MOEX Russia Index (IMOEX)

IMOEX
🏛️ Federación Rusa →
2,561.71
Última Actualización: 2025-10-08
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 2,773.17 2,773.17 2,767.69 2,768.50 626,969.5K
10:01 2,769.39 2,770.89 2,769.36 2,770.89 381,388.4K
10:02 2,771.08 2,771.57 2,770.94 2,771.24 223,720.4K
10:03 2,771.30 2,771.30 2,768.92 2,768.92 316,738.3K
10:04 2,768.06 2,769.44 2,767.50 2,769.44 338,274.4K
10:05 2,769.23 2,769.59 2,768.91 2,769.28 212,490.9K
10:06 2,769.06 2,770.99 2,768.84 2,770.87 255,450.8K
10:07 2,770.98 2,772.28 2,770.82 2,772.28 271,745.4K
10:08 2,772.73 2,774.95 2,772.73 2,774.95 358,415.9K
10:09 2,774.63 2,775.00 2,773.93 2,775.00 284,855.7K
10:10 2,774.88 2,774.88 2,771.99 2,772.50 247,705.6K
10:11 2,772.62 2,773.34 2,772.29 2,773.34 143,324.5K
10:12 2,773.40 2,773.63 2,773.40 2,773.62 84,994.8K
10:13 2,773.60 2,773.77 2,773.47 2,773.64 166,501.5K
10:14 2,773.89 2,773.89 2,773.42 2,773.42 114,145.7K
10:15 2,773.46 2,773.46 2,769.99 2,770.33 365,387.5K
10:16 2,770.26 2,770.26 2,768.73 2,768.95 221,974.5K
10:17 2,768.52 2,768.52 2,767.99 2,768.09 263,491.7K
10:18 2,768.44 2,768.44 2,767.14 2,767.24 144,351.8K
10:19 2,766.97 2,767.61 2,766.85 2,767.37 322,974.5K
10:20 2,766.88 2,769.19 2,766.86 2,769.19 163,865.9K
10:21 2,769.33 2,769.37 2,769.19 2,769.34 115,407.9K
10:22 2,769.24 2,769.80 2,769.05 2,769.80 110,175.8K
10:23 2,770.39 2,770.40 2,769.96 2,770.36 87,389.7K
10:24 2,770.25 2,770.91 2,769.97 2,770.91 101,986.0K
10:25 2,771.01 2,771.01 2,770.54 2,771.01 92,598.3K
10:26 2,771.00 2,771.60 2,771.00 2,771.43 95,655.9K
10:27 2,771.44 2,771.69 2,771.31 2,771.32 84,845.9K
10:28 2,771.34 2,771.34 2,770.27 2,770.59 76,593.5K
10:29 2,770.77 2,770.89 2,770.38 2,770.61 59,189.9K
10:30 2,770.83 2,772.57 2,770.39 2,772.57 177,232.4K
10:31 2,773.43 2,778.05 2,773.43 2,778.05 382,523.6K
10:32 2,779.24 2,779.40 2,778.40 2,779.40 339,162.6K
10:33 2,779.62 2,780.45 2,779.10 2,780.45 232,299.3K
10:34 2,780.88 2,783.48 2,780.88 2,783.16 448,972.6K
10:35 2,782.30 2,782.30 2,780.06 2,780.22 295,950.3K
10:36 2,779.81 2,779.81 2,779.19 2,779.21 159,699.8K
10:37 2,779.23 2,780.96 2,779.15 2,780.96 163,167.4K
10:38 2,781.05 2,782.83 2,780.91 2,782.83 221,185.3K
10:39 2,782.63 2,782.63 2,780.81 2,781.24 199,321.2K
10:40 2,781.45 2,781.48 2,781.15 2,781.15 84,526.3K
10:41 2,780.84 2,780.84 2,779.76 2,780.13 126,720.6K
10:42 2,780.26 2,782.67 2,780.26 2,782.67 108,424.2K
10:43 2,782.71 2,784.69 2,782.71 2,784.40 349,234.6K
10:44 2,784.47 2,784.77 2,783.45 2,783.91 144,480.0K
10:45 2,783.89 2,783.97 2,781.90 2,782.35 237,435.2K
10:46 2,782.59 2,782.92 2,782.29 2,782.91 140,530.0K
10:47 2,783.22 2,784.05 2,783.22 2,784.00 127,431.8K
10:48 2,784.07 2,785.25 2,784.07 2,785.25 210,774.6K
10:49 2,785.08 2,785.08 2,783.72 2,783.76 267,956.9K
10:50 2,783.61 2,783.61 2,781.71 2,781.89 221,363.4K
10:51 2,782.22 2,782.30 2,781.66 2,781.66 195,140.0K
10:52 2,781.55 2,781.55 2,779.94 2,780.28 208,849.2K
10:53 2,780.29 2,781.16 2,780.08 2,781.16 92,190.8K
10:54 2,781.25 2,781.61 2,781.18 2,781.61 67,292.3K
10:55 2,781.80 2,782.17 2,781.67 2,781.78 55,599.4K
10:56 2,781.87 2,781.90 2,780.22 2,780.22 132,276.1K
10:57 2,779.97 2,780.07 2,778.65 2,779.09 197,724.0K
10:58 2,778.96 2,779.53 2,778.96 2,779.30 81,822.6K
10:59 2,779.55 2,780.10 2,778.99 2,780.07 75,100.0K
11:00 2,780.31 2,780.31 2,777.55 2,777.55 161,127.1K
11:01 2,777.68 2,777.86 2,777.62 2,777.62 97,500.3K
