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
08:59 15,247.50 15,263.50 15,247.50 15,261.50 0.0K
09:00 15,256.03 15,262.53 15,242.02 15,242.02 0.0K
09:01 15,242.52 15,267.01 15,242.52 15,265.51 0.0K
09:02 15,266.01 15,268.51 15,260.01 15,268.50 0.0K
09:03 15,267.50 15,270.51 15,258.51 15,260.50 0.0K
09:04 15,260.51 15,260.51 15,236.02 15,236.50 0.0K
09:05 15,233.50 15,234.50 15,220.55 15,224.50 0.0K
09:06 15,221.05 15,231.54 15,221.05 15,227.05 0.0K
09:07 15,227.55 15,227.55 15,218.17 15,222.18 0.0K
09:08 15,222.19 15,222.70 15,212.33 15,214.37 0.0K
09:09 15,214.38 15,214.38 15,204.66 15,204.66 0.0K
09:10 15,205.16 15,207.71 15,201.30 15,201.83 0.0K
09:11 15,203.33 15,210.50 15,201.35 15,210.50 0.0K
09:12 15,211.94 15,215.45 15,211.48 15,213.50 0.0K
09:13 15,214.01 15,216.01 15,210.50 15,213.18 0.0K
09:14 15,213.69 15,220.28 15,213.69 15,219.32 0.0K
09:15 15,219.83 15,226.40 15,214.38 15,221.92 0.0K
09:16 15,222.93 15,225.99 15,220.95 15,223.50 0.0K
09:17 15,223.51 15,225.50 15,211.71 15,211.74 0.0K
09:18 15,212.25 15,213.50 15,208.28 15,212.88 0.0K
09:19 15,216.87 15,218.86 15,211.38 15,217.50 0.0K
09:20 15,217.40 15,219.50 15,215.50 15,216.96 0.0K
09:21 15,216.97 15,231.88 15,216.50 15,231.50 0.0K
09:22 15,231.86 15,235.80 15,226.30 15,226.80 0.0K
09:23 15,226.81 15,229.81 15,226.31 15,229.35 0.0K
09:24 15,229.85 15,232.85 15,229.85 15,231.36 0.0K
09:25 15,230.36 15,230.36 15,221.01 15,221.01 0.0K
09:26 15,221.02 15,228.58 15,221.02 15,227.58 0.0K
09:27 15,223.08 15,229.10 15,218.11 15,223.61 0.0K
09:28 15,222.62 15,223.12 15,217.26 15,217.26 0.0K
09:29 15,215.26 15,220.87 15,215.26 15,217.50 0.0K
09:30 15,220.50 15,225.44 15,218.40 15,221.50 0.0K
09:31 15,223.51 15,228.50 15,222.46 15,225.50 0.0K
09:32 15,225.95 15,225.95 15,218.51 15,218.51 0.0K
09:33 15,218.01 15,225.47 15,218.01 15,222.96 0.0K
09:34 15,223.96 15,223.96 15,213.50 15,216.52 0.0K
09:35 15,217.02 15,219.50 15,212.55 15,215.05 0.0K
09:36 15,216.50 15,219.50 15,213.02 15,219.50 0.0K
09:37 15,217.50 15,219.52 15,215.00 15,219.50 0.0K
09:38 15,220.50 15,220.53 15,211.59 15,211.59 0.0K
09:39 15,211.10 15,213.65 15,211.10 15,212.65 0.0K
09:40 15,213.16 15,219.60 15,213.15 15,219.60 0.0K
09:41 15,219.50 15,220.50 15,218.50 15,220.50 0.0K
09:42 15,220.06 15,223.50 15,219.07 15,222.50 0.0K
09:43 15,223.08 15,229.03 15,223.08 15,229.03 0.0K
09:44 15,229.52 15,232.50 15,228.52 15,232.42 0.0K
09:45 15,232.92 15,234.50 15,230.42 15,234.50 0.0K
09:46 15,234.39 15,236.50 15,232.50 15,233.50 0.0K
09:47 15,233.86 15,236.85 15,232.50 15,233.34 0.0K
09:48 15,234.50 15,236.82 15,233.50 15,236.80 0.0K
09:49 15,236.30 15,238.30 15,234.88 15,234.88 0.0K
09:50 15,233.50 15,233.90 15,226.50 15,228.50 0.0K
09:51 15,227.98 15,236.95 15,227.50 15,236.41 0.0K
09:52 15,235.41 15,238.42 15,234.43 15,234.95 0.0K
09:53 15,235.50 15,237.50 15,234.51 15,236.50 0.0K
09:54 15,236.57 15,239.09 15,235.50 15,238.50 0.0K
09:55 15,239.50 15,245.50 15,239.50 15,244.50 0.0K
09:56 15,245.08 15,245.50 15,244.08 15,244.08 0.0K
09:57 15,243.50 15,244.11 15,238.13 15,244.09 0.0K
09:58 15,244.10 15,245.60 15,242.61 15,245.10 0.0K
09:59 15,245.60 15,248.56 15,244.57 15,247.55 0.0K
10:00 15,249.05 15,249.05 15,243.58 15,248.11 0.0K
10:01 15,247.61 15,249.17 15,246.62 15,248.50 0.0K
10:02 15,248.68 15,249.50 15,243.22 15,243.23 0.0K
