.0K
10:56 14,791.02 14,791.50 14,787.03 14,789.05 0.0K
10:57 14,788.05 14,788.50 14,783.13 14,783.14 0.0K
10:58 14,782.50 14,782.71 14,781.68 14,782.71 0.0K
10:59 14,782.72 14,782.81 14,782.72 14,782.81 0.0K
11:00 14,782.82 14,782.82 14,776.50 14,777.95 0.0K
11:01 14,777.97 14,779.52 14,777.97 14,778.53 0.0K
11:02 14,780.50 14,786.50 14,780.50 14,786.50 0.0K
11:03 14,786.02 14,789.95 14,783.52 14,789.93 0.0K
11:04 14,790.50 14,791.50 14,787.50 14,787.90 0.0K
11:05 14,789.50 14,789.50 14,780.46 14,781.48 0.0K
11:06 14,781.98 14,784.96 14,779.98 14,781.50 0.0K
11:07 14,780.44 14,780.95 14,777.48 14,777.50 0.0K
11:08 14,777.50 14,778.49 14,775.00 14,775.12 0.0K
11:09 14,773.50 14,773.50 14,770.50 14,772.80 0.0K
11:10 14,772.50 14,773.80 14,768.83 14,771.29 0.0K
11:11 14,771.28 14,771.28 14,768.24 14,768.24 0.0K
11:12 14,769.74 14,777.16 14,768.73 14,774.11 0.0K
11:13 14,773.50 14,774.60 14,769.50 14,772.50 0.0K
11:14 14,771.50 14,772.61 14,769.61 14,772.12 0.0K
11:15 14,771.13 14,771.13 14,767.50 14,770.15 0.0K
11:16 14,772.64 14,773.50 14,769.50 14,771.50 0.0K
11:17 14,771.58 14,776.51 14,771.58 14,774.45 0.0K
11:18 14,774.44 14,781.50 14,774.44 14,781.50 0.0K
11:19 14,781.76 14,784.23 14,781.50 14,784.22 0.0K
11:20 14,783.71 14,788.50 14,783.70 14,788.08 0.0K
11:21 14,788.07 14,791.04 14,784.98 14,784.98 0.0K
11:22 14,784.50 14,786.50 14,782.52 14,784.56 0.0K
11:23 14,783.56 14,783.57 14,778.13 14,779.17 0.0K
11:24 14,779.18 14,779.68 14,777.69 14,778.75 0.0K
11:25 14,778.76 14,782.50 14,778.76 14,781.50 0.0K
11:26 14,780.75 14,782.50 14,778.50 14,778.50 0.0K
11:27 14,778.33 14,778.93 14,778.33 14,778.93 0.0K
11:28 14,778.44 14,786.38 14,778.44 14,786.34 0.0K
11:29 14,786.33 14,790.26 14,786.32 14,788.19 0.0K
11:30 14,788.18 14,791.58 14,787.50 14,791.54 0.0K
11:31 14,791.53 14,799.01 14,789.50 14,798.99 0.0K
11:32 14,798.47 14,799.96 14,796.40 14,796.50 0.0K
11:33 14,796.90 14,799.39 14,795.88 14,796.37 0.0K
11:34 14,796.87 14,798.84 14,796.35 14,797.50 0.0K
11:35 14,797.81 14,804.74 14,797.81 14,803.24 0.0K
11:36 14,800.74 14,802.76 14,800.28 14,800.28 0.0K
11:37 14,796.29 14,799.31 14,793.50 14,796.33 0.0K
11:38 14,795.83 14,809.75 14,795.83 14,806.50 0.0K
11:39 14,806.72 14,806.72 14,803.50 14,803.72 0.0K
11:40 14,804.50 14,806.74 14,803.73 14,806.73 0.0K
11:41 14,804.24 14,809.71 14,799.76 14,809.71 0.0K
11:42 14,808.21 14,808.50 14,801.26 14,802.76 0.0K
11:43 14,802.27 14,802.27 14,797.50 14,798.50 0.0K
11:44 14,798.88 14,804.37 14,798.88 14,799.50 0.0K
11:45 14,799.38 14,801.87 14,798.87 14,798.87 0.0K