11:02 2,777.60 2,777.60 2,776.30 2,776.30 186,279.9K
11:03 2,776.28 2,776.38 2,774.82 2,774.82 183,608.4K
11:04 2,775.01 2,777.07 2,775.00 2,777.07 211,342.8K
11:05 2,777.33 2,777.33 2,777.18 2,777.22 61,782.3K
11:06 2,777.38 2,780.50 2,777.38 2,780.50 137,978.6K
11:07 2,781.10 2,781.20 2,780.76 2,781.12 121,568.7K
11:08 2,781.33 2,781.73 2,781.29 2,781.57 69,156.0K
11:09 2,781.58 2,781.83 2,781.50 2,781.76 36,858.3K
11:10 2,781.84 2,782.67 2,781.84 2,782.64 84,762.4K
11:11 2,782.82 2,783.77 2,782.81 2,783.77 171,593.9K
11:12 2,784.09 2,785.39 2,783.97 2,785.39 188,672.7K
11:13 2,786.50 2,789.61 2,786.50 2,789.61 557,546.8K
11:14 2,790.76 2,794.33 2,790.71 2,794.01 727,444.7K
11:15 2,793.91 2,793.92 2,792.01 2,792.44 394,132.8K
11:16 2,792.34 2,795.84 2,792.34 2,795.84 397,045.4K
11:17 2,795.96 2,796.43 2,795.10 2,795.10 237,979.8K
11:18 2,794.89 2,795.55 2,794.76 2,795.07 244,484.4K
11:19 2,795.07 2,796.06 2,794.62 2,794.68 231,536.8K
11:20 2,794.80 2,796.17 2,794.80 2,796.17 347,217.5K
11:21 2,795.87 2,798.02 2,795.84 2,798.02 273,983.0K
11:22 2,798.36 2,798.80 2,798.06 2,798.06 257,820.6K
11:23 2,798.16 2,798.26 2,796.65 2,796.65 292,711.2K
11:24 2,796.74 2,796.93 2,796.13 2,796.20 171,160.7K
11:25 2,796.17 2,796.88 2,796.17 2,796.88 101,351.5K
11:26 2,797.26 2,797.57 2,797.24 2,797.57 155,554.9K
11:27 2,797.77 2,797.77 2,796.78 2,796.78 186,110.2K
11:28 2,796.36 2,796.79 2,796.36 2,796.71 137,458.1K
11:29 2,796.67 2,797.70 2,796.67 2,797.62 147,708.4K
11:30 2,797.26 2,797.46 2,796.23 2,796.23 129,185.2K
11:31 2,795.94 2,796.26 2,794.99 2,794.99 188,567.1K
11:32 2,794.69 2,794.69 2,793.31 2,793.31 171,905.4K
11:33 2,793.09 2,793.33 2,792.54 2,793.33 175,316.2K
11:34 2,794.07 2,794.29 2,793.77 2,794.29 88,192.4K
11:35 2,795.78 2,796.09 2,795.67 2,796.09 154,217.9K
11:36 2,796.16 2,797.03 2,796.15 2,796.42 105,960.5K
11:37 2,794.66 2,795.44 2,793.39 2,795.44 128,180.9K
11:38 2,795.63 2,796.20 2,795.48 2,795.48 157,051.1K
11:39 2,795.57 2,796.17 2,795.37 2,795.37 163,956.0K
11:40 2,795.84 2,795.88 2,794.74 2,795.00 195,651.3K
11:41 2,795.07 2,797.09 2,795.07 2,796.93 195,646.1K
11:42 2,796.93 2,797.10 2,796.86 2,796.86 110,259.5K
11:43 2,796.98 2,796.98 2,796.07 2,796.07 111,621.8K
11:44 2,795.93 2,796.11 2,794.58 2,794.99 151,209.7K
11:45 2,795.46 2,796.01 2,795.46 2,795.81 89,901.0K
11:46 2,795.19 2,795.31 2,794.19 2,794.19 109,410.0K
11:47 2,794.21 2,794.21 2,793.72 2,793.87 119,277.9K
11:48 2,793.82 2,794.11 2,793.82 2,794.11 115,432.2K
11:49 2,794.05 2,794.20 2,793.87 2,793.95 124,612.6K
11:50 2,794.14 2,794.49 2,793.61 2,794.38 229,635.7K
11:51 2,794.37 2,794.53 2,794.13 2,794.36 132,506.4K
11:52 2,794.41 2,794.44 2,793.91 2,793.91 132,403.6K
11:53 2,794.01 2,794.25 2,793.82 2,794.02 136,062.7K
11:54 2,794.13 2,794.50 2,794.09 2,794.50 135,307.0K
11:55 2,794.63 2,795.93 2,794.63 2,795.72 150,758.6K
11:56 2,795.51 2,796.38 2,795.51 2,796.38 97,498.4K
11:57 2,796.49 2,796.57 2,796.22 2,796.42 98,829.1K
11:58 2,796.46 2,796.46 2,795.09 2,795.09 112,969.7K
11:59 2,795.46 2,795.49 2,794.86 2,794.94 84,846.1K
12:00 2,794.84 2,794.93 2,794.67 2,794.76 85,333.4K
12:01 2,794.60 2,795.24 2,794.46 2,795.23 81,019.2K
12:02 2,795.20 2,795.36 2,795.06 2,795.12 66,824.3K
12:03 2,795.19 2,795.30 2,794.67 2,794.73 54,805.4K
12:04 2,794.75 2,795.36 2,794.75 2,795.31 78,273.3K
12:05 2,795.25 2,795.45 2,794.77 2,794.80 67,299.2K
12:06 2,794.65 2,794.68 2,794.28 2,794.42 88,590.3K
12:07 2,794.50 2,794.75 2,794.45 2,794.71 106,244.6K
12:08 2,794.88 2,796.51 2,794.88 2,796.51 241,314.6K
12:09 2,796.56 2,796.86 2,796.00 2,796.16 122,132.3K
12:10 2,796.73 2,797.50 2,796.73 2,797.42 133,704.3K
12:11 2,797.67 2,797.67 2,796.72 2,796.86 94,055.9K
12:12 2,796.99 2,796.99 2,796.20 2,796.21 111,989.6K
12:13 2,796.05 2,796.09 2,795.87 2,795.87 79,072.9K
12:14 2,795.72 2,795.75 2,795.38 2,795.47 60,671.2K
12:15 2,795.46 2,795.67 2,795.10 2,795.10 79,957.4K
12:16 2,795.04 2,795.11 2,793.88 2,793.89 148,985.4K
12:17 2,793.94 2,793.94 2,793.02 2,793.02 128,985.1K
12:18 2,792.93 2,793.38 2,792.89 2,792.90 188,248.6K
12:19 2,792.50 2,792.71 2,791.27 2,791.34 210,682.8K
12:20 2,791.33 2,791.33 2,789.35 2,789.35 250,187.6K
12:21 2,788.91 2,788.91 2,788.41 2,788.60 185,409.1K
12:22 2,788.77 2,788.92 2,788.43 2,788.43 119,855.4K
12:23 2,788.33 2,789.15 2,788.33 2,789.12 95,762.3K
12:24 2,789.15 2,790.44 2,789.14 2,790.23 96,614.7K
12:25 2,789.84 2,789.84 2,789.53 2,789.53 67,009.2K
12:26 2,789.65 2,790.00 2,789.64 2,790.00 52,207.3K
12:27 2,790.20 2,790.43 2,790.13 2,790.27 67,233.3K
12:28 2,790.37 2,790.56 2,790.32 2,790.44 74,632.2K
12:29 2,790.26 2,791.55 2,790.26 2,791.55 117,386.9K
12:30 2,791.45 2,792.75 2,791.45 2,792.65 99,000.7K
12:31 2,792.52 2,793.65 2,792.50 2,793.65 88,970.7K
12:32 2,793.70 2,794.48 2,793.65 2,794.48 104,958.2K
12:33 2,794.89 2,795.68 2,794.82 2,795.68 155,351.4K
12:34 2,795.55 2,796.76 2,795.55 2,796.51 207,976.9K
12:35 2,796.45 2,797.31 2,796.45 2,796.92 183,351.7K
12:36 2,796.71 2,796.99 2,796.36 2,796.99 126,954.2K
12:37 2,796.94 2,796.94 2,795.83 2,795.83 167,697.1K
12:38 2,795.56 2,795.60 2,793.22 2,793.49 156,685.4K
12:39 2,793.59 2,794.42 2,793.47 2,794.41 90,749.5K
12:40 2,794.37 2,794.78 2,794.28 2,794.58 75,252.9K
12:41 2,794.45 2,794.45 2,794.02 2,794.02 79,259.7K
12:42 2,794.03 2,794.54 2,794.00 2,794.52 69,618.5K
12:43 2,794.43 2,794.43 2,793.71 2,793.90 109,331.3K
12:44 2,793.89 2,794.20 2,793.88 2,794.15 87,996.2K
12:45 2,794.08 2,794.23 2,794.08 2,794.21 71,077.5K
12:46 2,794.32 2,794.48 2,794.11 2,794.32 75,269.9K
12:47 2,794.31 2,794.70 2,794.14 2,794.65 134,723.5K
12:48 2,794.77 2,795.87 2,794.75 2,795.87 173,552.7K
12:49 2,795.76 2,797.12 2,795.76 2,796.98 113,430.5K
12:50 2,797.48 2,797.50 2,796.97 2,796.97 96,040.1K
12:51 2,797.13 2,797.27 2,796.97 2,796.97 116,403.8K
12:52 2,796.97 2,797.62 2,796.93 2,797.62 139,336.6K
12:53 2,797.59 2,801.56 2,797.53 2,801.56 335,099.4K
12:54 2,801.56 2,802.90 2,801.56 2,802.11 306,919.9K
12:55 2,801.69 2,802.68 2,801.69 2,802.68 265,652.0K
12:56 2,802.82 2,804.08 2,802.82 2,804.00 255,099.2K
12:57 2,803.97 2,803.97 2,800.58 2,800.58 228,499.1K
12:58 2,800.84 2,801.04 2,800.77 2,800.81 182,486.7K
12:59 2,800.71 2,801.14 2,800.71 2,801.14 100,438.7K
13:00 2,801.18 2,801.82 2,801.18 2,801.35 154,738.5K
13:01 2,800.99 2,800.99 2,798.85 2,798.86 233,058.9K
13:02 2,799.23 2,799.25 2,798.19 2,798.19 144,194.4K
13:03 2,797.74 2,798.06 2,797.31 2,797.31 122,722.6K
13:04 2,796.49 2,796.49 2,794.48 2,795.55 241,517.2K
13:05 2,796.14 2,796.46 2,796.01 2,796.01 75,677.7K
13:06 2,796.18 2,796.33 2,796.14 2,796.19 66,038.9K
13:07 2,795.90 2,796.11 2,795.75 2,795.90 42,969.1K
13:08 2,796.09 2,796.38 2,795.98 2,796.27 43,447.8K
13:09 2,796.29 2,796.36 2,795.21 2,795.21 49,776.1K
13:10 2,794.35 2,794.35 2,792.45 2,792.45 273,977.4K
13:11 2,792.52 2,793.69 2,792.52 2,793.69 124,445.8K
13:12 2,793.93 2,795.80 2,793.93 2,795.80 47,885.6K
