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 15,407.50 15,412.50 15,406.50 15,406.50 0.0K
08:59 15,407.50 15,407.50 15,392.50 15,392.50 0.0K
09:00 15,386.92 15,401.39 15,367.96 15,368.45 0.0K
09:01 15,369.45 15,369.45 15,337.52 15,337.52 0.0K
09:02 15,336.52 15,344.50 15,331.03 15,333.02 0.0K
09:03 15,334.02 15,342.50 15,333.52 15,335.02 0.0K
09:04 15,333.50 15,338.51 15,329.50 15,333.03 0.0K
09:05 15,334.50 15,339.51 15,329.03 15,330.03 0.0K
09:06 15,331.50 15,331.53 15,321.55 15,322.05 0.0K
09:07 15,324.55 15,324.55 15,310.68 15,313.68 0.0K
09:08 15,312.69 15,312.69 15,297.41 15,297.41 0.0K
09:09 15,296.42 15,297.92 15,259.25 15,259.25 0.0K
09:10 15,261.50 15,284.65 15,261.50 15,274.50 0.0K
09:11 15,271.63 15,283.50 15,271.50 15,283.50 0.0K
09:12 15,285.50 15,301.04 15,285.50 15,298.51 0.0K
09:13 15,300.01 15,300.01 15,288.55 15,291.55 0.0K
09:14 15,289.50 15,300.01 15,288.56 15,297.50 0.0K
09:15 15,295.00 15,314.33 15,295.00 15,314.33 0.0K
09:16 15,314.32 15,321.70 15,306.25 15,306.25 0.0K
09:17 15,306.76 15,309.50 15,301.37 15,307.36 0.0K
09:18 15,307.50 15,315.50 15,301.87 15,314.27 0.0K
09:19 15,314.26 15,317.74 15,305.80 15,306.50 0.0K
09:20 15,307.82 15,319.31 15,305.36 15,314.83 0.0K
09:21 15,313.33 15,316.33 15,307.38 15,313.32 0.0K
09:22 15,311.50 15,311.50 15,287.51 15,288.50 0.0K
09:23 15,287.50 15,288.50 15,278.13 15,278.13 0.0K
09:24 15,275.64 15,276.50 15,263.50 15,263.86 0.0K
09:25 15,262.87 15,273.39 15,258.92 15,267.93 0.0K
09:26 15,268.43 15,287.31 15,266.50 15,277.85 0.0K
09:27 15,278.35 15,281.85 15,263.54 15,264.57 0.0K
09:28 15,265.08 15,286.49 15,265.08 15,283.97 0.0K
09:29 15,283.50 15,285.52 15,280.04 15,280.04 0.0K
09:30 15,279.50 15,288.52 15,278.08 15,286.50 0.0K
09:31 15,284.49 15,285.02 15,278.06 15,279.50 0.0K
09:32 15,279.07 15,279.58 15,271.66 15,273.68 0.0K
09:33 15,277.17 15,282.16 15,275.68 15,278.17 0.0K
09:34 15,277.68 15,282.50 15,276.20 15,281.69 0.0K
09:35 15,281.19 15,281.19 15,270.27 15,280.25 0.0K
09:36 15,279.75 15,287.21 15,279.25 15,286.21 0.0K
09:37 15,286.71 15,286.71 15,281.77 15,283.77 0.0K
09:38 15,283.78 15,286.50 15,275.50 15,277.36 0.0K
09:39 15,276.50 15,281.89 15,275.50 15,277.92 0.0K
09:40 15,276.92 15,287.86 15,276.92 15,285.36 0.0K
09:41 15,284.86 15,284.86 15,274.44 15,274.98 0.0K
09:42 15,273.99 15,277.57 15,272.00 15,273.12 0.0K
09:43 15,273.13 15,277.50 15,272.16 15,273.19 0.0K
09:44 15,273.69 15,275.50 15,270.50 15,274.50 0.0K
09:45 15,275.50 15,276.50 15,271.50 15,271.84 0.0K
09:46 15,271.85 15,280.73 15,271.35 15,277.23 0.0K
09:47 15,277.50 15,279.69 15,276.20 15,277.50 0.0K
09:48 15,277.70 15,286.50 15,276.21 15,286.50 0.0K
09:49 15,287.18 15,293.07 15,287.18 15,290.50 0.0K
09:50 15,290.02 15,290.02 15,283.05 15,283.05 0.0K
09:51 15,285.55 15,287.56 15,283.56 15,286.08 0.0K
09:52 15,284.50 15,284.50 15,273.69 15,277.21 0.0K
09:53 15,277.71 15,289.50 15,277.71 15,289.50 0.0K
09:54 15,290.05 15,293.00 15,286.50 15,293.00 0.0K
09:55 15,292.50 15,296.94 15,289.48 15,296.43 0.0K
09:56 15,295.44 15,298.46 15,291.47 15,291.97 0.0K
09:57 15,291.47 15,291.47 15,284.52 15,288.50 0.0K
09:58 15,288.04 15,296.50 15,286.50 15,286.60 0.0K
09:59 15,286.50 15,294.61 15,286.50 15,294.60 0.0K
10:00 15,298.09 15,305.55 15,298.08 15,305.03 0.0K
10:01 15,305.02 15,305.02 15,297.08 15,299.50 0.0K
