MOEX Electric Utilities (MOEXEU)

MOEXEU
🏛️ Federación Rusa →
1,593.63
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:50 1,673.76 1,673.79 1,672.61 1,672.61 168.2K
09:51 1,672.54 1,672.70 1,672.53 1,672.56 588.4K
09:52 1,672.24 1,672.53 1,672.24 1,672.34 175.4K
09:53 1,672.43 1,672.43 1,672.25 1,672.25 906.8K
09:54 1,670.62 1,671.17 1,670.51 1,671.17 286.7K
09:55 1,671.17 1,671.48 1,671.11 1,671.48 622.3K
09:56 1,671.93 1,672.47 1,671.93 1,672.32 451.5K
09:57 1,672.57 1,672.57 1,672.02 1,672.02 3,930.2K
09:58 1,672.11 1,672.11 1,671.78 1,671.92 1,271.6K
09:59 1,671.92 1,672.26 1,671.92 1,672.07 229.1K
10:00 1,672.07 1,672.12 1,671.51 1,672.12 823.6K
10:01 1,672.24 1,672.25 1,671.79 1,671.79 860.3K
10:02 1,671.85 1,672.04 1,671.77 1,671.77 1,095.9K
10:03 1,671.28 1,671.28 1,670.79 1,670.96 2,262.1K
10:04 1,671.33 1,672.05 1,671.33 1,672.05 2,045.7K
10:05 1,671.93 1,671.93 1,671.61 1,671.78 2,681.2K
10:06 1,671.41 1,671.45 1,671.22 1,671.45 1,929.2K
10:07 1,671.33 1,671.69 1,671.33 1,671.69 718.8K
10:08 1,671.94 1,672.04 1,671.94 1,671.98 191.0K
10:09 1,671.89 1,672.19 1,671.83 1,672.19 1,000.5K
10:10 1,671.97 1,672.14 1,671.82 1,671.82 285.4K
10:11 1,671.37 1,671.82 1,671.37 1,671.63 707.1K
10:12 1,671.31 1,671.38 1,671.04 1,671.04 1,338.8K
10:13 1,671.06 1,671.19 1,670.79 1,670.79 1,411.4K
10:14 1,670.70 1,670.83 1,670.32 1,670.32 1,211.0K
10:15 1,670.32 1,670.32 1,669.99 1,669.99 1,170.2K
10:16 1,670.03 1,670.17 1,670.03 1,670.07 629.1K
10:17 1,669.76 1,670.24 1,669.76 1,669.84 365.0K
10:18 1,669.89 1,669.92 1,669.55 1,669.92 3,041.1K
10:19 1,669.70 1,669.78 1,669.30 1,669.30 1,699.7K
10:20 1,668.90 1,669.31 1,668.90 1,669.31 5,446.4K
10:21 1,669.17 1,669.24 1,669.17 1,669.24 1,007.3K
10:22 1,669.24 1,669.40 1,669.24 1,669.40 437.0K
10:23 1,669.39 1,670.19 1,669.39 1,670.19 2,659.0K
10:24 1,670.01 1,670.29 1,670.01 1,670.29 855.6K
10:25 1,670.50 1,670.59 1,670.47 1,670.59 1,580.2K
10:26 1,670.62 1,670.75 1,670.36 1,670.36 1,566.6K
10:27 1,670.23 1,670.44 1,670.11 1,670.44 889.9K
10:28 1,670.78 1,670.78 1,670.32 1,670.32 430.4K
10:29 1,670.62 1,670.62 1,670.03 1,670.18 752.8K
10:30 1,670.09 1,670.26 1,670.09 1,670.26 1,704.6K
10:31 1,670.38 1,671.54 1,670.38 1,671.54 15,664.8K
10:32 1,671.77 1,673.61 1,671.77 1,673.61 17,900.3K
10:33 1,673.62 1,673.64 1,673.00 1,673.12 6,747.0K
10:34 1,673.04 1,673.11 1,672.97 1,673.11 1,822.8K
10:35 1,672.97 1,672.97 1,672.19 1,672.19 2,363.3K
10:36 1,672.22 1,672.37 1,672.22 1,672.37 368.9K
10:37 1,672.74 1,672.74 1,672.11 1,672.26 1,784.5K
10:38 1,671.98 1,672.26 1,671.98 1,672.10 945.6K
10:39 1,672.24 1,672.24 1,672.02 1,672.02 2,706.7K
10:40 1,672.04 1,672.23 1,671.98 1,671.98 1,093.6K
10:41 1,672.25 1,672.29 1,671.78 1,671.78 2,666.4K
10:42 1,671.42 1,671.42 1,671.39 1,671.41 1,364.0K
10:43 1,671.08 1,671.38 1,671.08 1,671.38 1,767.9K
10:44 1,671.64 1,671.64 1,671.44 1,671.44 2,578.3K
10:45 1,671.31 1,671.42 1,671.18 1,671.42 1,513.6K
10:46 1,671.38 1,671.38 1,671.06 1,671.06 2,253.9K
10:47 1,671.12 1,671.43 1,671.00 1,671.43 4,996.2K
10:48 1,671.70 1,671.70 1,671.18 1,671.53 2,207.8K
10:49 1,671.42 1,671.42 1,671.18 1,671.30 2,997.6K
10:50 1,670.91 1,671.82 1,670.91 1,671.82 2,271.3K
10:51 1,671.91 1,671.91 1,670.84 1,671.31 4,325.0K
10:52 1,671.43 1,671.56 1,670.87 1,670.87 1,313.4K
10:53 1,670.77 1,670.97 1,670.77 1,670.97 1,414.8K
10:54 1,671.41 1,671.41 1,670.63 1,670.63 3,735.1K