13:13 2,795.86 2,796.77 2,795.86 2,796.41 66,232.4K
13:14 2,796.25 2,796.37 2,796.20 2,796.32 46,295.7K
13:15 2,796.08 2,796.08 2,793.48 2,793.48 77,301.7K
13:16 2,793.61 2,793.61 2,793.40 2,793.52 53,712.4K
13:17 2,793.53 2,793.57 2,792.44 2,792.83 80,332.6K
13:18 2,792.94 2,794.12 2,792.94 2,793.17 58,711.3K
13:19 2,793.37 2,793.46 2,792.66 2,792.66 39,577.2K
13:20 2,791.77 2,791.77 2,791.22 2,791.65 113,799.0K
13:21 2,791.65 2,792.53 2,791.65 2,792.53 55,459.8K
13:22 2,792.41 2,792.55 2,792.38 2,792.45 41,176.6K
13:23 2,792.50 2,793.29 2,792.48 2,793.06 45,153.5K
13:24 2,793.28 2,793.88 2,793.17 2,793.88 31,346.5K
13:25 2,794.01 2,794.30 2,794.01 2,794.26 41,064.3K
13:26 2,794.29 2,794.34 2,794.08 2,794.10 45,242.5K
13:27 2,794.17 2,794.70 2,794.14 2,794.45 45,520.8K
13:28 2,794.66 2,795.14 2,794.66 2,795.13 41,280.9K
13:29 2,795.44 2,795.75 2,795.44 2,795.71 40,962.0K
13:30 2,795.86 2,797.68 2,795.81 2,797.68 83,200.4K
13:31 2,797.72 2,797.95 2,797.42 2,797.95 47,475.3K
13:32 2,798.02 2,798.04 2,797.64 2,797.69 37,857.8K
13:33 2,797.69 2,797.69 2,796.86 2,796.97 79,423.3K
13:34 2,797.01 2,797.01 2,795.78 2,795.86 80,132.5K
13:35 2,795.93 2,796.53 2,795.87 2,796.53 54,288.2K
13:36 2,796.74 2,797.13 2,796.74 2,797.13 47,261.4K
13:37 2,796.97 2,797.02 2,796.87 2,796.87 39,102.3K
13:38 2,796.91 2,797.33 2,796.90 2,797.33 30,814.7K
13:39 2,797.25 2,798.72 2,797.25 2,798.72 108,863.8K
13:40 2,798.84 2,798.84 2,798.04 2,798.23 46,069.2K
13:41 2,798.34 2,798.57 2,798.32 2,798.37 53,005.3K
13:42 2,798.35 2,798.40 2,798.29 2,798.29 27,810.4K
13:43 2,798.26 2,798.74 2,798.26 2,798.71 92,063.1K
13:44 2,798.81 2,799.17 2,798.77 2,798.77 65,740.1K
13:45 2,798.91 2,799.13 2,798.91 2,799.13 36,562.5K
13:46 2,799.09 2,799.20 2,799.04 2,799.09 50,440.0K
13:47 2,799.04 2,799.11 2,797.76 2,797.76 61,842.4K
13:48 2,797.45 2,797.45 2,797.06 2,797.10 53,450.4K
13:49 2,796.83 2,797.89 2,796.18 2,797.89 94,071.0K
13:50 2,797.69 2,798.13 2,797.69 2,798.13 45,347.0K
13:51 2,798.14 2,798.23 2,797.57 2,797.57 57,179.6K
13:52 2,797.40 2,797.40 2,796.52 2,796.52 42,279.1K
13:53 2,796.47 2,796.47 2,796.32 2,796.43 39,140.7K
13:54 2,796.15 2,796.50 2,796.06 2,796.50 24,423.0K
13:55 2,796.87 2,797.19 2,796.73 2,796.73 64,561.6K
13:56 2,796.59 2,796.59 2,795.62 2,795.63 117,686.7K
13:57 2,795.61 2,796.44 2,795.61 2,796.44 54,890.1K
13:58 2,796.62 2,796.77 2,796.49 2,796.74 36,886.7K
13:59 2,796.48 2,796.48 2,796.26 2,796.40 43,685.3K
14:00 2,796.35 2,796.51 2,796.19 2,796.40 44,040.9K
14:01 2,796.42 2,796.75 2,796.39 2,796.69 46,119.1K
14:02 2,796.70 2,797.07 2,796.60 2,797.07 39,787.5K
14:03 2,796.99 2,797.46 2,796.96 2,797.25 26,316.1K
14:04 2,797.42 2,797.50 2,797.35 2,797.35 30,819.5K
14:05 2,797.36 2,797.68 2,796.85 2,797.68 56,827.8K
14:06 2,797.59 2,800.79 2,797.59 2,800.72 207,192.7K
14:07 2,800.62 2,800.62 2,799.79 2,799.79 99,173.8K
14:08 2,800.05 2,800.10 2,799.84 2,800.00 56,780.1K
14:09 2,800.03 2,801.17 2,800.03 2,801.17 124,449.5K
14:10 2,801.58 2,802.72 2,801.58 2,802.59 135,545.5K
14:11 2,802.42 2,803.91 2,802.42 2,803.40 159,706.8K
14:12 2,803.92 2,804.92 2,803.90 2,804.92 252,077.4K
14:13 2,804.67 2,805.44 2,804.67 2,805.44 188,268.2K
14:14 2,805.19 2,805.22 2,804.34 2,804.35 110,827.3K
14:15 2,804.25 2,804.31 2,803.83 2,803.83 90,129.3K
14:16 2,803.76 2,803.90 2,803.33 2,803.35 80,151.4K
14:17 2,803.20 2,803.20 2,802.82 2,802.82 50,039.4K
14:18 2,802.81 2,803.07 2,802.58 2,802.96 57,716.3K
14:19 2,802.88 2,804.14 2,802.88 2,804.14 96,091.8K
14:20 2,804.13 2,804.34 2,803.98 2,804.21 85,000.0K
14:21 2,804.22 2,804.35 2,803.70 2,803.70 112,358.3K
14:22 2,803.54 2,803.61 2,803.16 2,803.26 58,547.6K
14:23 2,803.18 2,803.18 2,802.30 2,802.99 85,857.5K
14:24 2,803.09 2,803.50 2,802.93 2,803.17 64,199.7K
14:25 2,803.22 2,803.27 2,802.48 2,802.48 45,134.0K
14:26 2,802.37 2,802.79 2,802.37 2,802.77 48,651.6K
14:27 2,802.79 2,802.79 2,802.15 2,802.15 49,125.2K
14:28 2,802.22 2,802.25 2,802.06 2,802.25 30,794.4K
14:29 2,802.32 2,802.32 2,801.75 2,801.79 57,389.3K
14:30 2,801.73 2,801.80 2,801.32 2,801.45 68,863.5K
14:31 2,801.59 2,801.92 2,801.57 2,801.73 53,134.7K
14:32 2,801.59 2,801.94 2,801.47 2,801.87 74,138.0K
14:33 2,801.73 2,801.73 2,801.23 2,801.23 67,008.3K
14:34 2,801.52 2,802.10 2,801.52 2,802.02 50,348.6K
14:35 2,802.00 2,803.23 2,801.94 2,803.11 69,609.3K
14:36 2,803.06 2,803.31 2,802.86 2,803.31 47,346.2K
14:37 2,803.12 2,803.57 2,803.09 2,803.49 98,272.1K
14:38 2,803.44 2,803.44 2,802.94 2,802.97 63,990.9K
14:39 2,803.01 2,803.20 2,802.95 2,803.20 59,886.6K
14:40 2,803.12 2,803.28 2,802.93 2,803.04 82,771.6K
14:41 2,803.04 2,803.04 2,802.12 2,802.12 63,585.4K
14:42 2,802.29 2,803.63 2,802.22 2,803.63 190,087.1K
14:43 2,803.62 2,803.70 2,803.03 2,803.03 110,071.6K
14:44 2,802.82 2,803.64 2,802.62 2,803.58 93,794.4K
14:45 2,803.81 2,804.50 2,803.78 2,804.33 127,260.6K
14:46 2,804.23 2,804.32 2,804.01 2,804.32 49,769.5K
14:47 2,804.38 2,805.11 2,804.38 2,805.11 117,761.2K
14:48 2,804.99 2,805.83 2,804.96 2,805.81 92,031.5K
14:49 2,805.69 2,805.83 2,805.46 2,805.50 87,424.0K
14:50 2,805.52 2,806.53 2,805.37 2,806.41 124,485.4K
14:51 2,806.53 2,806.53 2,806.25 2,806.25 92,641.4K
14:52 2,805.88 2,806.38 2,805.88 2,806.17 157,650.2K
14:53 2,806.56 2,806.56 2,805.88 2,805.88 92,801.0K
14:54 2,805.96 2,807.20 2,805.96 2,807.14 121,453.8K
14:55 2,806.90 2,807.88 2,806.90 2,807.82 224,439.6K
14:56 2,808.11 2,808.14 2,807.68 2,807.82 127,659.5K
14:57 2,807.67 2,807.75 2,807.41 2,807.70 128,264.1K
14:58 2,807.52 2,807.90 2,807.28 2,807.60 107,989.8K
14:59 2,807.57 2,808.29 2,807.57 2,808.08 116,742.4K
15:00 2,808.33 2,809.98 2,808.33 2,809.26 295,051.5K
15:01 2,808.75 2,809.47 2,808.60 2,809.47 181,377.7K
15:02 2,809.39 2,809.52 2,808.19 2,808.19 168,548.7K
15:03 2,807.66 2,807.94 2,807.63 2,807.63 190,100.4K
15:04 2,807.67 2,807.67 2,807.04 2,807.14 82,440.3K
15:05 2,807.08 2,807.08 2,805.82 2,805.90 178,606.8K
15:06 2,806.01 2,807.24 2,805.97 2,806.93 139,780.5K
15:07 2,806.85 2,806.94 2,806.48 2,806.80 68,622.4K
15:08 2,806.84 2,807.50 2,806.78 2,807.39 113,288.7K
15:09 2,807.68 2,808.15 2,807.68 2,807.80 121,460.5K
15:10 2,807.68 2,808.09 2,807.68 2,808.02 66,593.9K
15:11 2,808.10 2,808.40 2,808.10 2,808.39 57,976.4K
15:12 2,808.42 2,808.73 2,808.21 2,808.73 84,400.2K
15:13 2,808.62 2,808.62 2,808.25 2,808.25 76,590.3K
15:14 2,808.23 2,808.51 2,808.23 2,808.49 79,267.1K
15:15 2,808.59 2,808.68 2,808.54 2,808.58 78,950.6K
15:16 2,808.60 2,809.02 2,808.59 2,809.02 75,338.3K
15:17 2,809.13 2,809.24 2,809.01 2,809.01 68,224.9K
15:18 2,809.11 2,809.11 2,807.18 2,807.19 159,395.7K
15:19 2,807.05 2,807.10 2,806.26 2,806.27 107,692.2K
15:20 2,806.35 2,806.57 2,806.14 2,806.14 111,682.6K
15:21 2,805.72 2,805.75 2,805.51 2,805.57 115,293.3K
15:22 2,805.73 2,806.04 2,805.73 2,805.98 53,124.4K
15:23 2,806.06 2,806.09 2,805.80 2,805.96 62,070.9K
15:24 2,805.64 2,806.18 2,805.44 2,806.18 102,906.6K
15:25 2,806.14 2,806.74 2,806.14 2,806.74 100,940.7K
15:26 2,806.68 2,807.01 2,806.48 2,806.86 80,906.1K
15:27 2,807.17 2,807.17 2,805.64 2,805.69 89,195.4K
15:28 2,805.64 2,805.78 2,805.11 2,805.11 54,008.3K
15:29 2,805.55 2,805.55 2,803.97 2,803.97 117,666.0K
15:30 2,804.20 2,804.20 2,803.56 2,803.70 169,277.6K
15:31 2,803.51 2,803.51 2,802.74 2,802.79 194,635.5K
15:32 2,802.89 2,802.89 2,802.35 2,802.35 137,270.0K
15:33 2,802.48 2,802.48 2,802.26 2,802.37 72,443.9K
15:34 2,802.37 2,803.07 2,802.31 2,802.98 101,965.3K
15:35 2,802.92 2,802.97 2,802.56 2,802.58 63,910.0K
15:36 2,802.64 2,802.76 2,801.78 2,801.78 102,401.6K
15:37 2,801.87 2,801.87 2,801.62 2,801.67 73,947.9K
15:38 2,801.60 2,801.60 2,800.67 2,800.67 88,688.5K
15:39 2,800.65 2,800.65 2,800.26 2,800.49 123,824.8K
15:40 2,800.22 2,800.43 2,799.83 2,800.00 101,364.2K
15:41 2,800.01 2,801.28 2,800.01 2,800.91 101,740.1K
15:42 2,800.89 2,801.21 2,800.89 2,801.01 66,795.3K
15:43 2,801.05 2,802.97 2,800.98 2,802.91 79,782.4K
15:44 2,803.04 2,803.23 2,802.96 2,803.05 84,972.0K
15:45 2,802.98 2,803.04 2,802.50 2,802.60 56,272.3K
15:46 2,802.57 2,802.57 2,802.33 2,802.47 72,428.0K
15:47 2,802.31 2,802.32 2,801.52 2,801.52 75,360.6K
15:48 2,801.49 2,801.77 2,801.49 2,801.61 55,006.6K
15:49 2,801.60 2,801.71 2,801.41 2,801.48 33,484.7K
15:50 2,801.55 2,801.55 2,800.85 2,800.85 109,394.2K
15:51 2,800.97 2,801.08 2,800.57 2,800.57 69,183.6K
15:52 2,800.55 2,800.71 2,800.10 2,800.10 133,757.3K
15:53 2,800.35 2,800.53 2,800.29 2,800.33 67,805.9K
15:54 2,800.29 2,800.38 2,799.59 2,799.59 93,462.4K
15:55 2,799.52 2,799.52 2,798.97 2,799.33 155,889.7K
15:56 2,798.95 2,799.44 2,798.55 2,799.44 175,224.0K
15:57 2,798.65 2,799.19 2,798.49 2,799.06 238,166.4K
15:58 2,799.25 2,799.57 2,799.22 2,799.57 59,898.0K
15:59 2,799.36 2,799.47 2,798.74 2,798.74 157,889.6K
16:00 2,798.74 2,798.75 2,798.20 2,798.28 43,941.9K
16:01 2,798.22 2,798.79 2,798.12 2,798.72 52,063.9K
16:02 2,798.59 2,799.37 2,798.59 2,799.20 83,249.9K
16:03 2,799.10 2,799.20 2,798.78 2,799.03 50,583.7K
16:04 2,799.30 2,800.55 2,799.30 2,800.52 83,704.1K
16:05 2,800.65 2,800.65 2,800.36 2,800.45 61,187.7K
16:06 2,800.28 2,800.31 2,798.99 2,798.99 46,242.4K
16:07 2,796.54 2,797.06 2,796.54 2,797.05 217,880.4K
16:08 2,797.29 2,797.29 2,796.18 2,796.18 198,689.6K
16:09 2,796.18 2,796.90 2,796.10 2,796.90 75,106.4K
16:10 2,796.92 2,797.85 2,796.92 2,797.85 77,846.4K
16:11 2,798.02 2,798.19 2,798.02 2,798.18 114,706.2K
16:12 2,797.77 2,797.77 2,797.46 2,797.46 54,078.3K
16:13 2,797.62 2,798.24 2,797.61 2,798.24 65,336.1K
16:14 2,798.07 2,798.17 2,797.80 2,797.80 35,264.4K
16:15 2,797.89 2,798.56 2,797.72 2,798.56 59,616.2K
16:16 2,798.82 2,799.00 2,798.32 2,798.52 52,349.1K
16:17 2,798.35 2,798.35 2,797.07 2,797.08 88,356.5K
16:18 2,797.65 2,797.90 2,797.65 2,797.86 58,942.9K
16:19 2,797.47 2,797.69 2,796.04 2,796.13 101,437.7K
16:20 2,796.13 2,796.84 2,796.10 2,796.84 36,895.5K
16:21 2,796.91 2,796.92 2,796.49 2,796.61 33,641.2K
16:22 2,796.69 2,797.11 2,796.52 2,797.11 34,626.6K
16:23 2,797.20 2,797.86 2,797.12 2,797.86 32,644.1K
16:24 2,797.98 2,798.53 2,797.88 2,798.08 63,714.1K
16:25 2,798.02 2,799.07 2,798.02 2,798.92 79,033.9K
16:26 2,799.10 2,799.19 2,798.93 2,799.01 49,813.9K
16:27 2,798.94 2,799.03 2,798.47 2,798.47 75,930.0K
16:28 2,798.51 2,798.54 2,798.02 2,798.13 57,028.6K
16:29 2,797.97 2,798.58 2,797.92 2,798.58 66,087.4K