11:46 14,798.88 14,801.90 14,797.40 14,799.42 0.0K
11:47 14,798.92 14,798.92 14,794.50 14,795.50 0.0K
11:48 14,795.02 14,799.51 14,795.02 14,797.50 0.0K
11:49 14,799.00 14,799.50 14,797.00 14,797.01 0.0K
11:50 14,797.51 14,798.01 14,796.50 14,797.01 0.0K
11:51 14,797.02 14,798.04 14,795.53 14,796.55 0.0K
11:52 14,797.55 14,797.55 14,793.50 14,794.60 0.0K
11:53 14,793.60 14,795.12 14,790.50 14,791.50 0.0K
11:54 14,790.50 14,792.69 14,788.71 14,788.71 0.0K
11:55 14,788.50 14,792.24 14,788.50 14,791.74 0.0K
11:56 14,792.24 14,794.70 14,792.24 14,793.50 0.0K
11:57 14,792.50 14,794.21 14,790.22 14,791.72 0.0K
11:58 14,791.50 14,793.24 14,790.73 14,790.73 0.0K
11:59 14,791.23 14,791.23 14,790.22 14,790.22 0.0K
12:00 14,789.73 14,792.50 14,787.50 14,792.50 0.0K
12:01 14,793.19 14,794.50 14,790.50 14,790.50 0.0K
12:02 14,791.50 14,791.50 14,790.24 14,790.27 0.0K
12:03 14,789.50 14,789.76 14,787.50 14,788.23 0.0K
12:04 14,788.73 14,789.71 14,787.50 14,788.19 0.0K
12:05 14,787.69 14,788.71 14,784.71 14,788.71 0.0K
12:06 14,787.22 14,788.73 14,784.27 14,785.50 0.0K
12:07 14,785.79 14,786.50 14,783.50 14,786.50 0.0K
12:08 14,788.50 14,792.50 14,788.33 14,791.50 0.0K
12:09 14,792.81 14,794.30 14,792.80 14,793.79 0.0K
12:10 14,794.29 14,797.76 14,794.28 14,795.72 0.0K
12:11 14,795.22 14,804.14 14,795.22 14,804.14 0.0K
12:12 14,804.64 14,804.64 14,797.50 14,797.65 0.0K
12:13 14,795.65 14,795.66 14,792.50 14,793.75 0.0K
12:14 14,793.50 14,797.78 14,793.50 14,797.77 0.0K
12:15 14,798.50 14,798.76 14,795.71 14,795.71 0.0K
12:16 14,794.22 14,796.66 14,794.22 14,795.65 0.0K
12:17 14,795.15 14,796.50 14,792.16 14,795.14 0.0K
12:18 14,793.63 14,793.63 14,790.16 14,793.19 0.0K
12:19 14,794.69 14,796.69 14,788.72 14,788.72 0.0K
12:20 14,788.73 14,797.50 14,788.73 14,796.50 0.0K
12:21 14,796.08 14,800.94 14,796.07 14,797.50 0.0K
12:22 14,798.50 14,800.50 14,797.50 14,798.41 0.0K
12:23 14,797.91 14,797.91 14,796.50 14,797.50 0.0K
12:24 14,797.92 14,799.89 14,796.50 14,796.50 0.0K
12:25 14,796.39 14,798.38 14,794.41 14,795.43 0.0K
12:26 14,795.50 14,798.46 14,794.50 14,798.45 0.0K
12:27 14,799.44 14,799.50 14,794.43 14,794.44 0.0K
12:28 14,794.45 14,794.49 14,788.58 14,788.58 0.0K
12:29 14,786.50 14,788.64 14,785.11 14,785.68 0.0K
12:30 14,785.19 14,788.00 14,783.70 14,783.74 0.0K
12:31 14,784.24 14,786.24 14,783.28 14,783.28 0.0K
12:32 14,783.78 14,785.50 14,782.30 14,784.31 0.0K
12:33 14,785.31 14,788.30 14,784.81 14,786.50 0.0K
12:34 14,785.50 14,788.32 14,784.32 14,784.33 0.0K
12:35 14,785.33 14,787.50 14,784.83 14,784.83 0.0K
