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 2,757.55 2,758.90 2,757.39 2,758.09 499,016.5K
10:01 2,756.13 2,757.06 2,754.65 2,757.06 384,978.0K
10:02 2,757.20 2,761.12 2,757.20 2,760.36 440,565.7K
10:03 2,759.42 2,759.42 2,755.79 2,756.29 247,146.9K
10:04 2,755.90 2,756.27 2,755.71 2,755.83 230,540.5K
10:05 2,755.60 2,755.75 2,755.37 2,755.46 195,605.7K
10:06 2,755.27 2,756.86 2,755.27 2,756.86 172,417.5K
10:07 2,756.76 2,758.95 2,756.76 2,758.92 189,854.2K
10:08 2,759.34 2,761.69 2,759.34 2,761.69 294,981.1K
10:09 2,761.73 2,761.73 2,759.70 2,760.04 221,609.2K
10:10 2,760.07 2,760.07 2,757.67 2,758.95 224,342.9K
10:11 2,758.76 2,758.76 2,757.17 2,757.17 140,906.8K
10:12 2,757.03 2,758.12 2,756.53 2,758.12 186,885.1K
10:13 2,758.07 2,758.07 2,757.50 2,757.70 106,378.7K
10:14 2,757.68 2,758.29 2,757.68 2,758.29 102,770.1K
10:15 2,758.12 2,759.03 2,757.77 2,759.03 167,355.2K
10:16 2,758.90 2,761.20 2,758.89 2,761.03 178,772.6K
10:17 2,760.97 2,761.48 2,760.97 2,761.03 182,048.8K
10:18 2,760.12 2,760.21 2,759.27 2,760.21 147,534.3K
10:19 2,760.30 2,760.30 2,759.84 2,760.18 98,196.3K
10:20 2,760.28 2,760.58 2,759.92 2,759.92 113,057.1K
10:21 2,759.82 2,759.97 2,759.81 2,759.88 62,923.6K
10:22 2,759.88 2,759.99 2,759.78 2,759.99 66,348.3K
10:23 2,759.93 2,760.24 2,759.52 2,760.14 103,119.9K
10:24 2,760.18 2,760.32 2,759.97 2,759.97 46,809.0K
10:25 2,759.95 2,760.10 2,759.79 2,759.79 62,787.5K
10:26 2,759.62 2,759.62 2,756.29 2,756.29 175,692.5K
10:27 2,755.62 2,755.62 2,754.62 2,754.73 128,392.8K
10:28 2,754.64 2,755.75 2,754.64 2,755.14 102,431.3K
10:29 2,754.88 2,754.90 2,754.34 2,754.44 110,621.5K
10:30 2,753.89 2,753.89 2,752.21 2,752.59 238,891.4K
10:31 2,752.47 2,754.51 2,752.47 2,754.51 169,530.9K
10:32 2,754.39 2,754.39 2,752.38 2,752.50 132,696.5K
10:33 2,752.39 2,752.39 2,750.12 2,750.19 211,016.5K
10:34 2,750.33 2,750.59 2,749.72 2,749.72 266,803.6K
10:35 2,749.68 2,750.59 2,749.06 2,749.10 256,147.2K
10:36 2,749.09 2,749.96 2,749.09 2,749.67 132,868.9K
10:37 2,749.61 2,750.29 2,749.23 2,750.29 135,692.8K
10:38 2,750.33 2,751.30 2,750.33 2,751.22 166,948.4K
10:39 2,751.68 2,752.63 2,751.68 2,752.15 141,837.4K
10:40 2,751.87 2,751.87 2,750.31 2,750.38 119,470.0K
10:41 2,750.40 2,750.40 2,750.14 2,750.30 56,468.7K
10:42 2,750.76 2,751.44 2,750.72 2,751.41 94,565.4K
10:43 2,751.63 2,751.78 2,751.46 2,751.52 156,915.6K
10:44 2,751.34 2,751.34 2,750.26 2,750.30 121,226.7K
10:45 2,749.87 2,749.90 2,749.38 2,749.59 116,656.7K
10:46 2,749.75 2,751.43 2,749.75 2,751.36 140,108.3K
10:47 2,751.55 2,752.43 2,751.55 2,752.43 121,896.6K
10:48 2,752.43 2,752.49 2,752.25 2,752.46 106,967.9K
10:49 2,752.49 2,757.01 2,752.49 2,756.62 338,125.4K
10:50 2,756.87 2,757.19 2,756.44 2,756.44 130,955.7K
10:51 2,756.41 2,756.41 2,755.83 2,755.83 78,543.8K
10:52 2,755.78 2,755.78 2,755.44 2,755.62 61,617.3K
10:53 2,755.63 2,756.11 2,755.63 2,755.69 79,286.8K
10:54 2,755.85 2,755.85 2,755.46 2,755.54 36,637.8K
10:55 2,755.51 2,756.35 2,755.51 2,756.35 65,742.0K
10:56 2,756.29 2,756.51 2,756.28 2,756.51 57,034.8K
10:57 2,756.59 2,756.79 2,756.42 2,756.79 41,364.6K
10:58 2,756.75 2,759.44 2,756.75 2,759.44 152,908.3K
10:59 2,759.34 2,759.48 2,759.15 2,759.48 102,743.8K
11:00 2,759.43 2,760.86 2,758.97 2,760.86 167,546.3K
11:01 2,760.89 2,762.82 2,760.89 2,761.76 334,825.2K
11:02 2,761.90 2,761.90 2,761.46 2,761.77 122,333.8K
11:03 2,761.84 2,762.46 2,761.84 2,762.26 112,513.4K
