Madrid Consumer Services (ISRV.MA)

ISRV.MA
🏛️ スペイン →
1,601.89
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 1,596.59 1,605.61 1,595.65 1,605.18 403.9K
09:05 1,603.36 1,604.81 1,600.06 1,604.81 192.0K
09:10 1,603.88 1,604.55 1,603.88 1,604.07 202.3K
09:15 1,604.32 1,604.32 1,602.17 1,602.97 49.2K
09:20 1,603.84 1,603.84 1,601.60 1,601.60 94.2K
09:25 1,601.41 1,603.39 1,601.26 1,603.39 45.8K
09:30 1,604.07 1,604.55 1,603.52 1,603.52 73.9K
09:35 1,603.43 1,603.43 1,602.55 1,603.01 80.5K
09:40 1,601.98 1,603.66 1,601.56 1,603.66 80.4K
09:45 1,604.84 1,604.96 1,602.64 1,602.64 120.9K
09:50 1,602.64 1,602.64 1,599.71 1,599.73 51.4K
09:55 1,599.61 1,599.61 1,598.21 1,598.74 38.1K
10:00 1,597.35 1,597.81 1,596.23 1,597.81 83.3K
10:05 1,598.16 1,600.30 1,598.16 1,600.30 27.8K
10:10 1,600.54 1,601.14 1,600.54 1,601.14 36.4K
10:15 1,601.19 1,601.19 1,600.49 1,601.07 17.8K
10:20 1,600.43 1,600.43 1,599.75 1,599.95 38.8K
10:25 1,600.57 1,600.57 1,596.90 1,596.91 95.0K
10:30 1,596.33 1,599.06 1,596.33 1,599.03 54.5K
10:35 1,599.05 1,599.05 1,598.79 1,598.98 21.1K
10:40 1,598.94 1,598.94 1,598.47 1,598.68 30.4K
10:45 1,599.35 1,599.43 1,598.93 1,599.08 43.2K
10:50 1,598.74 1,598.97 1,598.31 1,598.31 27.5K
10:55 1,598.25 1,599.08 1,598.22 1,598.89 149.4K
11:00 1,598.45 1,599.11 1,598.32 1,599.03 206.3K
11:05 1,599.23 1,601.70 1,599.23 1,601.08 21.4K
11:10 1,600.89 1,601.07 1,600.23 1,600.23 51.5K
11:15 1,600.82 1,600.87 1,600.71 1,600.71 6.3K
11:20 1,600.53 1,600.92 1,600.31 1,600.92 47.7K
11:25 1,601.23 1,601.89 1,601.23 1,601.74 37.2K
11:30 1,601.87 1,602.28 1,601.86 1,601.86 95.4K
11:35 1,601.55 1,601.69 1,600.92 1,600.92 7.1K
11:40 1,600.92 1,601.51 1,600.86 1,601.51 4.8K
11:45 1,601.51 1,602.51 1,601.17 1,601.17 16.1K
11:50 1,601.17 1,601.17 1,600.24 1,600.24 63.0K
11:55 1,600.24 1,600.76 1,599.70 1,600.76 21.5K
12:00 1,600.59 1,600.95 1,599.64 1,599.64 38.3K
12:05 1,599.66 1,600.72 1,599.66 1,600.47 34.5K
12:10 1,600.35 1,600.78 1,600.01 1,600.01 20.2K
12:15 1,599.95 1,599.95 1,599.02 1,599.22 26.8K
12:20 1,599.53 1,600.10 1,599.53 1,599.98 16.0K
12:25 1,599.95 1,600.01 1,599.70 1,599.76 5.5K
12:30 1,599.91 1,599.91 1,599.28 1,599.90 30.1K
12:35 1,599.87 1,600.12 1,599.54 1,599.54 20.6K
12:40 1,599.41 1,599.41 1,597.90 1,597.90 27.3K
12:45 1,597.89 1,598.40 1,597.89 1,598.25 4.7K
12:50 1,598.18 1,598.81 1,598.04 1,598.81 15.7K
12:55 1,598.84 1,599.26 1,598.84 1,599.26 11.4K
13:00 1,598.99 1,599.39 1,598.99 1,599.39 39.7K
13:05 1,599.08 1,599.08 1,598.49 1,598.49 15.9K
13:10 1,598.77 1,599.35 1,598.77 1,598.78 12.0K
13:15 1,598.78 1,599.11 1,598.20 1,598.20 24.2K
13:20 1,597.91 1,598.24 1,597.91 1,598.24 14.4K
13:25 1,598.24 1,598.58 1,598.24 1,598.58 6.1K
13:30 1,598.92 1,599.23 1,598.89 1,598.89 6.5K
13:35 1,598.84 1,599.03 1,598.59 1,599.03 144.0K
13:40 1,598.71 1,599.37 1,598.71 1,599.37 14.3K
13:45 1,599.77 1,600.62 1,599.77 1,600.62 23.5K
13:50 1,600.81 1,600.89 1,600.47 1,600.89 13.6K
13:55 1,600.89 1,601.09 1,600.84 1,600.84 8.8K
14:00 1,600.61 1,600.61 1,600.21 1,600.30 95.5K
14:05 1,600.36 1,600.38 1,599.97 1,600.26 33.7K
14:10 1,600.20 1,600.20 1,597.95 1,598.01 75.9K
14:15 1,598.16 1,598.16 1,597.22 1,597.34 40.8K
14:20 1,597.34 1,597.34 1,597.06 1,597.06 7.8K
14:25 1,597.06 1,597.06 1,595.75 1,596.07 76.4K
14:30 1,596.07 1,596.32 1,595.73 1,596.03 29.6K
14:35 1,595.75 1,597.83 1,595.75 1,597.83 25.1K
14:40 1,598.49 1,598.75 1,598.18 1,598.43 25.3K
14:45 1,598.60 1,598.60 1,598.13 1,598.28 57.9K
14:50 1,598.59 1,600.07 1,597.87 1,600.07 20.3K
14:55 1,600.78 1,600.78 1,599.71 1,600.14 37.3K
15:00 1,600.07 1,600.07 1,599.00 1,599.00 30.2K
15:05 1,598.62 1,598.62 1,596.28 1,596.28 57.3K
15:10 1,595.73 1,596.04 1,595.73 1,595.75 36.5K
15:15 1,595.72 1,596.42 1,595.57 1,596.42 20.3K
15:20 1,597.13 1,597.73 1,596.82 1,597.73 41.2K
15:25 1,599.29 1,600.71 1,598.78 1,598.78 38.5K
15:30 1,599.18 1,603.66 1,599.18 1,601.44 87.2K
15:35 1,600.61 1,600.61 1,598.96 1,599.09 30.7K
15:40 1,599.41 1,600.18 1,599.41 1,600.18 9.4K
15:45 1,600.71 1,602.07 1,600.55 1,601.78 17.7K
15:50 1,601.64 1,602.18 1,601.47 1,602.18 52.8K
15:55 1,602.86 1,604.80 1,602.51 1,604.80 40.3K
16:00 1,605.12 1,605.74 1,603.92 1,603.92 56.5K
16:05 1,604.28 1,604.28 1,602.65 1,602.65 35.4K
16:10 1,602.53 1,603.37 1,602.53 1,602.83 43.9K
16:15 1,602.69 1,602.69 1,601.73 1,601.73 34.0K
16:20 1,601.78 1,602.19 1,601.32 1,602.19 24.1K
16:25 1,601.98 1,601.98 1,601.32 1,601.37 83.3K
16:30 1,601.45 1,601.45 1,599.03 1,599.03 71.5K
16:35 1,599.02 1,600.10 1,599.02 1,599.82 72.5K
16:40 1,600.09 1,600.44 1,599.98 1,600.28 33.0K
16:45 1,600.10 1,602.36 1,599.62 1,602.36 145.0K
16:50 1,601.12 1,602.00 1,600.33 1,602.00 26.5K
16:55 1,602.63 1,603.22 1,602.34 1,603.22 26.2K
17:00 1,602.48 1,602.72 1,602.44 1,602.47 47.6K
17:05 1,602.43 1,602.70 1,602.35 1,602.70 47.0K
17:10 1,602.62 1,602.62 1,602.24 1,602.32 28.6K
17:15 1,601.85 1,602.48 1,601.18 1,602.48 25.2K
17:20 1,602.21 1,602.40 1,602.15 1,602.20 106.3K
17:25 1,602.09 1,603.04 1,601.97 1,602.78 93.0K
17:30 1,603.77 1,603.77 1,603.77 1,603.77 37.5K
17:35 1,603.77 1,603.77 1,601.89 1,601.89 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 1,596.59 1,605.74 1,595.57 1,601.89 5.2M
2025-09-25 1,612.02 1,617.12 1,603.53 1,608.29 4.3M
2025-09-24 1,613.48 1,623.08 1,605.61 1,613.52 7.0M
2025-09-23 1,611.54 1,619.90 1,607.66 1,613.09 5.7M
2025-09-22 1,616.88 1,626.97 1,608.57 1,609.36 5.8M
2025-09-19 1,623.57 1,635.21 1,619.78 1,619.78 8.2M
2025-09-18 1,670.40 1,676.77 1,612.59 1,621.08 7.8M
2025-09-17 1,667.82 1,675.45 1,664.64 1,664.64 6.0M
2025-09-16 1,674.98 1,678.15 1,661.40 1,662.29 7.0M
2025-09-15 1,679.82 1,687.23 1,666.43 1,667.64 7.6M
2025-09-12 1,672.03 1,679.72 1,667.07 1,676.18 7.4M
2025-09-11 1,661.83 1,677.56 1,661.83 1,668.40 9.0M
2025-09-10 1,687.40 1,689.21 1,659.12 1,659.12 13.9M
2025-09-09 1,676.88 1,688.11 1,670.51 1,684.32 12.9M
2025-09-08 1,669.90 1,676.87 1,666.26 1,676.87 6.0M
2025-09-05 1,666.64 1,672.38 1,657.04 1,667.18 8.3M
2025-09-04 1,660.89 1,667.39 1,641.63 1,662.44 8.5M
2025-09-03 1,645.81 1,664.95 1,637.25 1,664.46 7.2M
2025-09-02 1,675.80 1,678.03 1,630.36 1,636.94 10.2M
2025-09-01 1,665.55 1,683.71 1,658.29 1,683.71 6.3M
2025-08-29 1,682.05 1,682.36 1,658.78 1,662.38 6.6M
2025-08-28 1,689.69 1,691.89 1,674.89 1,684.41 4.6M
2025-08-27 1,698.98 1,705.54 1,676.66 1,683.98 6.9M
2025-08-26 1,694.26 1,700.53 1,688.51 1,696.12 15.1M
2025-08-25 1,706.21 1,710.69 1,695.98 1,701.30 4.8M
2025-08-22 1,691.11 1,717.80 1,690.87 1,711.13 11.9M
2025-08-21 1,704.98 1,706.04 1,685.69 1,695.00 8.7M
2025-08-20 1,714.82 1,718.10 1,703.97 1,704.41 8.1M
2025-08-19 1,714.64 1,721.28 1,708.26 1,717.46 8.5M
2025-08-18 1,708.28 1,713.07 1,698.77 1,713.07 8.9M
2025-08-15 1,707.80 1,709.04 1,692.75 1,705.97 6.4M
2025-08-14 1,692.58 1,701.69 1,686.91 1,696.41 7.8M
2025-08-13 1,687.65 1,699.18 1,683.02 1,685.84 9.5M
2025-08-12 1,657.24 1,677.87 1,650.39 1,677.87 13.3M
2025-08-11 1,646.40 1,655.45 1,641.15 1,651.93 6.5M
2025-08-08 1,645.95 1,645.95 1,633.40 1,641.42 5.5M
2025-08-07 1,635.52 1,648.65 1,630.81 1,642.58 10.5M
2025-08-06 1,646.82 1,647.08 1,626.80 1,632.88 10.8M
2025-08-05 1,639.28 1,646.63 1,628.94 1,640.94 9.9M
2025-08-04 1,612.47 1,631.57 1,610.62 1,631.57 7.9M
2025-08-01 1,629.91 1,638.93 1,590.36 1,604.06 21.6M
2025-07-31 1,629.25 1,636.43 1,619.48 1,627.75 14.4M
2025-07-30 1,619.40 1,629.40 1,608.28 1,619.59 12.8M
2025-07-29 1,626.90 1,631.73 1,620.24 1,625.13 8.8M
2025-07-28 1,638.98 1,639.62 1,615.16 1,620.28 12.1M
2025-07-25 1,631.70 1,632.01 1,609.72 1,621.33 5.8M
2025-07-24 1,637.79 1,645.44 1,631.31 1,633.81 10.0M
2025-07-23 1,625.45 1,639.63 1,622.12 1,629.93 8.5M
2025-07-22 1,636.45 1,640.24 1,608.64 1,618.37 11.2M
2025-07-21 1,643.67 1,644.08 1,625.44 1,638.69 6.8M
2025-07-18 1,651.54 1,651.74 1,629.17 1,633.21 8.7M
2025-07-17 1,637.82 1,644.10 1,619.28 1,644.10 11.1M
2025-07-16 1,625.65 1,646.87 1,624.23 1,627.88 15.3M
2025-07-15 1,631.96 1,634.06 1,609.75 1,610.93 8.8M
2025-07-14 1,602.58 1,629.05 1,600.32 1,629.05 11.2M
2025-07-11 1,613.36 1,628.81 1,610.96 1,615.11 11.0M
2025-07-10 1,608.78 1,618.02 1,588.09 1,616.14 16.4M
2025-07-09 1,587.12 1,608.97 1,586.85 1,606.60 11.2M
2025-07-08 1,571.44 1,588.88 1,570.77 1,583.29 10.7M
2025-07-07 1,549.95 1,569.92 1,549.61 1,569.84 13.4M
2025-07-04 1,551.58 1,555.69 1,544.16 1,547.67 6.8M
2025-07-03 1,543.27 1,554.82 1,539.57 1,553.39 7.8M
2025-07-02 1,554.03 1,557.19 1,542.69 1,545.17 10.3M
2025-07-01 1,549.82 1,554.86 1,542.24 1,550.32 9.5M
2025-06-30 1,546.10 1,548.10 1,531.64 1,545.69 9.5M
2025-06-27 1,529.16 1,536.32 1,526.88 1,536.32 8.8M
2025-06-26 1,528.34 1,533.18 1,522.19 1,524.00 7.9M
2025-06-25 1,529.27 1,540.02 1,522.03 1,527.02 11.6M
2025-06-24 1,491.81 1,536.72 1,491.81 1,527.14 18.1M
2025-06-23 1,482.19 1,501.11 1,480.91 1,481.62 14.3M
2025-06-20 1,496.67 1,509.16 1,490.50 1,499.29 8.3M
2025-06-19 1,516.96 1,517.12 1,491.46 1,491.48 8.8M
2025-06-18 1,512.62 1,529.88 1,508.73 1,522.77 10.3M
2025-06-17 1,538.66 1,538.68 1,511.51 1,512.08 16.2M
2025-06-16 1,519.82 1,549.41 1,519.05 1,544.98 13.9M
2025-06-13 1,525.75 1,526.29 1,497.65 1,519.63 25.2M
2025-06-12 1,574.92 1,581.28 1,548.19 1,558.64 18.9M
2025-06-11 1,604.89 1,607.68 1,593.34 1,593.72 8.3M
2025-06-10 1,600.65 1,610.78 1,598.20 1,600.24 10.1M
2025-06-09 1,595.78 1,598.57 1,587.74 1,598.57 8.0M
2025-06-06 1,584.26 1,594.95 1,583.27 1,594.95 5.1M
2025-06-05 1,593.72 1,594.31 1,571.95 1,584.89 8.7M
2025-06-04 1,584.76 1,595.19 1,580.38 1,593.35 7.6M
2025-06-03 1,589.93 1,591.33 1,576.12 1,581.43 5.8M
2025-06-02 1,561.49 1,586.41 1,559.46 1,585.87 9.0M
2025-05-30 1,578.25 1,582.53 1,562.88 1,563.58 144.2M
2025-05-29 1,597.18 1,600.83 1,572.93 1,572.93 11.7M
2025-05-28 1,595.57 1,598.87 1,583.41 1,583.41 10.2M
2025-05-27 1,583.80 1,595.06 1,576.25 1,593.53 13.8M
2025-05-26 1,586.69 1,586.69 1,577.26 1,583.54 6.9M
2025-05-23 1,584.18 1,592.56 1,543.85 1,560.04 26.6M
2025-05-22 1,589.65 1,594.15 1,576.50 1,578.39 12.2M
2025-05-21 1,598.61 1,602.30 1,581.55 1,597.14 14.6M
2025-05-20 1,577.96 1,606.21 1,577.90 1,600.91 17.3M
2025-05-19 1,556.59 1,573.56 1,548.23 1,573.56 13.5M
2025-05-16 1,549.25 1,565.52 1,545.09 1,555.65 12.1M
2025-05-15 1,514.77 1,551.54 1,514.77 1,545.01 12.3M
2025-05-14 1,528.20 1,533.38 1,501.71 1,517.57 19.3M
2025-05-13 1,510.82 1,527.26 1,507.50 1,525.72 12.5M
2025-05-12 1,498.56 1,510.06 1,489.18 1,500.26 18.8M
2025-05-09 1,478.19 1,488.05 1,461.68 1,479.65 17.4M
2025-05-08 1,480.84 1,481.49 1,460.40 1,473.49 10.4M
2025-05-07 1,473.70 1,475.29 1,465.07 1,467.99 8.8M
2025-05-06 1,460.86 1,473.75 1,447.92 1,470.79 9.0M
2025-05-05 1,452.60 1,457.23 1,443.06 1,455.63 8.0M
2025-05-02 1,403.45 1,446.60 1,397.26 1,444.31 14.9M
2025-04-30 1,389.56 1,398.34 1,372.18 1,389.76 8.1M
2025-04-29 1,381.97 1,385.22 1,364.40 1,370.56 7.4M
2025-04-28 1,381.36 1,382.23 1,367.94 1,376.05 8.5M
2025-04-25 1,373.56 1,379.42 1,368.94 1,374.74 10.9M
2025-04-24 1,354.47 1,364.74 1,348.30 1,364.74 9.2M
2025-04-23 1,355.05 1,362.02 1,348.45 1,355.06 14.4M
2025-04-22 1,312.48 1,336.10 1,309.32 1,336.10 8.6M
2025-04-17 1,345.47 1,352.76 1,334.51 1,348.45 7.0M
2025-04-16 1,337.52 1,346.68 1,330.46 1,346.68 7.4M
2025-04-15 1,319.55 1,340.21 1,318.91 1,339.79 8.4M
2025-04-14 1,308.27 1,318.53 1,296.25 1,315.73 11.8M
2025-04-11 1,296.14 1,296.28 1,262.93 1,284.76 15.0M
2025-04-10 1,288.46 1,335.19 1,273.87 1,293.22 38.8M
2025-04-09 1,250.19 1,263.12 1,226.13 1,243.17 20.4M
2025-04-08 1,263.43 1,291.29 1,244.51 1,281.83 24.3M
2025-04-07 1,272.25 1,314.15 1,222.49 1,250.85 42.6M
2025-04-04 1,358.30 1,359.48 1,299.51 1,314.81 30.8M
2025-04-03 1,382.27 1,394.13 1,359.19 1,368.09 21.1M
2025-04-02 1,376.86 1,394.71 1,376.80 1,394.71 9.5M
2025-04-01 1,378.75 1,388.84 1,362.33 1,377.64 15.0M
2025-03-31 1,397.86 1,406.45 1,369.23 1,373.70 26.2M
2025-03-28 1,437.29 1,438.37 1,412.67 1,418.26 9.7M
2025-03-27 1,439.64 1,443.51 1,423.47 1,440.22 7.5M
2025-03-26 1,454.60 1,460.32 1,447.64 1,449.50 8.0M
2025-03-25 1,433.10 1,455.88 1,425.53 1,451.71 9.7M
2025-03-24 1,429.99 1,440.14 1,419.86 1,423.71 5.0M
2025-03-21 1,420.87 1,430.20 1,410.44 1,419.53 16.4M
2025-03-20 1,439.18 1,451.85 1,429.26 1,431.97 8.5M
2025-03-19 1,428.78 1,441.62 1,417.50 1,441.62 9.1M
2025-03-18 1,431.70 1,438.88 1,416.94 1,435.66 16.8M
2025-03-17 1,406.81 1,420.72 1,400.12 1,420.72 12.4M
2025-03-14 1,379.24 1,402.05 1,378.81 1,400.07 9.0M
2025-03-13 1,378.09 1,394.23 1,368.30 1,375.31 11.9M
2025-03-12 1,419.66 1,422.45 1,370.65 1,381.28 24.6M
2025-03-11 1,436.04 1,440.94 1,407.03 1,418.47 32.0M
2025-03-10 1,479.98 1,485.72 1,453.26 1,458.64 14.6M
2025-03-07 1,462.08 1,476.13 1,448.00 1,475.78 14.7M
2025-03-06 1,493.70 1,501.42 1,460.95 1,467.67 13.4M
2025-03-05 1,498.51 1,512.24 1,477.97 1,484.07 14.2M
2025-03-04 1,516.51 1,521.66 1,481.08 1,481.08 17.8M
2025-03-03 1,534.35 1,539.83 1,509.75 1,527.45 14.5M
2025-02-28 1,528.54 1,541.40 1,522.29 1,533.88 23.7M
2025-02-27 1,481.43 1,514.27 1,467.74 1,509.41 13.1M
2025-02-26 1,480.14 1,496.74 1,472.04 1,491.19 7.6M
2025-02-25 1,476.31 1,494.17 1,474.89 1,481.02 8.3M
2025-02-24 1,480.34 1,486.56 1,471.69 1,483.36 7.1M
2025-02-21 1,483.74 1,492.62 1,475.60 1,477.83 6.5M
2025-02-20 1,490.40 1,501.40 1,479.65 1,483.55 9.5M
2025-02-19 1,524.18 1,524.46 1,491.07 1,491.07 17.6M
2025-02-18 1,519.73 1,535.68 1,519.69 1,524.83 7.3M
2025-02-17 1,520.95 1,530.69 1,519.91 1,519.91 9.6M
2025-02-14 1,542.01 1,544.09 1,520.86 1,526.10 12.4M
2025-02-13 1,549.25 1,556.78 1,539.12 1,542.29 8.7M
2025-02-12 1,529.64 1,544.27 1,527.78 1,541.09 12.5M
2025-02-11 1,536.13 1,542.39 1,512.00 1,535.28 29.8M
2025-02-10 1,554.81 1,561.78 1,541.35 1,545.15 11.8M
2025-02-07 1,540.80 1,560.45 1,540.16 1,560.45 7.3M
2025-02-06 1,526.12 1,538.43 1,520.53 1,538.43 10.7M
2025-02-05 1,507.48 1,521.89 1,502.36 1,521.89 6.8M
2025-02-04 1,484.20 1,505.73 1,482.81 1,505.61 52.5M
2025-02-03 1,460.36 1,485.65 1,455.25 1,483.70 34.8M
2025-01-31 1,478.67 1,493.10 1,476.72 1,481.99 23.9M
2025-01-30 1,457.24 1,482.53 1,457.18 1,474.38 151.8M
2025-01-29 1,443.29 1,456.56 1,443.29 1,451.57 19.7M
2025-01-28 1,433.79 1,443.47 1,421.03 1,437.71 31.2M
2025-01-27 1,427.99 1,441.66 1,420.34 1,429.33 30.9M
2025-01-24 1,450.16 1,451.57 1,429.36 1,435.34 35.1M
2025-01-23 1,436.49 1,448.65 1,432.33 1,444.64 29.0M
2025-01-22 1,439.06 1,442.87 1,429.99 1,433.72 22.1M
2025-01-21 1,419.98 1,437.71 1,418.90 1,434.36 33.9M
2025-01-20 1,415.04 1,426.53 1,411.43 1,418.91 38.0M
2025-01-17 1,395.74 1,413.16 1,393.49 1,411.10 34.1M
2025-01-16 1,404.77 1,405.43 1,382.03 1,391.67 50.8M
2025-01-15 1,386.35 1,398.25 1,381.96 1,398.25 78.8M
2025-01-14 1,385.74 1,387.40 1,376.27 1,381.07 56.7M
2025-01-13 1,396.37 1,396.47 1,367.77 1,375.90 0.0M
2025-01-10 1,410.11 1,413.75 1,388.57 1,405.09 42.2M
2025-01-09 1,398.61 1,419.23 1,397.00 1,417.93 55.0M
2025-01-08 1,407.19 1,419.98 1,397.04 1,401.50 38.9M
2025-01-07 1,394.86 1,405.34 1,375.23 1,405.34 28.4M
2025-01-06 1,396.88 1,396.88 1,355.84 1,387.65 40.3M
2025-01-03 1,406.20 1,407.41 1,386.15 1,395.06 22.4M
2025-01-02 1,384.24 1,401.78 1,375.41 1,401.78 41.5M