12:36 14,784.34 14,784.34 14,780.50 14,780.90 0.0K
12:37 14,780.91 14,783.41 14,779.41 14,782.42 0.0K
12:38 14,782.50 14,782.50 14,778.50 14,781.42 0.0K
12:39 14,781.50 14,783.50 14,780.41 14,781.39 0.0K
12:40 14,782.89 14,782.89 14,778.39 14,778.44 0.0K
12:41 14,777.50 14,784.50 14,777.50 14,781.50 0.0K
12:42 14,781.91 14,781.91 14,775.47 14,775.47 0.0K
12:43 14,775.50 14,777.00 14,772.01 14,775.50 0.0K
12:44 14,775.99 14,778.50 14,775.99 14,778.50 0.0K
12:45 14,778.01 14,778.01 14,774.04 14,776.54 0.0K
12:46 14,775.50 14,776.54 14,773.54 14,774.50 0.0K
12:47 14,774.04 14,775.50 14,772.08 14,774.50 0.0K
12:48 14,773.57 14,773.57 14,771.08 14,771.09 0.0K
12:49 14,771.59 14,771.59 14,767.64 14,767.64 0.0K
12:50 14,768.14 14,770.50 14,766.62 14,766.62 0.0K
12:51 14,764.50 14,764.50 14,757.18 14,757.19 0.0K
12:52 14,759.19 14,759.19 14,752.73 14,756.72 0.0K
12:53 14,756.71 14,756.71 14,754.68 14,755.68 0.0K
12:54 14,757.18 14,757.67 14,756.14 14,756.63 0.0K
12:55 14,756.62 14,757.50 14,752.14 14,752.50 0.0K
12:56 14,752.14 14,755.50 14,752.13 14,755.12 0.0K
12:57 14,754.50 14,758.55 14,754.50 14,757.53 0.0K
12:58 14,758.53 14,758.53 14,755.04 14,756.50 0.0K
12:59 14,755.50 14,755.50 14,751.50 14,754.50 0.0K
13:00 14,757.05 14,757.50 14,748.57 14,749.08 0.0K
13:01 14,748.09 14,748.10 14,746.10 14,747.14 0.0K
13:02 14,746.64 14,750.50 14,744.16 14,748.11 0.0K
13:03 14,748.50 14,749.58 14,747.09 14,749.58 0.0K
13:04 14,749.07 14,749.07 14,742.50 14,742.50 0.0K
13:05 14,743.12 14,743.12 14,738.63 14,742.62 0.0K
13:06 14,741.62 14,747.55 14,741.62 14,747.04 0.0K
13:07 14,747.54 14,749.53 14,741.50 14,741.54 0.0K
13:08 14,741.55 14,743.56 14,741.50 14,741.50 0.0K
13:09 14,742.50 14,742.50 14,739.53 14,740.51 0.0K
13:10 14,738.01 14,741.94 14,737.51 14,741.42 0.0K
13:11 14,741.91 14,741.91 14,734.45 14,734.46 0.0K
13:12 14,733.97 14,735.97 14,732.50 14,732.99 0.0K
13:13 14,732.49 14,734.01 14,731.54 14,731.54 0.0K
13:14 14,731.55 14,733.06 14,730.50 14,730.50 0.0K
13:15 14,730.58 14,738.50 14,730.58 14,737.50 0.0K
13:16 14,737.49 14,739.89 14,737.48 14,739.37 0.0K
13:17 14,738.87 14,741.50 14,738.36 14,740.50 0.0K
13:18 14,740.80 14,740.80 14,737.29 14,737.80 0.0K
13:19 14,736.80 14,738.35 14,735.83 14,736.37 0.0K
13:20 14,735.87 14,738.50 14,734.39 14,737.41 0.0K
13:21 14,737.91 14,738.41 14,735.50 14,735.50 0.0K
13:22 14,734.42 14,734.50 14,730.50 14,733.96 0.0K
13:23 14,734.50 14,738.89 14,734.50 14,738.89 0.0K
13:24 14,738.88 14,743.32 14,738.88 14,742.30 0.0K
13:25 14,741.80 14,742.80 14,741.31 14,742.30 0.0K