11:04 2,762.20 2,762.44 2,761.91 2,762.44 99,653.6K
11:05 2,762.40 2,762.46 2,762.20 2,762.24 79,103.8K
11:06 2,762.36 2,764.36 2,762.07 2,764.36 123,605.0K
11:07 2,764.99 2,766.50 2,764.99 2,766.50 234,374.5K
11:08 2,766.76 2,766.77 2,765.71 2,765.99 291,470.1K
11:09 2,767.32 2,768.06 2,767.29 2,767.99 358,134.1K
11:10 2,768.23 2,770.38 2,768.23 2,770.14 473,280.3K
11:11 2,770.09 2,770.09 2,768.70 2,768.70 212,079.8K
11:12 2,768.50 2,768.50 2,767.37 2,767.37 234,060.6K
11:13 2,767.28 2,767.28 2,766.03 2,766.03 137,658.7K
11:14 2,765.84 2,766.58 2,765.61 2,766.58 117,490.7K
11:15 2,766.59 2,767.47 2,766.32 2,766.33 159,366.6K
11:16 2,766.08 2,766.08 2,763.69 2,763.84 200,740.3K
11:17 2,763.87 2,764.35 2,763.51 2,764.22 93,620.1K
11:18 2,764.25 2,765.17 2,763.25 2,763.25 159,180.6K
11:19 2,762.54 2,762.54 2,761.44 2,762.00 346,651.1K
11:20 2,762.67 2,763.23 2,762.66 2,763.15 132,648.2K
11:21 2,763.21 2,764.42 2,763.21 2,763.32 107,697.7K
11:22 2,763.24 2,764.61 2,762.97 2,764.61 128,410.3K
11:23 2,764.75 2,766.68 2,764.75 2,765.96 263,344.0K
11:24 2,765.84 2,766.22 2,765.40 2,766.12 120,155.8K
11:25 2,766.07 2,766.37 2,765.77 2,765.98 93,918.0K
11:26 2,766.13 2,766.52 2,766.05 2,766.16 69,594.3K
11:27 2,766.21 2,766.21 2,764.83 2,764.83 92,100.9K
11:28 2,764.77 2,764.77 2,763.51 2,763.51 117,969.1K
11:29 2,763.46 2,763.72 2,763.11 2,763.72 135,203.1K
11:30 2,763.38 2,763.79 2,763.04 2,763.77 117,408.4K
11:31 2,763.82 2,764.06 2,763.62 2,763.63 58,138.5K
11:32 2,763.45 2,763.54 2,763.27 2,763.53 66,329.0K
11:33 2,763.60 2,765.06 2,763.60 2,765.06 98,567.3K
11:34 2,765.11 2,765.57 2,764.63 2,765.57 72,676.1K
11:35 2,765.48 2,766.23 2,765.48 2,765.64 77,456.6K
11:36 2,765.46 2,765.46 2,764.21 2,764.70 111,918.0K
11:37 2,764.72 2,764.72 2,763.95 2,763.95 57,982.1K
11:38 2,764.16 2,766.78 2,764.16 2,766.50 160,913.8K
11:39 2,766.42 2,768.20 2,766.42 2,767.88 154,041.5K
11:40 2,767.80 2,767.94 2,766.32 2,766.73 115,046.3K
11:41 2,766.81 2,766.81 2,765.47 2,765.47 90,787.5K
11:42 2,765.60 2,765.60 2,764.91 2,765.25 54,077.0K
11:43 2,764.97 2,764.97 2,764.64 2,764.77 65,719.2K
11:44 2,764.73 2,764.73 2,763.71 2,763.73 75,496.6K
11:45 2,762.94 2,762.94 2,761.64 2,762.15 208,644.3K
11:46 2,762.22 2,762.45 2,761.98 2,762.45 69,243.9K
11:47 2,761.99 2,761.99 2,761.62 2,761.89 50,432.7K
11:48 2,762.00 2,762.02 2,760.97 2,760.97 111,337.7K
11:49 2,760.83 2,762.12 2,760.83 2,761.79 49,438.1K
11:50 2,761.91 2,762.00 2,761.03 2,761.07 44,439.4K
11:51 2,761.11 2,761.11 2,760.61 2,760.74 67,990.5K
11:52 2,760.90 2,761.16 2,760.89 2,761.11 59,725.5K
11:53 2,761.04 2,761.38 2,761.04 2,761.20 28,972.0K
11:54 2,761.04 2,761.13 2,760.81 2,760.90 34,985.2K
11:55 2,760.90 2,760.96 2,760.57 2,760.57 30,109.9K
11:56 2,760.53 2,760.69 2,760.53 2,760.64 52,715.8K
11:57 2,760.68 2,761.19 2,760.65 2,761.04 42,054.9K
11:58 2,761.09 2,761.66 2,761.09 2,761.27 46,297.3K
11:59 2,761.05 2,761.05 2,760.28 2,760.28 40,741.0K
12:00 2,760.19 2,760.21 2,758.55 2,758.55 235,029.9K
12:01 2,758.41 2,758.90 2,758.41 2,758.68 99,145.6K
12:02 2,758.77 2,758.77 2,758.31 2,758.31 96,094.5K
12:03 2,758.28 2,758.28 2,757.23 2,757.23 154,275.7K
12:04 2,757.20 2,757.35 2,757.00 2,757.13 128,291.8K
12:05 2,756.85 2,756.85 2,756.20 2,756.21 170,202.5K
12:06 2,756.16 2,756.16 2,755.11 2,755.18 152,148.0K
12:07 2,755.19 2,756.18 2,755.19 2,756.18 99,768.0K
12:08 2,756.13 2,756.13 2,755.71 2,755.71 56,492.2K
