MOEX Blue Chip (MOEXBC)

MOEXBC
🏛️ Federación Rusa →
17,893.29
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:50 17,728.27 17,732.33 17,728.27 17,731.91 64,934.2K
09:51 17,732.14 17,743.17 17,732.14 17,743.17 51,005.9K
09:52 17,744.97 17,744.97 17,737.24 17,737.98 88,123.9K
09:53 17,737.92 17,741.23 17,737.92 17,741.23 15,807.5K
09:54 17,740.81 17,742.04 17,737.76 17,737.85 19,248.0K
09:55 17,737.72 17,738.17 17,735.28 17,735.57 29,215.9K
09:56 17,735.47 17,735.47 17,719.50 17,719.50 70,645.8K
09:57 17,719.44 17,719.99 17,715.64 17,719.03 27,893.9K
09:58 17,717.95 17,719.23 17,709.80 17,709.80 30,517.7K
09:59 17,709.26 17,712.44 17,707.25 17,712.44 19,701.0K
10:00 17,711.98 17,714.40 17,703.45 17,705.00 64,003.5K
10:01 17,706.45 17,720.75 17,706.45 17,719.01 36,005.6K
10:02 17,721.01 17,728.17 17,721.01 17,727.83 46,791.8K
10:03 17,729.79 17,729.96 17,727.63 17,729.18 43,116.0K
10:04 17,727.83 17,727.83 17,724.91 17,724.91 55,299.4K
10:05 17,719.40 17,719.40 17,712.95 17,714.08 56,700.9K
10:06 17,715.84 17,721.65 17,715.84 17,720.94 53,298.4K
10:07 17,720.03 17,722.33 17,720.03 17,722.07 26,891.2K
10:08 17,715.60 17,717.84 17,713.48 17,716.29 38,722.5K
10:09 17,715.53 17,717.71 17,713.16 17,713.16 38,871.6K
10:10 17,709.24 17,709.24 17,692.10 17,692.10 76,905.9K
10:11 17,688.97 17,693.58 17,688.59 17,693.58 63,135.7K
10:12 17,694.60 17,694.60 17,692.18 17,693.02 24,345.6K
10:13 17,695.24 17,696.18 17,691.82 17,691.82 29,242.6K
10:14 17,691.46 17,694.14 17,690.80 17,693.99 23,967.9K
10:15 17,693.71 17,699.98 17,693.71 17,698.99 43,973.5K
10:16 17,694.54 17,694.54 17,684.24 17,684.24 63,381.8K
10:17 17,672.41 17,672.41 17,649.98 17,652.60 278,141.7K
10:18 17,647.26 17,655.41 17,646.48 17,653.99 243,057.2K
10:19 17,654.27 17,655.28 17,634.61 17,634.61 220,793.4K
10:20 17,630.80 17,635.83 17,630.80 17,634.33 133,388.0K
10:21 17,633.41 17,634.50 17,632.38 17,634.29 67,690.2K
10:22 17,633.47 17,648.60 17,633.47 17,648.60 113,033.7K
10:23 17,647.96 17,653.60 17,646.27 17,646.27 92,625.1K
10:24 17,648.73 17,658.56 17,647.08 17,657.67 37,402.6K
10:25 17,656.48 17,661.57 17,654.16 17,661.48 34,918.8K
10:26 17,661.91 17,664.58 17,657.90 17,657.90 53,204.7K
10:27 17,656.36 17,662.68 17,656.16 17,659.75 35,103.8K
10:28 17,660.80 17,662.34 17,660.09 17,660.09 34,920.1K
10:29 17,660.45 17,665.51 17,659.64 17,659.64 68,509.2K
10:30 17,660.14 17,668.14 17,659.90 17,667.52 62,864.4K
10:31 17,668.12 17,670.20 17,663.48 17,663.48 93,742.8K
10:32 17,660.06 17,665.62 17,656.90 17,665.60 63,791.3K
10:33 17,668.58 17,669.49 17,666.68 17,667.75 76,474.6K
10:34 17,667.53 17,668.24 17,666.88 17,667.80 13,798.4K
10:35 17,668.07 17,669.59 17,666.52 17,669.59 20,523.5K
10:36 17,669.69 17,671.05 17,661.06 17,661.06 37,095.2K
10:37 17,655.73 17,658.76 17,655.73 17,658.21 40,470.1K
10:38 17,657.79 17,657.79 17,655.01 17,657.07 22,566.5K
10:39 17,649.84 17,651.64 17,642.09 17,643.38 97,438.2K
10:40 17,643.05 17,643.70 17,640.79 17,641.35 67,235.6K
10:41 17,644.59 17,652.04 17,644.59 17,651.04 129,852.4K
10:42 17,650.22 17,650.22 17,641.68 17,646.77 34,044.0K
10:43 17,646.90 17,646.90 17,643.68 17,644.73 25,123.6K
10:44 17,644.76 17,646.50 17,640.92 17,644.60 34,935.5K
10:45 17,644.08 17,644.08 17,637.29 17,637.29 42,302.2K
10:46 17,636.97 17,640.57 17,634.24 17,634.24 102,644.4K
10:47 17,633.13 17,642.50 17,632.90 17,642.50 71,181.7K
10:48 17,641.84 17,641.84 17,630.60 17,631.05 42,470.7K
10:49 17,637.69 17,649.91 17,637.69 17,649.08 120,011.1K
10:50 17,649.46 17,660.48 17,649.46 17,655.65 96,804.0K
10:51 17,655.51 17,655.58 17,653.65 17,654.14 19,409.9K
10:52 17,654.50 17,672.94 17,654.50 17,672.94 79,951.2K
10:53 17,672.21 17,674.39 17,669.19 17,669.19 77,312.5K
10:54 17,663.84 17,665.97 17,658.97 17,663.24 53,730.4K
10:55 17,664.45 17,668.01 17,655.11 17,655.11 54,292.6K
10:56 17,654.72 17,662.31 17,654.72 17,662.31 44,672.1K
10:57 17,675.63 17,676.31 17,673.01 17,673.63 61,472.9K
10:58 17,670.93 17,670.93 17,667.65 17,668.88 50,590.9K
10:59 17,668.96 17,668.96 17,652.89 17,653.22 58,598.4K
11:00 17,654.26 17,663.63 17,653.54 17,655.70 80,742.3K
11:01 17,653.76 17,660.74 17,653.76 17,659.45 27,567.3K
11:02 17,659.97 17,678.23 17,659.73 17,676.56 74,299.4K
11:03 17,676.59 17,690.97 17,671.37 17,688.06 96,022.0K
11:04 17,690.62 17,691.81 17,689.04 17,689.04 88,348.6K
11:05 17,689.82 17,699.08 17,689.79 17,699.08 89,727.4K
11:06 17,697.31 17,698.52 17,691.62 17,691.62 80,851.2K
11:07 17,692.03 17,692.03 17,681.12 17,681.67 59,771.6K
11:08 17,681.48 17,681.83 17,677.12 17,677.71 17,090.2K
11:09 17,677.36 17,679.90 17,676.32 17,679.15 13,257.6K
11:10 17,678.76 17,686.50 17,678.58 17,686.23 27,815.1K
11:11 17,686.00 17,686.00 17,681.73 17,682.62 27,174.3K
11:12 17,682.85 17,696.78 17,682.71 17,696.78 55,805.6K
11:13 17,694.31 17,694.31 17,690.85 17,690.85 15,622.8K
11:14 17,691.36 17,691.36 17,681.26 17,681.67 32,009.0K
11:15 17,680.25 17,687.18 17,679.57 17,687.18 16,544.2K
11:16 17,688.15 17,688.61 17,681.19 17,681.19 47,534.8K
11:17 17,675.88 17,688.98 17,675.88 17,688.98 57,261.9K
11:18 17,687.79 17,689.15 17,685.81 17,689.15 22,552.9K
11:19 17,689.27 17,690.04 17,684.39 17,684.39 60,993.1K
