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 15,392.50 15,392.50 15,382.50 15,383.50 0.0K
08:59 15,382.50 15,382.50 15,371.50 15,373.50 0.0K
09:00 15,369.52 15,375.51 15,360.54 15,363.03 0.0K
09:01 15,352.55 15,367.03 15,350.06 15,361.04 0.0K
09:02 15,361.54 15,363.54 15,355.50 15,358.50 0.0K
09:03 15,363.04 15,370.50 15,363.04 15,365.04 0.0K
09:04 15,366.54 15,368.53 15,359.05 15,364.54 0.0K
09:05 15,364.04 15,367.04 15,355.56 15,355.56 0.0K
09:06 15,355.06 15,355.06 15,346.08 15,349.50 0.0K
09:07 15,349.08 15,351.61 15,346.60 15,351.50 0.0K
09:08 15,351.12 15,353.71 15,348.50 15,352.71 0.0K
09:09 15,351.50 15,356.69 15,350.50 15,356.19 0.0K
09:10 15,353.69 15,356.70 15,351.22 15,354.75 0.0K
09:11 15,353.50 15,363.19 15,353.50 15,361.67 0.0K
09:12 15,362.50 15,371.52 15,357.16 15,371.50 0.0K
09:13 15,370.99 15,371.42 15,368.47 15,370.87 0.0K
09:14 15,369.87 15,371.37 15,367.40 15,367.41 0.0K
09:15 15,368.40 15,379.50 15,368.40 15,375.50 0.0K
09:16 15,376.50 15,378.26 15,372.69 15,372.69 0.0K
09:17 15,372.50 15,372.68 15,366.50 15,367.14 0.0K
09:18 15,366.64 15,367.64 15,360.18 15,360.18 0.0K
09:19 15,361.50 15,363.66 15,360.50 15,361.50 0.0K
09:20 15,361.68 15,362.71 15,359.25 15,359.76 0.0K
09:21 15,359.77 15,369.67 15,359.77 15,363.64 0.0K
09:22 15,361.50 15,366.50 15,357.50 15,366.50 0.0K
09:23 15,366.13 15,368.50 15,366.12 15,367.03 0.0K
09:24 15,366.53 15,367.50 15,359.58 15,362.07 0.0K
09:25 15,362.56 15,370.95 15,361.56 15,363.45 0.0K
09:26 15,363.94 15,365.92 15,357.42 15,359.50 0.0K
09:27 15,359.91 15,360.91 15,353.45 15,353.45 0.0K
09:28 15,353.46 15,353.46 15,343.03 15,345.55 0.0K
09:29 15,345.50 15,347.05 15,339.50 15,340.50 0.0K
09:30 15,341.54 15,343.50 15,336.06 15,343.50 0.0K
09:31 15,340.96 15,347.95 15,336.48 15,347.44 0.0K
09:32 15,347.43 15,357.23 15,346.43 15,357.22 0.0K
09:33 15,356.70 15,356.70 15,350.20 15,350.20 0.0K
09:34 15,349.71 15,349.74 15,338.50 15,340.89 0.0K
09:35 15,338.40 15,343.92 15,338.40 15,343.92 0.0K
09:36 15,345.43 15,345.43 15,335.50 15,335.50 0.0K
09:37 15,336.99 15,343.91 15,336.50 15,343.85 0.0K
09:38 15,343.84 15,343.84 15,339.50 15,339.50 0.0K
09:39 15,341.32 15,341.80 15,335.29 15,335.29 0.0K
09:40 15,335.79 15,342.25 15,335.29 15,341.19 0.0K
09:41 15,341.18 15,343.67 15,339.18 15,343.65 0.0K
09:42 15,344.14 15,345.57 15,343.60 15,345.54 0.0K
09:43 15,346.04 15,346.50 15,342.50 15,343.02 0.0K
09:44 15,343.52 15,345.50 15,341.50 15,341.50 0.0K
09:45 15,342.50 15,342.55 15,337.55 15,340.06 0.0K
09:46 15,340.50 15,344.52 15,337.58 15,344.51 0.0K
09:47 15,344.48 15,344.48 15,340.88 15,343.35 0.0K
09:48 15,342.35 15,346.83 15,341.36 15,346.82 0.0K
09:49 15,350.81 15,354.50 15,350.19 15,351.50 0.0K
09:50 15,352.18 15,359.50 15,352.18 15,359.03 0.0K
09:51 15,359.02 15,362.93 15,358.50 15,361.43 0.0K
09:52 15,361.42 15,366.90 15,359.50 15,362.92 0.0K
09:53 15,362.93 15,363.97 15,359.99 15,361.00 0.0K
09:54 15,361.01 15,365.53 15,360.51 15,365.50 0.0K
09:55 15,367.50 15,371.50 15,365.04 15,369.50 0.0K
09:56 15,370.50 15,376.50 15,369.99 15,376.50 0.0K
09:57 15,375.50 15,376.89 15,372.92 15,373.88 0.0K
09:58 15,373.39 15,376.89 15,372.86 15,373.87 0.0K
09:59 15,374.37 15,374.37 15,369.50 15,371.50 0.0K
10:00 15,371.90 15,376.95 15,369.90 15,374.91 0.0K
10:01 15,373.91 15,376.88 15,363.05 15,363.05 0.0K
10:02 15,360.50 15,363.50 15,354.50 15,361.58 0.0K
10:03 15,362.50 15,365.04 15,356.09 15,361.57 0.0K
10:04 15,361.56 15,361.56 15,356.50 15,359.09 0.0K
10:05 15,358.09 15,365.96 15,358.09 15,365.96 0.0K
10:06 15,367.95 15,367.95 15,358.95 15,359.49 0.0K
10:07 15,357.00 15,364.98 15,357.00 15,361.97 0.0K
10:08 15,360.48 15,364.95 15,359.50 15,363.50 0.0K
10:09 15,364.43 15,366.50 15,363.43 15,363.50 0.0K
10:10 15,363.94 15,367.88 15,363.94 15,367.38 0.0K
10:11 15,368.38 15,369.89 15,367.38 15,368.39 0.0K
10:12 15,369.88 15,373.32 15,369.87 15,370.81 0.0K
10:13 15,371.81 15,379.73 15,371.81 15,379.72 0.0K
10:14 15,379.71 15,380.50 15,375.67 15,376.66 0.0K
10:15 15,375.66 15,380.50 15,375.50 15,380.50 0.0K
10:16 15,384.66 15,393.58 15,384.50 15,392.13 0.0K
10:17 15,393.50 15,394.11 15,388.50 15,388.66 0.0K
10:18 15,388.16 15,389.20 15,386.21 15,389.20 0.0K
10:19 15,388.69 15,393.15 15,387.19 15,392.64 0.0K
10:20 15,393.50 15,395.63 15,389.50 15,393.66 0.0K
10:21 15,393.50 15,395.70 15,391.50 15,395.20 0.0K
10:22 15,395.69 15,397.11 15,392.61 15,392.61 0.0K
10:23 15,392.62 15,400.50 15,392.62 15,400.02 0.0K
10:24 15,405.50 15,405.50 15,403.50 15,403.50 0.0K
10:25 15,403.98 15,407.46 15,402.99 15,402.99 0.0K
10:26 15,403.49 15,404.54 15,399.54 15,404.54 0.0K
10:27 15,405.54 15,408.50 15,402.07 15,404.57 0.0K
10:28 15,405.57 15,406.54 15,403.01 15,403.01 0.0K
10:29 15,403.50 15,405.50 15,401.50 15,405.50 0.0K
10:30 15,406.01 15,406.01 15,392.50 15,392.50 0.0K
10:31 15,391.16 15,393.70 15,389.79 15,389.80 0.0K
10:32 15,390.80 15,392.46 15,388.38 15,391.96 0.0K
10:33 15,393.46 15,393.95 15,392.44 15,393.50 0.0K
10:34 15,393.40 15,398.84 15,392.50 15,395.35 0.0K
10:35 15,395.34 15,398.80 15,395.34 15,397.28 0.0K
10:36 15,396.50 15,397.28 15,393.29 15,394.30 0.0K
10:37 15,395.31 15,400.27 15,394.81 15,400.27 0.0K
10:38 15,400.25 15,407.66 15,400.25 15,405.14 0.0K
10:39 15,404.64 15,405.50 15,401.50 15,403.50 0.0K
10:40 15,402.50 15,402.50 15,394.50 15,395.25 0.0K
10:41 15,394.76 15,394.76 15,390.78 15,392.33 0.0K
10:42 15,393.33 15,394.33 15,392.34 15,394.30 0.0K
10:43 15,393.80 15,400.50 15,393.50 15,400.50 0.0K
10:44 15,400.76 15,401.75 15,398.50 15,400.74 0.0K
10:45 15,400.24 15,400.24 15,396.50 15,396.81 0.0K
10:46 15,397.32 15,403.32 15,397.32 15,398.50 0.0K
10:47 15,402.81 15,409.50 15,402.50 15,408.69 0.0K
10:48 15,409.19 15,415.66 15,409.19 15,415.16 0.0K
10:49 15,415.17 15,416.50 15,411.71 15,412.23 0.0K
10:50 15,411.74 15,415.21 15,405.76 15,406.27 0.0K
10:51 15,406.28 15,406.28 15,399.34 15,399.35 0.0K
10:52 15,397.86 15,398.50 15,393.50 15,397.50 0.0K
10:53 15,399.50 15,399.50 15,396.47 15,397.50 0.0K
10:54 15,397.01 15,397.02 15,393.10 15,393.10 0.0K
10:55 15,392.50 15,392.50 15,385.24 15,385.24 0.0K
10:56 15,385.25 15,388.75 15,385.25 15,385.50 0.0K
10:57 15,385.29 15,385.81 15,382.31 15,382.31 0.0K
10:58 15,381.82 15,381.82 15,374.50 15,377.92 0.0K
10:59 15,378.41 15,378.50 15,374.44 15,374.44 0.0K
11:00 15,373.45 15,373.45 15,367.99 15,369.50 0.0K
11:01 15,370.06 15,382.50 15,370.06 15,382.41 0.0K
11:02 15,382.40 15,382.50 15,377.50 15,378.37 0.0K
11:03 15,378.38 15,378.39 15,370.01 15,370.01 0.0K
11:04 15,369.50 15,375.05 15,368.03 15,374.50 0.0K
11:05 15,376.04 15,378.93 15,376.04 15,378.91 0.0K
11:06 15,378.90 15,378.90 15,371.49 15,371.51 0.0K
11:07 15,372.51 15,375.56 15,372.03 15,375.56 0.0K
11:08 15,377.05 15,377.55 15,374.08 15,374.50 0.0K
11:09 15,373.59 15,373.59 15,369.66 15,372.66 0.0K
11:10 15,372.50 15,372.50 15,366.19 15,367.72 0.0K
11:11 15,367.22 15,368.78 15,366.50 15,368.78 0.0K
11:12 15,368.79 15,374.78 15,366.50 15,374.50 0.0K
11:13 15,375.26 15,375.75 15,371.50 15,371.65 0.0K
11:14 15,371.14 15,371.14 15,367.65 15,368.66 0.0K
11:15 15,367.66 15,368.69 15,364.17 15,367.69 0.0K
11:16 15,365.69 15,366.69 15,358.50 15,360.50 0.0K
11:17 15,361.76 15,368.23 15,361.76 15,366.70 0.0K
11:18 15,366.69 15,368.67 15,366.50 15,368.62 0.0K
11:19 15,369.12 15,372.05 15,367.05 15,367.55 0.0K
11:20 15,367.56 15,367.56 15,362.08 15,362.60 0.0K
11:21 15,361.61 15,363.14 15,361.12 15,361.66 0.0K
11:22 15,360.67 15,363.71 15,357.50 15,363.71 0.0K
11:23 15,364.50 15,365.70 15,363.22 15,363.22 0.0K
11:24 15,363.72 15,364.50 15,363.50 15,363.50 0.0K
11:25 15,363.77 15,365.28 15,363.77 15,365.28 0.0K
11:26 15,364.29 15,364.29 15,359.84 15,362.84 0.0K
11:27 15,363.34 15,363.34 15,358.86 15,361.89 0.0K
11:28 15,362.39 15,366.87 15,362.39 15,365.85 0.0K
11:29 15,364.85 15,368.84 15,359.50 15,362.50 0.0K
11:30 15,362.36 15,364.85 15,360.50 15,364.50 0.0K
11:31 15,364.31 15,366.29 15,364.28 15,364.76 0.0K
11:32 15,365.50 15,366.72 15,363.21 15,363.21 0.0K
11:33 15,364.21 15,368.50 15,364.21 15,368.50 0.0K
11:34 15,368.20 15,368.20 15,362.24 15,362.76 0.0K
11:35 15,362.26 15,369.69 15,362.26 15,369.50 0.0K
11:36 15,370.68 15,370.68 15,368.17 15,368.17 0.0K
11:37 15,367.67 15,370.50 15,367.50 15,368.70 0.0K
11:38 15,368.71 15,368.73 15,365.50 15,368.71 0.0K
11:39 15,368.21 15,373.60 15,368.21 15,373.60 0.0K
11:40 15,373.59 15,375.09 15,367.07 15,367.07 0.0K
11:41 15,367.08 15,370.50 15,366.50 15,370.50 0.0K
11:42 15,370.57 15,371.55 15,368.07 15,370.50 0.0K
11:43 15,370.52 15,370.52 15,367.50 15,370.49 0.0K
11:44 15,369.50 15,372.38 15,369.50 15,372.38 0.0K
11:45 15,371.88 15,373.50 15,371.50 15,372.33 0.0K
11:46 15,371.34 15,371.86 15,369.85 15,370.38 0.0K
11:47 15,370.50 15,371.40 15,368.50 15,370.90 0.0K
11:48 15,371.40 15,371.40 15,370.90 15,370.90 0.0K
11:49 15,370.40 15,370.41 15,364.50 15,364.50 0.0K
11:50 15,365.44 15,366.50 15,364.50 15,365.44 0.0K
11:51 15,363.95 15,371.43 15,363.50 15,371.43 0.0K
11:52 15,371.42 15,371.42 15,368.38 15,368.50 0.0K
11:53 15,368.89 15,369.40 15,366.90 15,368.38 0.0K
11:54 15,366.50 15,369.50 15,366.50 15,369.40 0.0K
11:55 15,368.40 15,369.96 15,367.90 15,369.95 0.0K
11:56 15,370.45 15,376.50 15,370.44 15,375.34 0.0K
11:57 15,376.50 15,381.78 15,376.31 15,379.28 0.0K
11:58 15,379.27 15,380.26 15,376.24 15,377.25 0.0K
11:59 15,376.75 15,378.76 15,374.50 15,374.79 0.0K
12:00 15,376.50 15,381.67 15,376.50 15,381.66 0.0K
12:01 15,381.65 15,385.50 15,380.15 15,385.50 0.0K
12:02 15,386.50 15,388.05 15,386.06 15,387.06 0.0K
12:03 15,386.56 15,392.51 15,385.50 15,392.01 0.0K
12:04 15,392.51 15,394.50 15,391.51 15,394.49 0.0K
12:05 15,394.98 15,397.50 15,393.50 15,396.50 0.0K
12:06 15,397.43 15,397.50 15,396.44 15,396.97 0.0K
12:07 15,396.98 15,397.99 15,396.48 15,397.54 0.0K
12:08 15,396.04 15,398.50 15,395.56 15,396.57 0.0K
12:09 15,397.07 15,402.50 15,397.07 15,400.07 0.0K
12:10 15,400.08 15,401.50 15,399.50 15,401.50 0.0K
12:11 15,401.50 15,405.90 15,401.38 15,402.50 0.0K
12:12 15,402.85 15,402.85 15,397.37 15,398.88 0.0K
12:13 15,398.38 15,398.50 15,397.35 15,398.31 0.0K
12:14 15,397.81 15,399.32 15,396.34 15,396.34 0.0K
12:15 15,397.34 15,398.50 15,395.27 15,396.50 0.0K
12:16 15,395.50 15,396.78 15,391.50 15,393.50 0.0K
12:17 15,392.88 15,393.88 15,391.50 15,392.41 0.0K
12:18 15,392.42 15,394.92 15,389.44 15,394.92 0.0K
12:19 15,394.91 15,394.91 15,392.39 15,393.88 0.0K
12:20 15,393.38 15,395.50 15,393.38 15,394.50 0.0K
12:21 15,394.88 15,395.85 15,392.50 15,392.87 0.0K
12:22 15,392.88 15,393.50 15,392.38 15,392.86 0.0K
12:23 15,392.87 15,392.87 15,391.37 15,392.35 0.0K
12:24 15,392.84 15,392.84 15,390.50 15,390.50 0.0K
12:25 15,390.83 15,391.86 15,388.50 15,388.50 0.0K
12:26 15,388.88 15,390.50 15,387.41 15,388.50 0.0K
12:27 15,389.50 15,389.91 15,388.41 15,388.93 0.0K
12:28 15,388.94 15,392.96 15,388.46 15,391.96 0.0K
12:29 15,393.95 15,397.42 15,393.50 15,396.38 0.0K
12:30 15,395.87 15,398.34 15,394.50 15,395.50 0.0K
12:31 15,396.50 15,401.77 15,396.50 15,399.50 0.0K
12:32 15,398.75 15,399.76 15,394.30 15,394.30 0.0K
12:33 15,395.30 15,397.50 15,394.33 15,396.50 0.0K
12:34 15,395.83 15,396.50 15,394.37 15,394.37 0.0K
12:35 15,393.37 15,395.45 15,392.43 15,395.44 0.0K
12:36 15,395.94 15,396.50 15,394.43 15,395.43 0.0K
12:37 15,395.93 15,399.92 15,395.93 15,399.92 0.0K
12:38 15,399.41 15,399.41 15,392.50 15,393.89 0.0K
12:39 15,394.39 15,394.39 15,391.50 15,392.50 0.0K
12:40 15,391.88 15,395.83 15,388.38 15,393.50 0.0K
12:41 15,392.79 15,392.79 15,391.50 15,392.28 0.0K
12:42 15,392.29 15,396.70 15,391.50 15,396.70 0.0K
12:43 15,396.69 15,397.65 15,396.69 15,397.59 0.0K
12:44 15,397.58 15,397.58 15,394.03 15,394.54 0.0K
12:45 15,394.53 15,396.52 15,393.50 15,393.51 0.0K
12:46 15,392.52 15,392.55 15,391.03 15,391.06 0.0K
12:47 15,391.57 15,396.54 15,387.50 15,395.50 0.0K
12:48 15,394.54 15,398.50 15,394.50 15,398.50 0.0K
12:49 15,398.48 15,398.48 15,396.47 15,396.94 0.0K
12:50 15,396.44 15,396.44 15,395.50 15,395.95 0.0K
12:51 15,393.45 15,396.50 15,393.45 15,395.98 0.0K
12:52 15,397.48 15,398.50 15,397.43 15,397.43 0.0K
12:53 15,397.42 15,404.34 15,397.42 15,400.31 0.0K
12:54 15,400.80 15,402.24 15,399.76 15,400.23 0.0K
12:55 15,399.72 15,402.18 15,399.72 15,400.16 0.0K
12:56 15,399.66 15,403.11 15,399.66 15,401.07 0.0K
12:57 15,401.06 15,401.50 15,400.04 15,400.04 0.0K
12:58 15,399.50 15,399.50 15,395.05 15,398.07 0.0K
12:59 15,397.50 15,397.50 15,393.50 15,393.50 0.0K
13:00 15,394.08 15,396.50 15,393.08 15,393.08 0.0K
13:01 15,392.50 15,392.59 15,391.50 15,392.59 0.0K
13:02 15,391.59 15,391.60 15,387.13 15,389.10 0.0K
13:03 15,389.09 15,392.99 15,389.08 15,392.98 0.0K
13:04 15,393.47 15,396.44 15,392.50 15,392.50 0.0K
13:05 15,391.50 15,396.75 15,391.50 15,392.74 0.0K
13:06 15,392.75 15,392.77 15,391.25 15,392.77 0.0K
13:07 15,393.50 15,396.21 15,393.50 15,396.21 0.0K
13:08 15,396.70 15,400.63 15,396.19 15,400.63 0.0K
13:09 15,400.62 15,402.54 15,400.62 15,402.53 0.0K
13:10 15,402.54 15,406.50 15,401.52 15,402.02 0.0K
13:11 15,403.53 15,403.53 15,400.06 15,400.56 0.0K
13:12 15,401.50 15,406.05 15,400.50 15,406.05 0.0K
13:13 15,406.04 15,406.53 15,404.50 15,404.50 0.0K
13:14 15,404.42 15,407.91 15,404.41 15,405.41 0.0K
13:15 15,405.90 15,408.79 15,405.90 15,407.28 0.0K
13:16 15,407.27 15,409.25 15,406.24 15,406.73 0.0K