12:09 2,755.71 2,757.13 2,755.57 2,756.84 80,781.3K
12:10 2,756.67 2,757.41 2,756.67 2,757.41 48,557.5K
12:11 2,757.56 2,757.91 2,757.53 2,757.53 73,286.7K
12:12 2,758.22 2,759.38 2,758.22 2,759.32 104,351.5K
12:13 2,759.84 2,760.14 2,759.13 2,759.13 84,692.7K
12:14 2,760.47 2,761.67 2,760.47 2,760.58 149,851.4K
12:15 2,760.35 2,761.44 2,760.35 2,761.42 86,388.9K
12:16 2,761.37 2,761.37 2,760.78 2,760.78 53,239.5K
12:17 2,760.76 2,760.88 2,760.60 2,760.80 33,920.7K
12:18 2,760.89 2,764.71 2,760.70 2,764.71 132,175.5K
12:19 2,765.53 2,765.53 2,763.56 2,763.75 161,068.5K
12:20 2,763.77 2,764.91 2,763.77 2,764.87 64,853.9K
12:21 2,764.93 2,765.18 2,764.90 2,765.04 62,475.4K
12:22 2,765.14 2,765.14 2,763.94 2,763.94 81,523.1K
12:23 2,764.04 2,764.04 2,763.20 2,763.52 104,563.8K
12:24 2,763.59 2,763.97 2,763.39 2,763.83 38,757.7K
12:25 2,763.59 2,763.99 2,763.59 2,763.65 34,463.6K
12:26 2,763.96 2,764.07 2,761.66 2,761.66 360,131.0K
12:27 2,761.68 2,761.79 2,761.04 2,761.08 57,903.3K
12:28 2,762.08 2,764.28 2,762.08 2,764.01 107,183.6K
12:29 2,763.90 2,764.57 2,763.90 2,763.95 70,913.2K
12:30 2,764.06 2,766.36 2,764.00 2,766.36 105,095.2K
12:31 2,766.56 2,766.79 2,765.88 2,765.88 127,783.3K
12:32 2,766.11 2,766.11 2,763.14 2,763.14 66,470.0K
12:33 2,762.86 2,763.48 2,762.85 2,762.91 91,384.7K
12:34 2,762.90 2,762.90 2,762.60 2,762.62 42,179.2K
12:35 2,762.73 2,762.73 2,761.89 2,761.89 47,958.4K
12:36 2,761.67 2,761.67 2,759.70 2,759.70 87,857.6K
12:37 2,759.34 2,759.53 2,759.03 2,759.53 58,203.6K
12:38 2,759.52 2,760.03 2,759.48 2,759.56 57,369.9K
12:39 2,759.53 2,760.35 2,759.53 2,760.33 69,146.5K
12:40 2,760.38 2,760.38 2,759.69 2,759.69 34,821.2K
12:41 2,759.68 2,760.05 2,759.65 2,759.98 42,391.3K
12:42 2,759.93 2,760.28 2,759.82 2,760.28 32,704.5K
12:43 2,760.25 2,760.86 2,760.25 2,760.86 32,183.9K
12:44 2,760.98 2,761.22 2,760.70 2,760.80 88,666.8K
12:45 2,760.76 2,761.05 2,760.39 2,761.05 40,309.3K
12:46 2,761.37 2,761.37 2,760.63 2,760.63 83,972.6K
12:47 2,760.52 2,760.69 2,760.52 2,760.59 44,454.3K
12:48 2,760.51 2,760.51 2,759.94 2,759.96 51,015.7K
12:49 2,759.90 2,760.20 2,759.79 2,760.09 51,090.6K
12:50 2,759.96 2,759.96 2,759.57 2,759.60 62,218.2K
12:51 2,759.62 2,759.62 2,759.29 2,759.29 41,667.8K
12:52 2,759.37 2,759.37 2,758.86 2,758.86 74,943.3K
12:53 2,758.89 2,758.89 2,758.57 2,758.61 42,519.2K
12:54 2,758.49 2,758.80 2,758.36 2,758.79 69,104.8K
12:55 2,758.77 2,758.89 2,758.61 2,758.83 44,996.7K
12:56 2,758.82 2,758.87 2,758.56 2,758.56 33,794.9K
12:57 2,758.62 2,758.68 2,758.54 2,758.56 36,502.0K
12:58 2,758.59 2,758.95 2,758.59 2,758.91 43,512.4K
12:59 2,758.94 2,758.98 2,758.76 2,758.82 44,404.2K
13:00 2,758.83 2,758.95 2,758.76 2,758.90 28,613.7K
13:01 2,758.88 2,760.47 2,758.88 2,760.16 71,968.8K
13:02 2,760.07 2,761.47 2,760.07 2,761.47 62,564.3K
13:03 2,761.55 2,761.73 2,761.39 2,761.49 60,485.1K
13:04 2,761.48 2,761.48 2,760.58 2,760.58 34,596.5K
13:05 2,760.72 2,760.72 2,759.98 2,759.98 37,829.4K
13:06 2,759.93 2,759.99 2,757.86 2,757.93 107,503.9K
13:07 2,757.96 2,758.06 2,757.23 2,757.31 79,279.7K
13:08 2,756.74 2,756.90 2,756.23 2,756.82 118,776.9K
13:09 2,757.01 2,757.24 2,756.78 2,756.78 69,032.5K
13:10 2,756.81 2,757.05 2,756.75 2,756.75 56,883.5K
13:11 2,756.68 2,756.68 2,756.48 2,756.61 39,505.9K
13:12 2,756.66 2,757.63 2,756.66 2,757.63 61,799.4K
13:13 2,757.71 2,757.71 2,757.12 2,757.12 58,922.8K
13:14 2,757.11 2,757.11 2,754.80 2,754.88 287,004.0K
13:15 2,754.11 2,754.11 2,752.48 2,752.48 448,006.3K
13:16 2,752.35 2,752.35 2,751.32 2,751.32 257,227.4K
13:17 2,750.99 2,751.71 2,750.66 2,751.36 269,065.4K
13:18 2,751.33 2,751.33 2,750.57 2,750.57 248,333.3K
13:19 2,750.60 2,752.16 2,750.49 2,752.09 138,397.1K
13:20 2,751.56 2,751.56 2,750.93 2,751.16 131,536.1K
13:21 2,751.01 2,751.03 2,750.74 2,750.81 108,498.8K
13:22 2,750.95 2,750.95 2,750.47 2,750.47 91,108.7K
13:23 2,750.44 2,750.67 2,750.39 2,750.43 144,361.8K
13:24 2,750.45 2,750.54 2,750.01 2,750.43 311,464.7K
13:25 2,750.52 2,752.20 2,750.52 2,752.06 129,763.2K
13:26 2,752.01 2,752.07 2,751.61 2,751.61 96,011.7K
13:27 2,751.59 2,751.79 2,751.39 2,751.39 63,030.9K
13:28 2,751.24 2,751.29 2,750.99 2,751.05 57,511.0K
13:29 2,751.04 2,752.70 2,750.46 2,752.70 149,799.5K
13:30 2,752.60 2,752.60 2,751.28 2,751.28 83,177.6K
13:31 2,751.12 2,751.23 2,750.07 2,750.07 110,731.5K
13:32 2,749.99 2,749.99 2,749.14 2,749.79 179,172.8K
13:33 2,749.68 2,750.08 2,749.28 2,749.67 89,829.5K
13:34 2,749.58 2,749.58 2,748.55 2,748.63 182,011.0K
13:35 2,748.31 2,750.11 2,748.29 2,750.08 112,703.0K
13:36 2,750.04 2,750.13 2,749.60 2,749.60 71,887.9K
13:37 2,749.56 2,750.26 2,749.45 2,750.08 113,206.7K
13:38 2,750.12 2,750.23 2,749.91 2,750.23 65,447.1K
13:39 2,750.28 2,750.51 2,750.17 2,750.17 43,531.1K
13:40 2,750.23 2,750.34 2,750.14 2,750.14 47,361.2K
13:41 2,750.24 2,750.56 2,749.84 2,750.32 87,199.6K
13:42 2,750.07 2,750.07 2,749.80 2,749.96 65,035.6K
13:43 2,749.86 2,750.15 2,749.83 2,749.83 116,619.8K
13:44 2,750.11 2,750.11 2,749.46 2,749.46 103,932.5K
13:45 2,749.38 2,749.66 2,749.34 2,749.45 146,930.5K
13:46 2,749.05 2,749.06 2,748.24 2,748.24 168,458.0K
13:47 2,748.29 2,748.29 2,747.23 2,747.23 192,618.0K
13:48 2,747.21 2,748.26 2,747.14 2,747.79 145,934.0K
13:49 2,747.87 2,747.87 2,747.09 2,747.36 90,749.0K
13:50 2,747.22 2,747.40 2,745.74 2,745.74 219,086.1K
13:51 2,745.87 2,747.30 2,745.33 2,747.18 192,479.4K
13:52 2,747.22 2,748.82 2,747.09 2,748.82 148,297.2K
13:53 2,748.89 2,749.05 2,746.80 2,746.80 161,957.9K
13:54 2,746.72 2,747.03 2,746.02 2,746.02 117,455.4K
13:55 2,745.86 2,748.26 2,745.42 2,748.26 163,760.8K
13:56 2,747.81 2,748.24 2,747.80 2,748.11 79,161.6K
13:57 2,748.43 2,748.75 2,748.11 2,748.11 70,011.4K
13:58 2,748.54 2,748.54 2,747.56 2,747.82 101,588.4K
13:59 2,747.84 2,748.30 2,747.72 2,748.07 65,053.6K
14:00 2,747.74 2,748.06 2,747.74 2,747.76 57,251.6K
14:01 2,747.61 2,747.68 2,746.85 2,746.85 50,972.8K
14:02 2,746.86 2,746.94 2,746.66 2,746.92 76,273.0K
14:03 2,746.89 2,746.89 2,746.45 2,746.45 55,935.4K
14:04 2,746.48 2,746.48 2,746.23 2,746.23 78,828.6K
14:05 2,746.32 2,746.62 2,746.32 2,746.54 90,973.8K
14:06 2,746.41 2,746.48 2,746.32 2,746.48 48,457.5K
14:07 2,746.55 2,746.91 2,745.95 2,745.95 93,338.1K
14:08 2,745.97 2,746.13 2,745.64 2,746.05 90,365.5K
14:09 2,745.94 2,746.05 2,745.50 2,745.54 64,762.2K
14:10 2,745.61 2,745.64 2,745.42 2,745.42 72,749.6K
14:11 2,745.39 2,745.74 2,745.39 2,745.66 87,286.2K
14:12 2,745.64 2,745.85 2,745.56 2,745.85 52,436.8K
14:13 2,745.94 2,746.31 2,745.76 2,746.31 56,474.0K
14:14 2,746.30 2,746.71 2,746.30 2,746.59 117,072.8K
14:15 2,746.60 2,747.40 2,746.60 2,747.40 107,264.0K
14:16 2,747.46 2,747.97 2,747.26 2,747.97 103,765.4K
14:17 2,748.13 2,749.47 2,748.13 2,749.43 109,235.5K
14:18 2,749.53 2,749.86 2,749.47 2,749.81 128,940.9K
14:19 2,750.24 2,750.52 2,750.13 2,750.52 96,987.1K