10:02 15,300.50 15,306.50 15,299.50 15,305.63 0.0K
10:03 15,305.50 15,310.50 15,302.50 15,308.50 0.0K
10:04 15,308.66 15,309.50 15,295.25 15,300.27 0.0K
10:05 15,300.77 15,309.74 15,299.50 15,309.74 0.0K
10:06 15,310.23 15,311.23 15,306.76 15,308.77 0.0K
10:07 15,309.27 15,310.77 15,306.31 15,306.33 0.0K
10:08 15,307.33 15,317.83 15,307.33 15,314.50 0.0K
10:09 15,312.36 15,312.36 15,307.50 15,309.50 0.0K
10:10 15,309.94 15,313.45 15,308.48 15,309.00 0.0K
10:11 15,308.50 15,314.50 15,304.56 15,305.57 0.0K
10:12 15,307.07 15,307.07 15,301.16 15,305.17 0.0K
10:13 15,305.66 15,311.62 15,305.50 15,307.50 0.0K
10:14 15,307.58 15,310.09 15,307.09 15,308.50 0.0K
10:15 15,307.59 15,311.50 15,306.50 15,311.03 0.0K
10:16 15,311.53 15,311.53 15,301.50 15,301.52 0.0K
10:17 15,301.02 15,301.02 15,295.11 15,298.10 0.0K
10:18 15,298.60 15,302.60 15,297.61 15,301.60 0.0K
10:19 15,301.50 15,307.08 15,300.50 15,300.65 0.0K
10:20 15,299.66 15,299.66 15,293.72 15,293.72 0.0K
10:21 15,294.50 15,302.50 15,294.50 15,302.50 0.0K
10:22 15,299.50 15,304.50 15,299.50 15,303.14 0.0K
10:23 15,302.50 15,303.50 15,300.14 15,301.11 0.0K
10:24 15,302.11 15,304.10 15,297.50 15,297.66 0.0K
10:25 15,297.67 15,299.23 15,296.24 15,299.23 0.0K
10:26 15,299.73 15,308.65 15,299.73 15,308.61 0.0K
10:27 15,307.11 15,309.50 15,306.12 15,309.50 0.0K
10:28 15,309.08 15,311.50 15,308.50 15,309.50 0.0K
10:29 15,309.03 15,309.03 15,301.50 15,303.50 0.0K
10:30 15,303.05 15,303.05 15,296.11 15,298.65 0.0K
10:31 15,300.15 15,309.08 15,299.15 15,308.07 0.0K
10:32 15,308.06 15,310.50 15,303.57 15,310.50 0.0K
10:33 15,311.02 15,313.98 15,311.02 15,313.50 0.0K
10:34 15,314.48 15,314.97 15,308.01 15,310.50 0.0K
10:35 15,310.01 15,313.51 15,309.01 15,312.01 0.0K
10:36 15,311.51 15,314.49 15,309.52 15,309.52 0.0K
10:37 15,308.03 15,309.14 15,305.07 15,309.14 0.0K
10:38 15,309.64 15,316.58 15,308.50 15,316.50 0.0K
10:39 15,316.57 15,319.56 15,314.04 15,314.05 0.0K
10:40 15,314.55 15,317.50 15,313.09 15,313.09 0.0K
10:41 15,312.59 15,315.11 15,312.59 15,315.11 0.0K
10:42 15,315.10 15,317.07 15,314.09 15,315.04 0.0K
10:43 15,315.05 15,315.50 15,313.08 15,313.09 0.0K
10:44 15,312.60 15,315.50 15,312.50 15,314.50 0.0K
10:45 15,314.63 15,315.50 15,313.17 15,313.68 0.0K
10:46 15,313.18 15,314.73 15,313.18 15,314.73 0.0K
10:47 15,314.74 15,317.50 15,311.74 15,316.77 0.0K
10:48 15,317.77 15,318.27 15,315.28 15,316.81 0.0K
10:49 15,315.31 15,316.87 15,309.50 15,316.37 0.0K
10:50 15,316.36 15,318.50 15,315.35 15,316.84 0.0K
10:51 15,316.34 15,321.79 15,316.34 15,318.80 0.0K
10:52 15,315.81 15,317.33 15,311.39 15,311.39 0.0K
10:53 15,310.90 15,311.42 15,306.50 15,306.50 0.0K
10:54 15,307.97 15,310.05 15,306.49 15,309.05 0.0K
10:55 15,309.50 15,310.56 15,305.60 15,306.11 0.0K
10:56 15,304.50 15,306.65 15,301.21 15,301.50 0.0K
10:57 15,301.23 15,302.50 15,296.50 15,296.86 0.0K
10:58 15,296.87 15,302.00 15,295.99 15,300.00 0.0K
10:59 15,299.50 15,300.99 15,299.50 15,299.99 0.0K
11:00 15,300.00 15,301.50 15,298.03 15,298.53 0.0K
11:01 15,298.54 15,300.03 15,293.09 15,294.50 0.0K
11:02 15,293.61 15,293.61 15,288.12 15,291.50 0.0K
11:03 15,293.50 15,295.50 15,293.09 15,293.57 0.0K
11:04 15,293.58 15,298.50 15,293.58 15,298.49 0.0K
11:05 15,297.98 15,299.97 15,291.96 15,291.98 0.0K
11:06 15,290.99 15,290.99 15,287.00 15,288.02 0.0K
11:07 15,289.02 15,294.97 15,289.02 15,294.93 0.0K
11:08 15,294.92 15,298.87 15,290.36 15,291.86 0.0K
11:09 15,291.36 15,299.79 15,291.36 15,299.76 0.0K
11:10 15,297.76 15,307.50 15,297.50 15,307.50 0.0K
11:11 15,308.14 15,310.58 15,307.10 15,309.50 0.0K
11:12 15,310.50 15,314.53 15,310.50 15,314.50 0.0K
11:13 15,313.99 15,313.99 15,307.02 15,307.03 0.0K
11:14 15,308.03 15,308.50 15,301.12 15,301.63 0.0K
11:15 15,302.13 15,302.65 15,296.50 15,302.64 0.0K
11:16 15,302.14 15,303.50 15,288.69 15,288.69 0.0K
11:17 15,287.19 15,287.20 15,281.50 15,286.50 0.0K
11:18 15,287.50 15,294.72 15,287.50 15,292.50 0.0K
11:19 15,293.64 15,295.14 15,292.60 15,293.56 0.0K
11:20 15,295.55 15,301.50 15,293.03 15,300.50 0.0K
11:21 15,300.41 15,306.77 15,300.41 15,306.77 0.0K
11:22 15,306.50 15,307.50 15,302.11 15,302.61 0.0K
11:23 15,302.60 15,303.11 15,299.60 15,299.60 0.0K
11:24 15,300.10 15,305.50 15,300.10 15,305.02 0.0K
11:25 15,305.01 15,306.48 15,299.97 15,302.48 0.0K
11:26 15,302.47 15,304.97 15,302.46 15,304.47 0.0K
11:27 15,303.98 15,303.98 15,296.10 15,296.10 0.0K
11:28 15,295.61 15,295.62 15,290.74 15,292.78 0.0K
11:29 15,293.29 15,295.30 15,290.50 15,292.85 0.0K
11:30 15,291.85 15,296.81 15,291.85 15,295.79 0.0K
11:31 15,296.29 15,299.72 15,295.78 15,297.50 0.0K
11:32 15,297.20 15,298.50 15,291.50 15,291.75 0.0K
11:33 15,292.25 15,294.50 15,291.25 15,293.24 0.0K
11:34 15,294.50 15,295.50 15,292.72 15,293.23 0.0K
11:35 15,292.74 15,296.50 15,291.74 15,296.50 0.0K
11:36 15,296.22 15,296.22 15,290.50 15,290.50 0.0K
11:37 15,291.72 15,295.50 15,291.50 15,293.20 0.0K
11:38 15,292.50 15,294.50 15,292.50 15,294.50 0.0K
11:39 15,294.71 15,294.76 15,291.50 15,291.50 0.0K
11:40 15,292.28 15,297.22 15,292.28 15,296.19 0.0K
11:41 15,295.19 15,296.69 15,292.21 15,292.21 0.0K
11:42 15,292.22 15,294.77 15,290.22 15,294.77 0.0K
11:43 15,294.27 15,294.50 15,293.30 15,293.50 0.0K
11:44 15,293.37 15,294.50 15,290.99 15,290.99 0.0K
11:45 15,290.50 15,290.99 15,283.07 15,283.10 0.0K
11:46 15,282.61 15,284.77 15,279.17 15,283.78 0.0K
11:47 15,285.28 15,288.77 15,284.30 15,284.30 0.0K
11:48 15,284.31 15,284.50 15,276.39 15,276.91 0.0K
11:49 15,276.41 15,276.43 15,273.51 15,274.53 0.0K
11:50 15,274.03 15,276.55 15,272.50 15,276.55 0.0K
11:51 15,275.55 15,281.99 15,275.54 15,279.96 0.0K
11:52 15,279.46 15,286.85 15,279.46 15,285.83 0.0K
11:53 15,285.82 15,285.82 15,278.50 15,281.30 0.0K
11:54 15,282.50 15,283.79 15,281.20 15,281.20 0.0K
11:55 15,280.70 15,280.70 15,279.50 15,280.20 0.0K
11:56 15,279.70 15,279.70 15,276.22 15,277.50 0.0K
11:57 15,277.76 15,281.50 15,277.75 15,279.75 0.0K
11:58 15,277.75 15,278.75 15,276.50 15,276.79 0.0K
11:59 15,277.29 15,279.30 15,275.29 15,276.33 0.0K
12:00 15,274.83 15,276.50 15,274.50 15,275.33 0.0K
12:01 15,274.83 15,280.74 15,273.50 15,278.71 0.0K
12:02 15,276.50 15,276.50 15,269.50 15,274.72 0.0K
12:03 15,273.71 15,275.70 15,269.70 15,271.19 0.0K
12:04 15,271.69 15,273.67 15,265.70 15,272.50 0.0K
12:05 15,272.63 15,275.50 15,271.50 15,271.59 0.0K
12:06 15,271.58 15,274.58 15,270.50 15,272.50 0.0K
12:07 15,273.08 15,278.56 15,273.08 15,278.50 0.0K
12:08 15,279.52 15,281.97 15,279.52 15,281.96 0.0K
12:09 15,282.45 15,284.50 15,280.40 15,280.41 0.0K
12:10 15,280.42 15,282.91 15,280.42 15,281.50 0.0K
12:11 15,281.42 15,281.42 15,279.43 15,280.41 0.0K
12:12 15,279.42 15,279.42 15,268.97 15,268.98 0.0K
12:13 15,267.99 15,269.51 15,265.03 15,266.54 0.0K
12:14 15,267.04 15,275.46 15,267.04 15,274.93 0.0K
12:15 15,275.92 15,278.50 15,275.41 15,278.30 0.0K
12:16 15,278.79 15,278.79 15,275.71 15,275.71 0.0K
12:17 15,276.21 15,276.70 15,271.15 15,272.15 0.0K
12:18 15,272.65 15,273.14 15,266.68 15,266.68 0.0K
12:19 15,266.19 15,269.72 15,266.19 15,267.75 0.0K
12:20 15,267.26 15,274.50 15,265.77 15,274.50 0.0K
12:21 15,274.67 15,277.50 15,274.65 15,277.50 0.0K
12:22 15,279.08 15,279.08 15,273.59 15,275.08 0.0K
12:23 15,274.58 15,275.11 15,273.09 15,274.13 0.0K
12:24 15,274.63 15,277.50 15,274.63 15,276.50 0.0K
12:25 15,276.63 15,281.50 15,276.63 15,277.50 0.0K
12:26 15,277.64 15,277.64 15,273.17 15,274.19 0.0K
12:27 15,274.69 15,277.15 15,274.69 15,277.14 0.0K
12:28 15,276.13 15,283.50 15,276.13 15,283.05 0.0K
12:29 15,283.04 15,283.50 15,279.02 15,279.50 0.0K
12:30 15,278.52 15,284.02 15,278.03 15,282.52 0.0K
12:31 15,282.50 15,282.54 15,280.06 15,281.06 0.0K
12:32 15,281.55 15,287.51 15,281.55 15,287.50 0.0K
12:33 15,288.50 15,291.47 15,288.47 15,288.95 0.0K
12:34 15,288.45 15,288.96 15,285.49 15,285.50 0.0K
12:35 15,286.49 15,286.50 15,285.00 15,286.49 0.0K
12:36 15,284.50 15,290.49 15,284.01 15,288.50 0.0K
12:37 15,289.50 15,290.51 15,286.99 15,288.50 0.0K
12:38 15,288.03 15,289.50 15,283.07 15,286.50 0.0K
12:39 15,286.56 15,288.56 15,284.08 15,284.50 0.0K
12:40 15,284.58 15,286.50 15,283.50 15,284.64 0.0K
12:41 15,283.50 15,289.67 15,283.50 15,288.18 0.0K
12:42 15,288.68 15,288.68 15,280.50 15,282.76 0.0K
12:43 15,283.26 15,288.50 15,282.76 15,288.50 0.0K
12:44 15,288.25 15,292.19 15,288.24 15,291.63 0.0K
12:45 15,290.63 15,291.63 15,288.11 15,291.06 0.0K
12:46 15,291.56 15,291.56 15,290.05 15,291.51 0.0K
12:47 15,292.00 15,292.50 15,283.03 15,284.50 0.0K
12:48 15,283.50 15,285.50 15,283.05 15,284.50 0.0K
12:49 15,284.04 15,286.51 15,284.03 15,286.00 0.0K
12:50 15,286.49 15,288.50 15,283.50 15,284.00 0.0K
12:51 15,284.50 15,284.50 15,279.50 15,280.55 0.0K
12:52 15,280.50 15,282.07 15,278.57 15,282.07 0.0K
12:53 15,282.06 15,282.50 15,273.50 15,273.54 0.0K
12:54 15,274.04 15,274.50 15,269.50 15,269.50 0.0K
12:55 15,270.17 15,274.50 15,270.17 15,273.16 0.0K
12:56 15,273.15 15,274.64 15,269.66 15,269.66 0.0K
12:57 15,266.50 15,269.68 15,263.50 15,269.17 0.0K
12:58 15,269.66 15,269.66 15,263.68 15,265.67 0.0K
12:59 15,264.68 15,264.68 15,262.22 15,262.73 0.0K
13:00 15,264.50 15,268.78 15,262.26 15,268.28 0.0K
13:01 15,269.77 15,269.77 15,264.84 15,264.84 0.0K
13:02 15,265.84 15,292.75 15,264.35 15,292.75 0.0K
13:03 15,293.75 15,295.74 15,283.34 15,283.50 0.0K
13:04 15,283.35 15,283.50 15,279.37 15,280.39 0.0K
13:05 15,280.40 15,280.91 15,279.42 15,279.50 0.0K
13:06 15,280.42 15,286.50 15,279.42 15,283.50 0.0K
13:07 15,284.50 15,287.32 15,284.50 15,287.30 0.0K
13:08 15,287.29 15,287.29 15,284.27 15,286.27 0.0K
13:09 15,286.77 15,291.70 15,286.77 15,291.70 0.0K
13:10 15,291.50 15,296.09 15,291.16 15,293.09 0.0K
13:11 15,293.59 15,295.58 15,289.08 15,289.08 0.0K
13:12 15,289.58 15,289.58 15,282.50 15,285.50 0.0K
13:13 15,285.13 15,285.13 15,281.50 15,284.50 0.0K
13:14 15,284.10 15,284.60 15,282.50 15,282.54 0.0K
13:15 15,276.06 15,280.10 15,270.63 15,271.64 0.0K
13:16 15,270.14 15,270.14 15,253.24 15,258.50 0.0K
13:17 15,259.50 15,265.14 15,258.19 15,263.11 0.0K
13:18 15,262.50 15,262.61 15,259.12 15,261.13 0.0K
13:19 15,262.12 15,267.50 15,260.10 15,267.05 0.0K
13:20 15,267.04 15,272.49 15,267.03 15,268.49 0.0K
13:21 15,269.49 15,269.50 15,267.14 15,268.14 0.0K
13:22 15,267.64 15,271.64 15,267.50 15,271.50 0.0K
13:23 15,272.13 15,272.50 15,267.50 15,271.14 0.0K
13:24 15,271.13 15,271.13 15,269.15 15,269.16 0.0K
13:25 15,270.16 15,272.66 15,269.50 15,269.67 0.0K
13:26 15,269.68 15,276.50 15,269.18 15,276.50 0.0K
13:27 15,276.16 15,276.66 15,272.50 15,273.69 0.0K
13:28 15,274.19 15,274.19 15,270.50 15,270.50 0.0K
13:29 15,270.76 15,272.27 15,268.50 15,268.83 0.0K
13:30 15,269.50 15,276.33 15,269.50 15,275.82 0.0K
13:31 15,276.50 15,276.82 15,269.50 15,270.39 0.0K
13:32 15,271.89 15,273.50 15,269.90 15,270.94 0.0K
13:33 15,269.94 15,274.93 15,269.50 15,274.50 0.0K
13:34 15,274.92 15,275.50 15,271.38 15,271.38 0.0K
13:35 15,271.50 15,272.50 15,269.42 15,270.50 0.0K
13:36 15,270.45 15,277.94 15,270.45 15,277.50 0.0K
13:37 15,277.94 15,278.50 15,269.50 15,269.50 0.0K
13:38 15,269.54 15,270.50 15,265.63 15,265.63 0.0K
13:39 15,265.64 15,265.67 15,260.23 15,262.79 0.0K
13:40 15,259.80 15,267.83 15,259.80 15,267.83 0.0K
13:41 15,268.32 15,269.82 15,267.82 15,267.84 0.0K
13:42 15,267.85 15,267.85 15,264.40 15,264.91 0.0K
13:43 15,264.41 15,266.50 15,261.50 15,263.50 0.0K
13:44 15,264.45 15,268.92 15,263.50 15,268.90 0.0K
13:45 15,268.40 15,275.50 15,268.40 15,272.87 0.0K
13:46 15,274.50 15,278.85 15,273.86 15,274.50 0.0K
13:47 15,274.86 15,274.86 15,271.38 15,271.89 0.0K
13:48 15,272.39 15,273.92 15,271.41 15,273.92 0.0K
13:49 15,273.42 15,273.42 15,272.50 15,272.94 0.0K
13:50 15,272.95 15,277.94 15,272.95 15,276.50 0.0K
13:51 15,276.44 15,276.50 15,273.46 15,276.50 0.0K
13:52 15,275.95 15,275.95 15,271.01 15,273.50 0.0K
13:53 15,273.02 15,278.00 15,272.53 15,277.50 0.0K
13:54 15,277.98 15,277.98 15,276.50 15,277.98 0.0K
13:55 15,276.98 15,279.50 15,276.50 15,279.50 0.0K
13:56 15,278.50 15,281.02 15,278.03 15,281.02 0.0K
13:57 15,280.02 15,280.50 15,273.50 15,274.50 0.0K
13:58 15,275.08 15,275.59 15,274.10 15,274.11 0.0K
13:59 15,274.12 15,274.64 15,272.15 15,272.50 0.0K
14:00 15,272.68 15,278.50 15,272.68 15,275.66 0.0K
14:01 15,276.50 15,276.66 15,268.27 15,268.50 0.0K
14:02 15,268.29 15,268.50 15,266.81 15,267.86 0.0K
14:03 15,267.87 15,272.50 15,267.40 15,271.38 0.0K
14:04 15,270.88 15,274.37 15,270.86 15,270.86 0.0K
14:05 15,271.36 15,271.37 15,267.50 15,267.91 0.0K
14:06 15,265.42 15,266.98 15,264.92 15,265.49 0.0K
14:07 15,264.99 15,266.97 15,264.96 15,265.95 0.0K
14:08 15,266.44 15,268.90 15,264.50 15,268.90 0.0K
14:09 15,269.89 15,274.50 15,269.50 15,270.50 0.0K
14:10 15,270.33 15,271.50 15,266.35 15,271.50 0.0K
14:11 15,270.50 15,274.50 15,270.50 15,271.29 0.0K
14:12 15,271.50 15,271.50 15,266.50 15,268.78 0.0K
14:13 15,268.77 15,269.77 15,268.27 15,268.75 0.0K
14:14 15,267.26 15,267.26 15,264.29 15,264.79 0.0K
14:15 15,265.29 15,270.77 15,265.29 15,270.22 0.0K
14:16 15,270.72 15,270.72 15,264.24 15,264.50 0.0K
14:17 15,263.50 15,273.67 15,263.50 15,272.50 0.0K
14:18 15,272.14 15,272.14 15,266.50 15,268.63 0.0K
14:19 15,268.13 15,269.60 15,267.50 15,268.50 0.0K
14:20 15,268.61 15,269.50 15,268.50 15,268.50 0.0K
14:21 15,266.50 15,276.12 15,261.66 15,272.62 0.0K
14:22 15,272.50 15,275.11 15,272.50 15,273.50 0.0K
14:23 15,274.14 15,276.15 15,273.50 15,276.15 0.0K
14:24 15,276.50 15,278.50 15,276.12 15,277.50 0.0K
14:25 15,277.62 15,277.62 15,270.18 15,272.50 0.0K
14:26 15,271.21 15,273.50 15,270.80 15,272.31 0.0K
14:27 15,271.81 15,274.32 15,271.32 15,273.34 0.0K
14:28 15,274.33 15,275.86 15,274.33 15,275.86 0.0K
14:29 15,276.86 15,276.86 15,275.37 15,275.39 0.0K
14:30 15,276.40 15,281.40 15,276.40 15,278.50 0.0K
14:31 15,278.40 15,280.89 15,276.91 15,278.40 0.0K
14:32 15,276.50 15,281.89 15,273.50 15,277.91 0.0K
14:33 15,278.41 15,283.50 15,278.41 15,282.86 0.0K
14:34 15,281.87 15,283.50 15,279.50 15,283.50 0.0K
14:35 15,283.79 15,283.79 15,282.50 15,283.74 0.0K
14:36 15,283.73 15,285.71 15,283.22 15,284.50 0.0K
14:37 15,286.17 15,286.67 15,280.19 15,282.19 0.0K
14:38 15,281.69 15,282.19 15,277.23 15,279.50 0.0K
14:39 15,280.23 15,280.74 15,278.50 15,279.26 0.0K
14:40 15,278.77 15,278.77 15,272.33 15,273.86 0.0K
14:41 15,273.36 15,277.50 15,272.87 15,276.38 0.0K
14:42 15,276.50 15,278.50 15,272.50 15,272.50 0.0K
14:43 15,274.50 15,275.94 15,274.50 15,275.92 0.0K
14:44 15,276.42 15,278.41 15,271.94 15,272.45 0.0K
14:45 15,273.95 15,273.95 15,269.50 15,269.97 0.0K
14:46 15,269.47 15,269.47 15,263.50 15,263.50 0.0K
14:47 15,263.55 15,263.55 15,256.61 15,258.50 0.0K
14:48 15,257.50 15,262.50 15,257.50 15,258.50 0.0K
14:49 15,260.11 15,263.59 15,260.11 15,261.58 0.0K
14:50 15,261.07 15,263.50 15,261.05 15,261.55 0.0K
14:51 15,265.55 15,265.55 15,262.02 15,263.50 0.0K
14:52 15,263.00 15,266.50 15,263.00 15,266.50 0.0K
14:53 15,268.50 15,268.50 15,261.50 15,262.50 0.0K
14:54 15,260.98 15,260.98 15,257.02 15,257.02 0.0K
14:55 15,257.03 15,257.55 15,256.04 15,257.54 0.0K
14:56 15,257.04 15,260.50 15,255.54 15,259.01 0.0K
14:57 15,259.51 15,261.01 15,258.50 15,260.50 0.0K
14:58 15,259.50 15,263.97 15,259.50 15,263.50 0.0K
14:59 15,262.50 15,263.95 15,241.53 15,254.96 0.0K
15:00 15,252.95 15,260.50 15,250.50 15,257.50 0.0K
15:01 15,257.34 15,257.83 15,249.32 15,249.32 0.0K
15:02 15,249.33 15,251.50 15,246.34 15,251.29 0.0K
15:03 15,251.28 15,251.28 15,247.78 15,248.75 0.0K
15:04 15,245.76 15,245.76 15,241.28 15,245.25 0.0K
15:05 15,245.50 15,245.74 15,243.21 15,243.21 0.0K
15:06 15,242.50 15,250.50 15,242.50 15,244.50 0.0K
15:07 15,245.17 15,246.50 15,241.50 15,244.64 0.0K
15:08 15,243.50 15,243.50 15,239.15 15,241.13 0.0K
15:09 15,241.63 15,246.57 15,241.63 15,245.00 0.0K
15:10 15,244.00 15,244.50 15,238.50 15,238.55 0.0K
15:11 15,238.06 15,238.06 15,231.50 15,231.50 0.0K
15:12 15,231.65 15,233.65 15,231.65 15,233.50 0.0K
15:13 15,233.18 15,233.19 15,233.18 15,233.19 0.0K
15:14 15,233.69 15,244.10 15,233.69 15,241.58 0.0K
15:15 15,241.57 15,249.02 15,241.07 15,247.45 0.0K
15:16 15,246.95 15,246.95 15,243.42 15,243.92 0.0K
15:17 15,244.42 15,251.89 15,244.42 15,251.86 0.0K
15:18 15,251.36 15,251.36 15,242.50 15,243.41 0.0K
15:19 15,244.41 15,248.87 15,242.50 15,244.84 0.0K
15:20 15,245.50 15,246.50 15,245.33 15,246.50 0.0K
15:21 15,246.27 15,246.27 15,244.22 15,244.23 0.0K
15:22 15,243.73 15,246.50 15,242.69 15,243.50 0.0K
15:23 15,244.19 15,245.50 15,241.66 15,241.66 0.0K
15:24 15,240.67 15,244.61 15,238.18 15,244.60 0.0K
15:25 15,242.60 15,243.60 15,239.50 15,240.50 0.0K
15:26 15,239.59 15,244.50 15,239.50 15,241.61 0.0K
15:27 15,240.61 15,240.61 15,231.25 15,231.25 0.0K
15:28 15,231.26 15,235.80 15,230.78 15,235.79 0.0K
15:29 15,236.29 15,239.29 15,232.34 15,232.34 0.0K
15:30 15,232.85 15,236.83 15,223.50 15,223.50 0.0K
15:31 15,223.40 15,223.40 15,215.93 15,219.39 0.0K
15:32 15,218.39 15,224.85 15,217.39 15,224.34 0.0K
15:33 15,222.50 15,227.81 15,222.50 15,224.30 0.0K
15:34 15,220.81 15,225.31 15,220.50 15,220.50 0.0K
15:35 15,219.32 15,219.32 15,210.88 15,215.50 0.0K
15:36 15,217.35 15,221.50 15,216.34 15,218.33 0.0K
15:37 15,219.33 15,219.33 15,211.86 15,214.87 0.0K
15:38 15,214.37 15,215.50 15,207.90 15,208.91 0.0K
15:39 15,209.41 15,214.88 15,206.93 15,212.50 0.0K
15:40 15,213.87 15,215.50 15,205.50 15,205.50 0.0K
15:41 15,204.50 15,205.42 15,198.50 15,202.46 0.0K
15:42 15,202.96 15,211.89 15,202.96 15,205.50 0.0K
15:43 15,202.90 15,206.87 15,202.50 15,204.84 0.0K
15:44 15,204.50 15,205.50 15,198.32 15,198.50 0.0K
15:45 15,197.82 15,199.50 15,192.84 15,199.50 0.0K
15:46 15,200.27 15,210.16 15,200.27 15,209.63 0.0K
15:47 15,207.63 15,215.50 15,207.63 15,215.07 0.0K
15:48 15,212.58 15,214.07 15,210.08 15,212.50 0.0K
15:49 15,212.10 15,214.50 15,206.62 15,209.12 0.0K
15:50 15,209.62 15,212.11 15,203.67 15,203.67 0.0K
15:51 15,204.17 15,208.67 15,204.17 15,207.50 0.0K
15:52 15,206.68 15,206.69 15,194.50 15,201.30 0.0K
15:53 15,198.30 15,200.79 15,196.27 15,196.27 0.0K
15:54 15,194.78 15,197.27 15,194.78 15,196.28 0.0K
15:55 15,199.28 15,200.78 15,196.28 15,197.78 0.0K
15:56 15,196.29 15,199.79 15,193.83 15,199.79 0.0K
15:57 15,200.29 15,200.77 15,198.50 15,199.27 0.0K
15:58 15,198.50 15,198.50 15,192.37 15,192.37 0.0K
15:59 15,192.87 15,200.50 15,192.87 15,200.50 0.0K
16:00 15,201.31 15,201.31 15,192.50 15,192.50 0.0K
16:01 15,192.34 15,192.50 15,186.86 15,188.36 0.0K
16:02 15,188.50 15,188.86 15,183.88 15,183.88 0.0K
16:03 15,184.38 15,191.84 15,182.40 15,191.84 0.0K
16:04 15,191.83 15,197.73 15,190.50 15,195.50 0.0K
16:05 15,199.73 15,200.50 15,195.50 15,196.16 0.0K
16:06 15,196.66 15,207.08 15,196.66 15,204.57 0.0K
16:07 15,204.50 15,206.50 15,199.09 15,204.50 0.0K
16:08 15,204.01 15,208.90 15,204.01 15,208.40 0.0K
16:09 15,206.50 15,206.50 15,201.50 15,202.50 0.0K
16:10 15,201.99 15,205.04 15,198.05 15,204.03 0.0K
16:11 15,203.53 15,211.98 15,202.50 15,206.98 0.0K
16:12 15,207.98 15,209.50 15,204.46 15,205.50 0.0K
16:13 15,207.50 15,211.84 15,207.50 15,211.84 0.0K
16:14 15,212.34 15,214.34 15,210.86 15,213.88 0.0K
16:15 15,214.38 15,221.81 15,214.38 15,221.81 0.0K
16:16 15,221.50 15,228.73 15,220.50 15,224.50 0.0K
16:17 15,224.25 15,227.72 15,220.22 15,220.23 0.0K
16:18 15,219.73 15,223.78 15,215.30 15,220.28 0.0K
16:19 15,219.28 15,220.84 15,218.79 15,219.86 0.0K
16:20 15,220.50 15,222.50 15,219.36 15,220.50 0.0K
16:21 15,220.34 15,220.84 15,215.50 15,217.96 0.0K
16:22 15,217.97 15,222.94 15,217.97 15,221.93 0.0K
16:23 15,222.42 15,222.92 15,219.50 15,221.43 0.0K
16:24 15,221.93 15,221.93 15,214.98 15,214.99 0.0K
16:25 15,213.50 15,218.04 15,208.60 15,209.61 0.0K
16:26 15,210.11 15,210.62 15,203.20 15,203.50 0.0K
16:27 15,203.21 15,205.50 15,199.29 15,199.29 0.0K
16:28 15,201.50 15,205.27 15,200.30 15,200.80 0.0K
16:29 15,200.31 15,204.77 15,196.82 15,203.27 0.0K
16:30 15,201.77 15,204.50 15,201.28 15,202.29 0.0K
16:31 15,202.79 15,206.28 15,200.31 15,200.32 0.0K
16:32 15,200.83 15,200.83 15,191.50 15,193.42 0.0K
16:33 15,194.42 15,198.40 15,193.41 15,196.50 0.0K
16:34 15,197.50 15,199.50 15,194.50 15,195.50 0.0K
16:35 15,195.96 15,201.44 15,195.96 15,200.92 0.0K
16:36 15,200.91 15,209.50 15,200.91 15,209.50 0.0K
16:37 15,210.83 15,213.28 15,202.81 15,202.81 0.0K
16:38 15,202.50 15,202.50 15,189.40 15,193.50 0.0K
16:39 15,193.87 15,200.50 15,191.50 15,196.26 0.0K
16:40 15,199.50 15,205.50 15,196.13 15,196.13 0.0K
16:41 15,198.12 15,199.62 15,195.13 15,195.50 0.0K
16:42 15,195.64 15,197.50 15,193.50 15,194.09 0.0K
16:43 15,194.08 15,194.58 15,187.50 15,189.05 0.0K
16:44 15,189.54 15,193.03 15,189.54 15,190.50 0.0K
16:45 15,190.00 15,195.50 15,189.50 15,195.40 0.0K
16:46 15,195.39 15,195.39 15,187.50 15,187.50 0.0K
16:47 15,187.38 15,195.77 15,187.38 15,195.25 0.0K
16:48 15,193.25 15,193.25 15,186.78 15,190.74 0.0K
16:49 15,190.24 15,190.74 15,187.25 15,188.73 0.0K
16:50 15,188.72 15,190.19 15,186.71 15,189.19 0.0K
16:51 15,189.18 15,190.69 15,183.50 15,183.76 0.0K
16:52 15,184.27 15,191.50 15,184.27 15,191.50 0.0K
16:53 15,192.50 15,196.50 15,191.50 15,195.50 0.0K
16:54 15,192.50 15,202.16 15,191.50 15,198.50 0.0K
16:55 15,199.50 15,200.66 15,193.50 15,195.16 0.0K
16:56 15,193.50 15,195.66 15,191.17 15,194.50 0.0K
16:57 15,193.50 15,193.50 15,190.50 15,192.50 0.0K
16:58 15,193.50 15,197.50 15,193.50 15,193.63 0.0K
16:59 15,194.13 15,194.14 15,190.21 15,190.71 0.0K
17:00 15,192.21 15,192.21 15,187.24 15,188.75 0.0K
17:01 15,190.25 15,190.73 15,182.25 15,185.50 0.0K
17:02 15,184.26 15,184.26 15,174.50 15,178.50 0.0K
17:03 15,179.50 15,180.29 15,174.50 15,180.29 0.0K
17:04 15,179.50 15,184.73 15,177.26 15,177.50 0.0K
17:05 15,177.75 15,183.67 15,177.75 15,183.11 0.0K
17:06 15,182.61 15,183.59 15,178.10 15,178.60 0.0K
17:07 15,178.10 15,184.51 15,178.10 15,184.51 0.0K
17:08 15,184.50 15,184.99 15,180.49 15,181.50 0.0K
17:09 15,181.47 15,182.95 15,179.50 15,180.45 0.0K
17:10 15,180.94 15,182.96 15,177.45 15,182.44 0.0K
17:11 15,184.92 15,184.92 15,178.45 15,179.46 0.0K
17:12 15,178.97 15,179.50 15,176.49 15,178.55 0.0K
17:13 15,179.50 15,180.55 15,173.50 15,173.61 0.0K
17:14 15,172.12 15,175.50 15,172.12 15,173.50 0.0K
17:15 15,174.18 15,174.70 15,162.33 15,162.33 0.0K
17:16 15,160.34 15,164.88 15,159.85 15,162.50 0.0K
17:17 15,163.37 15,163.37 15,156.50 15,157.50 0.0K
17:18 15,156.37 15,159.50 15,152.38 15,159.50 0.0K
17:19 15,159.32 15,160.82 15,158.82 15,160.82 0.0K
17:20 15,160.32 15,160.82 15,156.33 15,158.50 0.0K
17:21 15,159.35 15,165.32 15,159.35 15,164.50 0.0K
17:22 15,163.81 15,170.50 15,163.81 15,168.50 0.0K
17:23 15,164.77 15,166.50 15,163.28 15,163.78 0.0K
17:24 15,163.50 15,163.50 15,161.31 15,161.50 0.0K
17:25 15,162.82 15,163.50 15,158.38 15,158.38 0.0K
17:26 15,156.89 15,159.40 15,156.46 15,156.46 0.0K
17:27 15,155.96 15,159.99 15,155.46 15,157.53 0.0K
17:28 15,158.50 15,158.50 15,152.50 15,152.60 0.0K
17:29 15,153.61 15,153.69 15,148.18 15,153.50 0.0K
17:30 15,156.19 15,160.18 15,154.19 15,154.19 0.0K
17:31 15,153.50 15,158.68 15,150.21 15,157.19 0.0K
17:32 15,156.50 15,160.68 15,153.50 15,160.68 0.0K
17:33 15,159.68 15,161.68 15,158.69 15,161.50 0.0K
17:34 15,160.50 15,166.67 15,160.18 15,160.18 0.0K
17:35 15,160.50 15,161.18 15,154.90 15,154.90 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available