13:17 15,406.50 15,408.50 15,405.18 15,405.68 0.0K
13:18 15,406.17 15,407.59 15,406.17 15,406.50 0.0K
13:19 15,405.50 15,408.50 15,405.50 15,406.51 0.0K
13:20 15,406.50 15,408.98 15,406.50 15,408.96 0.0K
13:21 15,408.95 15,408.95 15,406.50 15,407.46 0.0K
13:22 15,405.97 15,406.97 15,405.97 15,406.97 0.0K
13:23 15,407.47 15,411.92 15,407.47 15,411.42 0.0K
13:24 15,411.43 15,413.50 15,408.92 15,408.92 0.0K
13:25 15,408.50 15,410.50 15,407.97 15,407.97 0.0K
13:26 15,405.98 15,406.50 15,404.50 15,405.10 0.0K
13:27 15,404.60 15,404.63 15,400.23 15,400.23 0.0K
13:28 15,400.50 15,400.50 15,396.37 15,396.88 0.0K
13:29 15,396.39 15,400.98 15,396.39 15,400.50 0.0K
13:30 15,401.48 15,401.49 15,397.04 15,398.08 0.0K
13:31 15,398.09 15,400.15 15,398.09 15,399.16 0.0K
13:32 15,398.16 15,398.19 15,396.70 15,397.74 0.0K
13:33 15,397.75 15,399.79 15,397.25 15,399.79 0.0K
13:34 15,397.80 15,400.36 15,397.80 15,400.33 0.0K
13:35 15,398.50 15,401.50 15,398.50 15,401.50 0.0K
13:36 15,402.50 15,408.78 15,402.50 15,407.21 0.0K
13:37 15,407.20 15,407.20 15,402.66 15,402.66 0.0K
13:38 15,402.67 15,404.50 15,399.66 15,399.66 0.0K
13:39 15,398.16 15,398.16 15,390.50 15,391.36 0.0K
13:40 15,390.87 15,392.92 15,390.87 15,390.93 0.0K
13:41 15,390.50 15,391.01 15,389.47 15,390.05 0.0K
13:42 15,390.54 15,393.50 15,390.54 15,392.50 0.0K
13:43 15,392.94 15,394.50 15,392.50 15,393.50 0.0K
13:44 15,391.50 15,393.45 15,390.50 15,392.50 0.0K
13:45 15,393.94 15,397.88 15,393.50 15,396.87 0.0K
13:46 15,396.86 15,397.36 15,395.34 15,395.83 0.0K
13:47 15,395.84 15,400.83 15,395.84 15,400.31 0.0K
13:48 15,400.80 15,402.78 15,400.78 15,402.78 0.0K
13:49 15,402.50 15,405.76 15,402.50 15,403.50 0.0K
13:50 15,404.76 15,404.76 15,400.29 15,400.29 0.0K
13:51 15,400.79 15,401.84 15,398.80 15,401.84 0.0K
13:52 15,401.85 15,402.34 15,401.35 15,402.34 0.0K
13:53 15,403.33 15,406.50 15,403.33 15,406.50 0.0K
13:54 15,406.28 15,406.28 15,406.25 15,406.25 0.0K
13:55 15,405.50 15,406.50 15,400.50 15,402.26 0.0K
13:56 15,403.50 15,405.50 15,402.50 15,405.50 0.0K
13:57 15,405.25 15,405.75 15,404.50 15,405.73 0.0K
13:58 15,405.72 15,411.16 15,405.71 15,410.50 0.0K
13:59 15,410.65 15,413.63 15,410.65 15,411.62 0.0K
14:00 15,412.12 15,413.50 15,405.50 15,405.50 0.0K
14:01 15,405.73 15,407.29 15,402.50 15,403.81 0.0K
14:02 15,404.31 15,406.34 15,404.31 15,405.85 0.0K
14:03 15,405.35 15,406.85 15,403.38 15,404.40 0.0K
14:04 15,404.91 15,407.50 15,402.91 15,406.42 0.0K
14:05 15,405.42 15,409.50 15,403.92 15,409.50 0.0K
14:06 15,409.33 15,410.50 15,408.50 15,410.24 0.0K
14:07 15,410.50 15,411.50 15,407.71 15,407.71 0.0K
14:08 15,407.21 15,408.50 15,407.21 15,408.20 0.0K
14:09 15,408.69 15,410.15 15,407.19 15,410.15 0.0K
14:10 15,410.14 15,410.14 15,406.50 15,407.11 0.0K
14:11 15,406.62 15,406.63 15,404.50 15,405.50 0.0K
14:12 15,405.16 15,408.66 15,405.16 15,405.50 0.0K
14:13 15,405.19 15,405.19 15,400.50 15,401.28 0.0K
14:14 15,402.50 15,402.81 15,400.50 15,401.86 0.0K
14:15 15,401.87 15,402.42 15,399.41 15,401.50 0.0K
14:16 15,402.50 15,402.50 15,399.44 15,399.92 0.0K
14:17 15,400.50 15,401.91 15,398.90 15,399.40 0.0K
14:18 15,399.41 15,401.42 15,397.47 15,397.48 0.0K
14:19 15,397.98 15,397.98 15,397.04 15,397.06 0.0K
14:20 15,397.57 15,399.61 15,396.10 15,399.61 0.0K
14:21 15,397.63 15,398.50 15,396.63 15,396.63 0.0K
14:22 15,396.65 15,397.74 15,393.50 15,397.24 0.0K
14:23 15,397.74 15,402.50 15,397.73 15,402.50 0.0K
14:24 15,402.21 15,404.50 15,402.21 15,403.17 0.0K
14:25 15,402.67 15,408.55 15,402.67 15,408.55 0.0K
14:26 15,410.04 15,410.04 15,407.49 15,407.95 0.0K
14:27 15,407.94 15,409.50 15,407.44 15,407.44 0.0K
14:28 15,406.50 15,407.95 15,403.50 15,403.54 0.0K
14:29 15,404.04 15,405.59 15,403.50 15,405.59 0.0K
14:30 15,405.60 15,406.50 15,402.17 15,402.67 0.0K
14:31 15,404.50 15,408.50 15,403.20 15,407.22 0.0K
14:32 15,405.50 15,406.50 15,399.50 15,399.50 0.0K
14:33 15,399.32 15,403.36 15,399.32 15,403.36 0.0K
14:34 15,404.36 15,405.50 15,402.86 15,402.87 0.0K
14:35 15,401.87 15,402.89 15,399.43 15,400.43 0.0K
14:36 15,399.93 15,400.93 15,392.97 15,393.48 0.0K
14:37 15,394.50 15,397.97 15,394.48 15,397.97 0.0K
14:38 15,398.46 15,398.50 15,393.45 15,393.50 0.0K
14:39 15,395.50 15,397.50 15,395.50 15,396.40 0.0K
14:40 15,395.90 15,396.40 15,390.45 15,390.45 0.0K
14:41 15,390.46 15,394.50 15,390.46 15,394.50 0.0K
14:42 15,393.50 15,394.50 15,391.45 15,393.94 0.0K
14:43 15,394.50 15,394.50 15,391.91 15,393.90 0.0K
14:44 15,394.39 15,397.82 15,394.37 15,396.80 0.0K
14:45 15,395.29 15,396.50 15,393.50 15,396.50 0.0K
14:46 15,395.78 15,396.50 15,394.29 15,395.50 0.0K
14:47 15,395.76 15,399.50 15,393.77 15,399.50 0.0K
14:48 15,399.20 15,399.20 15,396.14 15,396.14 0.0K
14:49 15,395.64 15,400.50 15,395.64 15,397.61 0.0K
14:50 15,399.10 15,404.06 15,399.09 15,403.55 0.0K
14:51 15,403.54 15,403.54 15,400.05 15,403.50 0.0K
14:52 15,402.57 15,402.57 15,395.13 15,395.13 0.0K
14:53 15,395.14 15,398.17 15,394.50 15,397.50 0.0K
14:54 15,396.50 15,397.50 15,393.50 15,393.74 0.0K
14:55 15,393.50 15,393.76 15,391.50 15,391.81 0.0K
14:56 15,392.50 15,392.50 15,389.50 15,390.50 0.0K
14:57 15,390.31 15,390.31 15,387.50 15,388.37 0.0K
14:58 15,388.38 15,389.50 15,387.39 15,389.39 0.0K
14:59 15,389.38 15,389.38 15,386.36 15,387.34 0.0K
15:00 15,387.33 15,387.83 15,381.37 15,385.50 0.0K
15:01 15,388.35 15,389.31 15,387.28 15,387.28 0.0K
15:02 15,383.79 15,384.30 15,380.50 15,381.81 0.0K
15:03 15,381.82 15,382.31 15,380.32 15,382.31 0.0K
15:04 15,382.30 15,382.80 15,381.50 15,381.50 0.0K
15:05 15,381.25 15,382.50 15,380.26 15,382.50 0.0K
15:06 15,382.30 15,384.79 15,381.27 15,383.27 0.0K
15:07 15,384.26 15,385.73 15,384.25 15,385.72 0.0K
15:08 15,385.71 15,389.68 15,385.71 15,387.66 0.0K
15:09 15,388.50 15,392.59 15,388.50 15,392.56 0.0K
15:10 15,392.55 15,392.55 15,391.50 15,392.01 0.0K
15:11 15,392.00 15,393.50 15,391.50 15,393.50 0.0K
15:12 15,392.94 15,392.94 15,389.43 15,389.43 0.0K
15:13 15,388.50 15,388.50 15,385.50 15,385.95 0.0K
15:14 15,385.94 15,385.94 15,382.94 15,385.44 0.0K
15:15 15,383.45 15,385.96 15,381.97 15,385.50 0.0K
15:16 15,385.95 15,387.95 15,383.50 15,383.50 0.0K
15:17 15,382.97 15,382.97 15,379.49 15,379.50 0.0K
15:18 15,378.07 15,382.50 15,378.07 15,378.50 0.0K
15:19 15,374.62 15,374.62 15,373.50 15,373.69 0.0K
15:20 15,373.70 15,385.09 15,373.20 15,384.56 0.0K
15:21 15,384.06 15,384.54 15,380.99 15,380.99 0.0K
15:22 15,380.50 15,380.50 15,376.07 15,376.07 0.0K
15:23 15,376.04 15,376.54 15,372.58 15,372.58 0.0K
15:24 15,372.59 15,373.71 15,370.63 15,373.71 0.0K
15:25 15,372.71 15,374.22 15,372.50 15,372.79 0.0K
15:26 15,372.80 15,372.84 15,368.50 15,368.50 0.0K
15:27 15,366.41 15,372.50 15,366.41 15,370.46 0.0K
15:28 15,369.46 15,374.45 15,368.53 15,370.53 0.0K
15:29 15,371.53 15,373.01 15,369.52 15,370.52 0.0K
15:30 15,372.50 15,374.50 15,369.02 15,371.50 0.0K
15:31 15,371.50 15,371.53 15,368.50 15,370.50 0.0K
15:32 15,370.05 15,371.55 15,367.07 15,367.08 0.0K
15:33 15,366.58 15,369.57 15,365.59 15,367.06 0.0K
15:34 15,366.50 15,371.50 15,366.50 15,368.02 0.0K
15:35 15,368.50 15,368.50 15,362.50 15,367.55 0.0K
15:36 15,367.56 15,371.05 15,367.56 15,369.50 0.0K
15:37 15,368.55 15,368.55 15,366.07 15,367.50 0.0K
15:38 15,366.50 15,369.55 15,366.08 15,369.54 0.0K
15:39 15,369.53 15,370.50 15,367.50 15,370.01 0.0K
15:40 15,370.51 15,370.51 15,367.51 15,369.50 0.0K
15:41 15,367.51 15,367.51 15,364.04 15,364.54 0.0K
15:42 15,362.54 15,370.50 15,362.54 15,367.53 0.0K
15:43 15,367.04 15,372.50 15,366.50 15,370.49 0.0K
15:44 15,369.50 15,371.47 15,368.48 15,369.46 0.0K
15:45 15,370.46 15,374.43 15,370.46 15,374.38 0.0K
15:46 15,374.50 15,376.86 15,373.88 15,375.50 0.0K
15:47 15,375.29 15,379.50 15,374.29 15,379.50 0.0K
15:48 15,378.76 15,382.72 15,376.72 15,378.21 0.0K
15:49 15,377.72 15,378.22 15,374.29 15,374.80 0.0K
15:50 15,374.81 15,375.32 15,369.92 15,372.43 0.0K
15:51 15,371.93 15,371.93 15,368.48 15,370.50 0.0K
15:52 15,372.50 15,372.50 15,368.51 15,370.50 0.0K
15:53 15,371.02 15,371.02 15,364.11 15,368.11 0.0K
15:54 15,366.50 15,368.61 15,363.68 15,363.70 0.0K
15:55 15,365.19 15,366.50 15,360.50 15,365.25 0.0K
15:56 15,364.75 15,367.74 15,362.50 15,363.25 0.0K
15:57 15,363.50 15,363.50 15,359.50 15,363.50 0.0K
15:58 15,364.27 15,364.27 15,360.78 15,361.28 0.0K
15:59 15,362.78 15,364.78 15,361.29 15,364.28 0.0K
16:00 15,368.77 15,369.50 15,357.85 15,357.85 0.0K
16:01 15,357.50 15,359.50 15,352.50 15,355.50 0.0K
16:02 15,354.44 15,356.44 15,350.46 15,350.48 0.0K
16:03 15,351.98 15,354.43 15,349.94 15,353.94 0.0K
16:04 15,354.44 15,354.93 15,352.42 15,352.42 0.0K
16:05 15,354.92 15,359.88 15,353.50 15,359.88 0.0K
16:06 15,359.87 15,364.50 15,359.87 15,364.50 0.0K
16:07 15,364.28 15,367.72 15,362.50 15,363.71 0.0K
16:08 15,364.21 15,371.17 15,362.50 15,366.61 0.0K
16:09 15,365.62 15,366.63 15,362.63 15,365.60 0.0K
16:10 15,368.09 15,372.54 15,367.07 15,372.53 0.0K
16:11 15,372.52 15,377.50 15,372.48 15,374.42 0.0K
16:12 15,374.41 15,377.50 15,374.41 15,375.36 0.0K
16:13 15,376.50 15,379.30 15,376.25 15,376.25 0.0K
16:14 15,375.75 15,378.50 15,373.76 15,375.25 0.0K
16:15 15,375.26 15,379.76 15,374.26 15,378.50 0.0K
16:16 15,378.28 15,382.71 15,378.28 15,382.70 0.0K
16:17 15,382.20 15,389.13 15,382.20 15,389.13 0.0K
16:18 15,388.62 15,389.11 15,385.11 15,386.10 0.0K
16:19 15,387.10 15,393.05 15,387.10 15,391.48 0.0K
16:20 15,391.47 15,395.86 15,391.47 15,395.35 0.0K
16:21 15,395.34 15,401.81 15,395.34 15,400.77 0.0K
16:22 15,401.27 15,404.73 15,399.50 15,404.20 0.0K
16:23 15,404.70 15,408.63 15,404.69 15,408.10 0.0K
16:24 15,407.10 15,407.10 15,400.50 15,401.50 0.0K
16:25 15,399.61 15,402.63 15,398.62 15,402.63 0.0K
16:26 15,401.50 15,402.64 15,396.22 15,396.50 0.0K
16:27 15,398.72 15,402.50 15,398.22 15,402.50 0.0K
16:28 15,404.20 15,406.65 15,404.18 15,404.63 0.0K
16:29 15,404.13 15,404.63 15,401.61 15,401.61 0.0K
16:30 15,400.61 15,407.57 15,400.61 15,407.57 0.0K
16:31 15,406.07 15,407.59 15,404.13 15,404.50 0.0K
16:32 15,407.50 15,407.63 15,405.50 15,406.62 0.0K
16:33 15,406.61 15,408.50 15,405.50 15,407.59 0.0K
16:34 15,406.59 15,407.09 15,404.09 15,404.10 0.0K
16:35 15,404.11 15,404.67 15,401.12 15,403.69 0.0K
16:36 15,404.68 15,405.50 15,401.20 15,401.22 0.0K
16:37 15,400.50 15,400.50 15,394.26 15,395.32 0.0K
16:38 15,395.50 15,400.50 15,395.50 15,398.27 0.0K
16:39 15,400.27 15,400.28 15,397.50 15,400.28 0.0K
16:40 15,400.27 15,400.27 15,397.79 15,399.50 0.0K
16:41 15,399.32 15,404.83 15,398.50 15,403.82 0.0K
16:42 15,403.81 15,408.25 15,403.81 15,408.25 0.0K
16:43 15,407.75 15,412.73 15,407.75 15,412.72 0.0K
16:44 15,412.71 15,412.71 15,407.74 15,408.76 0.0K
16:45 15,408.77 15,408.78 15,407.50 15,408.28 0.0K
16:46 15,408.78 15,409.50 15,407.50 15,407.50 0.0K
16:47 15,407.78 15,409.76 15,407.50 15,407.74 0.0K
16:48 15,405.75 15,408.26 15,404.50 15,406.76 0.0K
16:49 15,406.50 15,406.78 15,405.50 15,406.77 0.0K
16:50 15,406.76 15,406.76 15,402.50 15,402.80 0.0K
16:51 15,402.81 15,404.84 15,402.32 15,404.82 0.0K
16:52 15,404.32 15,404.82 15,403.79 15,403.79 0.0K
16:53 15,403.78 15,403.78 15,399.81 15,401.80 0.0K
16:54 15,401.30 15,402.81 15,400.30 15,402.50 0.0K
16:55 15,402.31 15,402.50 15,400.50 15,401.50 0.0K
16:56 15,400.78 15,400.78 15,398.78 15,398.79 0.0K
16:57 15,399.29 15,400.79 15,397.84 15,397.85 0.0K
16:58 15,396.86 15,399.38 15,394.40 15,399.38 0.0K
16:59 15,398.88 15,398.88 15,392.94 15,393.95 0.0K
17:00 15,391.50 15,395.50 15,391.49 15,393.02 0.0K
17:01 15,393.50 15,393.50 15,390.09 15,391.50 0.0K
17:02 15,390.10 15,390.61 15,384.17 15,387.50 0.0K
17:03 15,387.17 15,392.16 15,387.17 15,391.65 0.0K
17:04 15,392.65 15,394.50 15,391.50 15,392.15 0.0K
17:05 15,392.65 15,396.50 15,391.50 15,395.50 0.0K
17:06 15,396.63 15,398.13 15,396.12 15,398.13 0.0K
17:07 15,398.63 15,398.63 15,395.12 15,396.62 0.0K
17:08 15,396.61 15,396.61 15,392.62 15,394.10 0.0K
17:09 15,394.11 15,394.11 15,391.12 15,391.13 0.0K
17:10 15,390.13 15,394.65 15,390.13 15,394.65 0.0K
17:11 15,394.50 15,396.50 15,393.15 15,393.65 0.0K
17:12 15,394.15 15,394.65 15,393.65 15,394.65 0.0K
17:13 15,392.50 15,393.65 15,388.21 15,388.22 0.0K
17:14 15,387.72 15,391.25 15,387.50 15,391.25 0.0K
17:15 15,390.75 15,396.23 15,389.26 15,396.23 0.0K
17:16 15,395.73 15,399.50 15,394.50 15,398.20 0.0K
17:17 15,399.50 15,403.50 15,398.19 15,403.50 0.0K
17:18 15,403.13 15,406.09 15,401.14 15,406.06 0.0K
17:19 15,405.56 15,408.03 15,405.54 15,407.03 0.0K
17:20 15,407.53 15,408.02 15,403.06 15,405.50 0.0K
17:21 15,404.56 15,405.56 15,399.09 15,399.12 0.0K
17:22 15,399.13 15,399.67 15,397.50 15,397.68 0.0K
17:23 15,397.69 15,399.50 15,395.75 15,395.75 0.0K
17:24 15,395.50 15,396.77 15,394.30 15,394.80 0.0K
17:25 15,395.80 15,398.50 15,394.50 15,398.50 0.0K
17:26 15,400.50 15,401.24 15,397.26 15,399.19 0.0K
17:27 15,397.69 15,398.69 15,395.19 15,397.66 0.0K
17:28 15,397.50 15,397.50 15,389.50 15,389.50 0.0K
17:29 15,388.71 15,389.23 15,386.73 15,387.27 0.0K
17:30 15,386.77 15,387.50 15,377.29 15,378.79 0.0K
17:31 15,378.29 15,378.29 15,373.50 15,374.30 0.0K
17:32 15,376.50 15,382.29 15,375.30 15,382.29 0.0K
17:33 15,381.79 15,383.28 15,380.79 15,383.28 0.0K
17:34 15,383.78 15,391.77 15,383.28 15,389.77 0.0K
17:35 15,390.50 15,391.77 15,387.28 15,388.50 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available