14:20 2,750.82 2,751.02 2,750.63 2,750.73 108,959.7K
14:21 2,750.78 2,750.87 2,750.32 2,750.34 51,716.8K
14:22 2,750.39 2,750.60 2,749.49 2,749.49 100,350.4K
14:23 2,749.05 2,749.09 2,748.95 2,749.00 50,907.3K
14:24 2,748.97 2,749.06 2,748.86 2,749.06 41,198.2K
14:25 2,749.09 2,750.37 2,749.09 2,750.31 75,267.5K
14:26 2,750.28 2,750.28 2,750.09 2,750.23 48,021.7K
14:27 2,750.11 2,750.20 2,749.04 2,749.04 41,071.7K
14:28 2,749.02 2,749.32 2,749.02 2,749.19 41,549.1K
14:29 2,749.15 2,749.97 2,749.13 2,749.62 48,273.2K
14:30 2,749.61 2,750.12 2,749.53 2,749.69 40,286.4K
14:31 2,749.79 2,749.79 2,749.17 2,749.17 84,455.9K
14:32 2,749.24 2,749.35 2,749.16 2,749.26 46,832.1K
14:33 2,749.24 2,749.26 2,749.02 2,749.09 38,538.2K
14:34 2,749.17 2,749.17 2,748.91 2,749.10 49,641.7K
14:35 2,749.05 2,749.05 2,748.47 2,748.47 66,985.6K
14:36 2,748.43 2,748.45 2,748.03 2,748.03 87,908.9K
14:37 2,748.02 2,748.02 2,747.22 2,747.22 71,379.3K
14:38 2,747.24 2,747.60 2,747.20 2,747.38 54,513.8K
14:39 2,747.41 2,747.52 2,747.17 2,747.52 44,794.8K
14:40 2,747.66 2,750.41 2,747.66 2,750.41 132,441.5K
14:41 2,750.62 2,750.78 2,749.79 2,749.81 64,423.1K
14:42 2,749.84 2,749.84 2,748.64 2,748.64 53,646.7K
14:43 2,748.61 2,748.92 2,748.50 2,748.92 46,497.5K
14:44 2,749.04 2,749.04 2,747.03 2,747.03 76,820.8K
14:45 2,748.29 2,749.73 2,748.29 2,749.43 94,637.3K
14:46 2,749.23 2,750.34 2,748.97 2,750.34 43,800.4K
14:47 2,750.19 2,750.66 2,750.01 2,750.66 72,228.4K
14:48 2,751.02 2,753.89 2,751.02 2,753.89 268,961.9K
14:49 2,753.87 2,754.59 2,753.73 2,754.08 171,265.8K
14:50 2,754.04 2,754.33 2,752.97 2,754.33 84,479.6K
14:51 2,754.29 2,754.72 2,754.29 2,754.34 72,408.3K
14:52 2,754.25 2,754.25 2,752.76 2,752.76 50,849.8K
14:53 2,752.71 2,752.71 2,752.11 2,752.11 43,894.1K
14:54 2,752.20 2,752.36 2,752.02 2,752.33 26,215.9K
14:55 2,752.88 2,752.95 2,752.79 2,752.87 30,645.4K
14:56 2,753.03 2,753.11 2,752.73 2,752.73 24,539.8K
14:57 2,752.62 2,752.62 2,751.30 2,751.30 53,529.3K
14:58 2,751.33 2,751.40 2,751.24 2,751.38 22,692.3K
14:59 2,751.37 2,751.64 2,751.35 2,751.64 22,356.0K
15:00 2,751.73 2,751.73 2,751.27 2,751.27 19,066.3K
15:01 2,751.27 2,751.27 2,750.88 2,750.88 36,209.6K
15:02 2,750.84 2,751.68 2,750.84 2,751.67 25,066.9K
15:03 2,751.76 2,751.88 2,751.63 2,751.88 26,635.7K
15:04 2,751.89 2,752.19 2,751.76 2,751.98 49,584.5K
15:05 2,751.87 2,752.58 2,751.87 2,752.58 46,252.7K
15:06 2,752.59 2,753.89 2,752.59 2,753.89 59,481.5K
15:07 2,753.91 2,754.40 2,753.87 2,754.36 73,136.2K
15:08 2,754.33 2,754.34 2,754.16 2,754.16 53,720.6K
15:09 2,754.26 2,754.26 2,753.65 2,753.75 37,609.4K
15:10 2,753.86 2,754.70 2,753.86 2,754.23 54,699.5K
15:11 2,754.15 2,754.26 2,753.88 2,753.88 42,257.9K
15:12 2,754.01 2,754.03 2,753.87 2,754.03 41,600.4K
15:13 2,754.12 2,754.68 2,753.98 2,754.68 55,121.0K
15:14 2,754.74 2,755.98 2,754.58 2,755.66 111,548.5K
15:15 2,755.62 2,755.79 2,754.94 2,755.14 64,878.3K
15:16 2,755.10 2,755.37 2,755.06 2,755.30 38,005.7K
15:17 2,755.37 2,755.69 2,755.17 2,755.69 72,089.6K
15:18 2,755.60 2,755.85 2,755.24 2,755.59 58,796.7K
15:19 2,755.42 2,755.65 2,755.30 2,755.62 42,598.7K
15:20 2,755.59 2,755.74 2,755.00 2,755.00 60,471.6K
15:21 2,754.83 2,754.83 2,752.53 2,753.11 145,559.9K
15:22 2,753.08 2,753.85 2,753.08 2,753.81 37,306.2K
15:23 2,753.72 2,754.71 2,753.72 2,754.71 48,782.4K
15:24 2,754.80 2,755.44 2,754.78 2,755.43 41,109.3K
15:25 2,755.50 2,755.50 2,755.01 2,755.01 35,880.7K