16:30 2,798.63 2,798.74 2,798.03 2,798.03 50,277.1K
16:31 2,797.74 2,797.74 2,796.79 2,796.79 98,628.1K
16:32 2,796.66 2,796.93 2,796.58 2,796.93 61,640.1K
16:33 2,797.34 2,797.53 2,797.32 2,797.45 75,677.5K
16:34 2,797.16 2,797.58 2,796.88 2,797.58 62,776.5K
16:35 2,797.50 2,797.50 2,797.01 2,797.01 67,197.7K
16:36 2,796.18 2,796.18 2,795.58 2,795.58 147,516.7K
16:37 2,795.58 2,796.32 2,795.58 2,796.24 62,655.6K
16:38 2,796.20 2,796.34 2,795.99 2,796.13 48,663.1K
16:39 2,796.12 2,796.15 2,795.26 2,795.26 145,665.8K
16:40 2,795.18 2,795.19 2,793.70 2,793.70 175,340.6K
16:41 2,793.68 2,793.68 2,792.88 2,792.99 169,367.6K
16:42 2,792.89 2,792.91 2,792.58 2,792.58 90,806.0K
16:43 2,792.65 2,793.45 2,792.58 2,792.95 168,014.4K
16:44 2,792.88 2,793.25 2,792.79 2,793.11 59,472.1K
16:45 2,793.13 2,793.73 2,793.10 2,793.73 94,602.9K
16:46 2,793.71 2,795.01 2,793.33 2,795.01 124,791.6K
16:47 2,795.27 2,795.32 2,794.94 2,795.13 59,179.5K
16:48 2,795.14 2,795.14 2,794.29 2,794.43 56,525.5K
16:49 2,794.29 2,794.81 2,794.02 2,794.81 66,985.8K
16:50 2,794.87 2,794.97 2,794.49 2,794.66 60,246.8K
16:51 2,795.00 2,795.32 2,794.89 2,795.29 81,141.4K
16:52 2,795.22 2,795.27 2,795.15 2,795.22 30,705.2K
16:53 2,795.17 2,795.26 2,795.07 2,795.24 34,357.9K
16:54 2,795.13 2,795.27 2,794.86 2,794.93 29,583.4K
16:55 2,794.87 2,795.25 2,794.87 2,795.25 19,850.6K
16:56 2,795.33 2,795.33 2,795.01 2,795.01 36,534.7K
16:57 2,794.95 2,794.96 2,794.58 2,794.58 48,538.6K
16:58 2,794.53 2,794.80 2,794.43 2,794.78 41,774.7K
16:59 2,794.79 2,794.97 2,794.72 2,794.78 73,706.8K
17:00 2,794.82 2,795.06 2,794.54 2,795.06 66,678.8K
17:01 2,795.21 2,796.63 2,795.21 2,796.63 68,466.1K
17:02 2,796.88 2,798.91 2,796.88 2,798.83 141,402.4K
17:03 2,799.06 2,799.15 2,797.97 2,798.05 157,518.3K
17:04 2,798.44 2,799.26 2,798.32 2,799.26 137,611.2K
17:05 2,799.25 2,800.94 2,799.25 2,800.33 130,179.8K
17:06 2,800.23 2,800.52 2,800.15 2,800.52 75,211.2K
17:07 2,800.57 2,801.32 2,800.35 2,801.32 106,695.3K
17:08 2,801.18 2,801.18 2,800.80 2,800.80 59,701.5K
17:09 2,800.16 2,800.16 2,798.84 2,798.84 67,970.8K
17:10 2,797.96 2,798.32 2,796.46 2,798.32 112,611.4K
17:11 2,798.49 2,798.49 2,797.39 2,797.39 43,717.8K
17:12 2,797.82 2,797.82 2,797.49 2,797.56 44,360.9K
17:13 2,797.24 2,797.35 2,797.04 2,797.15 66,851.9K
17:14 2,797.14 2,797.48 2,796.92 2,796.92 44,488.6K
17:15 2,796.89 2,797.30 2,796.70 2,797.30 33,084.4K
17:16 2,797.31 2,798.75 2,797.31 2,798.62 86,580.4K
17:17 2,798.70 2,798.70 2,798.23 2,798.33 37,059.2K
17:18 2,798.03 2,798.15 2,797.61 2,798.02 50,634.1K
17:19 2,798.37 2,799.12 2,798.30 2,798.46 143,274.2K
17:20 2,798.50 2,798.92 2,798.49 2,798.80 64,019.9K
17:21 2,799.34 2,799.45 2,799.09 2,799.21 44,248.3K
17:22 2,799.04 2,800.52 2,798.39 2,800.34 127,103.9K
17:23 2,800.32 2,800.32 2,799.62 2,799.78 51,057.0K
17:24 2,799.84 2,799.88 2,799.50 2,799.50 27,521.2K
17:25 2,799.36 2,799.54 2,798.93 2,799.52 40,427.6K
17:26 2,799.40 2,799.40 2,798.85 2,798.85 46,281.2K
17:27 2,798.87 2,798.96 2,798.45 2,798.45 32,256.6K
17:28 2,798.36 2,798.60 2,798.28 2,798.28 27,812.7K
17:29 2,798.25 2,798.28 2,797.86 2,797.97 43,367.8K
17:30 2,798.51 2,798.62 2,798.31 2,798.31 24,792.3K
17:31 2,798.15 2,798.24 2,797.72 2,797.72 24,213.3K
17:32 2,797.90 2,798.42 2,797.90 2,798.07 41,153.1K
17:33 2,798.08 2,798.56 2,798.06 2,798.47 41,676.7K
17:34 2,798.26 2,798.61 2,798.26 2,798.61 24,423.0K
17:35 2,799.10 2,799.79 2,799.10 2,799.76 58,755.1K