10:55 1,670.66 1,670.80 1,670.66 1,670.70 704.3K
10:56 1,670.69 1,670.84 1,670.69 1,670.73 703.5K
10:57 1,670.84 1,670.84 1,670.69 1,670.69 1,283.7K
10:58 1,670.59 1,670.61 1,670.41 1,670.41 878.5K
10:59 1,670.38 1,670.38 1,670.07 1,670.12 1,989.7K
11:00 1,670.07 1,670.33 1,669.95 1,670.33 2,716.0K
11:01 1,670.14 1,670.31 1,670.14 1,670.29 618.2K
11:02 1,669.88 1,669.88 1,669.70 1,669.70 14,117.7K
11:03 1,669.64 1,669.84 1,669.64 1,669.84 2,958.9K
11:04 1,669.99 1,669.99 1,669.86 1,669.86 2,141.3K
11:05 1,669.82 1,669.95 1,669.81 1,669.85 1,407.9K
11:06 1,670.12 1,670.12 1,669.91 1,669.91 1,629.6K
11:07 1,670.08 1,670.08 1,669.45 1,669.56 6,419.8K
11:08 1,669.25 1,669.25 1,668.97 1,669.18 2,675.8K
11:09 1,668.61 1,668.61 1,667.46 1,667.51 5,014.4K
11:10 1,667.32 1,667.40 1,667.09 1,667.13 3,597.8K
11:11 1,667.13 1,667.14 1,667.06 1,667.06 2,960.5K
11:12 1,667.06 1,667.06 1,666.85 1,667.05 2,758.5K
11:13 1,666.96 1,667.05 1,666.58 1,666.58 2,467.4K
11:14 1,666.48 1,666.99 1,666.48 1,666.99 2,899.0K
11:15 1,667.09 1,667.48 1,667.02 1,667.48 4,047.5K
11:16 1,667.34 1,667.34 1,666.81 1,666.81 1,796.6K
11:17 1,666.52 1,666.52 1,666.26 1,666.45 9,641.3K
11:18 1,666.81 1,667.01 1,666.81 1,666.81 4,204.7K
11:19 1,666.27 1,666.27 1,665.89 1,665.89 6,302.6K
11:20 1,665.78 1,665.88 1,665.62 1,665.86 1,440.1K
11:21 1,665.78 1,665.90 1,665.61 1,665.81 1,965.0K
11:22 1,665.73 1,665.75 1,665.62 1,665.63 1,884.4K
11:23 1,665.68 1,665.68 1,665.15 1,665.39 3,071.0K
11:24 1,665.49 1,665.49 1,664.44 1,664.49 4,324.3K
11:25 1,664.22 1,664.55 1,664.22 1,664.55 6,004.4K
11:26 1,663.93 1,664.00 1,663.81 1,663.81 9,744.3K
11:27 1,663.75 1,663.75 1,663.13 1,663.59 5,973.0K
11:28 1,663.23 1,663.60 1,663.23 1,663.60 2,616.5K
11:29 1,663.53 1,663.53 1,662.92 1,662.92 6,547.9K
11:30 1,662.36 1,662.65 1,662.32 1,662.32 4,605.4K
11:31 1,662.04 1,662.04 1,661.80 1,661.80 15,854.6K
11:32 1,662.02 1,662.07 1,661.63 1,661.63 8,061.2K
11:33 1,661.66 1,661.66 1,660.65 1,660.65 6,390.3K
11:34 1,660.34 1,660.76 1,660.34 1,660.76 5,043.5K
11:35 1,661.06 1,661.38 1,660.89 1,660.89 10,675.4K
11:36 1,660.73 1,660.73 1,660.27 1,660.27 1,812.4K
11:37 1,660.36 1,660.36 1,660.15 1,660.15 2,469.2K
11:38 1,659.89 1,660.27 1,659.89 1,660.27 3,127.4K
11:39 1,660.52 1,660.75 1,660.52 1,660.75 5,836.6K
11:40 1,660.63 1,660.88 1,660.63 1,660.83 1,873.9K
11:41 1,660.28 1,660.57 1,660.28 1,660.57 4,190.8K
11:42 1,660.69 1,660.69 1,660.40 1,660.43 1,475.9K
11:43 1,660.65 1,660.65 1,659.45 1,659.45 8,408.4K
11:44 1,659.12 1,659.12 1,658.58 1,658.58 4,215.0K
11:45 1,658.74 1,659.06 1,658.73 1,659.06 4,605.9K
11:46 1,658.84 1,658.85 1,658.56 1,658.85 2,833.0K
11:47 1,659.25 1,659.60 1,659.25 1,659.60 5,499.8K
11:48 1,659.63 1,659.82 1,659.23 1,659.23 4,181.1K
11:49 1,659.40 1,659.56 1,658.97 1,659.56 2,336.8K
11:50 1,659.48 1,659.68 1,659.37 1,659.48 2,807.1K
11:51 1,659.57 1,659.96 1,659.57 1,659.90 583.8K
11:52 1,660.12 1,660.12 1,659.27 1,659.84 2,015.3K
11:53 1,659.96 1,660.07 1,659.61 1,659.61 425.0K
11:54 1,659.82 1,659.93 1,659.71 1,659.92 1,691.2K
11:55 1,660.01 1,660.30 1,660.01 1,660.13 1,522.4K
11:56 1,660.20 1,660.49 1,660.20 1,660.49 1,788.1K
11:57 1,660.75 1,660.75 1,659.73 1,659.73 7,917.0K
11:58 1,659.84 1,660.04 1,659.84 1,660.04 1,824.8K
11:59 1,660.06 1,660.12 1,659.72 1,659.72 2,234.2K
12:00 1,660.05 1,660.33 1,660.05 1,660.24 1,134.6K
12:01 1,660.66 1,660.72 1,660.66 1,660.72 773.4K
12:02 1,660.65 1,660.83 1,660.50 1,660.50 974.8K
12:03 1,660.10 1,660.44 1,660.10 1,660.44 752.6K
12:04 1,660.76 1,660.81 1,660.55 1,660.81 4,766.6K
12:05 1,660.73 1,660.75 1,660.49 1,660.75 2,178.2K
12:06 1,660.63 1,660.82 1,660.53 1,660.81 541.6K
12:07 1,660.68 1,660.82 1,660.36 1,660.46 780.4K
12:08 1,660.66 1,660.82 1,660.66 1,660.72 1,731.4K
12:09 1,660.67 1,660.91 1,660.62 1,660.75 1,470.8K
12:10 1,660.82 1,661.07 1,660.82 1,661.07 3,874.5K
12:11 1,661.00 1,661.00 1,660.57 1,660.64 1,022.5K
12:12 1,660.36 1,660.79 1,660.25 1,660.79 1,616.7K
12:13 1,660.68 1,660.73 1,660.46 1,660.46 1,777.8K
12:14 1,660.54 1,660.54 1,660.08 1,660.19 1,560.8K
12:15 1,660.29 1,660.62 1,660.29 1,660.51 548.2K
12:16 1,660.50 1,660.52 1,660.49 1,660.52 842.9K
12:17 1,660.51 1,660.71 1,660.51 1,660.71 1,456.0K
12:18 1,660.89 1,661.05 1,660.89 1,661.05 429.4K
12:19 1,660.62 1,660.86 1,660.62 1,660.81 375.1K
12:20 1,660.52 1,660.52 1,659.97 1,659.97 1,233.7K
12:21 1,659.99 1,660.60 1,659.99 1,660.60 581.7K
12:22 1,660.85 1,661.21 1,660.85 1,660.96 1,426.5K
12:23 1,661.17 1,661.26 1,661.11 1,661.11 1,746.7K
12:24 1,661.20 1,661.20 1,660.83 1,660.83 1,103.3K
12:25 1,661.03 1,661.23 1,661.03 1,661.23 364.9K
12:26 1,661.41 1,661.41 1,660.87 1,660.87 726.2K
12:27 1,660.65 1,661.18 1,660.65 1,661.18 1,517.6K
12:28 1,661.48 1,661.53 1,661.48 1,661.49 1,258.1K
12:29 1,661.36 1,661.59 1,661.36 1,661.59 1,287.2K
12:30 1,661.26 1,661.58 1,661.26 1,661.51 1,700.9K
12:31 1,661.44 1,661.44 1,661.03 1,661.14 1,853.5K
12:32 1,661.30 1,661.30 1,660.03 1,660.18 5,780.0K
12:33 1,659.90 1,660.51 1,659.90 1,660.51 1,154.8K
12:34 1,660.50 1,660.81 1,660.50 1,660.67 1,811.4K
12:35 1,660.79 1,660.97 1,660.79 1,660.97 897.2K
12:36 1,660.89 1,661.04 1,660.89 1,661.04 430.1K
12:37 1,661.00 1,661.68 1,660.92 1,661.68 1,286.7K
12:38 1,661.78 1,661.80 1,661.66 1,661.68 599.2K
12:39 1,661.92 1,662.21 1,661.92 1,662.21 2,167.6K
12:40 1,662.40 1,663.09 1,662.40 1,662.85 1,645.8K
12:41 1,662.67 1,662.74 1,662.64 1,662.64 793.3K
12:42 1,662.85 1,663.27 1,662.85 1,663.27 396.6K
12:43 1,663.12 1,663.37 1,663.10 1,663.37 454.5K
12:44 1,663.27 1,663.27 1,662.91 1,662.99 2,191.5K
12:45 1,663.48 1,663.49 1,663.13 1,663.42 4,251.5K
12:46 1,663.45 1,663.63 1,663.45 1,663.49 1,066.4K
12:47 1,663.57 1,663.57 1,663.35 1,663.41 1,554.1K
12:48 1,663.48 1,663.97 1,663.48 1,663.51 1,209.5K
12:49 1,663.61 1,663.84 1,663.61 1,663.84 462.3K
12:50 1,663.83 1,664.06 1,663.75 1,663.75 541.1K
12:51 1,663.75 1,663.86 1,663.75 1,663.86 2,614.1K
12:52 1,664.01 1,664.14 1,664.01 1,664.14 673.3K
12:53 1,664.10 1,664.42 1,664.10 1,664.33 679.7K
12:54 1,664.33 1,664.45 1,664.29 1,664.45 600.8K
12:55 1,664.49 1,664.83 1,664.49 1,664.60 2,714.8K
12:56 1,664.61 1,664.61 1,664.40 1,664.52 1,023.0K
12:57 1,664.42 1,664.45 1,664.42 1,664.42 461.3K
12:58 1,664.23 1,664.43 1,664.02 1,664.02 1,167.3K
12:59 1,664.03 1,664.03 1,663.64 1,663.64 935.6K
13:00 1,663.51 1,663.66 1,663.38 1,663.57 867.8K
13:01 1,663.80 1,663.80 1,663.68 1,663.70 2,256.4K
13:02 1,663.75 1,663.75 1,663.67 1,663.67 1,224.3K
13:03 1,663.66 1,664.08 1,663.61 1,664.08 3,379.3K
13:04 1,664.01 1,664.49 1,663.99 1,664.49 1,001.6K
13:05 1,664.61 1,664.61 1,664.39 1,664.39 1,155.6K
13:06 1,664.57 1,665.23 1,664.57 1,665.23 3,637.7K
13:07 1,665.25 1,665.97 1,665.25 1,665.70 4,726.2K