15:26 2,755.13 2,755.63 2,755.08 2,755.57 54,814.5K
15:27 2,755.56 2,755.85 2,755.56 2,755.79 44,917.5K
15:28 2,755.87 2,756.17 2,755.73 2,756.16 36,872.4K
15:29 2,756.20 2,756.51 2,755.83 2,755.83 51,058.8K
15:30 2,755.81 2,755.92 2,755.62 2,755.89 98,448.5K
15:31 2,755.93 2,756.21 2,755.74 2,756.10 57,493.0K
15:32 2,756.15 2,756.36 2,756.15 2,756.24 42,904.9K
15:33 2,756.19 2,756.30 2,755.28 2,755.28 65,880.7K
15:34 2,755.17 2,755.17 2,754.45 2,754.58 57,044.3K
15:35 2,754.58 2,754.90 2,754.54 2,754.79 77,769.0K
15:36 2,754.87 2,754.94 2,754.68 2,754.94 45,709.9K
15:37 2,754.95 2,754.95 2,754.55 2,754.58 52,167.1K
15:38 2,754.67 2,755.99 2,754.67 2,755.62 61,780.9K
15:39 2,755.64 2,755.75 2,755.34 2,755.74 50,277.6K
15:40 2,755.69 2,755.69 2,755.15 2,755.15 37,258.2K
15:41 2,755.13 2,755.22 2,754.81 2,754.84 32,234.8K
15:42 2,754.86 2,754.98 2,754.01 2,754.01 40,353.7K
15:43 2,753.98 2,754.16 2,753.83 2,753.83 42,206.7K
15:44 2,753.68 2,754.53 2,753.54 2,754.42 42,581.8K
15:45 2,754.29 2,754.29 2,753.81 2,753.86 35,429.0K
15:46 2,753.74 2,754.16 2,753.64 2,754.02 60,556.4K
15:47 2,754.13 2,754.15 2,752.83 2,752.83 47,689.4K
15:48 2,752.73 2,752.73 2,752.47 2,752.49 75,058.5K
15:49 2,752.44 2,752.53 2,752.00 2,752.10 35,986.9K
15:50 2,751.99 2,751.99 2,751.56 2,751.56 63,014.7K
15:51 2,751.54 2,751.54 2,751.04 2,751.04 51,375.4K
15:52 2,751.06 2,751.06 2,750.81 2,750.84 50,081.2K
15:53 2,751.05 2,751.46 2,750.98 2,751.24 33,053.7K
15:54 2,751.17 2,751.20 2,750.78 2,750.97 30,266.9K
15:55 2,750.99 2,751.35 2,750.93 2,751.33 45,586.8K
15:56 2,751.38 2,751.38 2,751.12 2,751.12 31,269.9K
15:57 2,751.13 2,751.67 2,751.13 2,751.62 37,087.4K
15:58 2,751.63 2,751.94 2,751.59 2,751.94 29,953.8K
15:59 2,751.86 2,752.07 2,751.82 2,751.92 26,645.0K
16:00 2,752.14 2,753.53 2,752.14 2,753.43 173,372.4K
16:01 2,753.01 2,753.53 2,753.00 2,753.53 85,801.7K
16:02 2,753.53 2,753.86 2,753.27 2,753.86 54,293.5K
16:03 2,753.86 2,754.45 2,753.86 2,754.05 60,944.1K
16:04 2,754.33 2,754.54 2,754.18 2,754.18 53,862.6K
16:05 2,754.14 2,754.14 2,753.72 2,753.72 68,924.5K
16:06 2,753.74 2,753.82 2,753.61 2,753.72 48,673.5K
16:07 2,753.76 2,753.91 2,753.76 2,753.77 36,470.7K
16:08 2,755.01 2,756.31 2,755.01 2,755.71 503,407.5K
16:09 2,755.72 2,755.72 2,754.02 2,754.02 121,549.8K
16:10 2,754.62 2,754.91 2,754.12 2,754.12 106,593.3K
16:11 2,753.94 2,754.10 2,753.07 2,753.10 130,710.7K
16:12 2,753.24 2,753.60 2,753.00 2,753.02 75,008.8K
16:13 2,752.85 2,752.89 2,752.20 2,752.37 95,309.2K
16:14 2,752.21 2,752.28 2,751.37 2,751.37 109,221.0K
16:15 2,751.34 2,752.30 2,751.34 2,752.26 97,475.0K
16:16 2,752.27 2,752.71 2,752.15 2,752.71 58,217.1K
16:17 2,752.69 2,752.69 2,751.96 2,751.96 46,826.4K
16:18 2,752.04 2,752.21 2,751.81 2,751.82 105,575.5K
16:19 2,751.71 2,751.77 2,751.41 2,751.41 92,096.3K
16:20 2,751.46 2,753.89 2,751.46 2,753.89 128,959.0K
16:21 2,753.86 2,754.00 2,753.11 2,753.11 119,259.2K
16:22 2,753.12 2,753.12 2,752.29 2,752.83 82,278.3K
16:23 2,752.73 2,752.89 2,751.89 2,751.90 60,953.8K
16:24 2,752.00 2,752.02 2,751.78 2,751.91 82,869.2K
16:25 2,751.79 2,751.79 2,750.23 2,750.23 160,104.3K
16:26 2,750.23 2,750.23 2,749.27 2,749.91 230,429.0K
16:27 2,749.90 2,750.04 2,749.86 2,749.88 66,432.1K
16:28 2,749.98 2,750.44 2,749.85 2,750.06 78,253.2K
16:29 2,750.11 2,750.11 2,749.66 2,749.80 42,472.3K
16:30 2,749.84 2,749.84 2,749.35 2,749.35 67,113.8K