13:26 14,742.29 14,742.50 14,741.50 14,741.50 0.0K
13:27 14,742.50 14,742.80 14,739.81 14,739.82 0.0K
13:28 14,739.32 14,743.33 14,738.50 14,742.82 0.0K
13:29 14,742.81 14,743.50 14,741.50 14,741.78 0.0K
13:30 14,741.77 14,741.77 14,736.50 14,737.79 0.0K
13:31 14,738.50 14,739.73 14,737.50 14,739.73 0.0K
13:32 14,741.50 14,745.50 14,741.50 14,743.16 0.0K
13:33 14,742.16 14,743.66 14,742.15 14,742.65 0.0K
13:34 14,743.65 14,743.65 14,741.13 14,741.63 0.0K
13:35 14,742.13 14,745.62 14,742.13 14,745.61 0.0K
13:36 14,747.11 14,750.50 14,747.11 14,749.50 0.0K
13:37 14,748.51 14,748.98 14,747.48 14,747.96 0.0K
13:38 14,747.46 14,748.46 14,739.46 14,739.48 0.0K
13:39 14,739.98 14,739.98 14,737.50 14,738.01 0.0K
13:40 14,737.01 14,742.50 14,737.01 14,742.50 0.0K
13:41 14,743.50 14,745.50 14,742.49 14,744.50 0.0K
13:42 14,744.94 14,746.50 14,741.50 14,742.50 0.0K
13:43 14,743.50 14,745.92 14,741.50 14,742.45 0.0K
13:44 14,741.95 14,741.98 14,739.05 14,739.05 0.0K
13:45 14,738.50 14,740.07 14,730.19 14,730.19 0.0K
13:46 14,729.70 14,731.50 14,728.70 14,729.27 0.0K
13:47 14,728.28 14,731.50 14,728.28 14,731.50 0.0K
13:48 14,731.79 14,731.79 14,720.50 14,720.87 0.0K
13:49 14,720.37 14,721.50 14,718.43 14,721.50 0.0K
13:50 14,720.93 14,720.93 14,717.44 14,717.50 0.0K
13:51 14,719.45 14,724.90 14,719.45 14,724.89 0.0K
13:52 14,724.88 14,726.32 14,721.36 14,724.31 0.0K
13:53 14,724.50 14,726.22 14,723.72 14,724.22 0.0K
13:54 14,723.22 14,725.50 14,720.76 14,724.50 0.0K
13:55 14,722.78 14,727.50 14,722.78 14,726.50 0.0K
13:56 14,728.50 14,729.50 14,727.50 14,727.64 0.0K
13:57 14,728.14 14,729.62 14,725.50 14,729.50 0.0K
13:58 14,730.50 14,733.50 14,728.11 14,728.62 0.0K
13:59 14,730.62 14,730.62 14,725.16 14,726.69 0.0K
14:00 14,728.50 14,728.50 14,723.21 14,726.22 0.0K
14:01 14,728.72 14,728.72 14,724.22 14,727.25 0.0K
14:02 14,727.75 14,727.75 14,718.33 14,719.36 0.0K
14:03 14,718.37 14,718.50 14,709.50 14,713.53 0.0K
14:04 14,712.50 14,712.54 14,709.50 14,711.15 0.0K
14:05 14,712.15 14,712.67 14,710.18 14,710.72 0.0K
14:06 14,711.50 14,714.80 14,709.26 14,714.50 0.0K
14:07 14,713.80 14,714.80 14,710.81 14,712.32 0.0K
14:08 14,712.82 14,712.82 14,710.86 14,711.42 0.0K
14:09 14,708.93 14,708.93 14,700.50 14,705.50 0.0K
14:10 14,705.97 14,709.93 14,705.47 14,707.91 0.0K
14:11 14,707.41 14,708.90 14,705.90 14,707.91 0.0K
14:12 14,708.41 14,710.89 14,704.50 14,704.88 0.0K
14:13 14,704.89 14,707.90 14,703.50 14,707.40 0.0K
14:14 14,707.90 14,708.89 14,700.46 14,700.48 0.0K
14:15 14,700.99 14,702.99 14,700.99 14,701.48 0.0K
14:16 14,701.47 14,706.43 14,700.47 14,706.43 0.0K
14:17 14,706.42 14,707.40 14,702.50 14,702.50 0.0K
14:18 14,703.38 14,703.50 14,700.50 14,703.50 0.0K
14:19 14,703.41 14,704.50 14,701.36 14,701.37 0.0K
14:20 14,700.87 14,702.87 14,699.38 14,701.40 0.0K
14:21 14,702.40 14,704.89 14,702.40 14,702.50 0.0K
14:22 14,699.35 14,704.35 14,697.50 14,698.91 0.0K
14:23 14,700.41 14,704.88 14,700.41 14,701.85 0.0K
14:24 14,702.35 14,702.35 14,691.92 14,692.44 0.0K
14:25 14,692.94 14,699.50 14,692.94 14,699.50 0.0K
14:26 14,700.39 14,700.50 14,694.50 14,696.38 0.0K
14:27 14,695.38 14,699.36 14,693.39 14,699.36 0.0K
14:28 14,699.85 14,701.50 14,698.50 14,699.50 0.0K
14:29 14,697.50 14,697.50 14,690.44 14,691.46 0.0K
14:30 14,689.46 14,692.50 14,689.46 14,691.49 0.0K
14:31 14,693.48 14,695.96 14,690.50 14,690.50 0.0K
14:32 14,692.50 14,699.44 14,692.50 14,697.93 0.0K
14:33 14,697.43 14,701.87 14,696.50 14,697.50 0.0K
14:34 14,697.88 14,697.88 14,696.37 14,696.87 0.0K
14:35 14,698.86 14,701.86 14,695.86 14,701.85 0.0K
14:36 14,700.85 14,700.85 14,689.44 14,689.44 0.0K
14:37 14,689.50 14,692.97 14,689.47 14,692.96 0.0K
14:38 14,691.46 14,691.96 14,688.50 14,689.99 0.0K
14:39 14,689.49 14,693.50 14,689.49 14,689.50 0.0K
14:40 14,689.42 14,689.42 14,685.45 14,686.44 0.0K
14:41 14,687.94 14,687.94 14,681.50 14,682.89 0.0K
14:42 14,682.50 14,687.50 14,680.50 14,680.50 0.0K
14:43 14,681.34 14,684.50 14,678.50 14,683.50 0.0K
14:44 14,682.50 14,682.50 14,678.50 14,681.50 0.0K
14:45 14,681.78 14,688.50 14,681.78 14,688.50 0.0K
14:46 14,688.68 14,689.68 14,681.68 14,683.18 0.0K
14:47 14,682.68 14,682.68 14,678.70 14,679.72 0.0K
14:48 14,679.22 14,679.24 14,678.24 14,678.73 0.0K
14:49 14,678.23 14,679.50 14,674.21 14,674.71 0.0K
14:50 14,674.21 14,678.50 14,672.18 14,678.50 0.0K
14:51 14,677.64 14,687.50 14,677.60 14,687.50 0.0K
14:52 14,688.96 14,688.96 14,678.97 14,679.44 0.0K
14:53 14,678.94 14,681.89 14,678.93 14,679.35 0.0K
14:54 14,678.85 14,678.85 14,645.50 14,648.94 0.0K
14:55 14,651.50 14,661.90 14,649.45 14,659.90 0.0K
14:56 14,657.41 14,668.50 14,657.41 14,667.31 0.0K
14:57 14,666.31 14,667.50 14,660.28 14,661.79 0.0K
14:58 14,661.29 14,661.79 14,656.33 14,660.36 0.0K
14:59 14,663.36 14,664.32 14,658.50 14,664.31 0.0K
15:00 14,665.30 14,665.30 14,655.36 14,656.36 0.0K
15:01 14,654.50 14,656.87 14,653.50 14,654.87 0.0K
15:02 14,655.37 14,662.79 14,655.37 14,657.29 0.0K
15:03 14,656.50 14,656.80 14,651.35 14,653.50 0.0K
15:04 14,654.35 14,662.73 14,654.35 14,662.73 0.0K
15:05 14,662.72 14,669.50 14,662.50 14,669.08 0.0K
15:06 14,668.58 14,669.08 14,665.50 14,667.94 0.0K
15:07 14,666.94 14,666.94 14,662.50 14,665.50 0.0K
15:08 14,664.93 14,665.50 14,656.99 14,656.99 0.0K
15:09 14,654.99 14,655.50 14,645.50 14,647.11 0.0K
15:10 14,647.61 14,649.50 14,646.50 14,647.16 0.0K
15:11 14,647.50 14,660.09 14,647.50 14,657.07 0.0K
15:12 14,657.08 14,659.54 14,653.50 14,653.50 0.0K
15:13 14,653.57 14,653.59 14,648.16 14,648.50 0.0K
15:14 14,648.17 14,653.50 14,647.50 14,653.16 0.0K
15:15 14,653.15 14,660.04 14,653.14 14,660.03 0.0K
15:16 14,660.02 14,664.47 14,658.50 14,659.93 0.0K
15:17 14,659.44 14,659.50 14,657.46 14,658.97 0.0K
15:18 14,664.96 14,666.91 14,662.44 14,666.90 0.0K
15:19 14,666.40 14,672.50 14,666.40 14,668.82 0.0K
15:20 14,668.50 14,669.50 14,664.50 14,665.50 0.0K
15:21 14,667.36 14,667.36 14,659.50 14,659.50 0.0K
15:22 14,660.45 14,666.93 14,660.45 14,664.93 0.0K
15:23 14,664.43 14,664.96 14,662.45 14,664.46 0.0K
15:24 14,663.96 14,663.96 14,658.07 14,658.10 0.0K
15:25 14,657.60 14,663.50 14,657.60 14,662.50 0.0K
15:26 14,662.59 14,662.59 14,657.11 14,660.09 0.0K
15:27 14,660.08 14,660.08 14,657.08 14,657.50 0.0K
15:28 14,658.08 14,663.54 14,656.08 14,663.01 0.0K
15:29 14,663.51 14,665.50 14,661.01 14,664.01 0.0K
15:30 14,665.01 14,670.48 14,654.53 14,654.53 0.0K
15:31 14,653.53 14,654.54 14,645.58 14,648.57 0.0K
15:32 14,647.07 14,659.96 14,646.07 14,659.50 0.0K
15:33 14,658.46 14,658.50 14,649.49 14,656.50 0.0K
15:34 14,655.44 14,659.91 14,653.42 14,656.92 0.0K
15:35 14,656.41 14,668.84 14,656.41 14,664.81 0.0K
15:36 14,665.31 14,674.50 14,665.31 14,671.73 0.0K
15:37 14,670.24 14,675.50 14,670.24 14,673.50 0.0K
15:38 14,671.71 14,676.70 14,670.71 14,675.50 0.0K
15:39 14,675.69 14,676.50 14,669.50 14,672.20 0.0K
15:40 14,671.70 14,674.70 14,667.24 14,670.72 0.0K
15:41 14,674.71 14,680.50 14,674.19 14,680.50 0.0K
15:42 14,681.12 14,681.63 14,675.14 14,680.62 0.0K
15:43 14,678.50 14,684.50 14,676.50 14,683.08 0.0K
15:44 14,683.07 14,684.50 14,681.09 14,682.60 0.0K
15:45 14,682.50 14,692.51 14,682.10 14,692.51 0.0K
15:46 14,692.01 14,699.50 14,691.50 14,699.50 0.0K
15:47 14,698.92 14,699.42 14,688.50 14,689.50 0.0K
15:48 14,688.97 14,698.91 14,688.97 14,698.90 0.0K
15:49 14,699.40 14,699.40 14,693.50 14,693.50 0.0K
15:50 14,694.50 14,703.86 14,693.92 14,703.35 0.0K
15:51 14,706.35 14,708.84 14,705.33 14,706.86 0.0K
15:52 14,707.86 14,707.86 14,699.43 14,699.44 0.0K
15:53 14,698.50 14,699.96 14,694.50 14,694.50 0.0K
15:54 14,695.48 14,706.47 14,695.48 14,706.46 0.0K
15:55 14,708.95 14,708.95 14,698.48 14,700.50 0.0K
15:56 14,700.50 14,708.50 14,700.50 14,708.50 0.0K
15:57 14,709.43 14,713.40 14,708.42 14,711.40 0.0K
15:58 14,712.40 14,712.40 14,710.89 14,711.37 0.0K
15:59 14,711.36 14,713.28 14,711.30 14,713.27 0.0K
16:00 14,716.77 14,731.15 14,716.77 14,728.50 0.0K
16:01 14,728.13 14,730.10 14,728.06 14,728.06 0.0K
16:02 14,728.56 14,731.03 14,726.55 14,728.02 0.0K
16:03 14,728.01 14,731.97 14,728.01 14,730.46 0.0K
16:04 14,730.96 14,732.95 14,729.50 14,732.90 0.0K
16:05 14,731.41 14,732.91 14,726.47 14,726.99 0.0K
16:06 14,728.99 14,731.51 14,722.50 14,722.54 0.0K
16:07 14,723.04 14,730.05 14,722.08 14,729.50 0.0K
16:08 14,729.54 14,729.54 14,719.59 14,723.60 0.0K
16:09 14,723.50 14,723.61 14,717.65 14,718.67 0.0K
16:10 14,717.67 14,722.50 14,714.73 14,717.25 0.0K
16:11 14,718.25 14,719.74 14,714.28 14,715.80 0.0K
16:12 14,715.30 14,719.82 14,713.50 14,719.28 0.0K
16:13 14,719.77 14,719.77 14,717.50 14,717.75 0.0K
16:14 14,718.25 14,726.50 14,717.50 14,726.18 0.0K
16:15 14,726.67 14,729.64 14,720.13 14,720.64 0.0K
16:16 14,720.65 14,725.13 14,720.50 14,723.60 0.0K
16:17 14,723.59 14,728.50 14,723.08 14,726.54 0.0K
16:18 14,726.55 14,729.04 14,726.50 14,728.50 0.0K
16:19 14,727.02 14,730.01 14,725.03 14,729.54 0.0K
16:20 14,728.04 14,731.50 14,725.50 14,725.59 0.0K
16:21 14,725.50 14,732.50 14,725.50 14,730.50 0.0K
16:22 14,729.57 14,732.59 14,728.08 14,732.50 0.0K
16:23 14,732.56 14,734.50 14,728.53 14,729.50 0.0K
16:24 14,730.52 14,731.55 14,728.04 14,728.07 0.0K
16:25 14,728.08 14,728.08 14,718.65 14,719.18 0.0K
16:26 14,718.68 14,722.68 14,716.18 14,721.19 0.0K
16:27 14,721.50 14,722.50 14,718.50 14,720.69 0.0K
16:28 14,721.19 14,731.50 14,718.69 14,731.12 0.0K
16:29 14,730.12 14,733.05 14,729.55 14,731.05 0.0K
16:30 14,729.50 14,734.50 14,728.55 14,734.03 0.0K
16:31 14,734.50 14,741.97 14,734.50 14,736.96 0.0K
16:32 14,738.45 14,743.86 14,738.45 14,740.50 0.0K
16:33 14,741.87 14,744.80 14,741.50 14,743.79 0.0K
16:34 14,742.50 14,748.50 14,739.30 14,744.50 0.0K
16:35 14,743.24 14,748.50 14,741.76 14,741.76 0.0K
16:36 14,741.77 14,747.28 14,740.28 14,746.77 0.0K
16:37 14,746.76 14,749.25 14,739.29 14,739.30 0.0K
16:38 14,741.30 14,741.30 14,733.90 14,733.90 0.0K
16:39 14,734.40 14,738.86 14,734.40 14,737.50 0.0K
16:40 14,733.87 14,736.50 14,732.50 14,732.50 0.0K
16:41 14,732.44 14,732.95 14,730.47 14,731.98 0.0K
16:42 14,730.98 14,730.98 14,727.05 14,727.55 0.0K
16:43 14,727.05 14,732.50 14,724.50 14,731.03 0.0K
16:44 14,733.03 14,734.99 14,731.03 14,734.98 0.0K
16:45 14,734.48 14,734.98 14,726.50 14,729.50 0.0K
16:46 14,729.54 14,730.08 14,724.10 14,724.10 0.0K
