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 15,196.50 15,198.50 15,196.50 15,197.50 0.0K
08:59 15,198.50 15,202.50 15,198.50 15,199.50 0.0K
09:00 15,198.69 15,217.66 15,184.26 15,184.26 0.0K
09:01 15,183.76 15,193.74 15,181.76 15,190.25 0.0K
09:02 15,184.26 15,189.75 15,181.50 15,187.75 0.0K
09:03 15,186.76 15,186.76 15,182.26 15,182.76 0.0K
09:04 15,182.26 15,192.25 15,182.26 15,189.75 0.0K
09:05 15,187.75 15,200.50 15,186.76 15,191.50 0.0K
09:06 15,189.50 15,189.50 15,169.50 15,169.50 0.0K
09:07 15,173.26 15,184.50 15,173.26 15,183.50 0.0K
09:08 15,179.76 15,182.50 15,176.39 15,181.50 0.0K
09:09 15,182.50 15,191.49 15,182.50 15,190.01 0.0K
09:10 15,190.51 15,194.13 15,184.08 15,194.12 0.0K
09:11 15,194.61 15,200.08 15,192.50 15,192.50 0.0K
09:12 15,192.14 15,192.16 15,183.23 15,190.30 0.0K
09:13 15,186.81 15,198.27 15,186.81 15,197.27 0.0K
09:14 15,194.28 15,194.79 15,192.31 15,192.83 0.0K
09:15 15,190.84 15,194.84 15,188.86 15,190.39 0.0K
09:16 15,192.89 15,193.38 15,187.00 15,188.00 0.0K
09:17 15,188.50 15,188.50 15,184.02 15,187.50 0.0K
09:18 15,186.51 15,188.50 15,182.51 15,185.03 0.0K
09:19 15,183.03 15,183.55 15,178.10 15,178.65 0.0K
09:20 15,178.15 15,178.15 15,168.50 15,173.16 0.0K
09:21 15,174.16 15,180.57 15,174.16 15,180.56 0.0K
09:22 15,180.55 15,190.02 15,180.55 15,188.50 0.0K
09:23 15,188.00 15,195.50 15,188.00 15,192.47 0.0K
09:24 15,191.50 15,193.96 15,189.97 15,193.96 0.0K
09:25 15,195.50 15,201.94 15,193.96 15,197.50 0.0K
09:26 15,197.45 15,199.50 15,195.47 15,199.50 0.0K
09:27 15,201.00 15,206.49 15,200.50 15,203.94 0.0K
09:28 15,203.44 15,203.44 15,195.51 15,200.49 0.0K
09:29 15,201.48 15,207.42 15,199.98 15,199.99 0.0K
09:30 15,201.99 15,206.08 15,201.55 15,204.08 0.0K
09:31 15,205.08 15,205.58 15,196.70 15,196.70 0.0K
09:32 15,196.50 15,196.77 15,192.28 15,195.76 0.0K
09:33 15,194.76 15,197.70 15,194.76 15,196.50 0.0K
09:34 15,192.68 15,192.69 15,186.72 15,187.50 0.0K
09:35 15,187.74 15,194.70 15,187.74 15,189.67 0.0K
09:36 15,188.50 15,189.67 15,178.50 15,178.50 0.0K
09:37 15,178.70 15,180.50 15,173.74 15,173.74 0.0K
09:38 15,176.74 15,182.18 15,176.24 15,179.50 0.0K
09:39 15,178.67 15,178.67 15,169.50 15,176.18 0.0K
09:40 15,175.50 15,180.61 15,171.50 15,173.13 0.0K
09:41 15,173.50 15,177.50 15,170.15 15,174.64 0.0K
09:42 15,174.14 15,174.14 15,163.19 15,165.69 0.0K
09:43 15,169.18 15,177.51 15,169.18 15,177.50 0.0K
09:44 15,180.49 15,180.50 15,174.96 15,178.50 0.0K
09:45 15,178.89 15,178.89 15,171.94 15,174.50 0.0K
09:46 15,174.41 15,174.50 15,165.97 15,174.50 0.0K
09:47 15,178.95 15,183.50 15,177.35 15,183.32 0.0K
09:48 15,182.50 15,183.77 15,178.25 15,178.76 0.0K
09:49 15,178.26 15,183.24 15,173.27 15,173.28 0.0K
09:50 15,171.29 15,184.18 15,171.29 15,184.18 0.0K
09:51 15,184.50 15,184.50 15,182.15 15,184.12 0.0K
09:52 15,183.62 15,189.50 15,183.62 15,187.50 0.0K
09:53 15,188.52 15,194.98 15,188.50 15,190.47 0.0K
09:54 15,189.97 15,191.97 15,187.48 15,189.50 0.0K
09:55 15,187.50 15,192.49 15,187.50 15,189.99 0.0K
09:56 15,190.00 15,192.05 15,185.59 15,188.11 0.0K
09:57 15,188.12 15,188.20 15,185.18 15,188.20 0.0K
09:58 15,190.20 15,190.50 15,185.21 15,186.22 0.0K
09:59 15,188.50 15,191.50 15,185.50 15,189.50 0.0K
10:00 15,187.72 15,198.63 15,187.72 15,195.10 0.0K
10:01 15,195.50 15,196.50 15,192.12 15,192.59 0.0K
10:02 15,191.09 15,191.10 15,184.18 15,188.20 0.0K
10:03 15,188.21 15,188.71 15,183.23 15,186.77 0.0K
10:04 15,186.27 15,193.73 15,185.78 15,192.72 0.0K
10:05 15,192.22 15,193.21 15,185.27 15,185.79 0.0K
10:06 15,184.79 15,184.79 15,178.50 15,178.50 0.0K
10:07 15,178.89 15,178.89 15,170.50 15,173.49 0.0K
10:08 15,174.50 15,176.98 15,173.45 15,173.45 0.0K
10:09 15,171.50 15,171.50 15,166.49 15,169.50 0.0K
10:10 15,170.97 15,173.93 15,167.94 15,167.94 0.0K
10:11 15,167.95 15,167.95 15,162.00 15,164.51 0.0K
10:12 15,165.01 15,166.50 15,163.50 15,163.50 0.0K
10:13 15,163.04 15,172.50 15,163.04 15,170.50 0.0K
10:14 15,172.45 15,172.50 15,168.96 15,168.96 0.0K
10:15 15,168.97 15,168.97 15,155.03 15,156.04 0.0K
10:16 15,156.03 15,157.55 15,152.05 15,153.60 0.0K
10:17 15,153.61 15,158.50 15,150.50 15,158.50 0.0K
10:18 15,160.06 15,160.50 15,158.02 15,158.03 0.0K
10:19 15,156.03 15,156.50 15,153.58 15,153.58 0.0K
10:20 15,154.58 15,157.08 15,146.50 15,154.58 0.0K
10:21 15,154.57 15,162.45 15,154.57 15,161.88 0.0K
10:22 15,159.88 15,160.88 15,154.39 15,154.89 0.0K
10:23 15,156.38 15,165.30 15,155.89 15,165.30 0.0K
10:24 15,165.29 15,165.77 15,161.50 15,163.29 0.0K
10:25 15,163.79 15,170.71 15,162.50 15,169.50 0.0K
10:26 15,170.19 15,175.50 15,170.19 15,175.50 0.0K
10:27 15,175.03 15,181.98 15,173.50 15,181.98 0.0K
10:28 15,182.47 15,183.50 15,178.95 15,182.42 0.0K
10:29 15,181.92 15,181.92 15,177.44 15,180.40 0.0K
10:30 15,180.39 15,190.27 15,180.39 15,188.26 0.0K
10:31 15,188.50 15,189.26 15,184.50 15,185.50 0.0K
10:32 15,185.70 15,190.61 15,185.20 15,187.50 0.0K
10:33 15,187.11 15,190.50 15,187.11 15,188.15 0.0K
10:34 15,188.14 15,188.14 15,178.67 15,180.17 0.0K
10:35 15,181.67 15,184.65 15,177.68 15,182.65 0.0K
10:36 15,183.15 15,183.65 15,176.50 15,178.50 0.0K
10:37 15,177.50 15,181.50 15,175.50 15,180.67 0.0K
10:38 15,182.66 15,185.50 15,173.50 15,173.50 0.0K
10:39 15,174.50 15,179.17 15,174.50 15,178.17 0.0K
10:40 15,179.16 15,182.64 15,170.22 15,170.22 0.0K
10:41 15,168.73 15,170.75 15,162.33 15,163.50 0.0K
10:42 15,162.50 15,162.50 15,153.50 15,154.97 0.0K
10:43 15,155.50 15,165.50 15,153.01 15,165.50 0.0K
10:44 15,166.91 15,172.79 15,166.91 15,168.74 0.0K
10:45 15,168.75 15,177.50 15,168.75 15,177.50 0.0K
10:46 15,176.16 15,181.63 15,176.16 15,179.13 0.0K
10:47 15,180.13 15,181.12 15,175.64 15,181.10 0.0K
10:48 15,182.59 15,185.50 15,180.87 15,180.87 0.0K
10:49 15,180.37 15,180.50 15,174.92 15,179.42 0.0K
10:50 15,179.50 15,184.87 15,179.34 15,179.86 0.0K
10:51 15,179.36 15,181.85 15,177.50 15,181.85 0.0K
10:52 15,181.35 15,181.84 15,178.50 15,179.50 0.0K
10:53 15,180.32 15,181.50 15,179.30 15,181.30 0.0K
10:54 15,180.50 15,187.25 15,180.50 15,185.25 0.0K
10:55 15,182.50 15,182.50 15,177.33 15,178.35 0.0K
10:56 15,177.85 15,177.86 15,170.46 15,171.00 0.0K
10:57 15,173.00 15,175.50 15,173.00 15,173.57 0.0K
10:58 15,173.58 15,178.50 15,173.58 15,176.52 0.0K
10:59 15,176.51 15,176.51 15,170.50 15,170.50 0.0K
11:00 15,170.00 15,170.53 15,168.02 15,170.04 0.0K
11:01 15,170.54 15,171.54 15,168.50 15,168.59 0.0K
11:02 15,167.60 15,167.60 15,156.50 15,163.16 0.0K
11:03 15,162.66 15,162.66 15,156.50 15,162.50 0.0K
11:04 15,164.54 15,167.50 15,162.49 15,167.41 0.0K
11:05 15,168.90 15,170.50 15,167.35 15,170.30 0.0K
11:06 15,170.29 15,171.50 15,166.24 15,171.20 0.0K
11:07 15,169.70 15,169.70 15,164.23 15,166.50 0.0K
11:08 15,166.70 15,171.19 15,166.50 15,170.19 0.0K
11:09 15,171.50 15,171.50 15,164.25 15,164.25 0.0K
11:10 15,164.27 15,165.27 15,157.91 15,157.91 0.0K
11:11 15,159.41 15,166.92 15,159.41 15,159.96 0.0K
11:12 15,159.97 15,170.50 15,159.97 15,166.42 0.0K
11:13 15,166.92 15,169.89 15,164.40 15,166.41 0.0K
11:14 15,166.50 15,166.50 15,161.50 15,161.50 0.0K
11:15 15,160.50 15,164.85 15,155.50 15,162.34 0.0K
11:16 15,163.33 15,164.50 15,154.50 15,155.88 0.0K
11:17 15,155.90 15,161.50 15,153.91 15,161.39 0.0K
11:18 15,161.38 15,161.38 15,155.84 15,155.84 0.0K
11:19 15,155.50 15,159.50 15,154.85 15,159.50 0.0K
11:20 15,159.82 15,163.77 15,157.50 15,163.25 0.0K
11:21 15,165.74 15,165.74 15,164.50 15,164.50 0.0K
11:22 15,164.68 15,170.50 15,164.68 15,167.21 0.0K
11:23 15,167.71 15,167.71 15,163.31 15,163.32 0.0K
11:24 15,163.33 15,167.86 15,160.84 15,163.38 0.0K
11:25 15,163.88 15,163.90 15,161.38 15,163.40 0.0K
11:26 15,165.50 15,168.50 15,164.36 15,164.37 0.0K
11:27 15,164.87 15,169.91 15,164.87 15,169.91 0.0K
11:28 15,169.41 15,172.91 15,169.41 15,172.40 0.0K
11:29 15,170.90 15,173.50 15,168.94 15,168.95 0.0K
11:30 15,168.45 15,168.45 15,159.02 15,159.03 0.0K
11:31 15,158.54 15,158.54 15,145.70 15,145.70 0.0K
11:32 15,145.71 15,156.66 15,145.71 15,156.65 0.0K
11:33 15,157.50 15,162.50 15,153.50 15,161.59 0.0K
11:34 15,161.50 15,163.57 15,159.50 15,161.50 0.0K
11:35 15,159.57 15,162.58 15,159.07 15,162.50 0.0K
11:36 15,160.61 15,165.14 15,158.67 15,159.20 0.0K
11:37 15,158.71 15,159.26 15,153.78 15,156.81 0.0K
11:38 15,161.31 15,161.80 15,160.29 15,161.29 0.0K
11:39 15,160.79 15,163.76 15,160.79 15,163.75 0.0K
11:40 15,163.77 15,165.26 15,158.79 15,162.50 0.0K
11:41 15,162.26 15,167.64 15,161.73 15,167.64 0.0K
11:42 15,165.65 15,168.13 15,164.50 15,164.50 0.0K
11:43 15,162.50 15,162.50 15,159.50 15,159.67 0.0K
11:44 15,159.68 15,159.68 15,154.50 15,157.77 0.0K
11:45 15,157.27 15,162.50 15,157.27 15,160.50 0.0K
11:46 15,160.18 15,162.50 15,157.50 15,162.50 0.0K
11:47 15,162.69 15,167.61 15,162.69 15,167.11 0.0K
11:48 15,167.61 15,170.50 15,167.61 15,170.50 0.0K
11:49 15,169.55 15,171.50 15,161.50 15,161.56 0.0K
11:50 15,163.06 15,167.55 15,163.06 15,167.50 0.0K
11:51 15,168.05 15,168.50 15,164.07 15,164.59 0.0K
11:52 15,164.10 15,165.50 15,158.67 15,159.50 0.0K
11:53 15,159.68 15,163.71 15,157.22 15,163.21 0.0K
11:54 15,165.20 15,165.70 15,160.71 15,160.71 0.0K
11:55 15,160.72 15,162.73 15,159.24 15,159.76 0.0K
11:56 15,159.77 15,163.50 15,159.77 15,162.79 0.0K
11:57 15,162.30 15,165.78 15,162.30 15,165.77 0.0K
11:58 15,164.77 15,164.79 15,163.29 15,164.30 0.0K
11:59 15,164.80 15,168.50 15,164.80 15,168.29 0.0K
12:00 15,167.30 15,169.50 15,164.50 15,167.50 0.0K
12:01 15,167.24 15,168.72 15,165.25 15,168.22 0.0K
12:02 15,166.50 15,169.71 15,165.72 15,166.73 0.0K
12:03 15,166.23 15,172.70 15,166.23 15,172.19 0.0K
12:04 15,172.18 15,172.67 15,169.50 15,171.15 0.0K
12:05 15,171.14 15,171.14 15,169.50 15,170.65 0.0K
12:06 15,169.50 15,177.61 15,169.50 15,177.50 0.0K
12:07 15,176.61 15,176.61 15,172.50 15,172.65 0.0K
12:08 15,171.65 15,176.50 15,171.50 15,174.50 0.0K
12:09 15,173.50 15,179.67 15,173.50 15,178.65 0.0K
12:10 15,180.15 15,181.11 15,179.50 15,180.59 0.0K
12:11 15,180.57 15,182.53 15,180.55 15,182.00 0.0K
12:12 15,181.99 15,181.99 15,175.02 15,176.54 0.0K
12:13 15,175.05 15,175.05 15,172.56 15,174.11 0.0K
12:14 15,174.12 15,178.65 15,173.50 15,178.15 0.0K
12:15 15,178.14 15,178.50 15,177.14 15,178.50 0.0K
12:16 15,179.50 15,184.59 15,179.50 15,183.58 0.0K
12:17 15,183.50 15,187.56 15,182.50 15,187.07 0.0K
12:18 15,187.06 15,187.56 15,184.50 15,187.50 0.0K
12:19 15,187.48 15,187.48 15,184.50 15,185.50 0.0K
12:20 15,185.99 15,188.44 15,185.99 15,187.94 0.0K
12:21 15,187.93 15,189.50 15,186.37 15,186.37 0.0K
12:22 15,184.87 15,184.89 15,180.43 15,181.46 0.0K
12:23 15,180.46 15,182.97 15,179.97 15,181.49 0.0K
12:24 15,181.99 15,183.48 15,180.43 15,180.43 0.0K
12:25 15,180.41 15,182.90 15,178.91 15,178.92 0.0K
12:26 15,179.42 15,184.50 15,179.42 15,184.50 0.0K
12:27 15,184.39 15,184.39 15,178.89 15,178.91 0.0K
12:28 15,176.42 15,177.54 15,174.48 15,177.05 0.0K
12:29 15,176.06 15,181.58 15,176.06 15,181.58 0.0K
12:30 15,181.57 15,182.57 15,175.61 15,178.50 0.0K
12:31 15,179.50 15,180.50 15,177.50 15,178.50 0.0K
12:32 15,178.59 15,183.56 15,178.59 15,182.05 0.0K
12:33 15,182.04 15,183.50 15,182.02 15,182.03 0.0K
12:34 15,183.50 15,193.94 15,183.50 15,193.38 0.0K
12:35 15,193.37 15,196.75 15,192.80 15,195.24 0.0K
12:36 15,195.74 15,197.71 15,195.74 15,197.69 0.0K
12:37 15,199.50 15,204.61 15,199.50 15,203.56 0.0K
12:38 15,204.06 15,205.97 15,203.50 15,205.97 0.0K
12:39 15,205.96 15,205.96 15,204.42 15,204.91 0.0K
12:40 15,205.50 15,205.91 15,198.43 15,200.44 0.0K
12:41 15,199.50 15,199.50 15,195.44 15,195.44 0.0K
12:42 15,194.45 15,194.93 15,190.46 15,192.50 0.0K
12:43 15,192.91 15,192.91 15,182.45 15,182.97 0.0K
12:44 15,184.97 15,185.98 15,181.52 15,184.01 0.0K
12:45 15,185.01 15,185.52 15,181.04 15,181.04 0.0K
12:46 15,181.50 15,181.50 15,175.63 15,175.63 0.0K
12:47 15,175.64 15,179.14 15,175.64 15,178.15 0.0K
12:48 15,180.14 15,181.13 15,177.15 15,180.17 0.0K
12:49 15,181.17 15,182.50 15,180.16 15,182.14 0.0K
12:50 15,179.64 15,180.64 15,176.65 15,177.66 0.0K
12:51 15,175.50 15,179.65 15,174.18 15,177.50 0.0K
12:52 15,177.16 15,180.50 15,177.16 15,178.50 0.0K
12:53 15,177.15 15,177.50 15,170.50 15,172.50 0.0K
12:54 15,172.25 15,173.25 15,170.50 15,172.28 0.0K
12:55 15,172.27 15,172.50 15,162.32 15,164.32 0.0K
12:56 15,167.32 15,169.76 15,167.29 15,169.23 0.0K
12:57 15,169.22 15,172.66 15,168.21 15,169.66 0.0K
12:58 15,171.16 15,173.64 15,168.16 15,173.63 0.0K
12:59 15,174.12 15,181.54 15,173.61 15,178.49 0.0K
13:00 15,177.00 15,177.50 15,175.01 15,176.50 0.0K
13:01 15,177.50 15,181.50 15,176.50 15,177.50 0.0K
13:02 15,175.98 15,181.97 15,175.49 15,175.50 0.0K
13:03 15,175.99 15,175.99 15,174.04 15,174.05 0.0K
13:04 15,174.06 15,174.06 15,165.63 15,165.64 0.0K
13:05 15,165.14 15,170.17 15,164.65 15,170.16 0.0K
13:06 15,171.16 15,171.50 15,161.69 15,165.50 0.0K
13:07 15,165.68 15,172.50 15,165.67 15,171.50 0.0K
13:08 15,171.63 15,174.59 15,171.62 15,173.50 0.0K
13:09 15,172.50 15,173.12 15,168.10 15,172.61 0.0K
13:10 15,171.62 15,171.62 15,168.14 15,170.16 0.0K
13:11 15,169.67 15,170.50 15,167.21 15,167.22 0.0K
13:12 15,168.22 15,168.72 15,162.28 15,162.78 0.0K
13:13 15,162.28 15,162.28 15,155.50 15,158.76 0.0K
13:14 15,158.75 15,164.63 15,158.75 15,164.61 0.0K
13:15 15,165.60 15,170.54 15,160.50 15,160.55 0.0K
13:16 15,163.55 15,164.54 15,160.08 15,162.10 0.0K
13:17 15,162.59 15,163.09 15,156.61 15,161.09 0.0K
13:18 15,160.09 15,165.53 15,160.09 15,162.96 0.0K
13:19 15,163.96 15,163.96 15,156.46 15,156.98 0.0K
13:20 15,159.98 15,160.97 15,157.49 15,160.50 0.0K
13:21 15,160.97 15,161.50 15,158.47 15,160.46 0.0K
13:22 15,159.96 15,164.91 15,158.50 15,164.88 0.0K
13:23 15,166.87 15,168.78 15,166.74 15,167.69 0.0K
13:24 15,165.50 15,167.66 15,164.16 15,165.65 0.0K
13:25 15,165.50 15,165.50 15,162.50 15,162.70 0.0K
13:26 15,163.50 15,165.50 15,157.50 15,159.27 0.0K
13:27 15,159.77 15,162.50 15,159.50 15,159.50 0.0K
13:28 15,159.80 15,160.50 15,157.50 15,159.85 0.0K
13:29 15,159.86 15,164.85 15,159.86 15,161.50 0.0K
13:30 15,160.36 15,170.50 15,158.37 15,170.50 0.0K
13:31 15,170.37 15,174.85 15,170.37 15,171.86 0.0K
13:32 15,171.36 15,173.84 15,171.36 15,173.32 0.0K
13:33 15,173.81 15,173.81 15,167.50 15,168.34 0.0K
13:34 15,167.50 15,170.50 15,167.50 15,170.33 0.0K
13:35 15,170.83 15,172.84 15,169.32 15,170.33 0.0K
13:36 15,170.83 15,174.28 15,170.82 15,172.77 0.0K
13:37 15,172.76 15,175.25 15,172.76 15,174.24 0.0K
13:38 15,173.74 15,176.72 15,173.50 15,176.66 0.0K
13:39 15,176.65 15,180.50 15,176.65 15,180.00 0.0K
13:40 15,179.50 15,180.98 15,177.50 15,179.88 0.0K
13:41 15,179.87 15,179.87 15,175.83 15,175.83 0.0K
13:42 15,174.83 15,177.80 15,174.83 15,176.28 0.0K
13:43 15,176.27 15,176.27 15,174.50 15,175.74 0.0K
13:44 15,176.23 15,176.50 15,173.23 15,173.50 0.0K
13:45 15,173.25 15,174.25 15,171.50 15,171.50 0.0K
13:46 15,171.26 15,171.78 15,169.29 15,171.31 0.0K
13:47 15,171.32 15,171.32 15,166.91 15,166.91 0.0K
13:48 15,166.92 15,168.97 15,166.43 15,168.97 0.0K
13:49 15,168.48 15,168.99 15,160.50 15,160.60 0.0K
13:50 15,160.61 15,161.68 15,160.11 15,161.19 0.0K
13:51 15,161.20 15,162.26 15,159.50 15,161.76 0.0K
13:52 15,161.26 15,161.26 15,157.89 15,158.39 0.0K
13:53 15,158.90 15,161.42 15,158.90 15,160.45 0.0K
13:54 15,160.96 15,161.96 15,160.47 15,161.51 0.0K
13:55 15,161.52 15,162.50 15,159.50 15,161.50 0.0K
13:56 15,161.57 15,162.13 15,161.50 15,161.64 0.0K
13:57 15,158.50 15,158.67 15,155.18 15,155.74 0.0K
13:58 15,155.25 15,155.25 15,151.33 15,151.37 0.0K
13:59 15,151.38 15,153.50 15,151.38 15,152.95 0.0K
14:00 15,150.50 15,150.50 15,143.56 15,143.56 0.0K
14:01 15,143.50 15,146.50 15,140.13 15,145.61 0.0K
14:02 15,146.11 15,156.57 15,146.11 15,155.55 0.0K
14:03 15,157.55 15,158.54 15,153.52 15,154.54 0.0K
14:04 15,152.55 15,153.57 15,151.50 15,153.50 0.0K
14:05 15,153.12 15,153.12 15,146.50 15,150.50 0.0K
14:06 15,150.18 15,154.60 15,150.17 15,154.50 0.0K
14:07 15,154.58 15,159.54 15,154.58 15,158.44 0.0K
14:08 15,158.43 15,160.40 15,153.42 15,153.48 0.0K
14:09 15,152.99 15,153.00 15,146.50 15,146.50 0.0K
14:10 15,144.60 15,145.50 15,139.69 15,140.23 0.0K
14:11 15,140.24 15,146.31 15,139.50 15,144.50 0.0K
14:12 15,143.50 15,147.50 15,143.50 15,146.50 0.0K
14:13 15,145.38 15,147.87 15,144.88 15,144.88 0.0K
14:14 15,145.88 15,146.87 15,143.88 15,146.87 0.0K
14:15 15,146.36 15,150.83 15,142.50 15,142.85 0.0K
14:16 15,142.35 15,150.50 15,142.35 15,149.79 0.0K
14:17 15,149.50 15,150.78 15,147.50 15,150.70 0.0K
14:18 15,148.50 15,158.08 15,148.50 15,151.50 0.0K
14:19 15,152.07 15,155.02 15,151.50 15,155.01 0.0K
14:20 15,153.98 15,159.43 15,149.42 15,150.42 0.0K
14:21 15,150.50 15,152.93 15,148.50 15,152.43 0.0K
14:22 15,152.50 15,160.50 15,152.50 15,156.50 0.0K
14:23 15,157.72 15,159.59 15,157.50 15,157.57 0.0K
14:24 15,158.57 15,162.53 15,158.57 15,162.53 0.0K
14:25 15,162.03 15,163.51 15,160.03 15,163.51 0.0K
14:26 15,164.00 15,166.47 15,163.50 15,164.50 0.0K
14:27 15,164.40 15,166.50 15,162.40 15,166.50 0.0K
14:28 15,166.35 15,168.31 15,165.32 15,166.30 0.0K
14:29 15,164.80 15,166.81 15,164.30 15,166.81 0.0K
14:30 15,167.50 15,167.80 15,164.50 15,165.32 0.0K
14:31 15,163.33 15,165.50 15,162.30 15,162.30 0.0K
14:32 15,161.50 15,161.50 15,154.50 15,154.50 0.0K
14:33 15,154.93 15,160.50 15,154.93 15,160.41 0.0K
14:34 15,160.40 15,163.37 15,160.39 15,161.86 0.0K
14:35 15,159.86 15,160.37 15,156.86 15,158.50 0.0K
14:36 15,157.86 15,161.35 15,157.86 15,159.39 0.0K
14:37 15,160.50 15,165.36 15,153.50 15,156.00 0.0K
14:38 15,156.50 15,156.52 15,150.08 15,152.12 0.0K
14:39 15,152.13 15,153.66 15,149.50 15,153.66 0.0K
14:40 15,154.16 15,159.11 15,154.16 15,156.60 0.0K
14:41 15,157.50 15,157.50 15,155.08 15,156.50 0.0K
14:42 15,156.07 15,161.50 15,156.05 15,161.50 0.0K
14:43 15,161.49 15,165.96 15,160.50 15,161.46 0.0K
14:44 15,161.96 15,162.50 15,159.45 15,159.94 0.0K
14:45 15,159.93 15,159.93 15,142.50 15,143.03 0.0K
14:46 15,143.04 15,152.02 15,143.04 15,148.02 0.0K
14:47 15,146.50 15,146.54 15,145.50 15,145.50 0.0K
14:48 15,143.55 15,148.01 15,143.50 15,145.50 0.0K
14:49 15,145.48 15,149.87 15,144.97 15,149.86 0.0K
14:50 15,149.85 15,151.79 15,147.78 15,147.78 0.0K
14:51 15,148.77 15,155.65 15,148.77 15,152.50 0.0K
14:52 15,151.65 15,153.65 15,150.50 15,152.67 0.0K
14:53 15,152.50 15,152.68 15,151.20 15,151.72 0.0K
14:54 15,151.73 15,152.50 15,149.27 15,149.28 0.0K
14:55 15,149.29 15,149.29 15,148.50 15,149.29 0.0K
14:56 15,149.28 15,149.28 15,149.26 15,149.26 0.0K
14:57 15,149.25 15,149.25 15,146.50 15,147.50 0.0K
14:58 15,145.50 15,145.80 15,142.32 15,144.50 0.0K
14:59 15,144.33 15,144.33 15,138.50 15,139.43 0.0K
15:00 15,138.50 15,139.01 15,136.95 15,138.01 0.0K
15:01 15,138.50 15,138.50 15,134.02 15,136.50 0.0K
15:02 15,137.06 15,145.50 15,137.06 15,144.50 0.0K
15:03 15,144.01 15,144.01 15,140.50 15,140.50 0.0K
15:04 15,140.58 15,142.63 15,140.08 15,142.63 0.0K
15:05 15,145.12 15,149.50 15,145.12 15,147.13 0.0K
15:06 15,147.14 15,147.67 15,144.65 15,146.21 0.0K
15:07 15,146.22 15,148.22 15,144.26 15,145.79 0.0K
15:08 15,145.29 15,154.50 15,145.29 15,154.24 0.0K
15:09 15,154.73 15,154.73 15,148.78 15,149.78 0.0K
15:10 15,149.29 15,150.50 15,144.38 15,144.38 0.0K
15:11 15,145.38 15,146.96 15,145.38 15,146.96 0.0K
15:12 15,146.97 15,151.03 15,145.48 15,149.06 0.0K
15:13 15,148.56 15,148.56 15,145.13 15,145.68 0.0K
15:14 15,144.69 15,148.74 15,144.50 15,148.74 0.0K
15:15 15,148.25 15,150.77 15,147.50 15,150.26 0.0K
15:16 15,149.76 15,150.50 15,147.50 15,150.26 0.0K
15:17 15,150.27 15,152.76 15,149.28 15,149.78 0.0K
15:18 15,150.28 15,152.77 15,147.50 15,151.50 0.0K
15:19 15,151.26 15,154.50 15,151.26 15,153.50 0.0K
15:20 15,153.17 15,154.50 15,149.63 15,149.63 0.0K
15:21 15,148.50 15,152.61 15,146.50 15,152.59 0.0K
15:22 15,152.58 15,157.44 15,152.58 15,157.44 0.0K
15:23 15,157.43 15,158.41 15,153.40 15,153.50 0.0K
15:24 15,153.90 15,153.90 15,153.89 15,153.89 0.0K
15:25 15,153.39 15,158.87 15,153.39 15,158.37 0.0K
15:26 15,158.38 15,162.50 15,158.38 15,162.50 0.0K
15:27 15,163.89 15,163.89 15,155.45 15,155.47 0.0K
15:28 15,155.97 15,155.97 15,152.50 15,155.54 0.0K
15:29 15,154.54 15,156.09 15,152.50 15,155.08 0.0K
15:30 15,156.08 15,160.06 15,151.50 15,151.50 0.0K
15:31 15,148.14 15,155.58 15,147.12 15,147.12 0.0K
15:32 15,145.50 15,152.14 15,143.50 15,150.50 0.0K
15:33 15,151.13 15,151.14 15,145.50 15,150.62 0.0K
15:34 15,151.61 15,159.50 15,151.61 15,159.48 0.0K
15:35 15,160.47 15,166.50 15,160.47 15,163.86 0.0K
15:36 15,169.50 15,176.50 15,169.50 15,176.19 0.0K
15:37 15,175.19 15,175.19 15,169.68 15,173.14 0.0K
15:38 15,173.13 15,176.58 15,169.58 15,169.60 0.0K
15:39 15,169.50 15,172.12 15,169.13 15,170.50 0.0K
15:40 15,171.63 15,174.50 15,165.16 15,165.17 0.0K
15:41 15,164.50 15,169.50 15,164.50 15,167.23 0.0K
15:42 15,167.24 15,167.24 15,163.32 15,166.33 0.0K
15:43 15,165.34 15,168.50 15,165.34 15,167.50 0.0K
15:44 15,168.40 15,168.91 15,165.50 15,167.93 0.0K
15:45 15,166.43 15,177.89 15,165.50 15,177.89 0.0K
15:46 15,178.50 15,178.50 15,173.50 15,173.50 0.0K
15:47 15,174.83 15,178.80 15,173.82 15,178.29 0.0K
15:48 15,176.30 15,176.80 15,173.50 15,176.80 0.0K
15:49 15,178.29 15,185.50 15,178.27 15,183.16 0.0K
15:50 15,183.66 15,186.50 15,183.11 15,186.03 0.0K
15:51 15,185.53 15,185.53 15,179.07 15,180.58 0.0K
15:52 15,183.08 15,183.55 15,179.59 15,181.03 0.0K
15:53 15,182.03 15,182.99 15,180.02 15,181.46 0.0K
15:54 15,180.96 15,181.50 15,176.91 15,176.91 0.0K
15:55 15,177.91 15,179.50 15,174.50 15,175.88 0.0K
15:56 15,176.50 15,180.85 15,175.50 15,176.33 0.0K
15:57 15,176.50 15,181.79 15,175.81 15,175.82 0.0K
15:58 15,176.32 15,180.80 15,174.34 15,180.29 0.0K
15:59 15,180.28 15,180.78 15,175.29 15,176.79 0.0K
16:00 15,179.78 15,179.80 15,175.79 15,178.82 0.0K
16:01 15,179.32 15,181.83 15,175.50 15,180.50 0.0K
16:02 15,179.83 15,179.83 15,171.50 15,177.50 0.0K
16:03 15,177.88 15,179.50 15,174.50 15,174.50 0.0K
16:04 15,175.89 15,176.50 15,174.88 15,175.50 0.0K
16:05 15,174.50 15,180.78 15,173.37 15,180.77 0.0K
16:06 15,181.76 15,182.75 15,178.76 15,181.75 0.0K
16:07 15,183.25 15,186.73 15,182.25 15,183.73 0.0K
16:08 15,182.50 15,182.50 15,177.50 15,177.50 0.0K
16:09 15,178.25 15,182.72 15,178.25 15,182.69 0.0K
16:10 15,183.50 15,183.50 15,179.22 15,179.72 0.0K
16:11 15,179.22 15,181.75 15,178.74 15,181.75 0.0K
16:12 15,181.25 15,182.75 15,178.50 15,179.50 0.0K
16:13 15,179.29 15,180.79 15,179.29 15,179.29 0.0K
16:14 15,176.50 15,177.50 15,175.33 15,176.36 0.0K
16:15 15,181.35 15,182.50 15,179.33 15,181.33 0.0K
16:16 15,181.50 15,181.50 15,176.50 15,177.86 0.0K
16:17 15,177.87 15,180.35 15,177.86 15,177.86 0.0K
16:18 15,178.86 15,179.81 15,176.86 15,179.30 0.0K
16:19 15,178.81 15,178.83 15,177.31 15,178.83 0.0K
16:20 15,179.83 15,179.84 15,173.50 15,173.50 0.0K
16:21 15,173.93 15,173.93 15,170.07 15,170.08 0.0K
16:22 15,172.50 15,172.50 15,164.20 15,164.20 0.0K
16:23 15,164.50 15,164.50 15,156.37 15,156.37 0.0K
16:24 15,155.88 15,163.50 15,155.88 15,163.50 0.0K
16:25 15,165.50 15,165.50 15,160.39 15,162.89 0.0K
16:26 15,162.39 15,163.50 15,159.40 15,161.35 0.0K
16:27 15,161.34 15,164.83 15,159.83 15,164.83 0.0K
16:28 15,164.82 15,166.50 15,164.32 15,165.25 0.0K
16:29 15,165.74 15,166.50 15,162.50 15,162.50 0.0K
16:30 15,161.50 15,164.50 15,160.50 15,160.81 0.0K
16:31 15,160.82 15,164.50 15,159.50 15,164.50 0.0K
16:32 15,163.31 15,167.31 15,162.32 15,164.32 0.0K
16:33 15,162.32 15,163.50 15,158.50 15,159.88 0.0K
16:34 15,160.39 15,160.50 15,151.95 15,152.96 0.0K
16:35 15,152.95 15,154.96 15,150.50 15,151.50 0.0K
16:36 15,151.50 15,158.50 15,151.50 15,154.50 0.0K
16:37 15,153.50 15,155.50 15,152.47 15,152.47 0.0K
16:38 15,151.48 15,153.96 15,151.48 15,152.43 0.0K
16:39 15,151.50 15,151.93 15,150.50 15,151.44 0.0K
16:40 15,151.94 15,154.42 15,151.94 15,153.42 0.0K
16:41 15,153.92 15,159.50 15,152.95 15,153.46 0.0K
16:42 15,153.47 15,157.50 15,152.50 15,156.50 0.0K
16:43 15,156.54 15,158.57 15,156.54 15,158.57 0.0K
16:44 15,158.08 15,160.50 15,154.09 15,157.57 0.0K
16:45 15,158.50 15,158.50 15,152.58 15,154.08 0.0K
16:46 15,154.58 15,155.50 15,151.61 15,152.61 0.0K
16:47 15,152.50 15,155.12 15,150.62 15,155.12 0.0K
16:48 15,154.62 15,155.12 15,149.50 15,149.50 0.0K
16:49 15,149.14 15,149.14 15,144.50 15,144.74 0.0K
16:50 15,144.24 15,149.50 15,144.24 15,147.50 0.0K
16:51 15,148.50 15,156.71 15,148.50 15,156.71 0.0K
16:52 15,156.70 15,158.50 15,155.50 15,155.50 0.0K
16:53 15,155.20 15,155.20 15,150.73 15,151.50 0.0K
16:54 15,151.72 15,153.22 15,151.22 15,151.22 0.0K
16:55 15,150.50 15,152.73 15,144.50 15,145.50 0.0K
16:56 15,144.50 15,146.50 15,144.28 15,146.27 0.0K
16:57 15,146.76 15,147.76 15,146.76 15,147.26 0.0K
16:58 15,147.76 15,149.75 15,147.76 15,148.22 0.0K
16:59 15,147.72 15,148.50 15,146.50 15,146.50 0.0K
17:00 15,148.21 15,153.19 15,144.50 15,144.50 0.0K
17:01 15,142.50 15,142.75 15,136.50 15,136.50 0.0K
17:02 15,136.78 15,141.80 15,135.50 15,141.50 0.0K
17:03 15,142.28 15,142.77 15,135.29 15,135.30 0.0K
17:04 15,134.50 15,134.81 15,127.50 15,128.38 0.0K
17:05 15,128.88 15,128.89 15,120.96 15,122.48 0.0K
17:06 15,122.98 15,132.44 15,122.98 15,130.94 0.0K
17:07 15,130.93 15,133.50 15,129.41 15,131.40 0.0K
17:08 15,132.40 15,134.89 15,129.50 15,130.92 0.0K
17:09 15,131.91 15,132.50 15,129.43 15,131.50 0.0K
17:10 15,130.97 15,131.93 15,128.98 15,130.43 0.0K
17:11 15,131.42 15,135.88 15,131.42 15,135.86 0.0K
17:12 15,137.85 15,137.85 15,135.35 15,137.32 0.0K
17:13 15,136.82 15,139.50 15,136.82 15,137.81 0.0K
17:14 15,137.82 15,140.50 15,137.32 15,137.50 0.0K
17:15 15,138.79 15,143.50 15,138.79 15,143.50 0.0K
17:16 15,145.22 15,146.50 15,144.20 15,144.50 0.0K
17:17 15,145.20 15,147.50 15,143.21 15,143.21 0.0K
17:18 15,145.50 15,145.71 15,142.73 15,143.75 0.0K
17:19 15,143.76 15,145.77 15,143.27 15,144.79 0.0K
17:20 15,143.80 15,144.50 15,139.34 15,139.36 0.0K
17:21 15,138.86 15,139.41 15,137.39 15,139.41 0.0K
17:22 15,138.91 15,140.90 15,138.41 15,140.50 0.0K
17:23 15,140.41 15,140.41 15,138.50 15,139.90 0.0K
17:24 15,138.50 15,141.50 15,138.50 15,139.50 0.0K
17:25 15,140.50 15,140.50 15,133.43 15,134.91 0.0K
17:26 15,136.50 15,139.50 15,136.37 15,139.50 0.0K
17:27 15,139.34 15,140.83 15,138.50 15,140.83 0.0K
17:28 15,141.83 15,141.83 15,138.35 15,138.36 0.0K
17:29 15,136.36 15,137.89 15,131.90 15,137.89 0.0K
17:30 15,138.39 15,140.89 15,130.41 15,130.41 0.0K
17:31 15,129.41 15,129.91 15,126.42 15,126.91 0.0K
17:32 15,126.92 15,134.90 15,126.92 15,134.90 0.0K
17:33 15,134.50 15,137.40 15,130.41 15,130.50 0.0K
17:34 15,129.50 15,135.50 15,127.91 15,128.50 0.0K
17:35 15,128.91 15,140.50 15,128.91 15,140.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available