16:31 2,749.49 2,749.49 2,749.22 2,749.23 75,441.3K
16:32 2,749.29 2,750.62 2,749.25 2,749.88 102,532.9K
16:33 2,749.78 2,749.85 2,749.32 2,749.35 65,207.5K
16:34 2,749.35 2,749.48 2,749.19 2,749.24 79,739.5K
16:35 2,749.63 2,749.63 2,749.05 2,749.05 50,102.1K
16:36 2,748.90 2,748.90 2,748.34 2,748.34 85,227.5K
16:37 2,748.37 2,748.38 2,747.36 2,747.36 159,021.1K
16:38 2,747.49 2,747.49 2,746.73 2,746.76 233,135.8K
16:39 2,746.65 2,746.65 2,746.02 2,746.03 109,216.3K
16:40 2,746.06 2,746.15 2,745.76 2,745.93 104,197.6K
16:41 2,745.76 2,746.51 2,745.56 2,746.23 112,996.3K
16:42 2,746.39 2,746.54 2,746.07 2,746.20 59,954.7K
16:43 2,746.18 2,746.97 2,746.18 2,746.97 68,885.7K
16:44 2,746.98 2,748.10 2,746.98 2,747.94 82,934.7K
16:45 2,748.14 2,748.30 2,747.73 2,747.73 42,167.5K
16:46 2,747.89 2,748.29 2,746.27 2,746.27 103,658.6K
16:47 2,746.33 2,746.33 2,746.08 2,746.08 44,327.3K
16:48 2,746.27 2,748.08 2,746.27 2,748.05 67,640.8K
16:49 2,748.11 2,748.25 2,747.70 2,747.76 40,172.4K
16:50 2,747.52 2,747.97 2,747.52 2,747.97 30,470.7K
16:51 2,748.00 2,748.38 2,748.00 2,748.38 37,055.7K
16:52 2,748.33 2,748.39 2,747.73 2,747.92 120,336.7K
16:53 2,747.76 2,747.76 2,747.43 2,747.71 36,039.4K
16:54 2,747.74 2,747.97 2,747.74 2,747.80 75,055.5K
16:55 2,747.80 2,748.00 2,747.65 2,747.65 70,044.1K
16:56 2,747.58 2,747.78 2,747.56 2,747.56 59,487.8K
16:57 2,747.63 2,747.69 2,747.55 2,747.60 68,756.9K
16:58 2,747.65 2,747.65 2,747.35 2,747.36 82,410.7K
16:59 2,747.39 2,747.39 2,747.02 2,747.02 44,081.7K
17:00 2,746.87 2,746.87 2,746.17 2,746.22 84,029.7K
17:01 2,746.21 2,746.23 2,745.39 2,745.39 91,824.4K
17:02 2,745.40 2,745.46 2,744.82 2,744.82 96,219.4K
17:03 2,744.63 2,744.75 2,744.36 2,744.75 152,856.6K
17:04 2,744.95 2,748.32 2,744.74 2,748.32 259,227.7K
17:05 2,748.19 2,748.60 2,747.90 2,748.49 53,187.6K
17:06 2,748.68 2,749.02 2,748.59 2,748.89 65,303.2K
17:07 2,748.82 2,749.02 2,747.33 2,747.54 85,380.2K
17:08 2,747.53 2,748.64 2,747.53 2,748.43 105,480.6K
17:09 2,748.50 2,748.56 2,748.27 2,748.37 74,343.2K
17:10 2,748.36 2,748.36 2,747.97 2,747.97 63,625.0K
17:11 2,748.15 2,748.30 2,747.79 2,747.79 36,105.9K
17:12 2,747.96 2,748.07 2,747.66 2,747.66 33,863.4K
17:13 2,747.78 2,747.78 2,747.23 2,747.23 44,244.9K
17:14 2,747.36 2,748.26 2,747.36 2,748.26 53,658.4K
17:15 2,748.79 2,750.20 2,748.79 2,750.09 159,895.7K
17:16 2,750.25 2,751.52 2,750.25 2,751.52 202,779.6K
17:17 2,751.63 2,752.72 2,751.63 2,752.47 195,787.9K
17:18 2,752.66 2,752.76 2,752.53 2,752.76 152,364.4K
17:19 2,752.89 2,753.83 2,752.89 2,753.31 132,826.5K
17:20 2,753.31 2,753.77 2,753.26 2,753.26 110,999.9K
17:21 2,753.33 2,753.48 2,753.19 2,753.29 113,913.5K
17:22 2,753.24 2,753.24 2,751.56 2,751.56 126,406.0K
17:23 2,751.48 2,752.05 2,750.85 2,751.21 275,925.2K
17:24 2,751.22 2,751.32 2,750.84 2,751.26 70,332.3K
17:25 2,751.46 2,751.51 2,751.00 2,751.00 45,730.0K
17:26 2,751.19 2,751.55 2,751.19 2,751.55 51,094.2K
17:27 2,751.52 2,751.86 2,751.49 2,751.76 42,927.9K
17:28 2,751.71 2,751.78 2,751.30 2,751.38 47,141.9K
17:29 2,751.23 2,751.23 2,750.91 2,750.98 25,155.9K
17:30 2,750.86 2,751.45 2,750.86 2,751.32 40,167.4K
17:31 2,751.43 2,751.76 2,751.43 2,751.76 42,173.2K
17:32 2,751.83 2,754.33 2,751.83 2,754.33 208,591.3K
17:33 2,754.36 2,755.56 2,754.36 2,755.56 126,861.1K
17:34 2,755.46 2,755.70 2,752.88 2,752.96 116,871.3K
17:35 2,753.18 2,754.15 2,753.18 2,753.52 63,110.8K
17:36 2,753.63 2,755.14 2,753.63 2,754.16 77,239.5K
17:37 2,754.18 2,754.37 2,754.15 2,754.15 54,463.9K
17:38 2,754.15 2,754.15 2,751.51 2,751.69 148,365.8K
17:39 2,751.76 2,754.80 2,751.65 2,754.66 310,009.5K
17:40 2,754.67 2,754.72 2,754.04 2,754.17 182,953.7K
17:41 2,754.11 2,754.67 2,754.11 2,754.43 96,372.2K
17:42 2,754.50 2,754.50 2,754.11 2,754.27 109,116.6K
17:43 2,754.41 2,754.41 2,753.57 2,753.57 71,536.8K
17:44 2,753.67 2,753.67 2,752.42 2,752.42 67,936.8K
17:45 2,752.42 2,752.42 2,752.06 2,752.19 48,166.6K
17:46 2,752.23 2,753.06 2,752.23 2,753.06 58,957.8K
17:47 2,752.86 2,753.11 2,752.86 2,752.88 63,179.6K
17:48 2,752.91 2,753.09 2,752.66 2,753.09 59,067.5K
17:49 2,753.36 2,753.82 2,753.36 2,753.81 69,057.2K
17:50 2,753.92 2,754.45 2,753.92 2,754.41 41,570.2K
17:51 2,754.24 2,754.59 2,754.24 2,754.45 93,277.6K
17:52 2,754.28 2,754.97 2,754.28 2,754.97 97,868.8K
17:53 2,754.86 2,755.89 2,754.86 2,755.89 109,666.2K
17:54 2,756.02 2,756.48 2,756.02 2,756.48 161,437.6K
17:55 2,756.55 2,757.11 2,756.55 2,756.67 144,619.2K
17:56 2,756.76 2,756.83 2,754.04 2,754.04 149,314.3K
17:57 2,753.97 2,754.83 2,753.97 2,754.75 66,356.7K
17:58 2,754.60 2,755.42 2,754.60 2,755.23 62,919.5K
17:59 2,754.89 2,754.89 2,754.50 2,754.79 69,008.2K
18:00 2,755.62 2,755.86 2,755.62 2,755.69 96,931.3K
18:01 2,755.51 2,755.82 2,755.27 2,755.44 69,670.8K
18:02 2,755.41 2,755.51 2,754.73 2,755.22 67,358.0K
18:03 2,755.05 2,755.30 2,754.99 2,755.22 61,639.9K
18:04 2,755.12 2,756.88 2,755.07 2,756.63 159,601.3K
18:05 2,756.61 2,756.75 2,756.50 2,756.75 53,002.0K
18:06 2,756.72 2,756.73 2,756.13 2,756.13 41,938.7K
18:07 2,756.06 2,756.06 2,754.98 2,755.05 82,290.0K
18:08 2,754.98 2,755.75 2,754.98 2,755.70 61,282.1K
18:09 2,755.64 2,755.64 2,754.37 2,754.42 69,476.7K
18:10 2,754.33 2,754.33 2,753.78 2,754.02 99,543.8K
18:11 2,754.08 2,754.62 2,754.08 2,754.59 72,383.2K
18:12 2,754.65 2,755.72 2,754.63 2,755.52 113,568.6K
18:13 2,755.53 2,756.26 2,755.53 2,756.11 76,638.1K
18:14 2,755.82 2,756.08 2,755.54 2,756.08 77,573.5K
18:15 2,755.97 2,756.88 2,755.97 2,756.56 82,948.4K
18:16 2,756.52 2,757.02 2,756.52 2,756.91 62,023.0K
18:17 2,756.89 2,757.02 2,756.57 2,756.74 112,820.2K
18:18 2,756.84 2,757.17 2,756.84 2,757.17 77,910.1K
18:19 2,757.25 2,757.63 2,757.25 2,757.37 52,306.6K
18:20 2,757.23 2,757.25 2,756.95 2,756.95 66,290.4K
18:21 2,756.80 2,756.94 2,756.45 2,756.45 47,605.0K
18:22 2,757.04 2,757.33 2,757.04 2,757.10 84,591.4K
18:23 2,756.88 2,756.88 2,756.53 2,756.75 46,626.6K
18:24 2,756.66 2,756.67 2,756.49 2,756.50 57,177.5K
18:25 2,756.17 2,756.44 2,756.14 2,756.21 60,931.3K
18:26 2,756.05 2,756.10 2,755.57 2,755.57 73,919.6K
18:27 2,755.58 2,755.58 2,755.06 2,755.18 66,880.3K
18:28 2,755.09 2,755.09 2,754.73 2,754.89 56,223.1K
18:29 2,754.80 2,754.95 2,753.99 2,754.24 73,304.3K
18:30 2,754.24 2,755.21 2,754.24 2,755.20 73,311.0K
18:31 2,755.18 2,755.40 2,754.88 2,755.32 53,578.7K
18:32 2,755.15 2,755.45 2,755.05 2,755.05 23,553.8K
18:33 2,754.99 2,755.25 2,754.85 2,755.25 40,384.6K
18:34 2,755.01 2,755.14 2,754.94 2,755.14 76,027.7K
18:35 2,755.28 2,755.57 2,755.28 2,755.51 54,621.9K
18:36 2,755.09 2,755.09 2,754.12 2,754.13 192,238.6K
18:37 2,754.00 2,754.40 2,753.97 2,754.33 123,884.4K
18:38 2,754.20 2,754.47 2,753.63 2,753.67 234,379.8K
18:39 2,753.20 2,753.99 2,753.20 2,753.82 207,075.8K
18:40 2,753.87 2,753.87 2,753.87 2,753.87 296,141.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles