IBEX 35

ES35
🏛️ spain →
15,316.30
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:58 15,095.50 15,103.50 15,095.50 15,103.50 0.0K
08:59 15,100.50 15,136.50 15,097.50 15,135.50 0.0K
09:00 15,132.50 15,166.63 15,125.50 15,125.50 0.0K
09:01 15,125.15 15,125.15 15,107.16 15,109.16 0.0K
09:02 15,110.66 15,128.65 15,110.66 15,128.65 0.0K
09:03 15,134.15 15,149.64 15,134.15 15,146.50 0.0K
09:04 15,148.50 15,154.14 15,144.64 15,151.50 0.0K
09:05 15,152.64 15,153.64 15,146.15 15,147.14 0.0K
09:06 15,148.50 15,156.14 15,141.50 15,151.64 0.0K
09:07 15,150.64 15,155.50 15,147.50 15,150.23 0.0K
09:08 15,151.23 15,155.50 15,149.50 15,151.50 0.0K
09:09 15,151.31 15,155.50 15,148.50 15,154.50 0.0K
09:10 15,157.42 15,161.37 15,156.30 15,156.81 0.0K
09:11 15,153.81 15,162.28 15,153.81 15,157.29 0.0K
09:12 15,155.80 15,157.80 15,143.39 15,145.90 0.0K
09:13 15,145.91 15,146.50 15,131.50 15,131.50 0.0K
09:14 15,133.50 15,138.58 15,129.06 15,137.58 0.0K
09:15 15,137.50 15,153.02 15,135.58 15,151.50 0.0K
09:16 15,147.50 15,159.50 15,147.01 15,154.50 0.0K
09:17 15,157.50 15,159.56 15,153.61 15,154.63 0.0K
09:18 15,153.13 15,154.68 15,146.75 15,146.75 0.0K
09:19 15,146.77 15,153.33 15,146.77 15,152.81 0.0K
09:20 15,153.31 15,160.67 15,153.31 15,157.18 0.0K
09:21 15,156.69 15,160.72 15,155.70 15,160.72 0.0K
09:22 15,161.72 15,168.18 15,161.72 15,166.09 0.0K
09:23 15,166.59 15,170.50 15,162.10 15,170.50 0.0K
09:24 15,171.10 15,173.62 15,167.10 15,173.10 0.0K
09:25 15,173.59 15,173.59 15,168.62 15,171.13 0.0K
09:26 15,171.63 15,172.63 15,166.50 15,167.22 0.0K
09:27 15,165.50 15,165.50 15,157.50 15,159.50 0.0K
09:28 15,159.31 15,159.81 15,144.90 15,145.93 0.0K
09:29 15,146.43 15,153.44 15,142.95 15,153.44 0.0K
09:30 15,151.94 15,152.01 15,146.50 15,151.01 0.0K
09:31 15,150.51 15,150.51 15,143.13 15,143.13 0.0K
09:32 15,141.64 15,144.67 15,137.19 15,138.20 0.0K
09:33 15,137.21 15,137.50 15,126.82 15,127.50 0.0K
09:34 15,128.83 15,129.85 15,124.50 15,128.40 0.0K
09:35 15,129.50 15,129.50 15,122.50 15,122.50 0.0K
09:36 15,121.50 15,133.85 15,121.44 15,131.79 0.0K
09:37 15,131.29 15,138.23 15,129.20 15,130.72 0.0K
09:38 15,135.21 15,142.16 15,127.15 15,129.15 0.0K
09:39 15,129.65 15,135.18 15,125.18 15,135.18 0.0K
09:40 15,135.68 15,147.63 15,135.68 15,147.63 0.0K
09:41 15,147.62 15,151.50 15,147.58 15,149.50 0.0K
09:42 15,150.07 15,151.50 15,143.50 15,146.50 0.0K
09:43 15,145.50 15,148.11 15,144.09 15,146.50 0.0K
09:44 15,144.61 15,151.12 15,141.50 15,149.12 0.0K
09:45 15,148.62 15,151.12 15,148.62 15,149.60 0.0K
09:46 15,149.59 15,152.50 15,148.53 15,150.02 0.0K
09:47 15,150.01 15,153.99 15,150.01 15,153.49 0.0K
09:48 15,157.49 15,160.93 15,156.94 15,160.50 0.0K
09:49 15,159.93 15,159.93 15,155.50 15,156.50 0.0K
09:50 15,156.94 15,156.94 15,151.47 15,152.50 0.0K
09:51 15,151.96 15,156.97 15,151.50 15,156.50 0.0K
09:52 15,156.47 15,162.37 15,156.47 15,162.37 0.0K
09:53 15,160.37 15,173.78 15,160.35 15,173.27 0.0K
09:54 15,173.26 15,175.23 15,170.76 15,174.17 0.0K
09:55 15,174.16 15,176.62 15,173.14 15,174.50 0.0K
09:56 15,174.59 15,175.50 15,171.50 15,171.50 0.0K
09:57 15,171.53 15,175.51 15,171.53 15,172.50 0.0K
09:58 15,172.01 15,172.51 15,166.03 15,166.54 0.0K
09:59 15,167.50 15,168.55 15,166.50 15,168.04 0.0K
10:00 15,169.54 15,173.02 15,162.51 15,162.51 0.0K
10:01 15,162.01 15,168.97 15,162.01 15,168.97 0.0K
10:02 15,170.50 15,172.90 15,170.50 15,172.37 0.0K
10:03 15,172.86 15,176.81 15,172.36 15,175.50 0.0K
10:04 15,176.29 15,177.75 15,175.27 15,177.22 0.0K
10:05 15,176.71 15,183.08 15,175.70 15,183.08 0.0K
10:06 15,184.50 15,184.50 15,168.58 15,168.58 0.0K
10:07 15,169.50 15,170.50 15,164.64 15,164.64 0.0K
10:08 15,164.65 15,173.50 15,164.65 15,173.13 0.0K
10:09 15,173.63 15,180.07 15,173.62 15,179.52 0.0K
10:10 15,180.52 15,184.91 15,179.50 15,184.91 0.0K
10:11 15,184.89 15,190.50 15,183.37 15,188.82 0.0K
10:12 15,189.32 15,201.50 15,189.32 15,200.73 0.0K
10:13 15,201.22 15,205.66 15,200.22 15,204.64 0.0K
10:14 15,204.65 15,207.50 15,201.50 15,202.50 0.0K
10:15 15,202.15 15,207.62 15,199.50 15,207.61 0.0K
10:16 15,207.60 15,210.50 15,205.50 15,209.50 0.0K
10:17 15,209.53 15,209.53 15,204.50 15,204.61 0.0K
10:18 15,206.50 15,207.61 15,201.63 15,203.17 0.0K
10:19 15,203.18 15,206.50 15,200.50 15,200.69 0.0K
10:20 15,200.50 15,200.50 15,180.50 15,184.81 0.0K
10:21 15,185.31 15,186.83 15,183.32 15,184.85 0.0K
10:22 15,184.36 15,184.36 15,169.50 15,169.50 0.0K
10:23 15,170.45 15,179.50 15,170.45 15,176.50 0.0K
10:24 15,175.91 15,179.92 15,174.91 15,177.92 0.0K
10:25 15,178.42 15,190.50 15,178.42 15,187.33 0.0K
10:26 15,187.83 15,191.75 15,182.32 15,191.73 0.0K
10:27 15,192.73 15,192.73 15,186.50 15,186.50 0.0K
10:28 15,186.68 15,190.17 15,183.13 15,184.64 0.0K
10:29 15,185.64 15,194.03 15,185.12 15,193.51 0.0K
10:30 15,192.50 15,204.85 15,192.47 15,203.34 0.0K
10:31 15,202.84 15,203.50 15,186.84 15,186.87 0.0K
10:32 15,186.37 15,187.90 15,180.90 15,183.50 0.0K
10:33 15,183.39 15,184.89 15,169.87 15,173.50 0.0K
10:34 15,171.39 15,181.35 15,169.89 15,174.34 0.0K
10:35 15,172.84 15,172.84 15,163.87 15,166.85 0.0K
10:36 15,166.84 15,170.32 15,164.31 15,168.76 0.0K
10:37 15,161.27 15,162.50 15,155.30 15,162.50 0.0K
10:38 15,161.75 15,171.50 15,161.50 15,171.50 0.0K
10:39 15,174.57 15,174.57 15,167.05 15,170.50 0.0K
10:40 15,171.50 15,176.90 15,171.50 15,173.50 0.0K
10:41 15,174.50 15,174.86 15,172.35 15,172.50 0.0K
10:42 15,173.50 15,181.67 15,173.50 15,181.67 0.0K
10:43 15,182.15 15,182.15 15,170.13 15,170.50 0.0K
10:44 15,167.63 15,169.50 15,164.16 15,168.50 0.0K
10:45 15,165.65 15,177.57 15,165.65 15,175.55 0.0K
10:46 15,175.54 15,179.52 15,173.97 15,175.45 0.0K
10:47 15,174.95 15,174.95 15,167.47 15,168.50 0.0K
10:48 15,169.47 15,177.50 15,169.46 15,172.50 0.0K
10:49 15,170.36 15,174.80 15,166.86 15,174.79 0.0K
10:50 15,172.50 15,174.79 15,167.50 15,170.75 0.0K
10:51 15,170.25 15,170.74 15,167.21 15,168.50 0.0K
10:52 15,167.50 15,171.72 15,167.50 15,171.20 0.0K
10:53 15,171.19 15,171.19 15,162.21 15,162.21 0.0K
10:54 15,160.71 15,164.73 15,160.22 15,164.23 0.0K
10:55 15,162.50 15,162.50 15,157.23 15,160.66 0.0K
10:56 15,160.15 15,160.15 15,150.66 15,152.67 0.0K
10:57 15,152.16 15,156.07 15,148.65 15,155.06 0.0K
10:58 15,155.05 15,156.52 15,151.50 15,153.44 0.0K
10:59 15,153.43 15,156.88 15,152.50 15,152.50 0.0K
11:00 15,150.50 15,156.50 15,146.41 15,155.39 0.0K
11:01 15,156.50 15,159.82 15,156.36 15,158.30 0.0K
11:02 15,155.31 15,156.50 15,150.50 15,150.50 0.0K
11:03 15,148.84 15,148.84 15,142.50 15,142.50 0.0K
11:04 15,142.43 15,143.50 15,141.94 15,143.50 0.0K
11:05 15,142.50 15,146.50 15,140.48 15,146.48 0.0K
11:06 15,147.50 15,150.50 15,146.37 15,146.50 0.0K