10:03 15,243.73 15,248.73 15,243.50 15,247.72 0.0K
10:04 15,248.21 15,250.69 15,247.70 15,248.71 0.0K
10:05 15,249.21 15,249.71 15,240.31 15,240.33 0.0K
10:06 15,239.50 15,244.89 15,232.84 15,244.89 0.0K
10:07 15,244.88 15,244.88 15,237.92 15,237.93 0.0K
10:08 15,237.94 15,240.50 15,237.94 15,238.00 0.0K
10:09 15,238.01 15,242.03 15,238.01 15,240.09 0.0K
10:10 15,237.59 15,241.67 15,233.11 15,241.67 0.0K
10:11 15,242.17 15,244.66 15,241.15 15,242.17 0.0K
10:12 15,241.67 15,243.75 15,238.50 15,243.75 0.0K
10:13 15,245.50 15,254.50 15,245.25 15,254.13 0.0K
10:14 15,255.13 15,260.50 15,254.12 15,259.50 0.0K
10:15 15,258.11 15,263.11 15,257.59 15,258.64 0.0K
10:16 15,259.14 15,259.66 15,258.50 15,259.17 0.0K
10:17 15,257.67 15,263.14 15,255.17 15,263.14 0.0K
10:18 15,263.13 15,270.04 15,263.12 15,266.50 0.0K
10:19 15,268.03 15,270.50 15,268.00 15,269.94 0.0K
10:20 15,270.44 15,275.50 15,270.44 15,274.36 0.0K
10:21 15,273.37 15,273.91 15,270.50 15,273.91 0.0K
10:22 15,276.91 15,277.41 15,276.50 15,276.91 0.0K
10:23 15,276.41 15,278.50 15,274.93 15,277.93 0.0K
10:24 15,278.43 15,278.44 15,274.01 15,275.54 0.0K
10:25 15,274.55 15,282.54 15,274.55 15,279.50 0.0K
10:26 15,279.06 15,279.50 15,273.60 15,274.11 0.0K
10:27 15,273.50 15,274.50 15,271.13 15,272.14 0.0K
10:28 15,272.15 15,272.67 15,269.18 15,271.20 0.0K
10:29 15,268.21 15,269.50 15,266.50 15,267.71 0.0K
10:30 15,267.21 15,272.71 15,266.21 15,270.21 0.0K
10:31 15,268.71 15,268.72 15,263.22 15,265.50 0.0K
10:32 15,264.23 15,265.50 15,262.50 15,264.21 0.0K
10:33 15,265.21 15,269.65 15,264.50 15,265.50 0.0K
10:34 15,265.11 15,265.11 15,261.63 15,263.50 0.0K
10:35 15,264.15 15,268.11 15,263.50 15,263.50 0.0K
10:36 15,265.59 15,267.09 15,263.08 15,263.08 0.0K
10:37 15,264.08 15,264.50 15,254.50 15,255.72 0.0K
10:38 15,256.73 15,257.50 15,254.25 15,255.32 0.0K
10:39 15,256.82 15,257.81 15,256.32 15,257.81 0.0K
10:40 15,257.80 15,257.80 15,255.29 15,255.29 0.0K
10:41 15,257.79 15,258.50 15,252.78 15,258.50 0.0K
10:42 15,257.18 15,259.50 15,256.50 15,258.07 0.0K
10:43 15,259.07 15,265.99 15,259.07 15,265.96 0.0K
10:44 15,265.45 15,267.38 15,263.86 15,265.86 0.0K
10:45 15,266.36 15,266.36 15,255.40 15,255.91 0.0K
10:46 15,256.41 15,259.48 15,254.50 15,258.50 0.0K
10:47 15,259.49 15,261.50 15,257.98 15,258.44 0.0K
10:48 15,259.94 15,259.94 15,253.49 15,254.00 0.0K
10:49 15,252.51 15,252.52 15,244.58 15,244.58 0.0K
10:50 15,244.59 15,245.10 15,231.21 15,233.50 0.0K
10:51 15,232.72 15,232.72 15,228.27 15,231.75 0.0K
10:52 15,232.25 15,234.50 15,229.50 15,229.50 0.0K
10:53 15,231.50 15,234.50 15,229.50 15,233.11 0.0K
10:54 15,234.10 15,234.10 15,229.09 15,231.09 0.0K
10:55 15,230.09 15,230.11 15,225.63 15,225.63 0.0K
10:56 15,225.13 15,231.13 15,223.66 15,229.50 0.0K
10:57 15,229.13 15,235.50 15,229.13 15,232.11 0.0K
10:58 15,232.50 15,232.50 15,229.50 15,230.12 0.0K
10:59 15,228.12 15,229.50 15,227.50 15,229.50 0.0K
11:00 15,229.10 15,232.50 15,227.10 15,232.04 0.0K
11:01 15,232.03 15,235.50 15,232.02 15,235.43 0.0K
11:02 15,235.42 15,236.91 15,231.50 15,234.85 0.0K
11:03 15,234.84 15,234.84 15,225.50 15,226.50 0.0K
11:04 15,227.35 15,228.84 15,226.50 15,227.50 0.0K
11:05 15,229.83 15,230.81 15,228.50 15,228.76 0.0K
11:06 15,229.26 15,229.26 15,223.50 15,226.29 0.0K
11:07 15,226.79 15,232.76 15,226.79 15,230.74 0.0K
11:08 15,230.24 15,237.50 15,230.24 15,235.70 0.0K
11:09 15,235.20 15,237.20 15,231.50 15,231.50 0.0K
11:10 15,231.73 15,231.73 15,229.25 15,229.74 0.0K
11:11 15,226.50 15,226.75 15,223.74 15,224.74 0.0K
11:12 15,225.74 15,225.74 15,220.50 15,223.50 0.0K
11:13 15,224.50 15,229.19 15,224.50 15,226.14 0.0K
11:14 15,225.64 15,227.63 15,222.50 15,222.50 0.0K
11:15 15,224.10 15,224.50 15,221.12 15,221.12 0.0K
11:16 15,222.50 15,222.50 15,217.50 15,217.69 0.0K
11:17 15,217.70 15,220.71 15,217.70 15,220.71 0.0K
11:18 15,220.21 15,229.64 15,220.21 15,229.61 0.0K
11:19 15,229.60 15,234.95 15,229.59 15,234.44 0.0K
11:20 15,234.43 15,234.43 15,230.91 15,233.42 0.0K
11:21 15,235.91 15,238.50 15,235.38 15,237.50 0.0K
11:22 15,236.32 15,237.81 15,235.31 15,235.31 0.0K
11:23 15,236.81 15,237.50 15,232.50 15,236.79 0.0K
11:24 15,237.29 15,241.72 15,236.78 15,241.71 0.0K
11:25 15,240.71 15,242.72 15,240.18 15,240.50 0.0K
11:26 15,241.17 15,242.50 15,240.50 15,241.50 0.0K
11:27 15,241.62 15,244.09 15,241.11 15,243.07 0.0K
11:28 15,242.50 15,247.01 15,241.50 15,246.50 0.0K
11:29 15,246.97 15,247.47 15,241.50 15,242.46 0.0K
11:30 15,241.96 15,243.98 15,235.99 15,243.50 0.0K
11:31 15,242.50 15,242.50 15,234.50 15,234.50 0.0K
11:32 15,235.50 15,239.94 15,235.50 15,239.50 0.0K
11:33 15,239.89 15,241.84 15,237.81 15,237.81 0.0K
11:34 15,237.31 15,238.32 15,235.50 15,235.81 0.0K
11:35 15,236.81 15,239.76 15,236.81 15,239.76 0.0K
11:36 15,238.50 15,241.50 15,235.50 15,236.50 0.0K
11:37 15,236.29 15,236.29 15,233.50 15,233.83 0.0K
11:38 15,234.50 15,237.33 15,233.50 15,235.33 0.0K
11:39 15,236.84 15,239.80 15,235.50 15,237.80 0.0K
11:40 15,237.79 15,241.71 15,237.26 15,241.50 0.0K
11:41 15,241.70 15,244.61 15,240.50 15,241.57 0.0K
11:42 15,240.57 15,240.57 15,237.06 15,237.07 0.0K
11:43 15,237.57 15,238.07 15,235.57 15,235.57 0.0K
11:44 15,235.50 15,239.50 15,235.06 15,239.05 0.0K
11:45 15,238.50 15,239.55 15,230.55 15,230.55 0.0K
11:46 15,230.56 15,230.63 15,229.08 15,230.63 0.0K
11:47 15,230.64 15,235.50 15,228.50 15,235.14 0.0K
11:48 15,235.64 15,235.64 15,230.50 15,231.64 0.0K
11:49 15,231.63 15,234.50 15,231.50 15,232.50 0.0K
11:50 15,233.63 15,233.63 15,228.50 15,231.12 0.0K
11:51 15,231.11 15,236.08 15,229.50 15,236.08 0.0K
11:52 15,236.58 15,236.58 15,231.06 15,234.06 0.0K
11:53 15,234.50 15,237.50 15,231.04 15,231.55 0.0K
11:54 15,232.55 15,234.50 15,230.05 15,234.50 0.0K
11:55 15,233.57 15,235.06 15,231.56 15,233.55 0.0K
11:56 15,233.54 15,235.48 15,233.49 15,235.48 0.0K
11:57 15,236.48 15,236.96 15,232.46 15,232.46 0.0K
11:58 15,233.50 15,235.50 15,232.46 15,235.50 0.0K
11:59 15,235.46 15,238.50 15,233.46 15,238.50 0.0K
12:00 15,239.50 15,240.42 15,238.39 15,238.50 0.0K
12:01 15,239.50 15,242.50 15,239.38 15,241.29 0.0K
12:02 15,240.29 15,247.25 15,240.29 15,246.69 0.0K
12:03 15,247.68 15,249.50 15,247.50 15,249.08 0.0K
12:04 15,247.08 15,251.52 15,247.08 15,251.50 0.0K
12:05 15,251.49 15,251.49 15,242.00 15,243.02 0.0K
12:06 15,242.52 15,242.52 15,238.12 15,238.12 0.0K
12:07 15,238.13 15,238.13 15,231.19 15,231.71 0.0K
12:08 15,231.73 15,232.50 15,231.30 15,232.32 0.0K
12:09 15,232.33 15,235.34 15,231.33 15,235.34 0.0K
12:10 15,236.34 15,243.79 15,236.33 15,242.50 0.0K
12:11 15,243.76 15,244.50 15,243.21 15,244.18 0.0K
12:12 15,244.16 15,244.66 15,238.50 15,240.16 0.0K
12:13 15,244.65 15,244.65 15,238.10 15,238.60 0.0K
12:14 15,239.10 15,241.66 15,238.63 15,241.16 0.0K
12:15 15,240.65 15,240.66 15,238.50 15,240.19 0.0K
12:16 15,240.70 15,242.70 15,240.70 15,241.50 0.0K
12:17 15,242.17 15,243.50 15,241.17 15,243.50 0.0K
12:18 15,243.16 15,244.50 15,242.50 15,244.50 0.0K
12:19 15,247.50 15,247.50 15,237.50 15,238.18 0.0K
12:20 15,237.68 15,237.72 15,234.50 15,237.50 0.0K
12:21 15,237.20 15,242.67 15,237.20 15,241.16 0.0K
12:22 15,241.17 15,243.65 15,239.50 15,241.50 0.0K
12:23 15,241.10 15,241.10 15,236.50 15,237.50 0.0K
12:24 15,236.57 15,239.50 15,235.08 15,237.59 0.0K
12:25 15,238.09 15,241.56 15,238.09 15,240.55 0.0K
12:26 15,240.50 15,241.50 15,239.55 15,240.50 0.0K
12:27 15,239.99 15,241.50 15,238.97 15,239.50 0.0K
12:28 15,240.50 15,241.38 15,239.50 15,239.87 0.0K
12:29 15,239.86 15,241.85 15,238.50 15,238.86 0.0K
12:30 15,237.86 15,237.87 15,229.45 15,229.45 0.0K
12:31 15,229.46 15,229.46 15,228.50 15,228.50 0.0K
12:32 15,228.52 15,228.52 15,224.54 15,225.07 0.0K
12:33 15,224.57 15,225.50 15,222.10 15,223.14 0.0K
12:34 15,222.15 15,223.50 15,221.18 15,223.17 0.0K
12:35 15,223.16 15,223.50 15,220.15 15,222.14 0.0K
12:36 15,222.50 15,222.65 15,219.15 15,222.15 0.0K
12:37 15,222.65 15,227.13 15,222.15 15,227.12 0.0K
12:38 15,230.11 15,231.56 15,230.05 15,230.05 0.0K
12:39 15,229.55 15,236.52 15,229.55 15,236.52 0.0K
12:40 15,237.01 15,238.50 15,236.50 15,237.50 0.0K
12:41 15,237.40 15,238.34 15,235.82 15,237.32 0.0K
12:42 15,239.30 15,239.77 15,237.50 15,239.25 0.0K
12:43 15,239.24 15,240.73 15,237.50 15,238.23 0.0K
12:44 15,238.24 15,238.50 15,236.24 15,237.23 0.0K
12:45 15,236.73 15,236.73 15,234.50 15,235.73 0.0K
12:46 15,235.23 15,235.50 15,234.50 15,235.50 0.0K
12:47 15,235.26 15,236.77 15,232.50 15,235.74 0.0K
12:48 15,235.75 15,238.74 15,234.75 15,237.72 0.0K
12:49 15,236.72 15,240.72 15,236.50 15,240.72 0.0K
12:50 15,241.22 15,245.67 15,240.21 15,245.65 0.0K
12:51 15,245.64 15,251.58 15,245.64 15,249.50 0.0K
12:52 15,249.05 15,251.03 15,248.02 15,249.03 0.0K
12:53 15,249.53 15,251.02 15,248.49 15,250.48 0.0K
12:54 15,250.49 15,254.50 15,250.49 15,254.45 0.0K
12:55 15,256.50 15,259.93 15,256.44 15,256.45 0.0K
12:56 15,257.50 15,258.50 15,256.50 15,256.50 0.0K
12:57 15,254.96 15,257.56 15,253.04 15,256.56 0.0K
12:58 15,257.06 15,257.07 15,255.50 15,256.08 0.0K
12:59 15,255.59 15,258.10 15,255.50 15,255.62 0.0K
13:00 15,258.62 15,258.62 15,252.15 15,252.66 0.0K
13:01 15,251.66 15,260.15 15,251.50 15,258.66 0.0K
13:02 15,258.16 15,258.67 15,255.18 15,258.50 0.0K
13:03 15,258.68 15,258.68 15,257.17 15,257.69 0.0K
13:04 15,258.50 15,260.50 15,257.50 15,258.69 0.0K
13:05 15,258.50 15,263.50 15,258.50 15,263.50 0.0K
13:06 15,262.50 15,262.50 15,258.65 15,259.66 0.0K
13:07 15,259.68 15,260.50 15,255.70 15,260.50 0.0K
13:08 15,260.19 15,261.50 15,258.50 15,260.67 0.0K
13:09 15,260.17 15,260.17 15,255.69 15,259.69 0.0K
13:10 15,260.69 15,260.69 15,257.69 15,257.72 0.0K
13:11 15,257.73 15,257.73 15,251.50 15,252.84 0.0K
13:12 15,252.34 15,252.34 15,250.34 15,250.84 0.0K
13:13 15,251.50 15,251.50 15,249.50 15,251.35 0.0K
13:14 15,253.35 15,253.85 15,251.50 15,252.50 0.0K
13:15 15,253.35 15,256.50 15,253.35 15,256.36 0.0K
13:16 15,256.50 15,257.85 15,254.50 15,257.82 0.0K
13:17 15,255.82 15,255.82 15,254.33 15,254.87 0.0K
13:18 15,254.89 15,258.50 15,252.91 15,258.50 0.0K
13:19 15,257.93 15,260.86 15,257.50 15,260.86 0.0K
13:20 15,260.36 15,261.84 15,259.50 15,259.50 0.0K
13:21 15,259.84 15,260.84 15,259.33 15,260.33 0.0K
13:22 15,260.83 15,261.84 15,258.83 15,261.84 0.0K
13:23 15,262.34 15,264.50 15,261.50 15,261.50 0.0K
13:24 15,261.32 15,261.81 15,260.31 15,260.31 0.0K
13:25 15,261.50 15,268.50 15,261.50 15,268.25 0.0K
13:26 15,268.24 15,271.70 15,268.23 15,271.70 0.0K
13:27 15,271.69 15,272.68 15,271.69 15,272.18 0.0K
13:28 15,271.68 15,274.71 15,271.68 15,273.50 0.0K
13:29 15,272.50 15,273.50 15,272.50 15,272.74 0.0K
13:30 15,273.24 15,275.25 15,272.74 15,274.25 0.0K
13:31 15,274.26 15,274.26 15,270.80 15,271.33 0.0K
13:32 15,271.34 15,273.50 15,271.34 15,273.50 0.0K
13:33 15,271.50 15,272.50 15,270.33 15,271.32 0.0K
13:34 15,271.82 15,272.82 15,269.32 15,270.33 0.0K
13:35 15,271.32 15,271.50 15,267.50 15,267.84 0.0K
13:36 15,267.85 15,269.88 15,267.85 15,269.38 0.0K
13:37 15,268.88 15,270.50 15,268.50 15,269.92 0.0K
13:38 15,268.93 15,268.93 15,264.98 15,265.49 0.0K
13:39 15,265.99 15,268.05 15,265.00 15,268.05 0.0K
13:40 15,268.54 15,269.54 15,268.03 15,269.03 0.0K
13:41 15,270.53 15,270.53 15,268.51 15,269.97 0.0K
13:42 15,270.47 15,272.50 15,270.47 15,271.40 0.0K
13:43 15,271.38 15,271.38 15,270.38 15,270.39 0.0K
13:44 15,274.50 15,274.50 15,272.39 15,272.39 0.0K
13:45 15,272.89 15,278.87 15,272.89 15,278.36 0.0K
13:46 15,277.86 15,278.87 15,276.50 15,278.37 0.0K
13:47 15,277.87 15,282.86 15,277.50 15,281.84 0.0K
13:48 15,282.50 15,282.84 15,276.32 15,276.32 0.0K
13:49 15,276.33 15,276.35 15,273.39 15,275.50 0.0K
13:50 15,275.91 15,275.91 15,268.50 15,270.97 0.0K
13:51 15,271.50 15,272.96 15,268.96 15,271.92 0.0K
13:52 15,271.42 15,273.90 15,271.40 15,273.89 0.0K
13:53 15,273.88 15,275.37 15,273.50 15,273.50 0.0K
13:54 15,274.34 15,278.76 15,273.81 15,278.74 0.0K
13:55 15,279.23 15,280.66 15,277.70 15,280.66 0.0K
13:56 15,281.66 15,282.62 15,280.07 15,281.53 0.0K
13:57 15,281.52 15,281.52 15,280.50 15,280.50 0.0K
13:58 15,279.42 15,280.44 15,279.42 15,279.50 0.0K
13:59 15,279.45 15,281.95 15,279.45 15,281.43 0.0K
14:00 15,280.93 15,280.93 15,278.43 15,278.44 0.0K
14:01 15,279.44 15,279.94 15,277.50 15,278.50 0.0K
14:02 15,276.44 15,277.50 15,274.99 15,277.50 0.0K
14:03 15,277.50 15,280.50 15,277.50 15,279.50 0.0K
14:04 15,280.50 15,280.50 15,279.01 15,279.52 0.0K
14:05 15,279.02 15,279.54 15,277.50 15,279.05 0.0K
14:06 15,278.56 15,280.50 15,278.06 15,279.50 0.0K
14:07 15,279.12 15,280.50 15,279.12 15,279.50 0.0K
14:08 15,279.15 15,279.71 15,278.22 15,278.50 0.0K
14:09 15,278.72 15,279.50 15,277.26 15,277.28 0.0K
14:10 15,277.29 15,278.50 15,277.29 15,278.50 0.0K
14:11 15,279.30 15,279.30 15,275.50 15,276.93 0.0K
14:12 15,276.94 15,276.94 15,275.50 15,275.50 0.0K
14:13 15,275.48 15,275.52 15,275.48 15,275.52 0.0K
14:14 15,275.02 15,275.02 15,272.09 15,272.10 0.0K
14:15 15,272.11 15,276.61 15,264.15 15,270.15 0.0K
14:16 15,270.50 15,271.62 15,268.50 15,271.50 0.0K
14:17 15,269.50 15,273.59 15,267.50 15,267.68 0.0K
14:18 15,270.18 15,270.50 15,267.21 15,267.73 0.0K
14:19 15,267.23 15,270.80 15,266.27 15,270.80 0.0K
14:20 15,270.79 15,271.80 15,267.33 15,269.34 0.0K
14:21 15,269.50 15,269.50 15,265.35 15,267.50 0.0K
14:22 15,269.50 15,274.34 15,269.50 15,271.31 0.0K
14:23 15,271.30 15,279.50 15,269.29 15,279.50 0.0K
14:24 15,278.73 15,280.16 15,278.12 15,280.10 0.0K
14:25 15,281.09 15,281.09 15,274.56 15,277.55 0.0K
14:26 15,277.04 15,277.50 15,272.06 15,274.50 0.0K
14:27 15,274.58 15,274.58 15,270.50 15,271.14 0.0K
14:28 15,271.16 15,272.19 15,267.69 15,267.70 0.0K
14:29 15,268.70 15,270.50 15,268.50 15,269.72 0.0K
14:30 15,270.22 15,270.22 15,252.50 15,264.50 0.0K
14:31 15,263.68 15,264.18 15,252.19 15,252.20 0.0K
14:32 15,251.20 15,254.50 15,244.71 15,245.71 0.0K
14:33 15,245.21 15,247.24 15,237.50 15,237.50 0.0K
14:34 15,238.26 15,247.23 15,236.26 15,244.75 0.0K
14:35 15,245.50 15,247.73 15,238.28 15,238.28 0.0K
14:36 15,236.79 15,239.81 15,230.39 15,232.92 0.0K
14:37 15,234.91 15,246.28 15,234.91 15,243.73 0.0K
14:38 15,244.72 15,250.50 15,244.66 15,246.50 0.0K
14:39 15,246.07 15,249.52 15,244.07 15,245.95 0.0K
14:40 15,246.50 15,252.50 15,243.50 15,251.50 0.0K
14:41 15,252.50 15,258.30 15,251.50 15,257.24 0.0K
14:42 15,257.23 15,262.08 15,257.23 15,262.08 0.0K
14:43 15,261.57 15,261.57 15,255.07 15,258.07 0.0K
14:44 15,259.07 15,262.03 15,256.07 15,262.03 0.0K
14:45 15,262.02 15,263.39 15,258.43 15,263.39 0.0K
14:46 15,263.88 15,267.76 15,261.50 15,267.76 0.0K
14:47 15,267.50 15,271.50 15,261.50 15,270.50 0.0K
14:48 15,270.72 15,278.50 15,269.50 15,274.14 0.0K
14:49 15,273.64 15,278.50 15,272.50 15,276.50 0.0K
14:50 15,277.61 15,281.50 15,276.05 15,279.50 0.0K
14:51 15,279.53 15,281.48 15,277.50 15,281.48 0.0K
14:52 15,281.47 15,283.92 15,278.43 15,283.42 0.0K
14:53 15,283.92 15,283.93 15,278.44 15,283.93 0.0K
14:54 15,283.92 15,283.92 15,280.50 15,283.87 0.0K
14:55 15,282.87 15,288.31 15,280.50 15,288.30 0.0K
14:56 15,286.80 15,288.29 15,279.50 15,288.25 0.0K
14:57 15,287.74 15,289.50 15,281.73 15,288.72 0.0K
14:58 15,288.50 15,293.50 15,283.50 15,293.50 0.0K
14:59 15,293.74 15,300.50 15,293.74 15,296.62 0.0K
15:00 15,297.62 15,311.50 15,297.60 15,306.50 0.0K
15:01 15,307.50 15,312.93 15,306.45 15,312.39 0.0K
15:02 15,311.88 15,311.88 15,301.88 15,305.89 0.0K
15:03 15,306.39 15,312.34 15,301.89 15,312.33 0.0K
15:04 15,312.32 15,312.50 15,306.79 15,312.50 0.0K
15:05 15,313.25 15,313.25 15,299.50 15,299.50 0.0K
15:06 15,301.50 15,304.31 15,299.32 15,304.30 0.0K
15:07 15,305.30 15,309.24 15,304.29 15,305.74 0.0K
15:08 15,306.24 15,306.74 15,294.36 15,294.37 0.0K
15:09 15,293.88 15,294.40 15,286.49 15,286.50 0.0K
15:10 15,287.04 15,289.55 15,283.50 15,283.60 0.0K
15:11 15,283.61 15,290.50 15,283.61 15,290.50 0.0K
15:12 15,289.50 15,292.50 15,285.61 15,292.50 0.0K
15:13 15,291.59 15,291.59 15,286.50 15,286.50 0.0K
15:14 15,286.13 15,287.15 15,284.64 15,285.68 0.0K
15:15 15,285.69 15,286.50 15,279.21 15,286.50 0.0K
15:16 15,286.20 15,286.20 15,281.50 15,281.50 0.0K
15:17 15,281.73 15,284.72 15,281.73 15,283.72 0.0K
15:18 15,281.50 15,290.71 15,281.50 15,290.70 0.0K
15:19 15,291.50 15,291.68 15,289.50 15,291.68 0.0K
15:20 15,293.50 15,294.50 15,289.50 15,291.50 0.0K
15:21 15,291.15 15,291.65 15,288.15 15,289.50 0.0K
15:22 15,288.50 15,289.63 15,284.50 15,284.50 0.0K
15:23 15,283.65 15,287.18 15,282.50 15,286.15 0.0K
15:24 15,286.65 15,289.62 15,286.14 15,289.11 0.0K
15:25 15,289.10 15,289.10 15,286.08 15,287.13 0.0K
15:26 15,287.14 15,290.65 15,285.16 15,288.50 0.0K
15:27 15,287.67 15,287.68 15,286.17 15,286.50 0.0K
15:28 15,285.20 15,285.20 15,277.74 15,278.23 0.0K
15:29 15,277.73 15,277.74 15,272.78 15,273.30 0.0K
15:30 15,273.80 15,286.50 15,273.80 15,282.50 0.0K
15:31 15,285.50 15,290.50 15,280.50 15,289.50 0.0K
15:32 15,290.15 15,290.65 15,282.18 15,282.18 0.0K
15:33 15,279.18 15,285.50 15,277.50 15,277.77 0.0K
15:34 15,275.27 15,278.50 15,274.50 15,275.84 0.0K
15:35 15,273.35 15,276.82 15,271.85 15,276.31 0.0K
15:36 15,277.31 15,278.75 15,267.50 15,267.50 0.0K
15:37 15,268.24 15,274.63 15,268.24 15,274.12 0.0K
15:38 15,274.61 15,279.96 15,274.50 15,274.50 0.0K
15:39 15,274.97 15,275.50 15,271.50 15,272.47 0.0K
15:40 15,274.97 15,277.42 15,269.50 15,272.46 0.0K
15:41 15,272.47 15,280.50 15,269.50 15,280.50 0.0K
15:42 15,280.40 15,282.50 15,273.50 15,274.41 0.0K
15:43 15,276.91 15,278.85 15,272.89 15,276.83 0.0K
15:44 15,277.83 15,285.27 15,277.83 15,285.27 0.0K
15:45 15,284.77 15,289.12 15,282.73 15,289.12 0.0K
15:46 15,290.10 15,295.48 15,289.60 15,294.93 0.0K
15:47 15,294.92 15,295.41 15,290.88 15,292.38 0.0K
15:48 15,292.87 15,293.86 15,290.50 15,291.50 0.0K
15:49 15,289.50 15,299.50 15,289.50 15,299.28 0.0K
15:50 15,301.50 15,305.25 15,292.50 15,292.80 0.0K
15:51 15,292.50 15,299.50 15,292.50 15,299.50 0.0K
15:52 15,299.27 15,304.71 15,299.27 15,301.50 0.0K
15:53 15,302.19 15,303.63 15,299.69 15,302.50 0.0K
15:54 15,303.50 15,308.56 15,303.50 15,308.54 0.0K
15:55 15,309.54 15,312.53 15,309.00 15,310.99 0.0K
15:56 15,310.50 15,312.47 15,308.96 15,311.43 0.0K
15:57 15,311.93 15,328.76 15,311.93 15,328.76 0.0K
15:58 15,330.26 15,332.50 15,324.50 15,325.70 0.0K
15:59 15,324.50 15,324.50 15,319.50 15,319.77 0.0K
16:00 15,323.50 15,323.76 15,316.30 15,316.31 0.0K
16:01 15,316.81 15,318.81 15,310.50 15,311.50 0.0K
16:02 15,310.50 15,313.50 15,307.50 15,308.94 0.0K
16:03 15,310.50 15,311.45 15,303.48 15,310.44 0.0K
16:04 15,308.94 15,308.94 15,303.94 15,304.40 0.0K
16:05 15,304.90 15,310.50 15,304.90 15,310.50 0.0K
16:06 15,310.33 15,311.50 15,308.31 15,311.50 0.0K
16:07 15,310.81 15,312.50 15,308.32 15,310.50 0.0K
16:08 15,310.78 15,312.50 15,307.26 15,308.76 0.0K
16:09 15,306.77 15,309.35 15,303.86 15,309.34 0.0K
16:10 15,309.33 15,312.50 15,306.34 15,312.50 0.0K
16:11 15,308.33 15,314.50 15,308.33 15,312.29 0.0K
16:12 15,314.50 15,314.50 15,311.28 15,311.31 0.0K
16:13 15,311.32 15,316.81 15,310.50 15,310.50 0.0K
16:14 15,311.32 15,313.31 15,305.34 15,305.35 0.0K
16:15 15,305.36 15,310.50 15,305.36 15,306.34 0.0K
16:16 15,306.33 15,308.32 15,304.50 15,308.32 0.0K
16:17 15,308.82 15,312.31 15,308.82 15,310.29 0.0K
16:18 15,310.78 15,313.80 15,309.79 15,313.29 0.0K
16:19 15,315.29 15,319.50 15,315.22 15,317.50 0.0K
16:20 15,315.69 15,317.18 15,315.19 15,316.50 0.0K
16:21 15,317.67 15,320.50 15,317.14 15,318.50 0.0K
16:22 15,320.10 15,320.10 15,313.13 15,316.50 0.0K
16:23 15,315.13 15,315.13 15,311.50 15,312.15 0.0K
16:24 15,313.15 15,319.16 15,312.65 15,319.16 0.0K
16:25 15,319.15 15,322.63 15,319.13 15,319.63 0.0K
16:26 15,320.12 15,320.63 15,317.13 15,320.13 0.0K
16:27 15,320.63 15,322.50 15,318.13 15,321.50 0.0K
16:28 15,322.61 15,322.61 15,313.50 15,314.50 0.0K
16:29 15,314.16 15,317.17 15,311.17 15,315.67 0.0K
16:30 15,315.17 15,315.67 15,301.78 15,306.29 0.0K
16:31 15,303.29 15,304.30 15,293.38 15,293.38 0.0K
16:32 15,294.88 15,298.91 15,293.50 15,296.40 0.0K
16:33 15,298.40 15,302.39 15,297.50 15,301.89 0.0K
16:34 15,299.89 15,303.88 15,297.90 15,302.38 0.0K
16:35 15,302.37 15,302.37 15,296.91 15,297.91 0.0K
16:36 15,294.41 15,295.95 15,292.94 15,294.46 0.0K
16:37 15,295.46 15,296.50 15,291.50 15,293.54 0.0K
16:38 15,295.04 15,297.57 15,292.56 15,297.07 0.0K
16:39 15,298.07 15,300.05 15,295.55 15,296.50 0.0K
16:40 15,296.56 15,296.56 15,288.11 15,289.64 0.0K
16:41 15,289.14 15,293.64 15,289.14 15,293.50 0.0K
16:42 15,293.63 15,293.66 15,288.15 15,292.50 0.0K
16:43 15,293.16 15,298.62 15,291.15 15,295.57 0.0K
16:44 15,295.56 15,304.50 15,295.56 15,303.50 0.0K
16:45 15,303.48 15,308.50 15,302.50 15,306.50 0.0K
16:46 15,307.42 15,308.50 15,304.50 15,305.41 0.0K
16:47 15,306.91 15,307.50 15,300.50 15,300.50 0.0K
16:48 15,300.47 15,300.47 15,295.56 15,297.08 0.0K
16:49 15,296.58 15,301.59 15,296.58 15,300.50 0.0K
16:50 15,301.11 15,304.61 15,300.61 15,300.62 0.0K
16:51 15,300.63 15,303.64 15,300.63 15,302.50 0.0K
16:52 15,303.11 15,304.50 15,300.61 15,304.15 0.0K
16:53 15,302.50 15,305.22 15,299.50 15,304.71 0.0K
16:54 15,304.21 15,304.50 15,301.21 15,302.24 0.0K
16:55 15,301.24 15,305.50 15,300.25 15,301.27 0.0K
16:56 15,301.28 15,301.79 15,295.50 15,297.34 0.0K
16:57 15,295.85 15,295.85 15,291.95 15,291.95 0.0K
16:58 15,292.50 15,294.98 15,290.48 15,294.97 0.0K
16:59 15,293.97 15,294.95 15,291.48 15,294.94 0.0K
17:00 15,295.43 15,295.50 15,291.41 15,292.42 0.0K
17:01 15,289.42 15,289.42 15,282.52 15,283.05 0.0K
17:02 15,282.55 15,287.07 15,282.50 15,283.08 0.0K
17:03 15,284.58 15,285.11 15,281.64 15,282.50 0.0K
17:04 15,283.16 15,283.50 15,276.22 15,279.50 0.0K
17:05 15,283.50 15,285.50 15,280.75 15,280.75 0.0K
17:06 15,279.50 15,284.50 15,279.50 15,282.80 0.0K
17:07 15,280.80 15,281.32 15,276.34 15,276.36 0.0K
17:08 15,276.86 15,281.85 15,276.86 15,281.33 0.0K
17:09 15,281.83 15,282.82 15,280.32 15,281.50 0.0K
17:10 15,283.32 15,283.50 15,279.50 15,281.34 0.0K
17:11 15,279.34 15,279.50 15,273.50 15,275.88 0.0K
17:12 15,274.88 15,275.50 15,272.50 15,274.91 0.0K
17:13 15,274.92 15,276.45 15,273.92 15,276.45 0.0K
17:14 15,275.45 15,289.39 15,275.45 15,289.39 0.0K
17:15 15,289.50 15,290.85 15,285.39 15,290.85 0.0K
17:16 15,290.35 15,295.84 15,290.35 15,295.34 0.0K
17:17 15,296.34 15,301.85 15,295.50 15,301.85 0.0K
17:18 15,301.50 15,303.50 15,300.85 15,303.50 0.0K
17:19 15,303.85 15,307.84 15,303.85 15,307.34 0.0K
17:20 15,306.34 15,309.50 15,301.43 15,301.43 0.0K
17:21 15,301.44 15,305.94 15,301.44 15,302.45 0.0K
17:22 15,302.96 15,305.52 15,302.46 15,304.52 0.0K
17:23 15,303.03 15,304.50 15,302.50 15,302.50 0.0K
17:24 15,303.11 15,306.63 15,302.12 15,305.50 0.0K
17:25 15,303.14 15,308.50 15,303.14 15,307.12 0.0K
17:26 15,306.62 15,309.60 15,305.61 15,306.11 0.0K
17:27 15,305.50 15,307.60 15,305.50 15,307.09 0.0K
17:28 15,304.09 15,304.14 15,301.62 15,303.15 0.0K
17:29 15,302.65 15,308.69 15,301.16 15,307.21 0.0K
17:30 15,307.71 15,313.71 15,305.71 15,312.21 0.0K
17:31 15,313.71 15,314.21 15,309.21 15,309.50 0.0K
17:32 15,308.21 15,311.50 15,304.22 15,306.50 0.0K
17:33 15,306.71 15,312.50 15,305.72 15,306.22 0.0K
17:34 15,307.71 15,319.71 15,306.72 15,312.21 0.0K
17:35 15,313.71 15,317.21 15,308.00 15,308.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available