16:47 14,724.11 14,724.11 14,720.68 14,722.70 0.0K
16:48 14,721.70 14,722.50 14,719.72 14,721.28 0.0K
16:49 14,723.28 14,723.80 14,720.50 14,720.50 0.0K
16:50 14,720.82 14,722.50 14,718.34 14,718.38 0.0K
16:51 14,718.39 14,718.91 14,715.46 14,715.46 0.0K
16:52 14,717.96 14,725.88 14,717.96 14,720.50 0.0K
16:53 14,720.89 14,729.83 14,720.89 14,729.78 0.0K
16:54 14,729.77 14,731.50 14,729.21 14,729.21 0.0K
16:55 14,729.20 14,732.19 14,728.69 14,728.69 0.0K
16:56 14,728.19 14,732.66 14,728.19 14,732.50 0.0K
16:57 14,734.65 14,743.50 14,734.50 14,743.50 0.0K
16:58 14,742.50 14,743.51 14,739.02 14,742.50 0.0K
16:59 14,743.50 14,746.47 14,741.48 14,741.50 0.0K
17:00 14,741.98 14,742.96 14,740.47 14,742.96 0.0K
17:01 14,742.95 14,742.95 14,730.50 14,730.50 0.0K
17:02 14,731.00 14,737.50 14,730.53 14,734.51 0.0K
17:03 14,735.01 14,738.99 14,735.01 14,738.45 0.0K
17:04 14,737.45 14,737.94 14,725.53 14,725.53 0.0K
17:05 14,726.54 14,726.54 14,721.50 14,722.66 0.0K
17:06 14,720.50 14,721.17 14,712.50 14,712.82 0.0K
17:07 14,712.83 14,719.86 14,712.50 14,719.50 0.0K
17:08 14,721.86 14,722.50 14,713.93 14,716.93 0.0K
17:09 14,714.94 14,716.44 14,714.48 14,714.49 0.0K
17:10 14,714.98 14,715.98 14,708.02 14,709.06 0.0K
17:11 14,709.07 14,711.66 14,706.10 14,710.66 0.0K
17:12 14,712.16 14,713.15 14,703.20 14,705.21 0.0K
17:13 14,704.21 14,704.75 14,699.75 14,704.74 0.0K
17:14 14,704.24 14,705.50 14,698.75 14,702.74 0.0K
17:15 14,703.24 14,710.66 14,703.24 14,710.66 0.0K
17:16 14,714.65 14,717.07 14,713.14 14,716.55 0.0K
17:17 14,718.50 14,722.43 14,717.50 14,722.43 0.0K
17:18 14,721.42 14,721.42 14,717.91 14,718.39 0.0K
17:19 14,718.89 14,721.83 14,718.88 14,721.81 0.0K
17:20 14,723.81 14,724.50 14,717.31 14,718.50 0.0K
17:21 14,716.79 14,722.76 14,716.50 14,718.76 0.0K
17:22 14,717.26 14,717.27 14,710.30 14,713.81 0.0K
17:23 14,713.80 14,718.73 14,713.30 14,717.21 0.0K
17:24 14,718.71 14,719.50 14,714.19 14,719.50 0.0K
17:25 14,717.63 14,721.50 14,717.63 14,720.10 0.0K
17:26 14,720.09 14,724.56 14,719.59 14,722.54 0.0K
17:27 14,724.04 14,727.48 14,721.03 14,726.97 0.0K
17:28 14,725.47 14,726.46 14,720.45 14,720.95 0.0K
17:29 14,722.50 14,722.94 14,716.50 14,717.50 0.0K
17:30 14,719.41 14,723.50 14,718.91 14,721.50 0.0K
17:31 14,721.40 14,728.39 14,721.40 14,728.39 0.0K
17:32 14,727.89 14,729.39 14,726.39 14,726.39 0.0K
17:33 14,725.50 14,725.50 14,714.41 14,718.40 0.0K
17:34 14,717.40 14,718.90 14,710.91 14,712.41 0.0K
17:35 14,710.41 14,717.30 14,706.50 14,717.30 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available