11:07 15,145.50 15,146.50 15,143.34 15,146.50 0.0K
11:08 15,146.33 15,151.50 15,145.83 15,148.73 0.0K
11:09 15,148.23 15,155.21 15,148.23 15,154.50 0.0K
11:10 15,155.66 15,162.50 15,155.66 15,157.50 0.0K
11:11 15,157.61 15,159.50 15,156.50 15,157.50 0.0K
11:12 15,156.61 15,161.12 15,156.13 15,156.50 0.0K
11:13 15,157.12 15,157.50 15,155.13 15,157.50 0.0K
11:14 15,155.61 15,158.12 15,151.17 15,151.50 0.0K
11:15 15,151.18 15,151.18 15,143.50 15,146.77 0.0K
11:16 15,147.27 15,148.50 15,146.76 15,147.25 0.0K
11:17 15,146.26 15,146.83 15,140.50 15,140.50 0.0K
11:18 15,141.38 15,143.92 15,139.41 15,141.93 0.0K
11:19 15,140.94 15,144.50 15,139.50 15,142.51 0.0K
11:20 15,142.01 15,143.50 15,139.50 15,141.51 0.0K
11:21 15,141.52 15,142.51 15,130.50 15,130.50 0.0K
11:22 15,131.50 15,131.57 15,129.09 15,129.50 0.0K
11:23 15,129.61 15,131.56 15,126.50 15,131.50 0.0K
11:24 15,132.05 15,135.54 15,130.05 15,132.02 0.0K
11:25 15,132.03 15,138.50 15,130.50 15,138.00 0.0K
11:26 15,138.99 15,141.98 15,138.00 15,141.97 0.0K
11:27 15,141.46 15,141.95 15,133.47 15,138.92 0.0K
11:28 15,138.91 15,141.89 15,136.41 15,137.50 0.0K
11:29 15,138.50 15,139.38 15,135.89 15,138.87 0.0K
11:30 15,140.50 15,142.50 15,136.50 15,142.50 0.0K
11:31 15,142.81 15,142.81 15,140.80 15,141.50 0.0K
11:32 15,140.50 15,141.79 15,126.50 15,129.50 0.0K
11:33 15,128.90 15,133.50 15,127.50 15,131.50 0.0K
11:34 15,130.42 15,137.97 15,129.46 15,137.97 0.0K
11:35 15,138.47 15,149.91 15,137.97 15,147.91 0.0K
11:36 15,148.50 15,155.84 15,148.50 15,152.84 0.0K
11:37 15,153.34 15,157.77 15,151.84 15,157.77 0.0K
11:38 15,156.27 15,158.24 15,155.73 15,156.50 0.0K
11:39 15,154.73 15,158.50 15,153.73 15,158.50 0.0K
11:40 15,157.71 15,159.21 15,157.21 15,158.73 0.0K
11:41 15,158.23 15,163.68 15,158.23 15,163.50 0.0K
11:42 15,164.14 15,164.61 15,162.50 15,164.11 0.0K
11:43 15,164.61 15,168.50 15,164.12 15,166.14 0.0K
11:44 15,166.50 15,171.14 15,166.15 15,171.14 0.0K
11:45 15,172.50 15,172.62 15,170.61 15,170.61 0.0K
11:46 15,171.11 15,171.11 15,166.59 15,166.60 0.0K
11:47 15,166.10 15,172.62 15,166.10 15,172.62 0.0K
11:48 15,173.12 15,173.12 15,172.08 15,173.08 0.0K
11:49 15,172.58 15,172.58 15,170.07 15,170.08 0.0K
11:50 15,169.58 15,170.57 15,168.08 15,170.05 0.0K
11:51 15,170.04 15,172.02 15,169.50 15,169.50 0.0K
11:52 15,167.02 15,167.50 15,163.06 15,167.50 0.0K
11:53 15,167.56 15,169.50 15,166.50 15,166.50 0.0K
11:54 15,168.50 15,168.52 15,165.50 15,166.03 0.0K
11:55 15,165.03 15,167.04 15,165.03 15,167.04 0.0K
11:56 15,167.54 15,172.03 15,167.54 15,170.50 0.0K
11:57 15,171.51 15,175.97 15,171.51 15,175.96 0.0K
11:58 15,175.95 15,176.50 15,173.91 15,173.91 0.0K
11:59 15,173.41 15,173.91 15,169.50 15,170.44 0.0K
12:00 15,170.94 15,173.42 15,169.50 15,172.92 0.0K
12:01 15,172.91 15,175.40 15,171.42 15,172.42 0.0K
12:02 15,173.91 15,176.91 15,172.91 15,176.91 0.0K
12:03 15,176.50 15,178.40 15,174.50 15,175.50 0.0K
12:04 15,172.50 15,176.50 15,170.50 15,176.50 0.0K
12:05 15,176.97 15,176.97 15,171.49 15,174.50 0.0K
12:06 15,174.52 15,177.50 15,174.03 15,177.07 0.0K
12:07 15,176.57 15,178.50 15,175.08 15,178.50 0.0K
12:08 15,178.60 15,179.50 15,174.14 15,178.15 0.0K
12:09 15,178.14 15,179.14 15,177.14 15,178.14 0.0K
12:10 15,177.63 15,178.13 15,173.13 15,174.64 0.0K
12:11 15,175.14 15,179.62 15,175.14 15,178.07 0.0K
12:12 15,179.06 15,182.05 15,178.04 15,178.06 0.0K
12:13 15,177.06 15,180.55 15,177.06 15,179.53 0.0K
12:14 15,177.54 15,177.54 15,173.13 15,173.13 0.0K
12:15 15,173.14 15,176.50 15,172.66 15,176.50 0.0K
12:16 15,175.66 15,175.66 15,173.22 15,173.74 0.0K
12:17 15,173.24 15,174.78 15,172.50 15,174.29 0.0K
12:18 15,174.30 15,174.30 15,171.50 15,173.82 0.0K
12:19 15,174.50 15,176.50 15,174.33 15,176.50 0.0K
12:20 15,175.83 15,178.82 15,172.50 15,172.50 0.0K
12:21 15,172.36 15,174.50 15,172.36 15,172.40 0.0K
12:22 15,172.90 15,177.85 15,172.89 15,177.33 0.0K
12:23 15,176.83 15,176.83 15,174.33 15,176.34 0.0K
12:24 15,176.84 15,177.82 15,174.33 15,174.83 0.0K
12:25 15,176.83 15,176.83 15,172.50 15,173.34 0.0K
12:26 15,173.35 15,176.50 15,173.35 15,176.50 0.0K
12:27 15,177.35 15,182.33 15,175.50 15,181.82 0.0K
12:28 15,180.50 15,180.83 15,178.31 15,179.30 0.0K
12:29 15,179.29 15,179.29 15,172.50 15,174.26 0.0K
12:30 15,173.26 15,178.50 15,173.25 15,178.20 0.0K
12:31 15,177.69 15,180.64 15,177.68 15,178.50 0.0K
12:32 15,178.14 15,178.14 15,175.50 15,177.13 0.0K
12:33 15,177.12 15,177.12 15,173.50 15,175.50 0.0K
12:34 15,174.62 15,176.50 15,173.50 15,175.50 0.0K
12:35 15,176.06 15,179.99 15,175.50 15,177.50 0.0K
12:36 15,178.42 15,178.50 15,175.50 15,176.50 0.0K
12:37 15,179.35 15,183.74 15,175.50 15,183.24 0.0K
12:38 15,182.50 15,182.50 15,178.50 15,181.21 0.0K
12:39 15,181.20 15,182.50 15,177.50 15,182.50 0.0K
12:40 15,182.15 15,185.50 15,182.13 15,184.56 0.0K
12:41 15,184.06 15,186.54 15,183.50 15,186.53 0.0K
12:42 15,188.50 15,196.42 15,188.50 15,196.40 0.0K
12:43 15,195.89 15,204.31 15,195.89 15,201.30 0.0K
12:44 15,200.30 15,200.80 15,198.50 15,200.31 0.0K
12:45 15,198.81 15,199.33 15,195.35 15,197.37 0.0K
12:46 15,198.37 15,200.50 15,198.37 15,199.90 0.0K
12:47 15,199.40 15,201.44 15,198.40 15,199.48 0.0K
12:48 15,197.50 15,201.52 15,197.49 15,201.52 0.0K
12:49 15,201.02 15,201.55 15,200.53 15,201.55 0.0K
12:50 15,200.55 15,206.55 15,200.55 15,206.53 0.0K
12:51 15,206.03 15,208.02 15,204.53 15,207.02 0.0K
12:52 15,208.52 15,211.97 15,208.51 15,210.46 0.0K
12:53 15,209.46 15,215.46 15,209.46 15,213.42 0.0K
12:54 15,213.41 15,214.41 15,212.50 15,212.82 0.0K
12:55 15,212.81 15,217.26 15,212.29 15,215.26 0.0K
12:56 15,215.26 15,216.25 15,212.26 15,215.23 0.0K
12:57 15,215.50 15,220.18 15,215.50 15,217.68 0.0K
12:58 15,217.18 15,218.50 15,216.17 15,218.16 0.0K
12:59 15,217.16 15,221.21 15,217.16 15,221.21 0.0K
13:00 15,222.71 15,224.22 15,222.71 15,223.74 0.0K
13:01 15,225.24 15,230.72 15,225.24 15,230.72 0.0K
13:02 15,231.72 15,238.17 15,230.70 15,238.17 0.0K
13:03 15,238.50 15,243.12 15,236.11 15,239.11 0.0K
13:04 15,240.11 15,241.12 15,239.11 15,241.11 0.0K
13:05 15,242.11 15,242.11 15,235.13 15,240.50 0.0K
13:06 15,238.65 15,241.50 15,238.15 15,240.50 0.0K
13:07 15,241.50 15,241.50 15,238.50 15,240.71 0.0K
13:08 15,238.50 15,240.50 15,236.50 15,236.76 0.0K
13:09 15,236.77 15,241.50 15,236.77 15,241.50 0.0K
13:10 15,241.26 15,241.26 15,237.50 15,239.50 0.0K
13:11 15,240.26 15,240.50 15,233.26 15,235.27 0.0K
13:12 15,234.50 15,234.50 15,231.35 15,231.37 0.0K
13:13 15,231.38 15,234.50 15,228.50 15,234.50 0.0K
13:14 15,234.40 15,234.40 15,228.50 15,230.50 0.0K
13:15 15,228.50 15,232.50 15,228.50 15,231.48 0.0K
13:16 15,232.50 15,232.50 15,227.53 15,227.53 0.0K
13:17 15,227.50 15,227.61 15,222.50 15,222.67 0.0K
13:18 15,222.17 15,224.69 15,219.50 15,221.26 0.0K
13:19 15,221.50 15,226.77 15,221.28 15,226.77 0.0K
13:20 15,223.50 15,226.79 15,223.28 15,226.27 0.0K
13:21 15,226.77 15,227.50 15,217.50 15,218.86 0.0K
13:22 15,219.50 15,219.50 15,215.39 15,215.43 0.0K
13:23 15,215.50 15,222.50 15,214.94 15,221.50 0.0K
13:24 15,223.42 15,223.50 15,219.50 15,219.97 0.0K
13:25 15,218.98 15,218.98 15,209.50 15,213.50 0.0K
13:26 15,211.50 15,219.50 15,211.50 15,219.50 0.0K
13:27 15,218.50 15,223.50 15,218.13 15,222.08 0.0K
13:28 15,221.58 15,226.51 15,221.50 15,226.50 0.0K
13:29 15,224.51 15,226.50 15,224.01 15,224.50 0.0K
13:30 15,223.47 15,224.97 15,219.01 15,222.50 0.0K
13:31 15,223.01 15,223.51 15,219.50 15,221.50 0.0K
13:32 15,222.50 15,222.59 15,219.10 15,219.50 0.0K
13:33 15,219.11 15,219.11 15,209.20 15,209.74 0.0K
13:34 15,209.75 15,209.75 15,203.38 15,203.91 0.0K
13:35 15,203.92 15,206.95 15,203.92 15,206.47 0.0K
13:36 15,206.46 15,208.50 15,202.50 15,208.02 0.0K
13:37 15,208.03 15,209.59 15,207.50 15,207.62 0.0K
13:38 15,208.50 15,215.60 15,207.63 15,215.58 0.0K
13:39 15,216.57 15,217.56 15,212.59 15,212.59 0.0K
13:40 15,212.60 15,215.62 15,212.50 15,214.65 0.0K
13:41 15,215.65 15,215.68 15,212.67 15,214.20 0.0K
13:42 15,212.71 15,212.71 15,206.81 15,206.87 0.0K
13:43 15,206.89 15,206.90 15,204.47 15,205.99 0.0K
13:44 15,206.99 15,206.99 15,202.53 15,205.05 0.0K
13:45 15,204.05 15,204.08 15,202.07 15,202.15 0.0K
13:46 15,202.16 15,205.71 15,202.16 15,205.20 0.0K
13:47 15,206.50 15,209.18 15,206.19 15,208.65 0.0K
13:48 15,208.14 15,209.50 15,208.10 15,208.50 0.0K
13:49 15,208.09 15,214.02 15,208.09 15,213.98 0.0K
13:50 15,213.97 15,215.94 15,211.96 15,215.89 0.0K
13:51 15,215.39 15,218.38 15,215.35 15,217.83 0.0K
13:52 15,217.82 15,217.82 15,215.50 15,216.27 0.0K
13:53 15,215.77 15,216.78 15,214.77 15,215.50 0.0K
13:54 15,215.77 15,217.31 15,214.78 15,217.31 0.0K
13:55 15,213.81 15,217.32 15,213.50 15,216.50 0.0K
13:56 15,216.83 15,216.83 15,213.50 15,214.50 0.0K
13:57 15,214.36 15,214.36 15,208.42 15,210.50 0.0K
13:58 15,209.91 15,209.91 15,206.50 15,206.50 0.0K
13:59 15,206.89 15,206.89 15,204.40 15,206.35 0.0K
14:00 15,205.35 15,205.35 15,198.50 15,199.50 0.0K
14:01 15,200.89 15,205.86 15,200.50 15,205.31 0.0K
14:02 15,204.81 15,204.81 15,204.50 15,204.75 0.0K
14:03 15,204.74 15,206.70 15,204.73 15,206.50 0.0K
14:04 15,205.66 15,208.11 15,204.50 15,206.07 0.0K
14:05 15,205.57 15,207.55 15,199.08 15,199.08 0.0K
14:06 15,199.58 15,204.50 15,199.58 15,203.50 0.0K
14:07 15,203.04 15,203.04 15,198.07 15,198.57 0.0K
14:08 15,198.56 15,200.55 15,198.01 15,199.50 0.0K
14:09 15,199.49 15,199.99 15,192.50 15,193.48 0.0K
14:10 15,193.98 15,193.98 15,192.49 15,192.51 0.0K
14:11 15,193.01 15,197.99 15,192.51 15,197.96 0.0K
14:12 15,198.45 15,202.39 15,198.45 15,202.34 0.0K
14:13 15,202.33 15,202.33 15,198.83 15,199.85 0.0K
14:14 15,199.35 15,199.86 15,197.37 15,197.40 0.0K
14:15 15,197.41 15,204.39 15,196.50 15,203.37 0.0K
14:16 15,205.37 15,208.73 15,205.37 15,208.73 0.0K
14:17 15,208.72 15,212.50 15,206.21 15,212.50 0.0K
14:18 15,211.68 15,214.67 15,211.50 15,212.68 0.0K
14:19 15,212.18 15,213.50 15,207.50 15,212.74 0.0K
14:20 15,212.50 15,214.50 15,208.50 15,214.50 0.0K
14:21 15,214.27 15,217.72 15,214.27 15,217.19 0.0K
14:22 15,217.18 15,218.68 15,216.19 15,217.50 0.0K
14:23 15,216.16 15,218.50 15,212.50 15,214.66 0.0K
14:24 15,214.65 15,215.66 15,212.14 15,215.66 0.0K
14:25 15,215.67 15,218.50 15,215.67 15,218.50 0.0K
14:26 15,218.69 15,221.17 15,215.64 15,215.65 0.0K
14:27 15,216.15 15,216.65 15,216.15 15,216.64 0.0K
14:28 15,218.64 15,220.08 15,217.03 15,217.03 0.0K
14:29 15,217.02 15,219.50 15,210.49 15,210.49 0.0K
14:30 15,224.49 15,231.53 15,218.99 15,229.54 0.0K
14:31 15,227.54 15,227.55 15,211.63 15,211.64 0.0K
14:32 15,211.65 15,215.65 15,201.19 15,215.65 0.0K
14:33 15,216.64 15,219.55 15,212.09 15,217.58 0.0K
14:34 15,217.50 15,229.50 15,217.50 15,229.50 0.0K
14:35 15,229.49 15,232.48 15,227.98 15,227.98 0.0K
14:36 15,227.49 15,228.50 15,222.51 15,228.01 0.0K
14:37 15,226.51 15,227.53 15,218.60 15,223.62 0.0K
14:38 15,224.50 15,230.57 15,223.11 15,230.05 0.0K
14:39 15,230.55 15,231.50 15,227.50 15,227.50 0.0K
14:40 15,230.50 15,230.99 15,228.48 15,228.49 0.0K
14:41 15,228.00 15,230.51 15,226.50 15,228.52 0.0K
14:42 15,228.03 15,235.50 15,228.03 15,235.50 0.0K
14:43 15,235.98 15,239.50 15,234.50 15,236.50 0.0K
14:44 15,235.51 15,236.51 15,231.56 15,232.50 0.0K
14:45 15,232.09 15,235.64 15,232.09 15,235.64 0.0K
14:46 15,235.14 15,236.65 15,232.50 15,232.50 0.0K
14:47 15,231.71 15,237.50 15,231.50 15,237.50 0.0K
14:48 15,236.22 15,240.50 15,236.22 15,239.22 0.0K
14:49 15,239.72 15,240.74 15,236.26 15,236.81 0.0K
14:50 15,236.31 15,240.50 15,232.50 15,233.50 0.0K
14:51 15,233.91 15,233.92 15,225.50 15,225.50 0.0K
14:52 15,225.03 15,228.57 15,222.64 15,222.64 0.0K
14:53 15,222.14 15,222.14 15,214.80 15,214.82 0.0K
14:54 15,214.33 15,216.42 15,211.88 15,215.42 0.0K
14:55 15,217.92 15,217.92 15,212.92 15,214.50 0.0K
14:56 15,214.49 15,214.50 15,206.06 15,207.07 0.0K
14:57 15,207.57 15,210.56 15,204.11 15,204.11 0.0K
14:58 15,205.50 15,209.50 15,205.50 15,206.66 0.0K
14:59 15,209.50 15,209.50 15,201.21 15,201.72 0.0K
15:00 15,200.72 15,205.74 15,197.75 15,201.27 0.0K
15:01 15,200.78 15,205.80 15,200.78 15,203.30 0.0K
15:02 15,203.31 15,208.28 15,201.31 15,208.25 0.0K
15:03 15,209.50 15,211.50 15,204.18 15,206.69 0.0K
15:04 15,205.50 15,207.67 15,202.50 15,202.50 0.0K
15:05 15,204.67 15,204.67 15,200.70 15,204.19 0.0K
15:06 15,205.19 15,206.16 15,201.19 15,206.15 0.0K
15:07 15,206.14 15,206.60 15,202.50 15,202.61 0.0K
15:08 15,201.61 15,201.61 15,197.50 15,200.68 0.0K
15:09 15,200.18 15,201.50 15,196.21 15,200.70 0.0K
15:10 15,200.69 15,203.50 15,198.19 15,203.50 0.0K
15:11 15,203.15 15,213.07 15,203.15 15,211.06 0.0K
15:12 15,211.56 15,213.52 15,208.50 15,213.52 0.0K
15:13 15,215.52 15,219.50 15,215.52 15,217.94 0.0K
15:14 15,218.44 15,218.50 15,216.50 15,217.50 0.0K
15:15 15,218.50 15,219.86 15,213.34 15,213.35 0.0K
15:16 15,212.85 15,213.86 15,212.85 15,212.87 0.0K
15:17 15,213.37 15,213.50 15,210.38 15,211.38 0.0K
15:18 15,210.89 15,210.94 15,208.91 15,209.95 0.0K
15:19 15,210.45 15,212.95 15,209.50 15,210.50 0.0K
15:20 15,210.47 15,211.97 15,204.01 15,204.07 0.0K
15:21 15,204.08 15,204.08 15,200.18 15,200.50 0.0K
15:22 15,200.71 15,200.71 15,189.27 15,190.27 0.0K
15:23 15,190.78 15,194.83 15,190.78 15,193.88 0.0K
15:24 15,193.89 15,195.41 15,192.46 15,192.50 0.0K
15:25 15,191.96 15,192.96 15,186.99 15,188.99 0.0K
15:26 15,188.98 15,194.46 15,188.98 15,192.46 0.0K
15:27 15,193.50 15,195.94 15,193.44 15,194.42 0.0K
15:28 15,192.43 15,192.50 15,189.44 15,192.50 0.0K
15:29 15,191.44 15,195.88 15,190.93 15,195.50 0.0K
15:30 15,194.37 15,210.76 15,194.37 15,210.75 0.0K
15:31 15,209.74 15,219.12 15,209.74 15,219.12 0.0K
15:32 15,218.62 15,218.62 15,199.24 15,199.74 0.0K
15:33 15,198.74 15,204.50 15,197.50 15,199.50 0.0K
15:34 15,198.72 15,208.66 15,198.50 15,199.50 0.0K
15:35 15,200.16 15,208.60 15,200.16 15,208.09 0.0K
15:36 15,208.59 15,210.07 15,205.58 15,207.08 0.0K
15:37 15,206.58 15,208.50 15,204.09 15,208.07 0.0K
15:38 15,208.57 15,212.50 15,207.50 15,212.50 0.0K
15:39 15,215.50 15,217.50 15,214.01 15,217.50 0.0K
15:40 15,216.93 15,217.93 15,215.50 15,216.89 0.0K
15:41 15,216.88 15,216.88 15,211.90 15,212.90 0.0K
15:42 15,211.50 15,218.35 15,210.89 15,215.50 0.0K
15:43 15,216.34 15,216.83 15,208.50 15,208.50 0.0K
15:44 15,206.38 15,208.90 15,204.50 15,207.90 0.0K
15:45 15,207.89 15,208.50 15,200.50 15,203.41 0.0K
15:46 15,201.50 15,208.90 15,201.50 15,207.42 0.0K
15:47 15,209.50 15,209.50 15,202.94 15,203.46 0.0K
15:48 15,201.47 15,208.95 15,201.47 15,203.50 0.0K
15:49 15,204.92 15,205.99 15,200.50 15,205.50 0.0K
15:50 15,204.50 15,208.95 15,203.50 15,204.97 0.0K
15:51 15,202.48 15,204.49 15,198.05 15,198.56 0.0K
15:52 15,198.06 15,204.56 15,198.06 15,203.50 0.0K
15:53 15,201.56 15,204.09 15,199.57 15,202.50 0.0K
15:54 15,202.63 15,202.63 15,194.67 15,195.50 0.0K
15:55 15,194.50 15,201.50 15,192.50 15,200.11 0.0K
15:56 15,201.10 15,203.56 15,200.60 15,203.52 0.0K
15:57 15,204.02 15,204.51 15,198.50 15,204.50 0.0K
15:58 15,203.50 15,203.50 15,196.05 15,196.07 0.0K
15:59 15,194.57 15,202.06 15,194.57 15,202.06 0.0K
16:00 15,202.50 15,205.58 15,199.50 15,205.58 0.0K
16:01 15,206.50 15,216.98 15,206.50 15,214.47 0.0K
16:02 15,213.97 15,216.50 15,210.99 15,216.00 0.0K
16:03 15,215.00 15,217.50 15,212.51 15,214.02 0.0K
16:04 15,214.50 15,221.50 15,210.55 15,221.50 0.0K
16:05 15,222.50 15,231.91 15,222.50 15,227.50 0.0K
16:06 15,226.40 15,227.40 15,224.50 15,224.88 0.0K
16:07 15,222.38 15,223.89 15,216.40 15,216.50 0.0K
16:08 15,220.89 15,227.80 15,220.89 15,226.79 0.0K
16:09 15,225.50 15,225.50 15,217.50 15,223.26 0.0K
16:10 15,223.25 15,229.69 15,222.74 15,229.17 0.0K
16:11 15,229.16 15,234.60 15,229.16 15,232.50 0.0K
16:12 15,234.08 15,234.58 15,230.53 15,231.48 0.0K
16:13 15,230.50 15,232.43 15,229.50 15,231.94 0.0K
16:14 15,230.94 15,232.95 15,228.44 15,232.93 0.0K
16:15 15,233.93 15,234.92 15,226.50 15,231.44 0.0K
16:16 15,229.50 15,232.46 15,228.94 15,231.96 0.0K
16:17 15,232.46 15,232.46 15,228.50 15,230.50 0.0K
16:18 15,232.96 15,232.96 15,221.50 15,225.50 0.0K
16:19 15,224.50 15,229.11 15,224.11 15,226.12 0.0K
16:20 15,227.62 15,231.62 15,222.69 15,222.70 0.0K
16:21 15,220.70 15,222.73 15,215.82 15,217.36 0.0K
16:22 15,216.50 15,223.91 15,216.50 15,223.40 0.0K
16:23 15,223.39 15,235.80 15,223.39 15,235.29 0.0K
16:24 15,237.50 15,241.50 15,236.50 15,237.69 0.0K
16:25 15,240.19 15,241.12 15,234.67 15,241.12 0.0K
16:26 15,240.62 15,246.07 15,240.08 15,240.50 0.0K
16:27 15,239.50 15,243.53 15,238.50 15,243.50 0.0K
16:28 15,242.50 15,242.50 15,239.05 15,239.50 0.0K
16:29 15,240.54 15,242.03 15,239.04 15,241.52 0.0K
16:30 15,246.01 15,249.47 15,242.00 15,247.96 0.0K
16:31 15,248.96 15,252.50 15,245.50 15,252.42 0.0K
16:32 15,251.50 15,251.92 15,245.44 15,245.50 0.0K
16:33 15,245.94 15,246.94 15,235.97 15,238.50 0.0K
16:34 15,238.51 15,240.50 15,235.51 15,237.50 0.0K
16:35 15,237.00 15,240.49 15,233.50 15,233.50 0.0K
16:36 15,233.46 15,235.50 15,230.50 15,235.50 0.0K
16:37 15,236.51 15,238.50 15,235.01 15,238.50 0.0K
16:38 15,238.00 15,245.50 15,237.49 15,245.50 0.0K
16:39 15,248.41 15,249.50 15,243.50 15,244.38 0.0K
16:40 15,245.50 15,251.35 15,245.50 15,247.35 0.0K
16:41 15,247.85 15,252.34 15,245.50 15,251.84 0.0K
16:42 15,251.50 15,251.83 15,249.32 15,249.83 0.0K
16:43 15,249.50 15,253.50 15,248.50 15,250.50 0.0K
16:44 15,251.36 15,251.50 15,243.40 15,243.40 0.0K
16:45 15,243.41 15,245.50 15,243.41 15,245.36 0.0K
16:46 15,247.50 15,254.50 15,247.50 15,249.28 0.0K
16:47 15,249.78 15,253.77 15,249.29 15,250.26 0.0K
16:48 15,250.27 15,254.26 15,250.27 15,253.50 0.0K
16:49 15,253.74 15,253.74 15,248.77 15,249.28 0.0K
16:50 15,248.28 15,248.79 15,246.50 15,248.29 0.0K
16:51 15,248.30 15,248.50 15,242.39 15,242.39 0.0K
16:52 15,244.40 15,249.41 15,242.98 15,242.98 0.0K
16:53 15,240.49 15,247.53 15,240.49 15,242.58 0.0K
16:54 15,241.58 15,241.60 15,231.26 15,231.77 0.0K
16:55 15,231.27 15,237.81 15,231.27 15,234.85 0.0K
16:56 15,234.86 15,237.38 15,231.50 15,231.50 0.0K
16:57 15,231.94 15,237.93 15,231.02 15,231.03 0.0K
16:58 15,231.04 15,234.50 15,229.07 15,229.50 0.0K
16:59 15,230.64 15,232.68 15,227.15 15,230.19 0.0K
17:00 15,228.69 15,233.75 15,226.70 15,231.77 0.0K
17:01 15,232.77 15,236.76 15,226.83 15,227.50 0.0K
17:02 15,226.35 15,229.35 15,219.50 15,222.43 0.0K
17:03 15,221.93 15,221.93 15,207.57 15,211.57 0.0K
17:04 15,211.07 15,211.64 15,205.61 15,211.15 0.0K
17:05 15,209.65 15,224.65 15,209.50 15,223.50 0.0K
17:06 15,224.64 15,226.12 15,218.65 15,219.16 0.0K
17:07 15,219.66 15,224.50 15,218.17 15,224.50 0.0K
17:08 15,224.67 15,225.50 15,221.50 15,222.23 0.0K
17:09 15,222.24 15,228.74 15,220.25 15,222.74 0.0K
17:10 15,222.75 15,223.50 15,219.27 15,223.30 0.0K
17:11 15,224.80 15,230.76 15,224.50 15,230.76 0.0K
17:12 15,229.76 15,232.73 15,229.23 15,229.73 0.0K
17:13 15,229.74 15,229.74 15,220.50 15,222.33 0.0K
17:14 15,222.83 15,225.84 15,217.40 15,220.90 0.0K
17:15 15,219.90 15,222.89 15,217.90 15,221.91 0.0K
17:16 15,220.41 15,222.50 15,213.50 15,216.50 0.0K
17:17 15,216.46 15,216.46 15,206.04 15,206.56 0.0K
17:18 15,208.06 15,208.56 15,201.61 15,201.62 0.0K
17:19 15,201.63 15,205.69 15,200.15 15,205.19 0.0K
17:20 15,206.69 15,210.50 15,204.50 15,204.67 0.0K
17:21 15,204.17 15,210.67 15,204.17 15,210.50 0.0K
17:22 15,211.15 15,211.15 15,205.20 15,210.21 0.0K
17:23 15,208.50 15,208.50 15,201.81 15,203.82 0.0K
17:24 15,203.83 15,205.83 15,201.50 15,202.50 0.0K
17:25 15,201.38 15,202.91 15,200.40 15,200.43 0.0K
17:26 15,199.93 15,206.44 15,197.95 15,201.45 0.0K
17:27 15,201.50 15,204.46 15,199.50 15,202.99 0.0K
17:28 15,204.49 15,209.50 15,202.99 15,208.50 0.0K
17:29 15,209.01 15,210.50 15,205.50 15,209.55 0.0K
17:30 15,208.06 15,211.56 15,202.50 15,203.50 0.0K
17:31 15,202.06 15,204.56 15,200.06 15,200.06 0.0K
17:32 15,198.56 15,201.56 15,196.06 15,196.56 0.0K
17:33 15,198.56 15,200.50 15,197.81 15,200.06 0.0K
17:34 15,200.50 15,215.50 15,198.50 15,208.50 0.0K
17:35 15,215.06 15,219.55 15,210.06 15,211.40 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available