17:36 2,799.94 2,800.19 2,799.94 2,800.04 29,643.0K
17:37 2,799.84 2,799.84 2,799.35 2,799.45 44,770.6K
17:38 2,799.26 2,801.19 2,799.13 2,801.10 80,129.5K
17:39 2,800.96 2,801.17 2,800.96 2,801.16 56,121.2K
17:40 2,801.04 2,801.05 2,800.93 2,800.98 38,714.9K
17:41 2,801.21 2,801.35 2,801.04 2,801.29 35,321.3K
17:42 2,801.19 2,801.21 2,800.65 2,800.70 44,124.8K
17:43 2,800.64 2,800.73 2,800.62 2,800.65 39,807.8K
17:44 2,800.27 2,801.14 2,800.22 2,801.14 93,857.4K
17:45 2,801.09 2,801.09 2,799.33 2,799.48 114,504.5K
17:46 2,799.54 2,800.13 2,799.54 2,799.80 35,450.2K
17:47 2,799.52 2,799.55 2,798.94 2,799.14 75,879.3K
17:48 2,799.21 2,799.53 2,799.14 2,799.51 45,002.3K
17:49 2,799.37 2,800.03 2,799.37 2,799.80 120,750.4K
17:50 2,799.72 2,800.97 2,799.65 2,800.34 85,732.3K
17:51 2,800.21 2,801.17 2,800.21 2,801.00 66,467.2K
17:52 2,800.50 2,801.43 2,800.50 2,800.76 104,596.1K
17:53 2,800.66 2,800.97 2,800.66 2,800.87 47,317.4K
17:54 2,800.91 2,801.01 2,800.66 2,800.87 50,367.3K
17:55 2,800.24 2,800.70 2,800.24 2,800.70 87,607.4K
17:56 2,801.03 2,801.51 2,801.03 2,801.18 89,480.3K
17:57 2,801.03 2,801.59 2,801.03 2,801.52 74,747.7K
17:58 2,801.14 2,801.42 2,800.98 2,800.98 58,145.4K
17:59 2,800.92 2,801.19 2,800.85 2,801.12 29,555.1K
18:00 2,801.42 2,802.45 2,801.40 2,802.35 138,444.6K
18:01 2,802.68 2,802.79 2,802.30 2,802.34 85,434.2K
18:02 2,802.17 2,803.10 2,802.15 2,802.98 75,011.5K
18:03 2,803.08 2,803.71 2,803.08 2,803.71 77,176.4K
18:04 2,803.46 2,803.77 2,803.21 2,803.21 78,860.8K
18:05 2,802.92 2,802.93 2,802.69 2,802.84 113,740.2K
18:06 2,802.87 2,804.14 2,802.46 2,804.14 164,835.8K
18:07 2,804.00 2,804.11 2,803.13 2,803.25 81,132.0K
18:08 2,802.81 2,803.21 2,802.39 2,802.44 114,452.6K
18:09 2,802.28 2,802.55 2,802.27 2,802.27 64,442.6K
18:10 2,801.70 2,804.17 2,801.70 2,802.93 127,293.9K
18:11 2,803.10 2,803.57 2,802.75 2,802.85 104,827.2K
18:12 2,802.50 2,802.71 2,801.94 2,801.94 125,620.4K
18:13 2,801.73 2,802.24 2,801.66 2,801.94 69,986.8K
18:14 2,801.68 2,801.74 2,801.04 2,801.05 37,327.0K
18:15 2,800.91 2,801.37 2,800.84 2,801.37 66,172.7K
18:16 2,801.19 2,801.35 2,800.76 2,800.98 90,994.0K
18:17 2,800.79 2,800.86 2,800.63 2,800.83 75,535.9K
18:18 2,800.66 2,800.72 2,800.45 2,800.57 99,364.8K
18:19 2,800.63 2,800.70 2,800.55 2,800.68 46,579.5K
18:20 2,801.40 2,802.16 2,801.40 2,802.16 98,438.7K
18:21 2,801.92 2,802.24 2,801.92 2,802.18 93,604.1K
18:22 2,802.06 2,802.37 2,802.06 2,802.30 39,044.0K
18:23 2,802.22 2,802.39 2,802.22 2,802.32 30,529.7K
18:24 2,802.33 2,802.51 2,802.32 2,802.44 35,701.9K
18:25 2,802.45 2,802.55 2,802.43 2,802.55 40,166.7K
18:26 2,802.41 2,802.88 2,802.41 2,802.74 65,888.0K
18:27 2,802.78 2,803.44 2,802.78 2,803.28 81,823.2K
18:28 2,803.20 2,803.65 2,803.15 2,803.65 69,285.9K
18:29 2,803.76 2,803.89 2,803.67 2,803.84 100,773.3K
18:30 2,803.59 2,804.36 2,803.59 2,804.34 73,857.2K
18:31 2,804.24 2,804.78 2,804.24 2,804.42 77,747.7K
18:32 2,804.25 2,804.33 2,804.08 2,804.33 46,016.6K
18:33 2,804.34 2,804.85 2,804.34 2,804.59 86,045.3K
18:34 2,804.38 2,804.45 2,803.82 2,803.82 76,208.4K
18:35 2,803.71 2,803.85 2,803.51 2,803.51 44,707.6K
18:36 2,803.19 2,803.67 2,803.10 2,803.19 53,578.0K
18:37 2,803.24 2,803.35 2,802.82 2,802.89 82,340.4K
18:38 2,802.65 2,803.04 2,802.62 2,803.04 65,274.6K
18:39 2,803.14 2,803.21 2,802.91 2,803.08 66,317.7K
18:40 2,803.06 2,803.06 2,803.06 2,803.06 389,177.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles