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 15,196.50 15,194.50 15,194.50 0.0K
08:59 15,192.50 15,195.50 15,184.50 15,195.50 0.0K
09:00 15,197.11 15,213.09 15,190.52 15,199.51 0.0K
09:01 15,200.50 15,224.47 15,198.50 15,224.47 0.0K
09:02 15,225.47 15,236.95 15,223.50 15,229.96 0.0K
09:03 15,231.50 15,231.50 15,222.47 15,225.47 0.0K
09:04 15,226.50 15,226.50 15,210.50 15,210.50 0.0K
09:05 15,216.48 15,220.50 15,209.50 15,215.50 0.0K
09:06 15,216.48 15,216.50 15,211.50 15,214.99 0.0K
09:07 15,215.49 15,222.02 15,214.99 15,218.54 0.0K
09:08 15,216.05 15,221.10 15,214.10 15,219.60 0.0K
09:09 15,218.10 15,222.64 15,218.10 15,222.50 0.0K
09:10 15,224.14 15,229.16 15,223.15 15,227.50 0.0K
09:11 15,225.50 15,234.50 15,225.20 15,233.50 0.0K
09:12 15,233.69 15,234.68 15,222.25 15,222.26 0.0K
09:13 15,222.27 15,222.27 15,215.29 15,220.50 0.0K
09:14 15,220.35 15,221.88 15,218.50 15,221.88 0.0K
09:15 15,220.88 15,230.34 15,214.50 15,230.34 0.0K
09:16 15,230.33 15,235.50 15,230.33 15,234.23 0.0K
09:17 15,234.73 15,238.17 15,234.73 15,237.14 0.0K
09:18 15,237.64 15,238.13 15,231.60 15,233.09 0.0K
09:19 15,235.59 15,241.54 15,234.58 15,241.50 0.0K
09:20 15,240.50 15,252.50 15,239.50 15,250.50 0.0K
09:21 15,251.89 15,253.83 15,249.88 15,251.33 0.0K
09:22 15,252.32 15,254.29 15,249.78 15,253.25 0.0K
09:23 15,253.24 15,253.74 15,246.74 15,247.23 0.0K
09:24 15,245.73 15,257.50 15,245.73 15,256.50 0.0K
09:25 15,257.10 15,261.46 15,256.57 15,261.46 0.0K
09:26 15,260.95 15,266.39 15,260.94 15,261.40 0.0K
09:27 15,261.90 15,267.50 15,259.40 15,267.50 0.0K
09:28 15,267.88 15,272.85 15,264.38 15,268.82 0.0K
09:29 15,268.83 15,270.32 15,265.87 15,267.36 0.0K
09:30 15,267.37 15,270.84 15,265.34 15,266.84 0.0K
09:31 15,265.50 15,266.50 15,259.42 15,259.50 0.0K
09:32 15,259.43 15,263.45 15,253.45 15,262.95 0.0K
09:33 15,262.45 15,271.50 15,259.42 15,270.50 0.0K
09:34 15,269.86 15,269.88 15,263.50 15,263.50 0.0K
09:35 15,264.97 15,265.50 15,259.58 15,263.10 0.0K
09:36 15,263.50 15,265.50 15,261.12 15,262.63 0.0K
09:37 15,261.63 15,269.50 15,261.63 15,269.50 0.0K
09:38 15,270.50 15,270.59 15,267.50 15,269.11 0.0K
09:39 15,267.61 15,272.50 15,267.61 15,272.50 0.0K
09:40 15,273.13 15,279.50 15,271.50 15,278.50 0.0K
09:41 15,277.62 15,279.11 15,276.13 15,279.11 0.0K
09:42 15,278.11 15,280.12 15,276.50 15,280.12 0.0K
09:43 15,279.62 15,285.61 15,278.62 15,281.50 0.0K
09:44 15,282.14 15,284.16 15,280.50 15,282.67 0.0K
09:45 15,283.17 15,283.66 15,279.50 15,279.50 0.0K
09:46 15,280.22 15,280.50 15,276.25 15,278.34 0.0K
09:47 15,278.35 15,278.37 15,268.94 15,273.44 0.0K
09:48 15,275.93 15,275.93 15,269.42 15,269.50 0.0K
09:49 15,269.93 15,277.50 15,268.50 15,277.50 0.0K
09:50 15,277.91 15,280.90 15,276.40 15,276.41 0.0K
09:51 15,276.91 15,278.43 15,272.45 15,276.44 0.0K
09:52 15,275.94 15,279.92 15,275.44 15,278.87 0.0K
09:53 15,278.50 15,278.50 15,270.50 15,271.50 0.0K
09:54 15,271.90 15,279.79 15,270.50 15,279.28 0.0K
09:55 15,279.78 15,281.27 15,274.78 15,274.78 0.0K
09:56 15,274.79 15,276.80 15,273.50 15,273.50 0.0K
09:57 15,274.29 15,280.25 15,274.29 15,279.22 0.0K
09:58 15,277.50 15,277.50 15,273.24 15,275.23 0.0K
09:59 15,274.73 15,274.73 15,270.25 15,274.72 0.0K
10:00 15,275.22 15,279.66 15,272.50 15,272.50 0.0K
10:01 15,272.23 15,280.50 15,270.50 15,279.22 0.0K
10:02 15,279.71 15,283.61 15,279.16 15,283.10 0.0K
10:03 15,283.50 15,285.08 15,280.50 15,281.58 0.0K
10:04 15,282.08 15,288.50 15,282.08 15,288.49 0.0K
10:05 15,287.49 15,289.50 15,285.50 15,285.50 0.0K
10:06 15,284.50 15,289.91 15,284.50 15,289.38 0.0K
10:07 15,288.50 15,289.37 15,286.42 15,288.41 0.0K
10:08 15,289.50 15,291.39 15,287.50 15,290.50 0.0K
10:09 15,292.50 15,295.50 15,291.50 15,295.32 0.0K
10:10 15,295.82 15,302.31 15,295.82 15,302.30 0.0K
10:11 15,301.30 15,302.29 15,291.50 15,292.50 0.0K
10:12 15,293.40 15,294.94 15,289.50 15,292.45 0.0K
10:13 15,292.95 15,298.92 15,292.95 15,297.42 0.0K
10:14 15,298.42 15,299.93 15,296.92 15,299.45 0.0K
10:15 15,299.46 15,299.47 15,285.50 15,286.58 0.0K
10:16 15,284.08 15,292.50 15,284.08 15,290.50 0.0K
10:17 15,290.50 15,294.52 15,286.52 15,292.02 0.0K
10:18 15,292.50 15,293.53 15,288.54 15,292.01 0.0K
10:19 15,292.02 15,293.98 15,290.50 15,293.50 0.0K
10:20 15,294.48 15,298.50 15,294.48 15,298.50 0.0K
10:21 15,298.91 15,305.35 15,298.41 15,305.31 0.0K
10:22 15,305.30 15,305.79 15,297.81 15,298.33 0.0K
10:23 15,297.83 15,298.50 15,295.34 15,298.50 0.0K
10:24 15,297.31 15,300.50 15,296.50 15,296.50 0.0K
10:25 15,297.25 15,297.25 15,287.50 15,292.83 0.0K
10:26 15,291.33 15,293.34 15,289.34 15,290.85 0.0K
10:27 15,292.84 15,293.34 15,289.50 15,289.50 0.0K
10:28 15,291.43 15,292.50 15,283.50 15,285.50 0.0K
10:29 15,285.99 15,288.50 15,284.03 15,284.50 0.0K
10:30 15,285.04 15,296.98 15,285.01 15,296.98 0.0K
10:31 15,296.50 15,302.50 15,296.50 15,296.51 0.0K
10:32 15,296.01 15,301.54 15,292.10 15,301.52 0.0K
10:33 15,306.51 15,306.51 15,301.43 15,302.92 0.0K
10:34 15,302.91 15,303.91 15,296.42 15,296.44 0.0K
10:35 15,298.44 15,298.44 15,294.50 15,296.99 0.0K
10:36 15,296.50 15,301.46 15,295.49 15,300.94 0.0K
10:37 15,300.93 15,300.93 15,297.45 15,298.50 0.0K
10:38 15,297.47 15,300.50 15,296.97 15,300.44 0.0K
10:39 15,299.44 15,299.50 15,295.98 15,296.00 0.0K
10:40 15,296.01 15,296.51 15,288.61 15,291.50 0.0K
10:41 15,291.60 15,296.07 15,289.09 15,289.09 0.0K
10:42 15,288.59 15,292.59 15,288.59 15,290.50 0.0K
10:43 15,288.60 15,289.50 15,287.13 15,289.50 0.0K
10:44 15,290.64 15,290.64 15,285.67 15,286.68 0.0K
10:45 15,286.69 15,289.73 15,280.29 15,281.50 0.0K
10:46 15,282.50 15,286.78 15,280.80 15,281.80 0.0K
10:47 15,282.80 15,282.80 15,275.34 15,276.84 0.0K
10:48 15,277.34 15,277.50 15,268.88 15,273.88 0.0K
10:49 15,274.38 15,279.32 15,273.86 15,274.50 0.0K
10:50 15,273.80 15,274.31 15,267.39 15,269.42 0.0K
10:51 15,269.92 15,269.92 15,263.44 15,263.44 0.0K
10:52 15,264.44 15,264.45 15,257.50 15,257.51 0.0K
10:53 15,258.51 15,260.51 15,255.50 15,257.50 0.0K
10:54 15,258.53 15,262.93 15,258.53 15,261.40 0.0K
10:55 15,260.50 15,260.50 15,255.41 15,256.93 0.0K
10:56 15,258.50 15,260.50 15,255.44 15,258.44 0.0K
10:57 15,256.44 15,263.50 15,256.44 15,263.50 0.0K
10:58 15,264.39 15,265.88 15,256.39 15,257.39 0.0K
10:59 15,256.39 15,257.89 15,253.42 15,253.48 0.0K
11:00 15,255.50 15,256.98 15,251.01 15,252.07 0.0K
11:01 15,252.57 15,255.50 15,251.50 15,252.60 0.0K
11:02 15,253.10 15,263.77 15,253.10 15,263.75 0.0K
11:03 15,264.50 15,267.71 15,263.50 15,264.50 0.0K
11:04 15,264.64 15,267.09 15,264.13 15,265.50 0.0K
11:05 15,265.57 15,266.50 15,258.50 15,259.07 0.0K
11:06 15,259.57 15,260.08 15,256.10 15,259.06 0.0K
11:07 15,259.56 15,264.50 15,259.03 15,262.50 0.0K
11:08 15,263.50 15,270.50 15,263.50 15,268.40 0.0K
11:09 15,268.39 15,269.50 15,261.90 15,262.41 0.0K
11:10 15,260.91 15,267.89 15,257.93 15,264.50 0.0K
11:11 15,264.88 15,265.50 15,260.40 15,260.50 0.0K
11:12 15,260.91 15,260.91 15,254.54 15,254.54 0.0K
11:13 15,254.50 15,259.59 15,251.61 15,258.50 0.0K
11:14 15,259.58 15,261.50 15,258.00 15,260.50 0.0K
11:15 15,260.48 15,261.50 15,258.50 15,259.50 0.0K
11:16 15,257.97 15,261.50 15,257.50 15,261.50 0.0K
11:17 15,262.41 15,266.35 15,260.40 15,265.33 0.0K
11:18 15,265.33 15,265.33 15,260.85 15,260.86 0.0K
11:19 15,262.36 15,264.85 15,262.35 15,263.35 0.0K
11:20 15,263.50 15,264.85 15,262.50 15,263.35 0.0K
11:21 15,264.35 15,265.33 15,263.84 15,264.30 0.0K
11:22 15,263.80 15,269.26 15,259.81 15,269.25 0.0K
11:23 15,268.74 15,270.50 15,268.50 15,268.50 0.0K
11:24 15,268.65 15,268.65 15,266.50 15,266.50 0.0K
11:25 15,264.50 15,267.50 15,264.50 15,266.08 0.0K
11:26 15,268.57 15,269.55 15,266.06 15,269.53 0.0K
11:27 15,269.52 15,271.50 15,268.50 15,269.95 0.0K
11:28 15,269.50 15,273.50 15,269.50 15,271.50 0.0K
11:29 15,270.97 15,272.50 15,266.50 15,267.53 0.0K
11:30 15,268.52 15,269.50 15,265.50 15,265.50 0.0K
11:31 15,263.09 15,266.61 15,261.50 15,263.11 0.0K
11:32 15,263.61 15,273.52 15,263.61 15,273.52 0.0K
11:33 15,274.52 15,274.52 15,271.00 15,271.00 0.0K
11:34 15,271.50 15,271.50 15,267.52 15,268.58 0.0K
11:35 15,267.08 15,267.59 15,259.65 15,261.50 0.0K
11:36 15,259.50 15,264.69 15,259.50 15,260.75 0.0K
11:37 15,260.76 15,266.50 15,260.50 15,265.50 0.0K
11:38 15,264.50 15,266.50 15,260.28 15,261.30 0.0K
11:39 15,261.50 15,261.50 15,255.89 15,255.89 0.0K
11:40 15,255.50 15,255.90 15,250.47 15,251.01 0.0K
11:41 15,252.02 15,258.50 15,252.02 15,257.50 0.0K
11:42 15,256.52 15,257.50 15,256.50 15,257.50 0.0K
11:43 15,257.04 15,257.04 15,246.62 15,246.62 0.0K
11:44 15,245.62 15,250.50 15,245.62 15,246.50 0.0K
11:45 15,246.65 15,256.11 15,246.65 15,256.11 0.0K
11:46 15,256.50 15,263.50 15,255.11 15,255.50 0.0K
11:47 15,251.61 15,264.50 15,251.61 15,262.50 0.0K
11:48 15,261.55 15,262.54 15,259.53 15,260.03 0.0K
11:49 15,263.02 15,269.97 15,261.51 15,266.47 0.0K
11:50 15,264.98 15,272.50 15,258.92 15,260.50 0.0K
11:51 15,262.38 15,263.50 15,254.50 15,262.80 0.0K
11:52 15,262.30 15,264.23 15,254.80 15,263.71 0.0K
11:53 15,259.71 15,269.58 15,259.66 15,269.58 0.0K
11:54 15,269.08 15,269.57 15,263.50 15,264.51 0.0K
11:55 15,265.51 15,268.50 15,260.44 15,260.50 0.0K
11:56 15,261.44 15,262.89 15,257.50 15,262.36 0.0K
11:57 15,261.86 15,263.85 15,256.31 15,261.26 0.0K
11:58 15,260.76 15,261.25 15,255.23 15,257.20 0.0K
11:59 15,257.19 15,259.50 15,254.50 15,257.50 0.0K
12:00 15,256.61 15,257.61 15,252.59 15,253.09 0.0K
12:01 15,251.50 15,251.63 15,245.13 15,250.61 0.0K
12:02 15,250.11 15,254.55 15,248.58 15,254.55 0.0K
12:03 15,253.04 15,254.03 15,245.55 15,247.56 0.0K
12:04 15,246.56 15,250.58 15,245.07 15,250.58 0.0K
12:05 15,250.57 15,254.50 15,250.50 15,253.98 0.0K
12:06 15,253.97 15,255.94 15,250.45 15,250.50 0.0K
12:07 15,249.96 15,249.98 15,246.50 15,249.98 0.0K
12:08 15,248.98 15,252.95 15,248.98 15,249.93 0.0K
12:09 15,249.94 15,254.91 15,249.43 15,253.87 0.0K
12:10 15,254.86 15,255.33 15,251.85 15,253.83 0.0K
12:11 15,254.50 15,261.50 15,254.50 15,261.50 0.0K
12:12 15,259.80 15,262.50 15,256.50 15,261.29 0.0K
12:13 15,261.50 15,261.50 15,251.41 15,251.92 0.0K
12:14 15,256.91 15,267.50 15,256.91 15,266.81 0.0K
12:15 15,268.80 15,270.78 15,266.78 15,267.78 0.0K
12:16 15,267.77 15,267.77 15,261.82 15,263.36 0.0K
12:17 15,261.86 15,264.36 15,260.37 15,264.36 0.0K
12:18 15,264.35 15,264.35 15,262.34 15,262.50 0.0K
12:19 15,262.33 15,263.50 15,258.50 15,258.50 0.0K
12:20 15,257.50 15,257.50 15,248.07 15,248.50 0.0K
12:21 15,248.59 15,249.59 15,247.10 15,247.13 0.0K
12:22 15,246.50 15,246.50 15,241.26 15,241.26 0.0K
12:23 15,241.50 15,241.50 15,239.28 15,240.82 0.0K
12:24 15,240.33 15,246.28 15,240.32 15,243.50 0.0K
12:25 15,241.27 15,241.50 15,237.81 15,237.81 0.0K
12:26 15,237.31 15,242.28 15,237.31 15,240.77 0.0K
12:27 15,238.50 15,244.23 15,238.50 15,243.70 0.0K
12:28 15,243.69 15,243.69 15,239.50 15,240.50 0.0K
12:29 15,241.22 15,242.50 15,238.72 15,238.72 0.0K
12:30 15,238.73 15,242.25 15,233.25 15,242.23 0.0K
12:31 15,240.74 15,246.20 15,237.75 15,240.65 0.0K
12:32 15,240.50 15,244.62 15,238.15 15,238.67 0.0K
12:33 15,239.67 15,240.50 15,237.50 15,240.50 0.0K
12:34 15,239.50 15,239.50 15,235.50 15,235.81 0.0K
12:35 15,235.82 15,237.50 15,231.50 15,237.50 0.0K
12:36 15,236.50 15,239.36 15,236.50 15,239.36 0.0K
12:37 15,238.36 15,239.35 15,236.36 15,238.85 0.0K
12:38 15,238.84 15,242.83 15,238.84 15,242.33 0.0K
12:39 15,243.33 15,247.50 15,243.33 15,245.50 0.0K
12:40 15,245.72 15,245.72 15,240.50 15,240.50 0.0K
12:41 15,241.50 15,244.70 15,241.50 15,244.68 0.0K
12:42 15,245.67 15,250.58 15,245.66 15,248.06 0.0K
12:43 15,249.06 15,251.50 15,247.56 15,251.04 0.0K
12:44 15,251.03 15,252.94 15,250.50 15,252.94 0.0K
12:45 15,252.93 15,255.42 15,251.40 15,253.50 0.0K
12:46 15,254.50 15,256.83 15,254.35 15,254.50 0.0K
12:47 15,256.50 15,256.50 15,248.50 15,248.50 0.0K
12:48 15,248.85 15,250.50 15,245.36 15,247.50 0.0K
12:49 15,246.86 15,250.34 15,242.87 15,242.91 0.0K
12:50 15,242.92 15,243.98 15,240.47 15,243.48 0.0K
12:51 15,242.98 15,247.50 15,242.49 15,246.48 0.0K
12:52 15,246.97 15,246.97 15,241.02 15,241.50 0.0K
12:53 15,241.56 15,242.50 15,241.06 15,242.16 0.0K
12:54 15,241.16 15,243.21 15,239.19 15,243.21 0.0K
12:55 15,243.71 15,245.50 15,242.17 15,242.17 0.0K
12:56 15,241.67 15,241.68 15,240.21 15,241.50 0.0K
12:57 15,240.50 15,240.50 15,237.50 15,237.85 0.0K
12:58 15,240.50 15,246.50 15,239.50 15,244.50 0.0K
12:59 15,243.50 15,243.84 15,238.90 15,238.90 0.0K
13:00 15,241.41 15,247.87 15,240.41 15,247.85 0.0K
13:01 15,249.35 15,249.80 15,246.82 15,248.31 0.0K
13:02 15,248.81 15,248.81 15,243.50 15,246.33 0.0K
13:03 15,246.83 15,248.80 15,245.50 15,247.50 0.0K
13:04 15,247.80 15,249.79 15,246.50 15,248.78 0.0K
13:05 15,247.78 15,256.72 15,247.78 15,248.76 0.0K
13:06 15,248.75 15,248.81 15,245.77 15,247.84 0.0K
13:07 15,248.50 15,253.79 15,248.50 15,251.50 0.0K
13:08 15,252.27 15,255.75 15,252.27 15,255.75 0.0K
13:09 15,255.73 15,258.67 15,255.66 15,255.67 0.0K
13:10 15,254.67 15,255.50 15,251.70 15,255.19 0.0K
13:11 15,255.20 15,255.20 15,253.50 15,254.71 0.0K
13:12 15,254.72 15,259.50 15,254.72 15,259.50 0.0K
13:13 15,259.72 15,260.21 15,257.50 15,259.50 0.0K
13:14 15,258.50 15,259.50 15,257.26 15,257.30 0.0K
13:15 15,257.80 15,259.35 15,256.50 15,258.36 0.0K
13:16 15,258.35 15,258.35 15,247.50 15,248.50 0.0K
13:17 15,248.49 15,256.50 15,248.49 15,256.50 0.0K
13:18 15,256.45 15,256.48 15,251.97 15,253.46 0.0K
13:19 15,252.50 15,253.46 15,248.51 15,248.51 0.0K
13:20 15,249.02 15,249.02 15,244.11 15,246.61 0.0K
13:21 15,246.62 15,246.64 15,242.70 15,242.70 0.0K
13:22 15,242.50 15,246.50 15,239.50 15,245.21 0.0K
13:23 15,245.20 15,247.18 15,245.19 15,247.07 0.0K
13:24 15,247.06 15,250.04 15,245.97 15,246.47 0.0K
13:25 15,246.50 15,248.50 15,244.48 15,248.50 0.0K
13:26 15,247.50 15,248.50 15,243.48 15,245.48 0.0K
13:27 15,244.47 15,247.50 15,244.47 15,245.50 0.0K
13:28 15,245.38 15,245.89 15,243.90 15,244.44 0.0K
13:29 15,243.45 15,248.96 15,243.45 15,248.96 0.0K
13:30 15,247.97 15,247.97 15,240.54 15,241.11 0.0K
13:31 15,239.12 15,244.64 15,238.63 15,241.50 0.0K
13:32 15,240.50 15,241.50 15,234.50 15,235.29 0.0K
13:33 15,235.79 15,240.50 15,235.50 15,240.50 0.0K
13:34 15,239.50 15,239.75 15,233.77 15,237.25 0.0K
13:35 15,237.24 15,237.73 15,234.23 15,236.72 0.0K
13:36 15,237.71 15,242.68 15,237.71 15,239.67 0.0K
13:37 15,239.66 15,239.66 15,237.18 15,238.50 0.0K
13:38 15,238.18 15,239.50 15,227.50 15,227.76 0.0K
13:39 15,227.77 15,227.77 15,224.50 15,225.85 0.0K
13:40 15,226.35 15,229.35 15,226.35 15,229.33 0.0K
13:41 15,228.82 15,228.82 15,226.33 15,226.34 0.0K
13:42 15,225.50 15,228.36 15,222.85 15,228.36 0.0K
13:43 15,228.35 15,231.50 15,228.35 15,230.27 0.0K
13:44 15,230.77 15,234.50 15,230.75 15,234.50 0.0K
13:45 15,234.15 15,234.62 15,231.61 15,232.11 0.0K
13:46 15,233.61 15,239.05 15,233.61 15,236.04 0.0K
13:47 15,235.54 15,235.54 15,233.00 15,233.00 0.0K
13:48 15,234.00 15,234.00 15,231.00 15,232.52 0.0K
13:49 15,234.02 15,241.50 15,234.02 15,241.50 0.0K
13:50 15,240.50 15,245.50 15,240.50 15,245.50 0.0K
13:51 15,244.89 15,244.89 15,240.92 15,244.42 0.0K
13:52 15,243.92 15,246.87 15,243.92 15,244.88 0.0K
13:53 15,243.88 15,245.50 15,243.40 15,245.50 0.0K
13:54 15,244.94 15,245.44 15,242.50 15,243.49 0.0K
13:55 15,244.50 15,245.50 15,244.00 15,245.50 0.0K
13:56 15,243.50 15,245.50 15,243.50 15,243.98 0.0K
13:57 15,243.48 15,248.93 15,243.48 15,248.43 0.0K
13:58 15,248.42 15,249.91 15,246.35 15,246.85 0.0K
13:59 15,244.85 15,247.82 15,241.37 15,245.81 0.0K
14:00 15,247.31 15,255.22 15,246.31 15,255.21 0.0K
14:01 15,256.21 15,258.64 15,255.18 15,258.62 0.0K
14:02 15,258.61 15,262.08 15,258.61 15,259.50 0.0K
14:03 15,259.50 15,260.50 15,258.50 15,260.39 0.0K
14:04 15,260.38 15,267.50 15,260.37 15,261.50 0.0K
14:05 15,261.80 15,262.79 15,257.83 15,258.87 0.0K
14:06 15,256.38 15,259.50 15,256.38 15,259.46 0.0K
14:07 15,260.50 15,261.46 15,257.44 15,257.58 0.0K
14:08 15,259.50 15,259.50 15,257.50 15,257.50 0.0K
14:09 15,256.17 15,262.50 15,256.17 15,262.50 0.0K
14:10 15,262.66 15,266.57 15,262.50 15,266.57 0.0K
14:11 15,266.50 15,268.50 15,265.05 15,265.54 0.0K
14:12 15,265.04 15,267.06 15,263.05 15,266.54 0.0K
14:13 15,267.04 15,269.01 15,267.04 15,268.50 0.0K
14:14 15,268.50 15,269.50 15,265.50 15,266.01 0.0K
14:15 15,266.02 15,271.51 15,265.02 15,270.00 0.0K
14:16 15,270.50 15,272.00 15,268.04 15,268.50 0.0K
14:17 15,269.04 15,272.01 15,266.49 15,266.50 0.0K
14:18 15,267.50 15,268.50 15,264.97 15,265.47 0.0K
14:19 15,264.97 15,267.97 15,264.97 15,267.46 0.0K
14:20 15,267.50 15,268.50 15,264.50 15,264.50 0.0K
14:21 15,263.94 15,264.00 15,260.50 15,264.00 0.0K
14:22 15,263.50 15,267.48 15,262.00 15,267.48 0.0K
14:23 15,266.98 15,269.43 15,266.40 15,267.89 0.0K
14:24 15,267.90 15,271.86 15,267.90 15,269.84 0.0K
14:25 15,271.33 15,271.82 15,264.32 15,268.50 0.0K
14:26 15,269.81 15,271.50 15,266.50 15,267.50 0.0K
14:27 15,266.71 15,269.50 15,265.72 15,267.50 0.0K
14:28 15,269.12 15,270.09 15,268.10 15,268.50 0.0K
14:29 15,268.08 15,268.08 15,265.09 15,265.50 0.0K
14:30 15,265.10 15,265.10 15,261.13 15,264.61 0.0K
14:31 15,263.61 15,264.61 15,253.68 15,253.69 0.0K
14:32 15,254.69 15,258.68 15,253.20 15,257.69 0.0K
14:33 15,257.68 15,259.18 15,252.23 15,252.23 0.0K
14:34 15,252.73 15,253.50 15,249.50 15,251.50 0.0K
14:35 15,252.50 15,256.50 15,249.50 15,255.82 0.0K
14:36 15,255.81 15,259.21 15,255.50 15,259.18 0.0K
14:37 15,258.67 15,258.67 15,257.13 15,258.09 0.0K
14:38 15,257.59 15,262.53 15,257.58 15,262.02 0.0K
14:39 15,262.01 15,262.49 15,256.51 15,256.53 0.0K
14:40 15,257.53 15,260.02 15,257.53 15,259.03 0.0K
14:41 15,259.50 15,259.52 15,257.50 15,258.50 0.0K
14:42 15,258.53 15,260.51 15,257.50 15,260.51 0.0K
14:43 15,262.51 15,265.50 15,262.51 15,265.46 0.0K
14:44 15,266.46 15,270.50 15,266.46 15,269.92 0.0K
14:45 15,270.50 15,270.92 15,268.42 15,270.40 0.0K
14:46 15,270.39 15,271.86 15,265.50 15,268.50 0.0K
14:47 15,268.90 15,272.50 15,268.90 15,269.42 0.0K
14:48 15,269.43 15,269.50 15,269.43 15,269.50 0.0K
14:49 15,269.51 15,271.51 15,269.50 15,269.52 0.0K
14:50 15,270.02 15,271.51 15,267.54 15,268.50 0.0K
14:51 15,268.56 15,272.50 15,268.50 15,268.50 0.0K
14:52 15,269.54 15,272.54 15,269.54 15,270.50 0.0K
14:53 15,271.50 15,272.50 15,268.06 15,268.60 0.0K
14:54 15,268.61 15,269.61 15,265.65 15,268.50 0.0K
14:55 15,268.65 15,272.50 15,267.50 15,271.63 0.0K
14:56 15,271.13 15,271.64 15,269.15 15,269.15 0.0K
14:57 15,267.50 15,268.22 15,265.23 15,265.23 0.0K
14:58 15,266.73 15,270.50 15,266.73 15,270.24 0.0K
14:59 15,271.50 15,274.23 15,271.24 15,273.74 0.0K
15:00 15,274.50 15,278.77 15,272.26 15,276.79 0.0K
15:01 15,277.79 15,279.28 15,277.50 15,279.27 0.0K
15:02 15,277.77 15,278.77 15,274.50 15,274.74 0.0K
15:03 15,273.75 15,283.50 15,273.75 15,282.50 0.0K
15:04 15,282.10 15,285.50 15,282.08 15,285.02 0.0K
15:05 15,285.51 15,285.51 15,281.02 15,282.50 0.0K
15:06 15,282.49 15,283.97 15,280.48 15,283.50 0.0K
15:07 15,283.46 15,284.95 15,281.40 15,282.40 0.0K
15:08 15,281.40 15,284.50 15,280.50 15,280.50 0.0K
15:09 15,280.40 15,280.40 15,277.50 15,277.92 0.0K
15:10 15,277.50 15,277.50 15,274.95 15,274.98 0.0K
15:11 15,274.99 15,274.99 15,272.03 15,273.05 0.0K
15:12 15,273.50 15,278.49 15,273.01 15,278.49 0.0K
15:13 15,278.50 15,280.96 15,278.46 15,279.50 0.0K
15:14 15,280.03 15,281.50 15,277.02 15,277.53 0.0K
15:15 15,280.03 15,283.50 15,280.03 15,282.47 0.0K
15:16 15,282.96 15,286.90 15,282.95 15,286.90 0.0K
15:17 15,285.39 15,289.34 15,285.39 15,286.82 0.0K
15:18 15,287.32 15,289.78 15,287.32 15,288.28 0.0K
15:19 15,288.79 15,289.84 15,286.84 15,289.34 0.0K
15:20 15,289.84 15,291.34 15,283.88 15,283.89 0.0K
15:21 15,284.50 15,285.91 15,279.50 15,279.51 0.0K
15:22 15,279.50 15,284.50 15,279.50 15,284.50 0.0K
15:23 15,283.50 15,283.50 15,278.50 15,280.63 0.0K
15:24 15,281.13 15,281.50 15,276.16 15,276.19 0.0K
15:25 15,276.69 15,279.70 15,275.20 15,278.19 0.0K
15:26 15,277.69 15,277.69 15,273.74 15,274.27 0.0K
15:27 15,275.77 15,276.27 15,271.23 15,274.24 0.0K
15:28 15,273.50 15,274.50 15,270.50 15,272.50 0.0K
15:29 15,273.50 15,275.29 15,271.29 15,273.78 0.0K
15:30 15,274.78 15,276.30 15,267.40 15,267.42 0.0K
15:31 15,267.43 15,276.93 15,266.50 15,276.42 0.0K
15:32 15,273.50 15,276.43 15,270.50 15,273.50 0.0K
15:33 15,275.43 15,276.41 15,266.50 15,270.47 0.0K
15:34 15,270.46 15,279.89 15,268.46 15,277.36 0.0K
15:35 15,278.86 15,280.30 15,275.29 15,277.50 0.0K
15:36 15,276.77 15,280.72 15,276.50 15,280.50 0.0K
15:37 15,282.20 15,284.50 15,279.19 15,280.19 0.0K
15:38 15,280.20 15,280.70 15,277.22 15,280.20 0.0K
15:39 15,280.19 15,284.17 15,280.19 15,284.12 0.0K
15:40 15,283.12 15,284.61 15,278.50 15,278.67 0.0K
15:41 15,278.18 15,280.50 15,274.26 15,276.50 0.0K
15:42 15,277.77 15,277.78 15,266.37 15,268.50 0.0K
15:43 15,268.40 15,270.93 15,265.50 15,270.93 0.0K
15:44 15,270.42 15,270.92 15,266.91 15,267.40 0.0K
15:45 15,266.91 15,267.93 15,264.43 15,265.98 0.0K
15:46 15,265.50 15,265.50 15,256.11 15,259.50 0.0K
15:47 15,258.50 15,262.50 15,258.50 15,261.56 0.0K
15:48 15,261.06 15,267.50 15,260.06 15,266.48 0.0K
15:49 15,266.47 15,269.46 15,264.50 15,267.50 0.0K
15:50 15,268.45 15,272.41 15,265.50 15,272.41 0.0K
15:51 15,272.40 15,272.40 15,268.90 15,268.90 0.0K
15:52 15,268.50 15,271.50 15,267.50 15,271.50 0.0K
15:53 15,271.90 15,276.85 15,271.40 15,276.34 0.0K
15:54 15,275.33 15,275.50 15,269.38 15,269.90 0.0K
15:55 15,269.40 15,269.40 15,264.50 15,266.48 0.0K
15:56 15,266.49 15,271.50 15,265.50 15,268.50 0.0K
15:57 15,268.49 15,272.98 15,268.49 15,268.99 0.0K
15:58 15,269.00 15,272.50 15,269.00 15,270.51 0.0K
15:59 15,270.50 15,287.89 15,270.01 15,287.89 0.0K
16:00 15,283.50 15,283.50 15,277.42 15,283.41 0.0K
16:01 15,283.40 15,283.50 15,278.38 15,280.88 0.0K
16:02 15,279.39 15,279.39 15,269.49 15,269.49 0.0K
16:03 15,268.99 15,275.51 15,268.01 15,274.01 0.0K
16:04 15,274.51 15,278.50 15,274.01 15,276.50 0.0K
16:05 15,277.46 15,278.94 15,272.95 15,272.95 0.0K
16:06 15,272.96 15,279.50 15,272.96 15,273.95 0.0K
16:07 15,273.96 15,277.94 15,273.45 15,276.93 0.0K
16:08 15,276.50 15,279.41 15,275.50 15,276.40 0.0K
16:09 15,276.90 15,279.50 15,274.39 15,279.50 0.0K
16:10 15,280.35 15,280.50 15,273.87 15,278.87 0.0K
16:11 15,278.86 15,283.31 15,278.34 15,280.31 0.0K
16:12 15,280.50 15,282.50 15,277.50 15,277.82 0.0K
16:13 15,276.33 15,276.83 15,275.50 15,275.85 0.0K
16:14 15,276.85 15,284.78 15,276.35 15,284.77 0.0K
16:15 15,279.79 15,280.30 15,270.37 15,271.87 0.0K
16:16 15,271.37 15,273.50 15,269.36 15,270.87 0.0K
16:17 15,269.50 15,271.86 15,269.36 15,269.86 0.0K
16:18 15,268.86 15,269.36 15,261.41 15,262.93 0.0K
16:19 15,262.43 15,262.43 15,256.46 15,256.96 0.0K
16:20 15,257.96 15,257.96 15,251.00 15,251.50 0.0K
16:21 15,252.50 15,257.50 15,252.48 15,252.48 0.0K
16:22 15,252.47 15,253.98 15,249.99 15,253.49 0.0K
16:23 15,251.99 15,256.47 15,250.50 15,252.98 0.0K
16:24 15,254.98 15,259.50 15,253.50 15,256.46 0.0K
16:25 15,256.50 15,257.97 15,254.50 15,255.50 0.0K
16:26 15,256.01 15,261.50 15,255.01 15,259.50 0.0K
16:27 15,259.51 15,261.51 15,256.53 15,260.02 0.0K
16:28 15,260.52 15,263.53 15,259.53 15,263.53 0.0K
16:29 15,261.50 15,262.57 15,260.56 15,261.57 0.0K
16:30 15,262.07 15,270.55 15,262.07 15,269.55 0.0K
16:31 15,271.54 15,272.50 15,266.50 15,266.50 0.0K
16:32 15,266.06 15,267.55 15,264.07 15,266.57 0.0K
16:33 15,267.07 15,271.55 15,266.50 15,269.06 0.0K
16:34 15,270.56 15,270.56 15,265.11 15,265.11 0.0K
16:35 15,265.61 15,266.61 15,264.50 15,265.50 0.0K
16:36 15,267.07 15,279.00 15,267.07 15,277.49 0.0K
16:37 15,276.99 15,280.99 15,276.99 15,280.49 0.0K
16:38 15,280.48 15,283.95 15,276.45 15,276.45 0.0K
16:39 15,276.95 15,276.95 15,270.47 15,270.50 0.0K
16:40 15,271.97 15,271.97 15,266.50 15,266.50 0.0K
16:41 15,268.94 15,272.40 15,267.50 15,269.36 0.0K
16:42 15,269.35 15,273.81 15,269.35 15,273.76 0.0K
16:43 15,273.26 15,282.67 15,273.25 15,282.67 0.0K
16:44 15,283.66 15,295.50 15,283.50 15,287.50 0.0K
16:45 15,291.07 15,302.02 15,291.07 15,302.01 0.0K
16:46 15,304.01 15,311.95 15,303.50 15,311.95 0.0K
16:47 15,311.45 15,314.43 15,307.45 15,309.50 0.0K
16:48 15,311.99 15,312.98 15,308.50 15,308.50 0.0K
16:49 15,310.54 15,312.50 15,308.50 15,309.50 0.0K
16:50 15,307.50 15,311.50 15,307.50 15,310.15 0.0K
16:51 15,309.16 15,310.69 15,307.50 15,307.72 0.0K
16:52 15,307.73 15,329.17 15,305.50 15,319.70 0.0K
16:53 15,322.70 15,324.50 15,317.24 15,320.50 0.0K
16:54 15,319.23 15,319.50 15,317.50 15,317.50 0.0K
16:55 15,316.27 15,316.50 15,304.37 15,304.38 0.0K
16:56 15,304.88 15,307.90 15,304.88 15,307.50 0.0K
16:57 15,308.39 15,310.50 15,306.40 15,308.90 0.0K
16:58 15,308.50 15,314.33 15,308.50 15,313.82 0.0K
16:59 15,313.31 15,313.76 15,311.26 15,311.76 0.0K
17:00 15,310.76 15,315.73 15,310.50 15,314.71 0.0K
17:01 15,317.70 15,318.19 15,305.50 15,305.50 0.0K
17:02 15,305.77 15,305.77 15,299.34 15,299.35 0.0K
17:03 15,301.50 15,302.50 15,298.85 15,299.38 0.0K
17:04 15,301.88 15,302.50 15,300.35 15,300.35 0.0K
17:05 15,299.85 15,302.85 15,296.37 15,299.88 0.0K
17:06 15,299.38 15,300.81 15,298.83 15,300.30 0.0K
17:07 15,298.50 15,299.50 15,298.30 15,298.81 0.0K
17:08 15,298.82 15,301.50 15,298.28 15,298.29 0.0K
17:09 15,298.78 15,303.68 15,298.78 15,303.68 0.0K
17:10 15,304.17 15,310.55 15,304.17 15,310.53 0.0K
17:11 15,310.52 15,314.50 15,310.02 15,312.97 0.0K
17:12 15,312.50 15,315.40 15,310.95 15,315.40 0.0K
17:13 15,315.90 15,318.80 15,313.50 15,316.78 0.0K
17:14 15,316.28 15,318.50 15,316.27 15,316.50 0.0K
17:15 15,320.50 15,320.50 15,318.50 15,319.66 0.0K
17:16 15,321.50 15,321.64 15,317.50 15,321.50 0.0K
17:17 15,323.13 15,325.12 15,322.11 15,322.11 0.0K
17:18 15,322.12 15,322.62 15,319.14 15,320.50 0.0K
17:19 15,320.13 15,320.50 15,314.50 15,314.69 0.0K
17:20 15,312.50 15,316.50 15,310.25 15,310.77 0.0K
17:21 15,311.50 15,314.26 15,309.27 15,311.28 0.0K
17:22 15,310.28 15,312.50 15,307.50 15,307.83 0.0K
17:23 15,307.33 15,312.50 15,306.34 15,312.39 0.0K
17:24 15,318.50 15,319.50 15,314.50 15,317.90 0.0K
17:25 15,317.40 15,320.90 15,316.44 15,318.98 0.0K
17:26 15,318.48 15,318.51 15,314.06 15,316.07 0.0K
17:27 15,315.58 15,315.58 15,307.66 15,308.16 0.0K
17:28 15,308.50 15,310.68 15,304.50 15,304.72 0.0K
17:29 15,305.22 15,319.17 15,305.22 15,314.17 0.0K
17:30 15,312.18 15,312.18 15,302.19 15,308.50 0.0K
17:31 15,308.18 15,308.68 15,290.50 15,290.50 0.0K
17:32 15,289.50 15,294.50 15,288.22 15,290.50 0.0K
17:33 15,290.71 15,290.71 15,283.73 15,284.72 0.0K
17:34 15,286.22 15,286.72 15,271.25 15,272.25 0.0K
17:35 15,268.75 15,314.30 15,265.50 15,314.30 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available