11:20 17,683.70 17,684.10 17,671.58 17,671.73 53,664.5K
11:21 17,671.15 17,671.88 17,664.31 17,664.31 26,109.8K
11:22 17,662.89 17,666.01 17,661.13 17,666.01 18,276.9K
11:23 17,665.63 17,665.84 17,662.92 17,662.92 22,724.5K
11:24 17,662.20 17,666.33 17,658.71 17,658.76 59,598.7K
11:25 17,663.67 17,668.72 17,663.67 17,668.72 28,860.5K
11:26 17,667.54 17,668.11 17,659.99 17,661.32 28,228.2K
11:27 17,663.52 17,672.37 17,662.36 17,668.13 37,617.8K
11:28 17,669.00 17,673.73 17,668.95 17,668.95 33,181.6K
11:29 17,668.58 17,668.58 17,665.27 17,665.27 13,999.4K
11:30 17,660.44 17,660.50 17,648.62 17,651.72 49,159.1K
11:31 17,651.11 17,670.69 17,651.04 17,669.82 42,024.8K
11:32 17,669.24 17,669.55 17,666.17 17,666.72 20,397.5K
11:33 17,666.92 17,670.52 17,665.61 17,667.76 20,731.6K
11:34 17,667.99 17,668.28 17,663.10 17,663.10 16,438.9K
11:35 17,663.72 17,663.72 17,658.68 17,659.25 29,839.9K
11:36 17,658.32 17,658.32 17,652.57 17,652.57 20,565.3K
11:37 17,651.15 17,657.31 17,651.15 17,657.31 63,894.6K
11:38 17,656.49 17,658.09 17,646.82 17,647.00 22,941.0K
11:39 17,646.63 17,654.46 17,646.63 17,651.99 32,665.1K
11:40 17,654.13 17,669.40 17,654.13 17,668.52 52,056.7K
11:41 17,667.30 17,675.07 17,667.28 17,674.95 25,272.3K
11:42 17,676.25 17,676.84 17,674.15 17,674.32 18,916.5K
11:43 17,674.11 17,684.20 17,674.11 17,684.20 25,462.9K
11:44 17,683.32 17,683.32 17,679.94 17,680.07 10,421.6K
11:45 17,679.92 17,687.16 17,679.92 17,686.77 53,201.3K
11:46 17,687.52 17,694.72 17,687.52 17,694.37 50,204.2K
11:47 17,694.26 17,697.53 17,693.46 17,697.18 26,280.4K
11:48 17,698.71 17,699.74 17,697.44 17,699.25 47,068.4K
11:49 17,699.39 17,699.39 17,694.74 17,695.99 21,347.3K
11:50 17,695.87 17,696.11 17,693.66 17,694.40 29,999.5K
11:51 17,694.42 17,694.68 17,687.89 17,688.32 25,710.7K
11:52 17,688.03 17,688.03 17,683.47 17,683.47 34,304.0K
11:53 17,682.52 17,682.52 17,669.74 17,669.74 81,484.3K
11:54 17,668.89 17,668.89 17,664.42 17,665.61 26,049.7K
11:55 17,664.60 17,666.80 17,664.60 17,666.45 19,536.1K
11:56 17,667.21 17,673.65 17,667.21 17,673.59 17,166.0K
11:57 17,673.70 17,677.16 17,673.14 17,677.16 20,405.1K
11:58 17,676.53 17,676.53 17,669.32 17,669.32 40,012.7K
11:59 17,668.10 17,669.14 17,664.76 17,664.76 36,194.8K
12:00 17,661.34 17,662.88 17,659.55 17,662.79 34,998.5K
12:01 17,662.83 17,664.49 17,662.25 17,663.83 17,162.0K
12:02 17,664.18 17,666.27 17,663.96 17,663.96 17,054.4K
12:03 17,665.11 17,668.47 17,664.26 17,668.47 18,389.8K
12:04 17,668.47 17,668.63 17,667.28 17,667.86 23,092.5K
12:05 17,667.47 17,668.67 17,666.30 17,666.60 26,949.3K
12:06 17,664.28 17,664.69 17,663.81 17,664.35 26,185.9K
12:07 17,664.62 17,668.43 17,664.49 17,668.43 7,808.7K
12:08 17,668.29 17,668.64 17,667.96 17,668.64 17,999.7K
12:09 17,673.54 17,679.25 17,673.54 17,678.27 38,042.2K
12:10 17,679.78 17,680.90 17,678.95 17,679.69 26,702.7K
12:11 17,679.27 17,680.17 17,678.83 17,678.83 28,890.5K
12:12 17,678.83 17,679.05 17,677.92 17,678.57 5,196.2K
12:13 17,678.46 17,678.72 17,677.02 17,677.72 10,062.6K
12:14 17,677.27 17,677.95 17,677.00 17,677.00 9,537.0K
12:15 17,677.22 17,701.32 17,677.22 17,701.32 159,545.5K
12:16 17,702.52 17,704.76 17,700.86 17,704.53 64,301.6K
12:17 17,706.20 17,723.84 17,706.20 17,722.54 186,447.9K
12:18 17,724.26 17,724.26 17,720.07 17,720.07 77,921.4K
12:19 17,720.21 17,721.91 17,716.30 17,716.30 38,377.5K
12:20 17,718.45 17,719.63 17,714.34 17,714.34 43,320.7K
12:21 17,714.00 17,716.12 17,713.37 17,714.30 46,753.9K
12:22 17,714.01 17,714.35 17,712.00 17,712.17 38,017.8K
12:23 17,711.89 17,713.65 17,711.39 17,712.62 32,909.0K
12:24 17,713.67 17,713.83 17,711.18 17,711.18 20,824.5K
12:25 17,711.42 17,711.64 17,708.63 17,708.63 14,090.7K
12:26 17,708.37 17,708.39 17,707.28 17,707.36 13,989.9K
12:27 17,706.99 17,707.84 17,705.68 17,705.68 11,999.3K
12:28 17,705.93 17,706.35 17,703.87 17,704.44 12,564.7K
12:29 17,706.21 17,708.31 17,705.84 17,708.18 8,650.9K
12:30 17,707.47 17,707.53 17,706.51 17,707.53 12,512.3K
12:31 17,708.33 17,710.75 17,707.84 17,710.75 7,598.8K
12:32 17,709.98 17,710.45 17,706.04 17,706.04 27,796.4K
12:33 17,704.39 17,704.39 17,701.43 17,701.43 16,459.8K
12:34 17,701.50 17,701.98 17,699.35 17,699.56 11,930.1K
12:35 17,699.80 17,704.29 17,699.80 17,704.29 13,508.3K
12:36 17,703.15 17,713.19 17,703.15 17,713.19 48,881.1K
12:37 17,714.67 17,716.98 17,714.35 17,716.19 39,104.6K
12:38 17,716.08 17,718.26 17,716.08 17,718.00 19,525.0K
12:39 17,718.71 17,725.43 17,718.71 17,725.10 57,871.2K
12:40 17,724.94 17,725.56 17,723.29 17,723.29 23,770.4K
12:41 17,722.61 17,728.45 17,722.61 17,728.45 36,297.2K
12:42 17,728.33 17,728.66 17,727.33 17,727.73 31,672.4K
12:43 17,729.89 17,745.44 17,729.89 17,745.44 180,701.8K
12:44 17,744.87 17,764.20 17,744.87 17,764.20 190,288.8K
12:45 17,777.49 17,779.42 17,770.57 17,770.57 245,095.0K
12:46 17,771.92 17,773.65 17,767.90 17,770.34 144,418.8K
12:47 17,770.63 17,775.78 17,770.63 17,774.88 87,171.3K
12:48 17,773.34 17,776.97 17,773.25 17,776.97 66,366.5K
12:49 17,777.39 17,779.36 17,776.88 17,778.67 74,697.0K
12:50 17,779.65 17,782.72 17,779.10 17,779.76 75,328.7K
12:51 17,780.03 17,780.54 17,777.49 17,778.06 40,489.6K
12:52 17,775.26 17,776.22 17,772.60 17,772.83 61,246.4K
12:53 17,773.37 17,774.53 17,772.75 17,772.75 41,192.8K
12:54 17,772.21 17,773.74 17,771.81 17,773.67 64,905.8K
12:55 17,777.83 17,795.19 17,777.83 17,795.19 110,777.4K
12:56 17,798.84 17,800.68 17,797.10 17,797.10 156,787.7K
12:57 17,797.92 17,800.46 17,797.92 17,800.33 119,409.4K
12:58 17,803.75 17,805.86 17,803.48 17,803.56 241,487.3K
12:59 17,805.18 17,811.45 17,805.18 17,807.46 70,195.8K
13:00 17,806.24 17,808.85 17,801.65 17,801.65 83,228.4K
13:01 17,799.65 17,800.61 17,788.00 17,788.00 117,184.3K
13:02 17,788.20 17,788.57 17,784.39 17,785.31 71,375.2K
13:03 17,786.01 17,791.63 17,781.39 17,789.51 53,820.9K
13:04 17,789.77 17,789.77 17,781.46 17,781.46 37,292.7K
13:05 17,781.39 17,789.86 17,780.07 17,789.86 46,262.6K
13:06 17,788.14 17,789.12 17,786.41 17,786.79 37,533.0K
13:07 17,785.38 17,785.66 17,784.33 17,784.83 20,644.7K
13:08 17,784.06 17,789.42 17,781.74 17,789.42 85,669.3K
13:09 17,788.88 17,788.88 17,784.57 17,785.54 61,213.1K
13:10 17,785.53 17,786.32 17,785.22 17,786.13 21,464.2K
13:11 17,785.66 17,788.79 17,785.66 17,788.54 40,555.6K
13:12 17,787.96 17,796.16 17,787.87 17,795.58 51,064.3K
13:13 17,797.41 17,807.72 17,797.38 17,807.63 157,513.1K
13:14 17,810.43 17,811.86 17,808.07 17,808.49 98,447.9K
13:15 17,807.03 17,810.35 17,807.01 17,808.79 44,159.1K
13:16 17,809.48 17,809.71 17,806.04 17,806.04 58,212.8K
13:17 17,803.69 17,803.69 17,798.71 17,798.71 50,927.0K
13:18 17,799.77 17,799.77 17,796.91 17,798.18 35,896.1K
13:19 17,798.28 17,798.74 17,796.41 17,796.41 55,665.1K
13:20 17,798.58 17,807.07 17,798.41 17,807.07 37,009.6K
13:21 17,807.15 17,817.64 17,807.10 17,817.64 61,933.7K
13:22 17,818.06 17,823.33 17,818.00 17,823.33 81,011.5K
13:23 17,823.73 17,831.17 17,822.65 17,831.17 105,601.4K
13:24 17,831.96 17,834.91 17,831.96 17,833.76 99,487.8K
13:25 17,833.49 17,833.49 17,821.49 17,821.54 76,073.8K
13:26 17,821.52 17,821.52 17,815.05 17,815.96 62,065.5K
13:27 17,815.23 17,815.28 17,804.13 17,804.83 121,634.0K
13:28 17,803.65 17,804.97 17,800.16 17,800.86 51,628.6K
13:29 17,801.64 17,809.86 17,801.23 17,809.79 83,369.9K
13:30 17,808.73 17,808.73 17,802.27 17,803.85 53,392.2K
13:31 17,803.55 17,805.21 17,802.85 17,803.54 24,669.4K
13:32 17,800.01 17,800.31 17,797.65 17,797.73 21,540.5K
13:33 17,796.77 17,798.71 17,796.37 17,796.70 31,620.9K
13:34 17,794.68 17,794.92 17,793.20 17,793.20 22,154.1K
13:35 17,792.55 17,792.55 17,789.60 17,790.61 29,247.3K
13:36 17,790.61 17,793.60 17,790.61 17,793.60 23,029.6K
13:37 17,793.01 17,799.62 17,793.01 17,798.74 81,124.0K
13:38 17,798.51 17,802.72 17,798.08 17,800.10 28,594.4K
13:39 17,800.01 17,800.39 17,796.44 17,796.44 40,689.3K
13:40 17,796.78 17,796.79 17,794.62 17,795.30 71,848.5K
13:41 17,793.67 17,795.86 17,792.59 17,795.77 50,403.6K
13:42 17,796.10 17,796.94 17,792.18 17,792.18 19,516.9K
13:43 17,792.12 17,792.12 17,786.72 17,786.72 53,032.0K
13:44 17,784.35 17,785.20 17,783.00 17,783.02 44,435.5K
13:45 17,782.97 17,787.55 17,782.51 17,787.55 67,538.8K
13:46 17,787.52 17,793.92 17,787.52 17,793.50 38,599.3K
13:47 17,793.27 17,793.27 17,790.16 17,790.37 23,692.1K
13:48 17,790.72 17,791.85 17,788.96 17,788.96 12,536.1K
13:49 17,788.79 17,788.79 17,783.28 17,783.58 27,428.2K
13:50 17,782.32 17,784.08 17,780.78 17,783.82 36,444.6K
13:51 17,784.60 17,785.25 17,783.26 17,783.90 15,113.6K
13:52 17,784.24 17,784.24 17,782.92 17,782.92 20,174.0K
13:53 17,782.05 17,782.05 17,776.39 17,776.39 51,273.4K
13:54 17,776.22 17,776.22 17,773.37 17,773.76 34,335.6K
13:55 17,773.23 17,785.45 17,773.23 17,785.45 56,011.5K
13:56 17,787.41 17,792.08 17,787.41 17,792.08 31,002.6K
13:57 17,793.75 17,803.45 17,793.75 17,803.45 52,108.9K
13:58 17,805.53 17,805.70 17,801.70 17,802.94 74,786.1K
13:59 17,802.79 17,802.88 17,798.59 17,800.07 30,358.6K
14:00 17,800.94 17,802.35 17,800.33 17,801.14 20,304.8K
14:01 17,801.53 17,801.53 17,797.71 17,799.44 19,051.5K
14:02 17,798.70 17,798.81 17,797.40 17,797.40 27,290.8K
14:03 17,797.70 17,797.92 17,796.53 17,796.83 13,547.2K
14:04 17,796.64 17,800.50 17,796.64 17,800.50 24,515.9K
14:05 17,798.86 17,798.87 17,796.49 17,796.80 11,048.9K
14:06 17,796.27 17,796.77 17,796.08 17,796.21 20,229.9K
14:07 17,796.27 17,796.75 17,789.39 17,789.39 30,975.1K
14:08 17,788.58 17,788.58 17,783.92 17,783.92 34,746.8K
14:09 17,784.62 17,789.02 17,784.62 17,788.49 22,253.7K
14:10 17,789.25 17,791.14 17,788.36 17,790.75 28,456.4K
14:11 17,790.65 17,791.39 17,788.47 17,788.47 13,189.4K
14:12 17,788.76 17,789.01 17,786.32 17,787.43 13,402.7K
14:13 17,784.70 17,784.70 17,781.69 17,781.69 41,307.6K
14:14 17,780.61 17,781.03 17,774.09 17,774.09 70,588.1K
14:15 17,767.45 17,767.45 17,756.32 17,757.68 250,611.5K
14:16 17,756.59 17,758.12 17,755.52 17,755.81 47,994.5K
14:17 17,754.57 17,758.54 17,754.57 17,758.09 35,552.4K
14:18 17,757.40 17,758.20 17,755.99 17,755.99 33,843.9K
14:19 17,757.14 17,758.11 17,757.03 17,757.99 14,598.9K
14:20 17,758.20 17,765.65 17,758.20 17,765.65 45,030.4K
14:21 17,766.70 17,767.88 17,763.41 17,763.41 33,774.6K
14:22 17,762.26 17,762.47 17,759.20 17,761.85 36,268.0K
14:23 17,762.07 17,762.07 17,759.07 17,760.10 25,873.0K
14:24 17,759.67 17,762.78 17,759.37 17,761.20 22,187.8K
14:25 17,761.66 17,770.74 17,761.66 17,770.19 36,575.8K
14:26 17,767.45 17,769.97 17,767.13 17,769.84 30,871.2K
14:27 17,768.37 17,768.85 17,764.78 17,764.78 14,754.6K
14:28 17,763.54 17,763.54 17,759.76 17,761.45 21,744.0K
14:29 17,761.51 17,764.36 17,761.51 17,764.36 12,731.0K
14:30 17,762.63 17,762.79 17,755.89 17,755.89 18,806.6K
14:31 17,755.65 17,756.29 17,754.93 17,754.93 15,969.9K
14:32 17,754.61 17,755.13 17,749.38 17,750.55 22,430.6K
14:33 17,749.97 17,762.34 17,749.71 17,761.52 32,480.0K
14:34 17,760.86 17,778.40 17,760.86 17,777.67 72,312.9K
14:35 17,777.88 17,778.44 17,771.39 17,771.39 45,265.2K
14:36 17,769.79 17,770.98 17,768.90 17,769.16 15,986.1K
14:37 17,769.16 17,769.16 17,759.86 17,759.86 64,676.0K
14:38 17,759.49 17,760.03 17,756.61 17,757.15 28,485.8K
14:39 17,756.00 17,756.00 17,750.14 17,750.14 39,663.0K
14:40 17,751.23 17,751.80 17,737.97 17,737.97 104,687.7K
14:41 17,736.51 17,739.58 17,735.49 17,739.58 58,672.1K
14:42 17,741.99 17,742.92 17,740.01 17,742.52 28,375.3K
14:43 17,743.30 17,747.30 17,743.30 17,747.30 26,207.8K
14:44 17,747.46 17,753.65 17,747.46 17,753.65 13,676.6K
14:45 17,752.40 17,752.40 17,747.95 17,747.95 16,251.3K
14:46 17,747.91 17,747.91 17,743.91 17,744.41 32,742.7K
14:47 17,743.90 17,745.06 17,741.86 17,741.86 39,829.3K
14:48 17,741.52 17,745.59 17,741.18 17,745.59 16,640.2K
14:49 17,747.17 17,754.05 17,747.17 17,753.93 33,035.5K
14:50 17,754.44 17,766.32 17,754.44 17,762.45 99,573.2K
14:51 17,762.72 17,765.06 17,762.72 17,764.75 27,195.9K
14:52 17,765.59 17,765.59 17,763.43 17,764.56 18,712.7K
14:53 17,763.90 17,766.58 17,763.90 17,765.37 38,114.5K
14:54 17,765.50 17,766.64 17,763.87 17,764.91 23,060.2K
14:55 17,764.34 17,770.48 17,764.34 17,770.48 19,150.9K
14:56 17,770.71 17,771.19 17,766.08 17,766.08 15,082.6K
14:57 17,767.34 17,767.79 17,766.09 17,766.59 19,784.2K
14:58 17,765.99 17,768.37 17,765.18 17,766.23 19,438.7K
14:59 17,766.12 17,766.12 17,763.50 17,765.93 32,332.1K
15:00 17,765.88 17,769.57 17,761.51 17,761.51 53,542.0K
15:01 17,759.80 17,760.16 17,751.74 17,752.72 43,545.3K
15:02 17,754.04 17,760.77 17,754.04 17,760.64 16,220.8K
15:03 17,761.01 17,762.00 17,756.35 17,756.35 19,233.6K
15:04 17,756.28 17,756.58 17,753.97 17,755.51 11,343.8K
15:05 17,755.51 17,760.19 17,755.23 17,759.25 10,110.0K
15:06 17,758.91 17,758.91 17,756.07 17,756.07 17,321.3K
15:07 17,755.40 17,755.40 17,746.03 17,746.03 24,401.6K
15:08 17,746.42 17,749.33 17,746.06 17,747.27 14,954.3K
15:09 17,747.53 17,747.85 17,745.59 17,746.15 11,450.1K
15:10 17,744.77 17,749.38 17,744.77 17,749.15 13,509.8K
15:11 17,749.04 17,749.04 17,741.74 17,741.74 19,090.4K
15:12 17,741.43 17,741.43 17,738.90 17,740.60 25,294.2K
15:13 17,740.82 17,743.30 17,740.82 17,743.30 15,555.1K
15:14 17,743.51 17,743.83 17,741.68 17,742.67 10,985.7K
15:15 17,742.75 17,742.75 17,741.36 17,741.82 14,680.2K
15:16 17,741.50 17,743.95 17,738.91 17,742.40 30,179.5K
15:17 17,742.42 17,752.86 17,742.42 17,752.79 24,743.9K
15:18 17,750.77 17,750.77 17,746.53 17,746.53 20,236.6K
15:19 17,747.17 17,747.17 17,745.08 17,746.30 6,648.5K
15:20 17,744.95 17,745.02 17,740.04 17,740.04 31,384.2K
15:21 17,738.02 17,738.02 17,729.05 17,729.75 71,192.7K
15:22 17,730.19 17,730.45 17,726.48 17,726.48 57,567.1K
15:23 17,725.81 17,725.81 17,716.67 17,716.67 111,528.3K
15:24 17,715.81 17,716.47 17,714.57 17,714.63 32,551.0K
15:25 17,715.32 17,721.70 17,714.77 17,721.70 20,264.3K
15:26 17,721.06 17,724.92 17,721.06 17,723.93 62,689.4K
15:27 17,723.28 17,723.46 17,719.64 17,719.64 34,100.2K
15:28 17,719.05 17,719.05 17,711.02 17,711.02 79,428.6K
15:29 17,708.07 17,713.52 17,708.07 17,713.09 45,974.1K
15:30 17,713.59 17,715.18 17,712.55 17,714.00 47,534.1K
15:31 17,714.27 17,726.86 17,714.27 17,725.75 48,714.7K
15:32 17,726.25 17,729.20 17,726.25 17,726.68 36,792.7K
15:33 17,725.32 17,725.36 17,723.64 17,723.89 7,158.8K
15:34 17,725.60 17,734.97 17,725.60 17,734.78 26,756.9K
15:35 17,736.18 17,738.67 17,735.68 17,736.32 28,312.7K
15:36 17,736.00 17,736.00 17,733.19 17,733.19 11,532.3K
15:37 17,735.22 17,736.08 17,734.78 17,735.67 8,005.8K
15:38 17,736.07 17,736.58 17,734.17 17,734.40 29,817.0K
15:39 17,735.67 17,735.95 17,732.68 17,732.68 19,889.7K
15:40 17,730.50 17,730.50 17,726.87 17,726.87 18,653.7K
15:41 17,727.03 17,731.33 17,725.46 17,725.97 14,590.6K
15:42 17,725.27 17,725.27 17,718.53 17,718.69 15,785.8K
15:43 17,714.06 17,715.35 17,712.91 17,715.32 42,646.1K
15:44 17,714.96 17,715.53 17,714.47 17,715.09 6,758.3K
15:45 17,715.43 17,717.28 17,713.60 17,713.60 13,084.3K
15:46 17,713.82 17,713.82 17,707.54 17,707.95 23,329.6K
15:47 17,707.86 17,710.90 17,702.12 17,710.90 62,504.9K
15:48 17,714.30 17,725.10 17,714.30 17,725.01 39,436.6K
15:49 17,725.52 17,726.99 17,723.25 17,726.99 16,808.3K
15:50 17,735.50 17,739.19 17,735.50 17,738.42 90,659.9K
15:51 17,739.18 17,742.39 17,739.18 17,741.86 24,197.0K
15:52 17,743.14 17,748.97 17,742.63 17,748.97 58,141.6K
15:53 17,749.13 17,749.13 17,745.33 17,746.06 35,746.7K
15:54 17,745.49 17,757.31 17,745.48 17,756.60 66,763.1K
15:55 17,756.02 17,774.47 17,756.02 17,774.47 112,698.1K
15:56 17,774.59 17,775.43 17,769.17 17,769.17 40,560.3K
15:57 17,770.78 17,770.78 17,762.02 17,762.02 33,530.6K
15:58 17,760.56 17,761.64 17,758.88 17,758.88 27,988.0K
15:59 17,759.13 17,759.32 17,757.58 17,758.19 18,899.1K
16:00 17,758.87 17,758.87 17,753.24 17,753.24 14,693.2K
16:01 17,753.00 17,758.77 17,750.22 17,756.65 34,446.9K
16:02 17,756.63 17,760.05 17,754.51 17,760.05 14,053.2K
16:03 17,760.44 17,761.01 17,759.65 17,760.59 10,068.0K
16:04 17,760.47 17,762.70 17,759.36 17,762.48 16,495.5K
16:05 17,762.71 17,772.16 17,762.71 17,772.16 30,937.4K
16:06 17,783.70 17,784.04 17,782.70 17,782.76 97,235.2K
16:07 17,783.34 17,785.51 17,783.34 17,785.17 16,511.9K
16:08 17,786.99 17,787.18 17,784.26 17,784.41 32,241.0K
16:09 17,784.51 17,784.51 17,780.95 17,782.87 27,938.4K
16:10 17,782.44 17,790.27 17,782.44 17,787.46 104,994.2K
16:11 17,788.47 17,788.66 17,783.93 17,783.93 32,283.1K
16:12 17,781.61 17,781.75 17,759.48 17,759.95 84,289.3K
16:13 17,758.89 17,762.88 17,758.89 17,762.77 18,310.0K
16:14 17,764.04 17,764.95 17,762.76 17,763.33 15,234.4K
16:15 17,764.19 17,764.19 17,756.86 17,756.86 20,382.7K
16:16 17,756.49 17,761.78 17,756.49 17,758.45 20,737.8K
16:17 17,758.55 17,758.55 17,755.38 17,756.16 31,000.6K
16:18 17,755.49 17,761.48 17,755.49 17,760.85 19,156.6K
16:19 17,761.51 17,765.16 17,761.51 17,763.52 15,445.4K
16:20 17,762.87 17,765.41 17,762.13 17,765.14 24,309.5K
16:21 17,764.44 17,766.24 17,762.55 17,762.77 8,696.6K
16:22 17,765.27 17,766.66 17,761.65 17,761.65 9,582.5K
16:23 17,760.25 17,761.16 17,755.26 17,755.26 20,739.3K
16:24 17,755.31 17,755.31 17,748.46 17,748.53 37,026.0K
16:25 17,747.66 17,747.66 17,743.99 17,745.70 26,272.9K
16:26 17,744.79 17,746.38 17,744.45 17,746.38 16,092.0K
16:27 17,750.14 17,750.73 17,749.30 17,749.69 26,448.8K
16:28 17,748.93 17,754.03 17,748.70 17,753.90 16,185.1K
16:29 17,753.95 17,754.34 17,751.17 17,754.34 31,807.5K
16:30 17,755.23 17,758.33 17,754.84 17,758.33 26,387.7K
16:31 17,757.67 17,758.67 17,755.18 17,755.29 22,517.0K
16:32 17,755.89 17,755.89 17,749.80 17,750.37 16,339.6K
16:33 17,748.37 17,749.53 17,748.11 17,748.14 20,340.0K
16:34 17,748.49 17,750.09 17,747.99 17,749.25 8,333.9K
16:35 17,751.06 17,754.39 17,750.03 17,754.39 24,070.5K
16:36 17,754.72 17,755.18 17,751.86 17,752.18 14,871.7K
16:37 17,753.77 17,753.87 17,750.91 17,751.28 10,143.5K
16:38 17,751.65 17,751.65 17,748.77 17,749.39 11,692.0K
16:39 17,751.31 17,751.31 17,747.86 17,751.06 14,947.6K
16:40 17,751.18 17,757.95 17,751.07 17,757.80 24,594.3K
16:41 17,758.45 17,758.48 17,757.37 17,757.40 20,565.8K
16:42 17,757.50 17,759.09 17,757.16 17,758.03 11,988.7K
16:43 17,758.17 17,758.25 17,756.76 17,756.76 10,027.3K
16:44 17,756.89 17,759.93 17,756.89 17,759.17 11,308.8K
16:45 17,760.85 17,762.11 17,759.62 17,759.62 27,697.4K
16:46 17,759.30 17,759.70 17,758.02 17,758.02 31,165.4K
16:47 17,757.00 17,757.00 17,748.33 17,749.19 31,486.7K
16:48 17,748.29 17,749.79 17,748.29 17,749.14 12,434.5K
16:49 17,749.50 17,749.50 17,746.05 17,746.79 28,846.5K
16:50 17,750.45 17,751.69 17,746.70 17,746.70 28,727.6K
16:51 17,747.31 17,747.31 17,742.64 17,743.13 17,529.8K
16:52 17,743.31 17,744.60 17,741.39 17,744.60 27,888.9K
16:53 17,743.74 17,743.74 17,738.23 17,738.23 106,438.2K
16:54 17,739.10 17,740.00 17,730.84 17,731.16 42,371.4K
16:55 17,730.36 17,730.36 17,718.66 17,718.66 180,488.5K
16:56 17,719.03 17,722.92 17,717.76 17,722.92 56,316.0K
16:57 17,722.71 17,732.38 17,722.71 17,731.54 48,242.9K
16:58 17,732.35 17,740.98 17,732.35 17,740.00 29,239.6K
16:59 17,739.33 17,739.33 17,733.16 17,733.16 21,300.1K
17:00 17,730.80 17,734.15 17,729.15 17,729.38 19,103.0K
17:01 17,728.55 17,728.55 17,722.46 17,722.46 37,486.5K
17:02 17,720.12 17,725.08 17,720.12 17,725.08 36,204.9K
17:03 17,726.33 17,726.52 17,722.32 17,722.32 18,594.5K
17:04 17,723.07 17,726.92 17,723.07 17,726.92 14,251.2K
17:05 17,727.97 17,731.42 17,723.57 17,730.53 34,170.5K
17:06 17,729.36 17,729.36 17,721.90 17,722.89 67,481.5K
17:07 17,720.92 17,720.92 17,713.79 17,716.41 49,323.2K
17:08 17,715.29 17,717.28 17,713.52 17,714.61 45,019.6K
17:09 17,715.65 17,716.21 17,713.54 17,714.54 50,137.4K
17:10 17,715.34 17,722.01 17,715.34 17,719.89 24,844.5K
17:11 17,721.81 17,725.80 17,719.02 17,719.02 35,290.6K
17:12 17,720.35 17,721.64 17,719.35 17,719.35 14,759.4K
17:13 17,719.81 17,719.81 17,714.44 17,716.63 47,261.9K
17:14 17,714.35 17,714.35 17,708.07 17,708.07 78,998.6K
17:15 17,706.71 17,706.71 17,693.77 17,696.56 148,308.2K
17:16 17,696.51 17,713.73 17,696.51 17,713.67 58,780.0K
17:17 17,713.24 17,714.35 17,708.15 17,709.63 19,071.1K
17:18 17,709.56 17,718.99 17,706.96 17,718.99 63,608.7K
17:19 17,718.86 17,742.00 17,718.86 17,741.68 142,772.7K
17:20 17,744.61 17,745.46 17,740.47 17,740.47 70,454.7K
17:21 17,740.79 17,740.79 17,737.35 17,737.73 19,636.2K
17:22 17,736.13 17,736.13 17,729.79 17,730.47 26,889.4K
17:23 17,729.50 17,731.64 17,728.21 17,728.32 27,504.9K
17:24 17,725.36 17,725.44 17,718.68 17,718.72 31,517.2K
17:25 17,718.75 17,724.56 17,718.75 17,724.56 12,855.8K
17:26 17,721.86 17,726.62 17,720.99 17,726.62 20,106.2K
17:27 17,726.45 17,729.07 17,726.45 17,729.00 16,683.9K
17:28 17,730.86 17,732.69 17,729.73 17,729.73 26,757.1K
17:29 17,728.94 17,730.53 17,728.94 17,729.75 20,370.5K
17:30 17,730.75 17,732.89 17,730.51 17,732.89 18,965.7K
17:31 17,732.83 17,733.54 17,731.28 17,731.85 35,360.6K
17:32 17,732.49 17,737.15 17,732.49 17,737.15 26,410.3K
17:33 17,738.44 17,739.72 17,737.85 17,739.72 25,225.0K
17:34 17,741.21 17,754.18 17,741.21 17,754.14 135,144.9K
17:35 17,754.76 17,756.71 17,754.12 17,754.36 45,395.2K
17:36 17,754.36 17,775.34 17,754.36 17,772.31 198,380.0K
17:37 17,772.43 17,773.46 17,758.13 17,758.47 67,700.6K
17:38 17,757.69 17,759.76 17,756.70 17,757.57 20,546.0K
17:39 17,756.46 17,758.04 17,755.60 17,755.60 36,874.0K
17:40 17,754.64 17,759.96 17,754.49 17,758.59 41,242.5K
17:41 17,758.85 17,759.44 17,756.18 17,756.18 34,460.3K
17:42 17,754.98 17,754.98 17,749.78 17,753.88 68,322.3K
17:43 17,753.12 17,754.96 17,752.82 17,753.84 54,158.1K
17:44 17,756.33 17,762.84 17,756.18 17,761.72 34,371.2K
17:45 17,760.35 17,765.20 17,760.35 17,764.82 60,429.3K
17:46 17,763.43 17,766.64 17,763.04 17,764.80 43,782.4K
17:47 17,766.00 17,774.00 17,766.00 17,769.01 89,961.4K
17:48 17,764.45 17,766.69 17,762.65 17,762.65 54,254.9K
17:49 17,762.66 17,762.66 17,759.06 17,759.36 23,808.4K
17:50 17,759.71 17,763.73 17,759.55 17,763.73 24,560.9K
17:51 17,763.87 17,773.64 17,763.87 17,771.87 86,891.1K
17:52 17,773.38 17,783.94 17,773.38 17,783.94 67,594.3K
17:53 17,786.39 17,803.79 17,786.39 17,802.58 244,164.5K
17:54 17,803.12 17,804.75 17,801.99 17,802.74 114,714.4K
17:55 17,807.91 17,811.02 17,806.47 17,806.47 85,581.8K
17:56 17,806.86 17,812.00 17,805.32 17,812.00 74,667.2K
17:57 17,809.98 17,822.59 17,809.98 17,822.59 178,178.2K
17:58 17,825.43 17,829.65 17,823.84 17,828.58 171,207.6K
17:59 17,828.15 17,848.24 17,828.15 17,847.68 350,217.7K
18:00 17,845.60 17,859.85 17,845.60 17,857.48 197,165.0K
18:01 17,856.29 17,859.18 17,851.29 17,851.29 232,692.4K
18:02 17,848.02 17,848.99 17,839.98 17,839.98 125,862.2K
18:03 17,844.92 17,846.16 17,837.29 17,838.58 73,912.2K
18:04 17,843.91 17,850.02 17,832.50 17,832.50 91,429.9K
18:05 17,833.00 17,838.93 17,833.00 17,835.36 57,574.4K
18:06 17,835.39 17,835.46 17,832.30 17,835.46 55,816.0K
18:07 17,836.24 17,838.76 17,835.71 17,836.14 77,324.9K
18:08 17,835.48 17,835.48 17,830.52 17,831.94 39,129.2K
18:09 17,833.10 17,834.13 17,828.58 17,829.20 34,634.0K
18:10 17,830.24 17,830.94 17,826.78 17,826.78 40,563.6K
18:11 17,825.02 17,825.02 17,819.32 17,819.32 52,220.5K
18:12 17,819.23 17,819.23 17,812.34 17,812.34 119,223.0K
18:13 17,814.54 17,822.58 17,814.54 17,819.31 71,947.0K
18:14 17,817.88 17,817.88 17,814.68 17,814.68 40,957.1K
18:15 17,814.38 17,814.38 17,808.71 17,808.71 40,600.9K
18:16 17,810.03 17,814.20 17,809.88 17,813.74 35,927.2K
18:17 17,813.26 17,813.56 17,810.49 17,811.87 43,549.7K
18:18 17,816.33 17,837.52 17,816.33 17,837.52 149,489.2K
18:19 17,839.98 17,840.73 17,831.46 17,832.79 101,681.2K
18:20 17,832.04 17,833.36 17,831.59 17,833.36 40,994.7K
18:21 17,833.24 17,837.44 17,833.24 17,834.79 134,114.3K
18:22 17,834.90 17,835.74 17,830.11 17,830.11 63,746.8K
18:23 17,831.01 17,832.72 17,829.74 17,830.50 14,168.2K
18:24 17,831.91 17,831.91 17,828.16 17,828.16 21,432.0K
18:25 17,827.38 17,828.65 17,827.38 17,827.48 32,962.7K
18:26 17,827.64 17,828.05 17,825.36 17,825.48 13,666.0K
18:27 17,825.65 17,828.26 17,825.25 17,828.26 56,278.4K
18:28 17,829.40 17,843.39 17,829.40 17,842.41 77,180.7K
18:29 17,842.95 17,843.02 17,840.28 17,842.19 51,115.7K
18:30 17,842.45 17,858.50 17,842.45 17,858.25 88,168.8K
18:31 17,860.29 17,870.90 17,860.29 17,870.90 242,330.4K
18:32 17,874.02 17,874.02 17,866.56 17,866.56 153,083.2K
18:33 17,867.06 17,868.07 17,862.14 17,862.14 81,060.1K
18:34 17,862.43 17,865.71 17,862.43 17,862.99 46,717.1K
18:35 17,864.56 17,864.83 17,862.77 17,864.83 61,442.6K
18:36 17,863.72 17,865.30 17,863.24 17,863.70 46,939.1K
18:37 17,864.20 17,873.16 17,864.20 17,873.16 92,809.1K
18:38 17,875.30 17,887.42 17,875.30 17,887.42 170,333.9K
18:39 17,889.33 17,891.34 17,888.23 17,888.23 212,493.9K
18:40 17,888.26 17,888.26 17,888.26 17,888.26 2,480.5K
18:51 17,893.29 17,893.29 17,893.29 17,893.29 125,977.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 17,743.56 17,893.29 17,630.60 17,893.29 0.0M
2025-09-25 17,848.12 17,940.15 17,685.48 17,749.74 21,722.2M
2025-09-24 17,826.98 17,988.45 17,530.95 17,841.17 40,591.0M
2025-09-23 18,003.33 18,148.60 17,901.51 18,073.24 30,084.4M
2025-09-22 17,975.92 18,009.50 17,704.76 17,959.63 49,134.5M
2025-09-19 18,306.29 18,319.84 17,979.41 17,994.30 0.0M
2025-09-18 18,421.11 18,458.84 18,187.29 18,304.15 44,105.1M
2025-09-17 18,337.45 18,490.06 18,216.93 18,426.14 31,353.8M
2025-09-16 18,384.91 18,531.34 18,190.85 18,339.05 36,671.4M
2025-09-15 18,519.93 18,523.45 18,324.04 18,384.91 31,760.4M
2025-09-12 18,978.91 18,982.28 18,532.59 18,548.34 54,709.4M
2025-09-11 19,049.42 19,068.71 18,884.04 18,992.26 38,495.5M
2025-09-10 19,180.55 19,209.10 19,035.37 19,049.16 28,823.3M
2025-09-09 19,097.37 19,214.32 19,077.82 19,195.39 32,068.3M
2025-09-08 18,971.57 19,095.14 18,971.57 19,095.14 25,738.5M
2025-09-05 18,771.55 18,997.33 18,771.55 18,962.59 22,214.8M
2025-09-04 18,758.13 18,898.18 18,701.03 18,760.54 26,450.0M
2025-09-03 18,606.79 18,791.39 18,604.52 18,741.29 21,607.4M
2025-09-02 18,845.87 18,845.87 18,581.08 18,599.45 35,300.1M
2025-09-01 18,944.38 19,095.20 18,843.59 18,843.59 21,711.9M
2025-08-29 18,992.84 18,992.84 18,797.81 18,922.77 53,601.2M
2025-08-28 18,995.55 19,019.75 18,902.82 18,992.84 23,466.9M
2025-08-27 18,805.93 19,006.65 18,805.93 18,970.39 31,906.6M
2025-08-26 18,815.05 19,002.79 18,751.30 18,793.66 20,795.0M
2025-08-25 18,844.77 18,844.77 18,617.18 18,815.05 27,757.8M
2025-08-22 18,764.51 18,917.52 18,737.54 18,863.13 30,676.0M
2025-08-21 19,147.24 19,150.45 18,745.52 18,774.04 51,842.3M
2025-08-20 19,335.24 19,393.48 19,065.26 19,147.24 33,630.5M
2025-08-19 19,402.92 19,598.76 19,288.66 19,311.39 41,129.7M
2025-08-18 19,362.51 19,362.51 19,144.07 19,225.92 38,937.2M
2025-08-15 19,413.13 19,671.15 19,413.13 19,658.31 42,212.5M
2025-08-14 19,325.77 19,466.85 19,114.75 19,407.36 47,455.1M
2025-08-13 19,381.52 19,445.99 19,265.30 19,357.95 39,433.1M
2025-08-12 19,286.07 19,394.04 19,199.17 19,373.52 35,039.1M
2025-08-11 19,281.51 19,519.77 19,235.51 19,289.42 58,799.8M
2025-08-08 18,752.22 19,055.74 18,665.54 19,035.05 52,295.3M
2025-08-07 18,134.00 18,987.55 18,134.00 18,714.78 106,135.9M
2025-08-06 18,095.60 18,169.67 17,863.90 17,929.38 31,448.2M
2025-08-05 18,013.61 18,137.98 17,951.42 18,096.09 30,462.6M
2025-08-04 17,675.56 18,031.31 17,675.56 18,009.28 32,837.3M
2025-08-01 17,710.95 17,865.18 17,654.32 17,668.81 21,290.0M
2025-07-31 17,704.06 17,771.49 17,592.75 17,706.52 23,719.5M
2025-07-30 17,890.70 17,890.70 17,632.54 17,677.60 23,114.9M
2025-07-29 17,727.35 17,931.26 17,702.23 17,890.70 33,385.6M
2025-07-28 17,972.17 18,050.26 17,674.68 17,697.10 46,979.0M
2025-07-25 18,227.69 18,330.90 17,935.23 17,972.17 50,226.5M
2025-07-24 18,429.43 18,429.43 18,204.86 18,214.75 27,028.3M
2025-07-23 18,357.92 18,488.75 18,356.11 18,434.91 35,878.6M
2025-07-22 18,278.68 18,394.66 18,164.06 18,336.35 30,851.0M
2025-07-21 18,067.08 18,344.33 18,067.08 18,302.66 36,178.4M
2025-07-18 17,900.29 18,082.74 17,580.61 18,050.69 75,925.0M
2025-07-17 17,962.86 18,047.03 17,836.74 17,895.26 43,675.0M
2025-07-16 17,815.09 18,000.94 17,741.76 17,946.14 38,820.2M
2025-07-15 17,692.51 17,851.79 17,665.19 17,813.10 38,053.3M
2025-07-14 16,987.23 17,601.22 16,870.96 17,544.84 51,931.7M
2025-07-11 17,477.76 17,501.35 17,011.94 17,033.96 39,623.5M
2025-07-10 17,418.46 17,614.67 17,411.73 17,595.08 26,143.3M
2025-07-09 17,647.72 17,647.72 17,297.31 17,371.29 39,014.5M
2025-07-08 17,770.80 17,825.50 17,641.57 17,736.77 25,964.0M
2025-07-07 18,006.64 18,006.64 17,755.99 17,772.81 27,945.0M
2025-07-04 18,144.41 18,166.86 17,965.10 18,029.81 26,422.0M
2025-07-03 18,122.65 18,281.93 18,099.07 18,166.49 30,985.8M
2025-07-02 18,353.33 18,353.33 18,087.42 18,120.04 28,223.1M
2025-07-01 18,358.73 18,425.69 18,294.54 18,353.33 33,844.3M
2025-06-30 18,115.40 18,348.04 18,079.64 18,348.04 37,129.0M
2025-06-27 18,012.62 18,163.82 17,918.07 18,105.74 30,225.9M
2025-06-26 18,007.65 18,077.37 17,937.35 18,043.66 22,379.3M
2025-06-25 17,727.79 18,011.61 17,727.17 18,011.61 31,211.4M
2025-06-24 17,807.73 17,807.73 17,495.51 17,684.08 27,468.7M
2025-06-23 17,768.30 17,886.30 17,659.98 17,815.90 25,453.1M
2025-06-20 17,970.14 17,970.14 17,733.44 17,753.38 24,170.8M
2025-06-19 18,038.91 18,092.89 17,835.00 17,978.58 38,822.0M
2025-06-18 18,040.95 18,148.26 17,961.70 18,035.45 31,743.1M
2025-06-17 17,677.84 18,048.07 17,621.14 18,032.70 34,396.2M
2025-06-16 17,755.66 17,857.18 17,624.33 17,677.84 32,891.4M
2025-06-13 17,650.43 17,823.47 17,599.68 17,746.28 21,299.8M
2025-06-11 17,538.38 17,661.96 17,500.59 17,603.13 26,254.2M
2025-06-10 17,681.99 17,840.15 17,402.98 17,538.73 38,886.3M
2025-06-09 17,909.81 17,928.54 17,625.24 17,655.75 33,543.3M
2025-06-06 18,407.05 18,753.23 17,944.44 17,957.38 99,048.8M
2025-06-05 18,296.89 18,410.71 18,281.29 18,405.41 26,281.9M
2025-06-04 18,304.55 18,524.59 18,208.74 18,279.49 53,870.2M
2025-06-03 18,153.41 18,280.87 18,107.69 18,269.55 37,877.0M
2025-06-02 18,278.04 18,290.17 17,903.69 18,282.03 45,742.0M
2025-05-30 18,206.39 18,384.16 18,070.36 18,322.66 34,515.5M
2025-05-29 18,140.13 18,387.54 18,124.96 18,191.18 31,524.5M
2025-05-28 17,682.51 18,112.73 17,682.51 18,009.58 50,493.1M
2025-05-27 17,477.30 17,699.02 17,477.30 17,679.89 32,844.3M
2025-05-26 17,844.87 17,844.87 17,451.79 17,451.79 33,604.5M
2025-05-23 18,059.53 18,062.37 17,884.81 17,935.40 28,585.2M
2025-05-22 18,087.78 18,197.02 17,847.09 18,079.12 59,476.4M
2025-05-21 18,294.99 18,419.19 18,168.76 18,195.28 36,282.2M
2025-05-20 18,615.38 18,615.38 18,268.09 18,268.09 26,969.4M
2025-05-19 18,392.08 18,748.56 18,392.08 18,672.93 28,493.1M
2025-05-16 18,401.96 18,635.58 17,985.05 18,387.07 67,198.4M
2025-05-15 18,872.50 18,872.50 18,266.36 18,386.84 53,034.9M
2025-05-14 19,023.49 19,115.35 18,890.83 18,966.71 26,696.2M
2025-05-13 19,069.63 19,097.57 18,899.44 19,059.81 30,884.5M
2025-05-12 18,729.48 19,144.25 18,729.48 19,027.46 45,396.5M
2025-05-08 18,477.90 18,646.72 18,384.70 18,502.48 30,581.9M
2025-05-07 18,262.20 18,445.86 18,097.13 18,367.08 41,318.2M
2025-05-06 17,766.61 18,336.11 17,717.77 18,291.23 54,619.6M
2025-05-05 18,363.86 18,363.86 17,687.97 17,739.08 53,010.9M
2025-05-02 18,924.96 18,924.96 18,398.68 18,407.25 25,164.5M
2025-04-30 19,187.50 19,246.55 18,791.11 18,983.77 58,980.7M
2025-04-29 19,700.16 19,700.16 19,220.52 19,242.00 38,411.8M
2025-04-28 19,565.95 19,851.97 19,398.07 19,747.33 66,561.0M
2025-04-25 19,186.20 19,609.50 19,186.20 19,590.56 68,225.5M
2025-04-24 19,244.61 19,355.33 19,103.94 19,162.82 36,318.2M
2025-04-23 19,175.10 19,175.10 18,874.20 19,158.31 54,365.1M
2025-04-22 19,101.78 19,249.88 18,990.88 19,247.63 47,923.8M
2025-04-21 18,748.84 19,105.44 18,748.84 19,054.01 49,790.6M
2025-04-18 18,709.63 18,842.44 18,397.65 18,712.30 50,886.8M
2025-04-17 18,660.38 18,795.90 18,512.03 18,653.89 44,355.1M
2025-04-16 18,278.81 18,686.59 18,170.46 18,630.58 39,638.1M
2025-04-15 18,403.67 18,472.64 18,152.94 18,269.41 32,753.4M
2025-04-14 18,398.18 18,605.55 18,284.80 18,362.25 36,128.3M
2025-04-11 18,105.23 18,454.26 18,105.23 18,382.68 52,317.5M
2025-04-10 17,745.93 18,161.02 17,745.93 17,921.50 60,377.9M
2025-04-09 17,595.31 17,595.31 16,850.65 17,205.25 87,358.8M
2025-04-08 17,752.97 18,028.35 17,687.75 17,800.46 50,901.2M
2025-04-07 17,349.45 18,128.98 17,164.41 17,704.82 119,751.5M
2025-04-04 18,584.06 18,805.32 17,984.96 17,987.89 92,507.9M
2025-04-03 19,100.50 19,297.07 18,499.75 18,540.75 64,064.3M
2025-04-02 19,144.41 19,198.48 18,940.48 18,988.82 49,575.7M
2025-04-01 19,626.49 19,770.71 19,163.20 19,228.12 60,324.8M
2025-03-31 19,587.37 19,707.83 19,328.93 19,583.40 52,288.9M
2025-03-28 20,020.98 20,058.84 19,530.89 19,673.43 73,959.0M
2025-03-27 20,457.80 20,457.80 19,995.23 20,057.77 54,063.1M
2025-03-26 20,585.73 20,804.43 20,441.64 20,457.78 29,908.1M
2025-03-25 20,688.14 20,791.46 20,312.94 20,578.53 55,548.6M
2025-03-24 20,766.76 20,837.44 20,638.25 20,686.27 37,141.9M
2025-03-21 20,920.91 21,050.07 20,765.40 20,765.40 43,842.7M
2025-03-20 20,963.95 21,016.09 20,638.16 20,938.32 69,546.1M
2025-03-19 21,131.59 21,131.59 20,732.24 20,956.52 47,604.5M
2025-03-18 21,086.97 21,307.08 20,932.46 21,157.45 65,995.7M
2025-03-17 20,920.51 21,152.39 20,868.49 21,067.80 56,544.6M
2025-03-14 20,469.43 20,787.74 20,353.65 20,744.21 55,293.4M
2025-03-13 20,643.29 20,643.29 20,126.90 20,281.08 74,466.5M
2025-03-12 20,809.51 20,809.51 20,557.53 20,705.47 38,604.6M
2025-03-11 20,743.61 20,899.89 20,639.01 20,810.89 40,899.4M
2025-03-10 20,675.57 20,962.10 20,675.57 20,773.17 44,093.6M
2025-03-07 20,897.65 21,095.11 20,527.05 20,589.62 89,920.4M
2025-03-06 21,076.44 21,076.44 20,692.35 20,838.78 51,886.3M
2025-03-05 21,031.17 21,312.75 20,975.44 21,171.58 64,326.2M
2025-03-04 20,481.78 21,093.29 20,481.78 21,042.62 78,217.0M
2025-03-03 20,808.88 20,808.88 20,322.29 20,444.15 65,671.4M
2025-02-28 20,974.12 20,974.12 20,479.60 20,804.83 63,724.1M
2025-02-27 21,163.47 21,180.97 20,736.08 21,011.84 62,999.4M
2025-02-26 21,614.37 21,660.67 20,981.19 21,255.68 76,945.8M
2025-02-25 21,628.46 21,852.24 21,548.55 21,589.13 71,024.9M
2025-02-24 21,340.72 21,514.58 21,229.80 21,439.33 47,779.0M
2025-02-21 21,472.13 21,592.43 21,159.88 21,322.58 56,329.9M
2025-02-20 21,389.02 21,628.77 21,323.33 21,410.43 55,812.5M
2025-02-19 21,236.75 21,408.84 20,956.67 21,295.40 53,160.8M
2025-02-18 21,565.11 21,673.84 21,125.20 21,193.06 115,119.7M
2025-02-17 21,021.83 21,564.69 21,021.83 21,512.71 90,635.2M
2025-02-14 21,084.06 21,340.88 20,454.92 20,680.00 157,786.3M
2025-02-13 20,375.70 21,156.59 20,373.79 20,824.17 184,376.4M
2025-02-12 19,483.87 19,771.32 19,483.87 19,566.92 71,420.0M
2025-02-11 19,459.66 19,487.37 19,256.11 19,474.64 49,990.5M
2025-02-10 19,217.58 19,521.41 19,217.58 19,462.07 59,346.2M
2025-02-07 19,179.25 19,257.16 19,094.84 19,155.43 33,755.3M
2025-02-06 18,981.84 19,257.21 18,981.84 19,156.13 66,284.8M
2025-02-05 18,759.77 18,912.10 18,634.88 18,880.91 45,362.9M
2025-02-04 18,857.42 18,976.25 18,706.43 18,776.41 34,524.6M
2025-02-03 18,900.80 18,944.02 18,753.27 18,842.23 44,103.7M
2025-01-31 19,121.80 19,258.16 18,899.51 18,958.52 59,060.3M
2025-01-30 18,940.30 19,065.61 18,876.96 19,065.61 43,070.8M
2025-01-29 18,802.36 18,981.57 18,766.38 18,941.65 42,335.0M
2025-01-28 18,500.99 18,819.97 18,374.99 18,802.96 52,421.6M
2025-01-27 18,895.31 18,895.31 18,485.42 18,526.65 43,186.1M
2025-01-24 18,937.52 19,031.52 18,810.58 18,899.78 45,201.0M
2025-01-23 18,860.33 18,878.36 18,673.36 18,772.73 41,309.6M
2025-01-22 18,900.75 19,061.95 18,777.27 19,058.09 53,343.6M
2025-01-21 18,722.96 18,854.75 18,509.86 18,831.61 50,388.9M
2025-01-20 19,089.85 19,145.94 18,731.05 18,808.04 73,130.2M
2025-01-17 18,665.34 18,959.50 18,590.94 18,915.84 58,643.1M
2025-01-16 18,630.91 18,824.26 18,608.18 18,708.35 60,738.9M
2025-01-15 18,455.69 18,550.61 18,260.73 18,293.50 44,087.0M
2025-01-14 18,300.06 18,548.24 18,194.60 18,396.82 74,511.5M
2025-01-13 18,301.60 18,503.67 18,221.00 18,430.79 0.0M
2025-01-10 17,729.88 18,234.95 17,602.06 18,103.25 113,746.8M
2025-01-09 18,223.93 18,295.93 17,761.07 17,779.90 73,268.8M
2025-01-08 18,050.16 18,267.88 18,050.16 18,222.07 30,568.4M
2025-01-06 18,033.37 18,103.07 17,912.48 18,062.06 31,509.8M
2025-01-03 18,590.25 18,602.55 18,057.71 18,140.21 44,269.7M