13:08 1,665.97 1,666.63 1,665.97 1,666.63 2,792.1K
13:09 1,666.46 1,666.60 1,666.42 1,666.43 645.4K
13:10 1,666.41 1,666.42 1,666.40 1,666.40 642.1K
13:11 1,666.76 1,667.28 1,666.76 1,667.28 3,312.5K
13:12 1,667.23 1,668.16 1,667.23 1,668.16 2,575.8K
13:13 1,668.20 1,668.20 1,667.92 1,667.96 1,248.0K
13:14 1,668.04 1,668.10 1,667.91 1,668.10 2,066.9K
13:15 1,668.21 1,668.49 1,668.14 1,668.49 3,817.4K
13:16 1,668.39 1,668.47 1,668.24 1,668.24 2,409.1K
13:17 1,668.54 1,669.19 1,668.54 1,668.94 17,333.3K
13:18 1,668.86 1,668.86 1,668.23 1,668.23 7,346.3K
13:19 1,667.92 1,668.02 1,667.63 1,667.68 3,958.4K
13:20 1,667.69 1,667.69 1,667.59 1,667.59 1,304.7K
13:21 1,667.71 1,667.71 1,667.62 1,667.62 745.3K
13:22 1,667.51 1,667.87 1,667.51 1,667.87 2,619.3K
13:23 1,668.58 1,668.79 1,668.54 1,668.79 3,991.8K
13:24 1,668.99 1,669.41 1,668.99 1,669.36 2,727.5K
13:25 1,669.37 1,669.49 1,669.37 1,669.49 1,058.2K
13:26 1,669.42 1,669.42 1,669.19 1,669.19 1,344.5K
13:27 1,669.51 1,669.51 1,669.44 1,669.49 548.8K
13:28 1,669.52 1,669.52 1,669.05 1,669.05 3,692.9K
13:29 1,668.84 1,669.27 1,668.84 1,669.27 2,861.5K
13:30 1,669.07 1,669.54 1,669.07 1,669.42 5,637.0K
13:31 1,669.40 1,669.41 1,669.11 1,669.11 1,947.5K
13:32 1,669.19 1,669.28 1,669.11 1,669.20 1,874.4K
13:33 1,669.14 1,669.17 1,668.90 1,669.17 1,723.7K
13:34 1,669.27 1,669.27 1,669.04 1,669.18 3,617.2K
13:35 1,668.99 1,669.02 1,668.78 1,668.78 1,886.9K
13:36 1,668.95 1,668.96 1,668.92 1,668.96 953.6K
13:37 1,668.86 1,669.16 1,668.86 1,669.15 1,813.2K
13:38 1,669.03 1,669.30 1,669.03 1,669.30 2,100.0K
13:39 1,669.27 1,669.28 1,669.03 1,669.09 535.7K
13:40 1,669.13 1,669.13 1,668.85 1,668.85 2,680.4K
13:41 1,668.91 1,669.69 1,668.91 1,669.69 7,468.8K
13:42 1,669.72 1,669.78 1,669.68 1,669.78 1,474.2K
13:43 1,669.73 1,669.98 1,669.73 1,669.98 1,265.9K
13:44 1,670.08 1,670.38 1,670.08 1,670.38 830.2K
13:45 1,670.32 1,670.37 1,670.27 1,670.37 1,327.3K
13:46 1,670.41 1,670.84 1,670.41 1,670.73 2,958.4K
13:47 1,670.72 1,670.72 1,669.98 1,669.98 3,356.8K
13:48 1,670.02 1,670.12 1,669.80 1,669.80 2,364.5K
13:49 1,669.85 1,669.85 1,669.74 1,669.79 2,679.5K
13:50 1,669.79 1,670.15 1,669.79 1,670.15 972.8K
13:51 1,670.28 1,670.28 1,669.97 1,670.15 630.8K
13:52 1,670.24 1,670.61 1,670.10 1,670.61 1,875.6K
13:53 1,670.79 1,671.26 1,670.79 1,671.26 2,759.0K
13:54 1,671.12 1,671.52 1,671.12 1,671.52 1,709.1K
13:55 1,671.49 1,671.55 1,671.25 1,671.25 2,187.8K
13:56 1,671.02 1,671.19 1,671.02 1,671.19 2,481.2K
13:57 1,671.12 1,671.32 1,671.12 1,671.32 1,276.2K
13:58 1,671.30 1,671.36 1,671.30 1,671.32 2,162.2K
13:59 1,671.40 1,671.45 1,671.17 1,671.40 1,200.6K
14:00 1,671.40 1,671.48 1,671.40 1,671.48 1,126.6K
14:01 1,671.39 1,671.77 1,671.39 1,671.77 841.6K
14:02 1,671.77 1,671.77 1,671.44 1,671.74 1,279.9K
14:03 1,671.70 1,671.70 1,671.57 1,671.61 964.2K
14:04 1,671.61 1,671.65 1,671.42 1,671.42 930.8K
14:05 1,671.72 1,671.72 1,671.24 1,671.43 457.6K
14:06 1,671.22 1,671.65 1,671.22 1,671.65 1,417.5K
14:07 1,671.62 1,671.74 1,671.53 1,671.74 1,485.7K
14:08 1,671.92 1,671.92 1,671.46 1,671.46 1,023.8K
14:09 1,671.61 1,671.73 1,671.51 1,671.58 439.9K
14:10 1,671.76 1,671.88 1,671.76 1,671.85 748.9K
14:11 1,671.89 1,671.89 1,671.52 1,671.52 597.3K
14:12 1,671.44 1,671.67 1,671.38 1,671.67 707.4K
14:13 1,671.65 1,671.68 1,671.46 1,671.68 403.2K
14:14 1,671.70 1,672.21 1,671.70 1,672.21 741.7K
14:15 1,672.24 1,672.24 1,671.85 1,671.85 2,804.9K
14:16 1,671.98 1,672.09 1,671.88 1,672.03 1,310.7K
14:17 1,672.29 1,672.58 1,672.29 1,672.58 1,886.0K
14:18 1,672.41 1,672.41 1,672.30 1,672.32 2,429.0K
14:19 1,672.36 1,672.36 1,672.22 1,672.27 1,236.2K
14:20 1,672.14 1,672.50 1,672.14 1,672.17 1,711.1K
14:21 1,672.20 1,672.29 1,672.11 1,672.29 539.1K
14:22 1,672.79 1,672.87 1,672.79 1,672.87 959.8K
14:23 1,672.72 1,673.01 1,672.72 1,673.00 739.7K
14:24 1,673.05 1,673.05 1,672.29 1,672.44 1,502.9K
14:25 1,672.17 1,672.24 1,671.89 1,671.92 1,845.0K
14:26 1,671.79 1,671.79 1,671.49 1,671.56 835.3K
14:27 1,671.58 1,672.23 1,671.44 1,672.23 3,433.7K
14:28 1,672.14 1,672.80 1,672.14 1,672.80 3,925.2K
14:29 1,673.23 1,673.23 1,672.93 1,672.93 418.2K
14:30 1,673.04 1,673.04 1,672.70 1,672.80 2,470.1K
14:31 1,673.00 1,673.24 1,673.00 1,673.24 511.9K
14:32 1,673.21 1,673.57 1,673.15 1,673.57 1,981.6K
14:33 1,673.54 1,673.54 1,673.27 1,673.50 873.9K
14:34 1,673.39 1,673.39 1,673.18 1,673.38 197.7K
14:35 1,673.42 1,673.54 1,673.31 1,673.41 1,479.4K
14:36 1,673.78 1,673.78 1,673.58 1,673.58 940.5K
14:37 1,673.45 1,673.70 1,673.45 1,673.70 1,819.0K
14:38 1,673.80 1,674.01 1,673.70 1,673.70 616.7K
14:39 1,673.72 1,673.76 1,673.57 1,673.57 602.5K
14:40 1,673.72 1,673.72 1,673.47 1,673.47 2,382.0K
14:41 1,673.58 1,673.69 1,673.44 1,673.44 355.8K
14:42 1,673.58 1,673.66 1,673.36 1,673.56 1,736.9K
14:43 1,673.51 1,673.51 1,673.37 1,673.41 299.1K
14:44 1,673.50 1,673.50 1,673.31 1,673.34 307.7K
14:45 1,673.32 1,673.38 1,673.32 1,673.32 2,675.8K
14:46 1,673.35 1,673.35 1,673.05 1,673.05 408.7K
14:47 1,673.20 1,673.20 1,672.96 1,673.04 1,584.2K
14:48 1,672.90 1,672.90 1,672.02 1,672.02 2,107.2K
14:49 1,672.26 1,672.31 1,671.98 1,671.98 5,029.2K
14:50 1,669.81 1,670.03 1,669.45 1,670.03 25,567.4K
14:51 1,669.68 1,669.68 1,669.37 1,669.63 1,403.4K
14:52 1,669.60 1,669.93 1,669.54 1,669.93 1,049.7K
14:53 1,669.69 1,670.05 1,669.62 1,670.05 3,272.4K
14:54 1,669.76 1,669.99 1,669.43 1,669.99 4,385.0K
14:55 1,670.08 1,670.28 1,670.08 1,670.27 1,993.2K
14:56 1,670.63 1,671.27 1,670.63 1,671.27 721.1K
14:57 1,671.05 1,671.13 1,671.02 1,671.09 944.3K
14:58 1,670.99 1,671.05 1,670.47 1,671.05 2,178.5K
14:59 1,670.79 1,670.84 1,670.76 1,670.78 1,197.2K
15:00 1,670.82 1,670.82 1,670.51 1,670.65 293.5K
15:01 1,670.46 1,670.67 1,670.36 1,670.61 1,406.8K
15:02 1,670.27 1,670.49 1,670.24 1,670.49 1,423.9K
15:03 1,670.36 1,670.36 1,670.12 1,670.12 4,921.9K
15:04 1,670.03 1,670.29 1,670.03 1,670.29 619.0K
15:05 1,670.33 1,670.33 1,670.17 1,670.25 3,983.4K
15:06 1,669.41 1,669.41 1,669.10 1,669.25 3,939.5K
15:07 1,669.22 1,669.35 1,668.95 1,668.95 1,608.4K
15:08 1,668.82 1,669.38 1,668.69 1,668.69 1,654.8K
15:09 1,668.92 1,669.05 1,668.92 1,669.00 1,304.2K
15:10 1,669.22 1,669.22 1,668.97 1,668.97 597.4K
15:11 1,668.97 1,669.13 1,667.28 1,667.31 5,369.6K
15:12 1,667.51 1,667.82 1,667.32 1,667.82 2,378.6K
15:13 1,667.81 1,667.81 1,667.33 1,667.33 4,412.5K
15:14 1,667.65 1,668.00 1,667.65 1,668.00 952.1K
15:15 1,668.04 1,668.25 1,667.83 1,668.25 4,346.3K
15:16 1,668.17 1,668.35 1,668.17 1,668.35 2,950.2K
15:17 1,668.04 1,670.31 1,667.97 1,670.31 4,940.1K
15:18 1,670.17 1,670.27 1,669.92 1,669.92 1,110.1K
15:19 1,670.05 1,671.10 1,669.82 1,671.10 1,940.5K
15:20 1,670.59 1,670.59 1,670.22 1,670.22 2,963.6K
15:21 1,670.09 1,670.09 1,669.74 1,669.74 3,157.3K
15:22 1,669.54 1,669.54 1,668.75 1,668.75 6,697.9K
15:23 1,668.65 1,668.65 1,667.68 1,667.68 7,158.8K
15:24 1,668.00 1,668.58 1,668.00 1,668.57 5,893.2K
15:25 1,668.55 1,668.59 1,668.51 1,668.51 2,221.6K
15:26 1,667.81 1,668.21 1,667.81 1,668.21 542.6K
15:27 1,667.92 1,668.00 1,667.70 1,667.70 2,389.9K
15:28 1,667.90 1,667.90 1,667.10 1,667.10 3,336.5K
15:29 1,666.77 1,666.97 1,666.71 1,666.75 3,025.4K
15:30 1,666.95 1,666.95 1,666.64 1,666.79 2,745.3K
15:31 1,666.73 1,666.97 1,666.56 1,666.68 4,122.6K
15:32 1,666.94 1,667.11 1,666.60 1,666.60 1,653.8K
15:33 1,666.72 1,666.72 1,666.57 1,666.57 1,432.2K
15:34 1,666.62 1,666.62 1,666.55 1,666.55 2,171.1K
15:35 1,666.54 1,666.82 1,666.54 1,666.82 1,560.7K
15:36 1,666.58 1,666.93 1,666.58 1,666.64 969.6K
15:37 1,666.83 1,666.95 1,666.83 1,666.93 1,644.4K
15:38 1,666.83 1,666.94 1,666.41 1,666.41 832.7K
15:39 1,666.28 1,666.37 1,666.21 1,666.21 1,088.2K
15:40 1,666.30 1,666.30 1,665.97 1,665.97 5,503.5K
15:41 1,666.08 1,666.08 1,665.74 1,665.81 783.0K
15:42 1,665.14 1,665.19 1,665.05 1,665.19 2,896.3K
15:43 1,665.27 1,665.27 1,664.18 1,664.18 3,858.9K
15:44 1,664.47 1,664.47 1,663.98 1,663.98 3,837.8K
15:45 1,663.81 1,664.22 1,663.81 1,664.22 8,009.4K
15:46 1,664.14 1,664.14 1,663.53 1,663.69 2,088.5K
15:47 1,663.72 1,663.92 1,663.65 1,663.92 2,694.7K
15:48 1,663.79 1,664.19 1,663.79 1,663.90 1,778.8K
15:49 1,663.66 1,664.57 1,663.66 1,664.57 1,188.8K
15:50 1,664.45 1,664.67 1,664.40 1,664.67 693.7K
15:51 1,664.72 1,665.05 1,664.71 1,665.05 1,156.3K
15:52 1,665.12 1,665.17 1,665.09 1,665.17 348.8K
15:53 1,665.09 1,665.16 1,665.01 1,665.07 762.2K
15:54 1,665.08 1,665.56 1,665.08 1,665.34 909.1K
15:55 1,665.52 1,665.73 1,665.35 1,665.73 1,344.5K
15:56 1,665.61 1,665.61 1,665.25 1,665.33 1,987.4K
15:57 1,665.29 1,665.87 1,665.29 1,665.87 3,726.5K
15:58 1,666.29 1,666.29 1,665.88 1,666.02 3,380.6K
15:59 1,665.86 1,666.52 1,665.86 1,666.52 801.7K
16:00 1,666.25 1,666.37 1,666.23 1,666.23 1,114.3K
16:01 1,666.00 1,666.00 1,665.09 1,665.09 1,804.6K
16:02 1,664.74 1,664.82 1,664.61 1,664.68 1,056.4K
16:03 1,664.93 1,665.06 1,664.93 1,665.06 1,637.8K
16:04 1,665.35 1,665.35 1,664.74 1,664.74 1,058.3K
16:05 1,664.93 1,665.15 1,664.93 1,665.15 793.8K
16:06 1,664.96 1,665.22 1,664.96 1,665.00 393.8K
16:07 1,665.07 1,665.10 1,664.97 1,664.97 1,005.4K
16:08 1,665.18 1,665.22 1,665.12 1,665.22 881.3K
16:09 1,665.05 1,665.29 1,665.05 1,665.13 1,514.8K
16:10 1,665.18 1,665.30 1,665.18 1,665.28 624.2K
16:11 1,665.47 1,666.11 1,665.47 1,666.11 4,391.6K
16:12 1,666.44 1,667.04 1,666.44 1,667.04 3,446.5K
16:13 1,668.01 1,669.16 1,668.01 1,669.16 6,500.2K
16:14 1,668.89 1,669.05 1,668.89 1,669.05 791.5K
16:15 1,668.95 1,669.39 1,668.95 1,669.32 606.8K
16:16 1,669.51 1,669.52 1,669.41 1,669.41 1,104.2K
16:17 1,669.45 1,669.68 1,669.42 1,669.57 789.0K
16:18 1,669.66 1,669.71 1,669.63 1,669.71 518.7K
16:19 1,669.99 1,670.01 1,669.88 1,669.88 889.8K
16:20 1,669.99 1,670.36 1,669.99 1,670.36 646.5K
16:21 1,670.30 1,670.30 1,669.75 1,670.25 1,264.5K
16:22 1,670.35 1,670.50 1,670.28 1,670.28 882.2K
16:23 1,670.14 1,670.31 1,669.75 1,669.75 1,670.7K
16:24 1,670.06 1,670.06 1,669.31 1,669.43 1,335.4K
16:25 1,669.49 1,669.49 1,669.15 1,669.34 702.3K
16:26 1,669.53 1,670.09 1,669.45 1,669.56 2,548.6K
16:27 1,669.66 1,670.37 1,669.66 1,670.37 1,724.2K
16:28 1,670.46 1,670.52 1,670.45 1,670.52 2,058.7K
16:29 1,670.67 1,670.68 1,670.57 1,670.57 432.6K
16:30 1,670.62 1,670.83 1,670.62 1,670.74 1,132.4K
16:31 1,670.56 1,670.71 1,670.49 1,670.68 804.9K
16:32 1,670.71 1,670.73 1,670.59 1,670.59 1,008.1K
16:33 1,670.68 1,670.68 1,670.52 1,670.56 423.1K
16:34 1,670.60 1,670.66 1,670.46 1,670.46 963.3K
16:35 1,670.24 1,670.24 1,670.01 1,670.18 683.7K
16:36 1,670.49 1,670.72 1,670.49 1,670.57 418.3K
16:37 1,670.74 1,670.75 1,670.71 1,670.71 441.5K
16:38 1,670.69 1,670.74 1,670.65 1,670.74 524.3K
16:39 1,670.57 1,670.57 1,670.47 1,670.47 1,282.7K
16:40 1,670.35 1,670.39 1,670.28 1,670.28 1,974.5K
16:41 1,670.52 1,670.72 1,670.52 1,670.72 301.8K
16:42 1,670.71 1,670.71 1,670.62 1,670.67 441.9K
16:43 1,670.78 1,670.81 1,670.49 1,670.58 625.7K
16:44 1,670.58 1,670.59 1,670.51 1,670.51 446.1K
16:45 1,670.67 1,671.37 1,670.67 1,671.37 1,730.4K
16:46 1,671.38 1,671.58 1,671.38 1,671.49 2,620.8K
16:47 1,671.79 1,673.61 1,671.79 1,673.48 15,401.0K
16:48 1,673.27 1,673.52 1,673.24 1,673.52 5,031.5K
16:49 1,673.59 1,673.59 1,673.31 1,673.31 1,646.1K
16:50 1,673.32 1,673.62 1,673.32 1,673.62 2,937.4K
16:51 1,673.68 1,673.68 1,673.02 1,673.30 1,774.7K
16:52 1,673.40 1,673.90 1,673.40 1,673.90 2,381.0K
16:53 1,674.34 1,674.49 1,674.10 1,674.34 3,487.5K
16:54 1,674.30 1,674.37 1,673.99 1,674.37 1,125.1K
16:55 1,673.98 1,674.38 1,673.98 1,674.38 2,188.4K
16:56 1,674.36 1,674.36 1,674.02 1,674.02 1,589.1K
16:57 1,673.91 1,674.60 1,673.91 1,674.50 3,907.0K
16:58 1,674.66 1,674.90 1,674.39 1,674.90 8,929.8K
16:59 1,674.70 1,675.13 1,674.70 1,675.05 7,223.9K
17:00 1,675.01 1,675.38 1,674.79 1,674.79 10,426.7K
17:01 1,675.16 1,675.22 1,675.01 1,675.01 10,825.7K
17:02 1,675.00 1,675.64 1,675.00 1,675.64 1,142.1K
17:03 1,675.60 1,675.60 1,675.27 1,675.35 4,827.1K
17:04 1,675.66 1,675.66 1,675.12 1,675.27 1,771.4K
17:05 1,675.46 1,675.46 1,674.70 1,674.79 2,613.6K
17:06 1,674.60 1,674.99 1,674.60 1,674.87 5,328.9K
17:07 1,674.99 1,675.11 1,674.91 1,675.04 882.2K
17:08 1,675.19 1,675.47 1,675.19 1,675.47 1,071.1K
17:09 1,675.50 1,675.77 1,675.21 1,675.77 3,514.5K
17:10 1,675.87 1,676.02 1,675.71 1,676.01 3,644.9K
17:11 1,675.98 1,675.98 1,675.62 1,675.83 1,939.5K
17:12 1,675.60 1,676.05 1,675.60 1,676.05 1,149.4K
17:13 1,676.24 1,676.24 1,675.87 1,676.12 1,486.3K
17:14 1,676.14 1,676.38 1,676.14 1,676.33 1,450.6K
17:15 1,676.35 1,676.43 1,676.35 1,676.43 685.9K
17:16 1,676.55 1,676.55 1,676.25 1,676.32 855.6K
17:17 1,676.37 1,676.37 1,675.92 1,675.92 2,393.7K
17:18 1,676.07 1,676.16 1,675.92 1,676.16 4,385.1K
17:19 1,675.98 1,675.98 1,675.13 1,675.13 4,782.9K
17:20 1,675.37 1,675.55 1,675.35 1,675.55 2,214.9K
17:21 1,675.59 1,675.60 1,675.27 1,675.27 4,907.6K
17:22 1,675.30 1,675.43 1,675.30 1,675.43 875.9K
17:23 1,675.43 1,675.66 1,675.27 1,675.52 653.9K
17:24 1,675.41 1,675.41 1,675.26 1,675.38 1,310.4K
17:25 1,675.38 1,675.38 1,675.11 1,675.11 895.9K
17:26 1,675.04 1,675.46 1,675.04 1,675.29 414.3K
17:27 1,675.16 1,675.16 1,674.81 1,674.90 541.1K
17:28 1,674.49 1,674.89 1,674.40 1,674.89 1,512.9K
17:29 1,674.81 1,675.30 1,674.43 1,675.30 7,130.5K
17:30 1,675.07 1,675.80 1,675.07 1,675.80 361.5K
17:31 1,675.61 1,675.85 1,675.40 1,675.40 3,547.5K
17:32 1,675.62 1,675.73 1,675.33 1,675.33 1,818.2K
17:33 1,675.07 1,675.07 1,674.63 1,674.63 1,456.9K
17:34 1,674.55 1,674.94 1,674.55 1,674.63 2,079.0K
17:35 1,674.70 1,674.75 1,674.69 1,674.75 1,695.7K
17:36 1,674.56 1,674.61 1,674.53 1,674.53 415.2K
17:37 1,674.42 1,674.42 1,673.87 1,674.35 2,256.4K
17:38 1,674.10 1,674.22 1,674.01 1,674.22 4,414.2K
17:39 1,673.91 1,674.13 1,673.91 1,674.13 764.9K
17:40 1,674.19 1,674.28 1,674.11 1,674.28 4,047.1K
17:41 1,674.39 1,674.40 1,674.14 1,674.40 5,970.5K
17:42 1,674.32 1,675.23 1,674.32 1,675.23 16,028.3K
17:43 1,675.11 1,676.25 1,674.86 1,676.25 32,845.3K
17:44 1,675.62 1,676.03 1,675.62 1,675.84 16,539.2K
17:45 1,676.23 1,676.77 1,676.20 1,676.20 12,541.5K
17:46 1,676.77 1,676.77 1,676.23 1,676.23 12,029.5K
17:47 1,676.04 1,676.84 1,676.04 1,676.84 5,825.8K
17:48 1,676.49 1,676.63 1,676.49 1,676.63 8,952.0K
17:49 1,676.33 1,676.62 1,676.33 1,676.62 11,163.7K
17:50 1,676.64 1,676.83 1,676.64 1,676.74 2,799.0K
17:51 1,676.66 1,676.78 1,676.43 1,676.45 8,326.0K
17:52 1,676.44 1,676.47 1,676.08 1,676.47 9,323.7K
17:53 1,676.66 1,676.66 1,676.22 1,676.22 4,944.7K
17:54 1,676.25 1,676.66 1,676.25 1,676.66 2,320.0K
17:55 1,676.71 1,676.74 1,676.39 1,676.42 2,317.4K
17:56 1,676.40 1,676.47 1,676.12 1,676.12 4,371.0K
17:57 1,676.17 1,676.30 1,676.01 1,676.01 1,583.7K
17:58 1,676.02 1,676.42 1,676.01 1,676.42 2,884.2K
17:59 1,676.18 1,676.20 1,676.15 1,676.15 3,550.2K
18:00 1,676.42 1,676.61 1,676.42 1,676.61 1,301.5K
18:01 1,676.54 1,677.03 1,676.54 1,677.03 612.9K
18:02 1,677.03 1,677.61 1,677.03 1,677.37 4,878.2K
18:03 1,677.42 1,677.58 1,677.40 1,677.58 19,793.4K
18:04 1,678.20 1,678.54 1,678.20 1,678.38 6,850.4K
18:05 1,679.16 1,680.03 1,679.16 1,680.03 8,518.3K
18:06 1,679.09 1,679.63 1,679.09 1,679.63 4,098.8K
18:07 1,679.77 1,680.04 1,679.74 1,679.74 883.3K
18:08 1,679.90 1,680.35 1,679.90 1,680.21 3,648.4K
18:09 1,680.39 1,680.39 1,680.08 1,680.08 3,771.5K
18:10 1,680.02 1,680.46 1,680.02 1,680.43 1,096.2K
18:11 1,680.27 1,680.27 1,679.73 1,679.73 17,777.2K
18:12 1,679.74 1,679.82 1,679.47 1,679.74 1,951.2K
18:13 1,679.97 1,680.01 1,679.80 1,679.80 782.0K
18:14 1,679.67 1,679.67 1,679.22 1,679.31 514.6K
18:15 1,679.44 1,679.44 1,679.31 1,679.44 392.8K
18:16 1,679.37 1,679.41 1,679.37 1,679.41 2,788.7K
18:17 1,679.28 1,679.28 1,679.07 1,679.07 1,834.9K
18:18 1,679.30 1,679.70 1,679.30 1,679.70 2,396.5K
18:19 1,679.34 1,679.73 1,678.72 1,678.72 3,193.8K
18:20 1,678.60 1,678.67 1,678.50 1,678.50 2,088.2K
18:21 1,678.62 1,678.97 1,678.62 1,678.97 3,309.4K
18:22 1,678.68 1,678.68 1,678.46 1,678.50 3,237.3K
18:23 1,678.57 1,678.74 1,678.57 1,678.72 3,104.6K
18:24 1,678.69 1,678.72 1,678.56 1,678.66 552.6K
18:25 1,678.55 1,678.75 1,678.55 1,678.68 1,011.2K
18:26 1,678.89 1,678.92 1,678.86 1,678.89 2,875.1K
18:27 1,678.78 1,679.40 1,678.78 1,679.40 1,417.8K
18:28 1,678.78 1,679.00 1,678.78 1,679.00 2,860.4K
18:29 1,679.32 1,679.32 1,679.15 1,679.29 437.2K
18:30 1,679.21 1,679.25 1,679.04 1,679.04 1,594.7K
18:31 1,679.04 1,679.46 1,679.04 1,679.46 320.9K
18:32 1,679.54 1,679.71 1,679.54 1,679.67 2,174.4K
18:33 1,679.84 1,680.42 1,679.84 1,680.38 4,883.5K
18:34 1,680.43 1,680.43 1,679.28 1,679.28 2,349.5K
18:35 1,679.22 1,679.98 1,679.22 1,679.98 4,514.9K
18:36 1,679.61 1,679.61 1,679.14 1,679.26 2,180.1K
18:37 1,679.52 1,679.61 1,679.25 1,679.61 430.5K
18:38 1,679.28 1,679.51 1,679.28 1,679.34 1,999.5K
18:39 1,679.30 1,679.44 1,679.27 1,679.44 1,368.8K
18:40 1,679.35 1,679.35 1,679.35 1,679.35 192.9K
18:51 1,679.32 1,679.32 1,679.32 1,679.32 2,496.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles