MOEX Russia Index (IMOEX)

IMOEX
🏛️ Federación Rusa →
2,662.81
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 2,573.80 2,574.90 2,571.81 2,571.81 612,443.4K
10:01 2,572.32 2,581.60 2,572.32 2,581.60 825,807.7K
10:02 2,581.62 2,581.92 2,580.02 2,580.08 405,713.0K
10:03 2,579.84 2,579.84 2,575.43 2,575.63 391,967.8K
10:04 2,574.49 2,574.49 2,571.29 2,572.36 548,922.8K
10:05 2,572.58 2,576.59 2,572.58 2,576.59 488,064.2K
10:06 2,576.37 2,576.37 2,574.52 2,574.79 388,809.6K
10:07 2,574.99 2,574.99 2,572.66 2,573.41 290,922.4K
10:08 2,572.80 2,573.14 2,570.82 2,573.14 436,427.6K
10:09 2,573.22 2,574.71 2,572.98 2,574.71 378,044.6K
10:10 2,573.57 2,576.81 2,573.25 2,576.81 360,794.9K
10:11 2,577.06 2,578.75 2,574.65 2,578.75 374,820.6K
10:12 2,579.14 2,580.93 2,578.65 2,580.93 375,527.3K
10:13 2,581.23 2,581.23 2,579.28 2,581.19 296,295.2K
10:14 2,581.37 2,581.73 2,580.83 2,580.85 180,503.1K
10:15 2,580.25 2,581.10 2,580.25 2,581.03 157,063.7K
10:16 2,580.97 2,581.55 2,580.71 2,580.71 199,204.9K
10:17 2,581.39 2,581.73 2,580.70 2,581.73 277,434.8K
10:18 2,581.85 2,583.19 2,581.85 2,583.08 196,985.8K
10:19 2,583.68 2,583.70 2,582.41 2,582.60 179,839.5K
10:20 2,582.62 2,584.40 2,582.62 2,583.70 224,509.9K
10:21 2,583.69 2,583.90 2,581.12 2,581.12 281,366.0K
10:22 2,581.89 2,583.10 2,581.74 2,581.74 176,234.1K
10:23 2,581.70 2,581.73 2,581.16 2,581.34 118,672.5K
10:24 2,580.85 2,580.85 2,577.03 2,577.03 250,535.6K
10:25 2,576.62 2,576.62 2,574.75 2,574.75 280,517.1K
10:26 2,574.75 2,575.11 2,573.92 2,575.11 281,783.4K
10:27 2,574.89 2,574.89 2,572.50 2,572.64 167,831.2K
10:28 2,573.05 2,573.73 2,572.92 2,573.73 154,605.5K
10:29 2,575.16 2,576.38 2,573.42 2,573.58 243,659.7K
10:30 2,573.59 2,578.11 2,573.59 2,578.01 238,838.5K
10:31 2,578.53 2,579.59 2,577.19 2,577.42 178,893.5K
10:32 2,577.51 2,577.53 2,576.21 2,576.40 104,095.7K
10:33 2,576.38 2,576.38 2,575.45 2,575.78 113,473.9K
10:34 2,576.02 2,576.02 2,575.63 2,575.92 111,688.5K
10:35 2,576.27 2,578.05 2,576.25 2,578.05 140,221.7K
10:36 2,577.10 2,577.36 2,574.72 2,577.36 212,638.4K
10:37 2,578.30 2,579.28 2,578.30 2,579.23 134,228.5K
10:38 2,579.27 2,581.77 2,579.27 2,581.76 229,964.8K
10:39 2,581.87 2,581.87 2,580.45 2,581.14 135,660.4K
10:40 2,581.09 2,581.88 2,579.54 2,580.55 214,570.5K
10:41 2,580.50 2,581.60 2,580.08 2,581.60 76,467.4K
10:42 2,581.57 2,581.65 2,580.16 2,580.22 103,991.4K
10:43 2,580.14 2,580.14 2,579.22 2,579.22 122,242.0K
10:44 2,579.30 2,579.44 2,578.90 2,579.44 122,216.3K
10:45 2,579.27 2,583.10 2,579.27 2,583.03 210,850.1K
10:46 2,583.02 2,583.02 2,580.92 2,580.92 99,095.3K
10:47 2,581.18 2,582.67 2,581.18 2,582.23 101,287.7K
10:48 2,582.35 2,582.36 2,579.74 2,579.90 147,280.1K
10:49 2,580.12 2,581.81 2,579.89 2,581.16 95,760.3K
10:50 2,581.06 2,581.13 2,580.03 2,580.03 87,439.1K
10:51 2,579.22 2,579.22 2,577.98 2,578.29 155,480.7K
10:52 2,578.40 2,581.22 2,578.35 2,580.79 145,200.0K
10:53 2,581.19 2,584.35 2,581.19 2,583.41 210,503.4K
10:54 2,583.34 2,583.53 2,581.65 2,581.65 100,757.4K
10:55 2,581.76 2,585.12 2,581.76 2,585.12 174,239.8K
10:56 2,585.05 2,585.36 2,584.59 2,584.71 134,311.8K
10:57 2,584.70 2,585.29 2,584.70 2,584.89 157,556.8K
10:58 2,585.03 2,585.03 2,582.46 2,582.46 121,109.4K
10:59 2,582.44 2,583.62 2,582.44 2,583.05 55,696.6K
11:00 2,583.03 2,583.31 2,582.20 2,582.20 123,857.9K
11:01 2,581.68 2,581.73 2,579.16 2,579.16 116,366.4K
11:02 2,578.70 2,579.70 2,578.59 2,579.53 132,687.7K
11:03 2,579.57 2,579.57 2,578.85 2,579.01 87,287.1K
11:04 2,578.08 2,578.88 2,577.55 2,578.66 205,249.5K
11:05 2,578.77 2,580.01 2,578.61 2,578.61 86,856.7K
11:06 2,578.58 2,579.40 2,578.58 2,579.40 43,101.1K
11:07 2,579.42 2,580.22 2,579.42 2,580.08 76,812.9K
11:08 2,580.02 2,580.08 2,579.47 2,580.08 85,732.8K
11:09 2,580.06 2,580.06 2,578.54 2,578.54 149,029.4K
11:10 2,577.89 2,577.94 2,576.53 2,577.94 153,664.4K
11:11 2,578.28 2,581.83 2,578.28 2,581.21 195,972.6K
11:12 2,581.29 2,581.29 2,579.93 2,580.38 68,720.1K
11:13 2,580.38 2,582.04 2,580.38 2,582.04 96,914.8K
11:14 2,583.48 2,584.53 2,583.48 2,584.12 219,493.7K
11:15 2,583.44 2,583.62 2,582.90 2,582.96 110,766.8K
11:16 2,583.09 2,583.29 2,583.09 2,583.14 60,198.7K
11:17 2,583.17 2,583.33 2,581.12 2,581.17 111,869.8K
11:18 2,581.16 2,582.44 2,581.16 2,582.22 65,456.0K
11:19 2,582.39 2,585.01 2,582.39 2,584.86 148,864.1K
11:20 2,584.89 2,585.04 2,583.40 2,585.04 112,610.4K
11:21 2,585.09 2,585.09 2,584.48 2,584.96 132,463.7K
11:22 2,585.24 2,585.24 2,584.25 2,584.81 127,050.8K
11:23 2,585.00 2,586.59 2,585.00 2,586.59 200,807.0K
11:24 2,586.67 2,588.01 2,586.67 2,587.23 217,018.0K
11:25 2,587.22 2,587.22 2,585.56 2,585.56 155,421.9K
11:26 2,585.71 2,585.71 2,584.49 2,584.49 139,201.7K
11:27 2,584.10 2,584.42 2,583.69 2,584.39 125,187.3K
11:28 2,584.43 2,584.66 2,584.37 2,584.52 160,979.7K
11:29 2,584.38 2,584.38 2,584.00 2,584.06 56,223.0K
11:30 2,584.08 2,585.02 2,584.08 2,585.02 57,400.2K
11:31 2,584.90 2,584.90 2,582.18 2,582.20 180,073.1K
11:32 2,582.20 2,583.92 2,582.11 2,582.51 156,133.9K
11:33 2,582.50 2,582.67 2,581.55 2,581.66 90,431.9K
11:34 2,581.62 2,581.63 2,580.87 2,580.87 112,537.3K
11:35 2,580.86 2,581.75 2,580.61 2,580.68 72,889.5K
11:36 2,580.71 2,580.88 2,580.39 2,580.39 75,737.1K
11:37 2,580.52 2,581.55 2,580.47 2,581.27 84,560.0K
11:38 2,581.18 2,581.56 2,580.58 2,581.56 74,248.7K
11:39 2,581.99 2,582.48 2,581.99 2,582.43 120,833.8K
11:40 2,582.12 2,582.12 2,581.76 2,581.76 136,494.2K
11:41 2,581.80 2,583.32 2,581.80 2,582.89 129,816.2K
11:42 2,583.04 2,583.17 2,582.90 2,582.99 58,176.3K
11:43 2,582.95 2,583.69 2,582.95 2,583.11 143,348.0K
11:44 2,583.13 2,583.74 2,583.13 2,583.40 104,244.4K
11:45 2,581.78 2,582.30 2,581.19 2,582.30 121,573.3K
11:46 2,582.30 2,582.55 2,582.10 2,582.10 84,446.2K
11:47 2,582.25 2,582.25 2,581.71 2,581.71 69,088.0K
11:48 2,581.62 2,581.76 2,581.32 2,581.55 108,712.6K
11:49 2,581.80 2,582.13 2,581.59 2,582.13 41,427.5K
11:50 2,581.59 2,581.78 2,581.52 2,581.52 51,889.0K
11:51 2,581.73 2,581.73 2,581.06 2,581.09 111,027.9K
11:52 2,581.31 2,581.31 2,578.60 2,578.60 197,797.0K
11:53 2,578.87 2,579.59 2,578.83 2,579.59 147,120.6K
11:54 2,579.71 2,579.92 2,577.58 2,577.58 137,266.2K
11:55 2,577.60 2,577.60 2,576.66 2,577.42 189,943.2K
11:56 2,577.32 2,577.32 2,575.49 2,575.68 266,229.2K
11:57 2,575.79 2,576.82 2,575.79 2,576.71 99,956.8K
11:58 2,576.37 2,576.37 2,574.24 2,574.38 145,818.4K
11:59 2,574.46 2,574.80 2,574.17 2,574.80 161,703.6K
12:00 2,574.92 2,575.87 2,574.78 2,575.87 104,716.5K
12:01 2,575.87 2,577.10 2,575.87 2,576.94 85,100.3K
12:02 2,577.29 2,577.86 2,575.75 2,575.75 126,496.6K
12:03 2,575.90 2,576.43 2,575.79 2,576.41 75,471.7K
12:04 2,576.80 2,576.80 2,575.42 2,575.57 61,943.7K
12:05 2,575.80 2,576.19 2,575.60 2,576.19 45,624.5K
12:06 2,576.17 2,576.17 2,574.19 2,574.19 161,927.9K
12:07 2,574.27 2,574.27 2,572.30 2,572.30 192,744.3K
12:08 2,572.37 2,572.37 2,570.26 2,570.35 228,677.1K
12:09 2,570.85 2,572.41 2,570.75 2,570.78 182,891.1K
12:10 2,570.88 2,571.08 2,569.81 2,569.81 222,167.2K
12:11 2,569.85 2,570.42 2,568.64 2,568.64 214,691.1K
12:12 2,568.32 2,568.32 2,565.45 2,565.45 402,464.6K
12:13 2,565.22 2,565.63 2,564.19 2,565.57 420,457.2K
12:14 2,565.33 2,565.33 2,561.76 2,561.76 698,238.1K
12:15 2,561.86 2,564.10 2,561.86 2,563.74 509,032.5K
12:16 2,563.18 2,564.07 2,563.18 2,563.24 388,867.9K
12:17 2,563.38 2,563.54 2,563.16 2,563.54 193,662.4K
12:18 2,563.64 2,565.75 2,563.64 2,565.57 309,179.6K
12:19 2,565.29 2,566.93 2,565.29 2,566.66 141,675.4K
12:20 2,566.82 2,566.82 2,564.54 2,564.54 144,386.5K
12:21 2,564.66 2,564.66 2,563.18 2,563.18 169,684.0K
12:22 2,563.63 2,563.63 2,561.90 2,561.90 183,953.7K
12:23 2,562.02 2,562.65 2,561.45 2,561.45 195,394.7K
12:24 2,561.41 2,561.87 2,560.68 2,560.68 239,756.2K
12:25 2,560.78 2,562.90 2,560.78 2,562.87 282,295.0K
12:26 2,562.91 2,562.91 2,561.17 2,561.17 157,605.0K
12:27 2,561.21 2,561.70 2,560.94 2,560.94 174,321.2K
12:28 2,561.37 2,562.20 2,561.37 2,561.72 174,182.7K
12:29 2,561.61 2,561.65 2,559.94 2,559.94 246,845.2K
12:30 2,559.89 2,559.89 2,557.09 2,557.13 301,971.8K
12:31 2,555.79 2,556.01 2,553.50 2,553.50 608,500.4K
12:32 2,553.89 2,555.58 2,553.89 2,554.92 286,630.4K
12:33 2,554.76 2,556.33 2,554.64 2,556.33 275,783.1K
12:34 2,556.22 2,556.22 2,555.70 2,556.09 230,249.1K
12:35 2,555.81 2,555.81 2,551.20 2,552.62 503,217.3K
12:36 2,552.76 2,554.07 2,551.51 2,553.73 386,232.7K
12:37 2,554.50 2,555.56 2,554.50 2,555.23 283,502.4K
12:38 2,555.31 2,555.37 2,553.97 2,554.01 245,608.0K
12:39 2,553.88 2,554.06 2,553.01 2,553.20 215,627.2K
12:40 2,553.17 2,553.17 2,552.68 2,552.73 203,641.9K
12:41 2,553.88 2,557.48 2,553.88 2,557.26 406,073.4K
12:42 2,557.53 2,558.85 2,557.45 2,558.70 327,235.3K
12:43 2,559.14 2,559.42 2,558.60 2,559.42 148,852.9K
12:44 2,559.36 2,564.58 2,558.94 2,564.58 421,791.9K
12:45 2,564.61 2,564.61 2,561.48 2,562.32 253,204.0K
12:46 2,562.07 2,562.07 2,560.21 2,561.81 151,278.8K
12:47 2,561.66 2,561.79 2,560.51 2,560.58 114,513.3K
12:48 2,560.44 2,560.72 2,559.22 2,559.30 117,795.5K
12:49 2,559.36 2,559.40 2,558.78 2,558.78 104,189.2K
12:50 2,558.78 2,558.78 2,558.01 2,558.23 97,199.3K
12:51 2,558.53 2,561.79 2,558.49 2,561.30 187,067.1K
12:52 2,561.33 2,562.10 2,561.22 2,561.97 110,769.3K
12:53 2,562.01 2,563.07 2,562.01 2,562.31 126,909.8K
12:54 2,562.53 2,562.53 2,561.61 2,562.00 101,219.5K
12:55 2,561.97 2,562.79 2,561.97 2,562.66 84,995.0K
12:56 2,562.84 2,563.04 2,562.41 2,562.50 77,343.7K
12:57 2,562.55 2,563.15 2,562.55 2,563.12 87,694.3K
12:58 2,563.24 2,564.14 2,563.24 2,564.14 130,499.3K
12:59 2,564.33 2,566.40 2,564.33 2,566.40 279,261.3K
13:00 2,566.55 2,566.55 2,566.09 2,566.37 162,258.8K
13:01 2,566.65 2,567.56 2,566.65 2,566.92 157,739.9K
13:02 2,566.94 2,567.09 2,566.45 2,566.45 119,905.9K
13:03 2,566.33 2,566.33 2,565.47 2,565.49 95,833.5K
13:04 2,565.46 2,565.46 2,563.51 2,563.51 126,585.1K
13:05 2,563.26 2,563.26 2,562.17 2,562.91 175,173.9K
13:06 2,562.50 2,562.52 2,562.01 2,562.13 89,128.6K
13:07 2,561.96 2,562.17 2,561.85 2,562.05 97,132.2K
13:08 2,562.50 2,565.50 2,562.41 2,565.48 133,852.2K
13:09 2,565.76 2,566.38 2,565.04 2,565.05 123,522.9K
13:10 2,565.05 2,566.71 2,564.85 2,566.59 80,784.4K
13:11 2,566.53 2,571.09 2,566.44 2,571.09 259,208.9K
13:12 2,571.13 2,572.16 2,571.13 2,571.28 290,797.7K
13:13 2,571.31 2,571.31 2,570.72 2,570.79 102,384.0K
13:14 2,570.51 2,570.99 2,570.42 2,570.99 132,030.7K
13:15 2,570.86 2,570.86 2,569.69 2,569.81 114,910.0K
13:16 2,573.25 2,577.83 2,573.25 2,577.50 526,051.6K
13:17 2,576.90 2,580.93 2,576.90 2,580.83 428,109.9K
13:18 2,580.81 2,580.81 2,579.01 2,579.01 276,791.7K
13:19 2,578.73 2,579.42 2,578.73 2,578.90 207,025.4K
13:20 2,579.08 2,580.03 2,579.08 2,579.43 279,018.1K
13:21 2,579.55 2,580.13 2,578.94 2,578.94 170,082.7K
13:22 2,578.71 2,579.21 2,578.26 2,579.21 183,234.3K
13:23 2,579.33 2,581.29 2,579.27 2,581.29 196,478.0K
13:24 2,581.45 2,581.71 2,580.36 2,580.36 240,769.4K
13:25 2,580.36 2,581.06 2,579.88 2,579.88 188,758.2K
13:26 2,579.73 2,579.73 2,575.45 2,575.45 193,762.8K
13:27 2,576.33 2,576.93 2,575.78 2,576.79 79,610.7K
13:28 2,576.51 2,576.93 2,576.30 2,576.90 104,183.3K
13:29 2,576.90 2,577.17 2,576.80 2,577.17 64,504.0K
13:30 2,577.27 2,577.43 2,576.00 2,576.19 72,059.2K
13:31 2,575.83 2,575.85 2,575.18 2,575.18 57,036.5K
13:32 2,575.02 2,575.02 2,574.12 2,574.12 94,322.9K
13:33 2,574.05 2,574.30 2,573.60 2,573.86 73,865.5K
13:34 2,573.99 2,574.45 2,573.99 2,574.28 80,029.9K
13:35 2,574.22 2,574.60 2,573.79 2,573.79 60,481.9K
13:36 2,574.12 2,574.48 2,573.81 2,574.46 80,226.0K
13:37 2,574.62 2,574.93 2,574.51 2,574.75 61,724.8K
13:38 2,574.80 2,574.80 2,573.15 2,573.22 62,713.1K
13:39 2,573.21 2,573.21 2,572.48 2,572.48 57,941.8K
13:40 2,572.60 2,572.60 2,571.74 2,571.74 59,915.8K
13:41 2,571.81 2,571.81 2,571.40 2,571.40 63,092.0K
13:42 2,571.40 2,571.81 2,571.40 2,571.60 64,458.1K
13:43 2,571.54 2,571.58 2,571.33 2,571.52 67,571.5K
13:44 2,571.73 2,572.85 2,571.73 2,572.85 60,196.3K
13:45 2,574.35 2,574.77 2,574.22 2,574.61 105,235.8K
13:46 2,574.48 2,575.14 2,574.39 2,574.43 83,328.7K
13:47 2,574.40 2,575.81 2,574.34 2,575.81 89,683.5K
13:48 2,575.83 2,575.83 2,574.87 2,574.93 66,821.0K
13:49 2,574.90 2,577.40 2,574.90 2,577.40 104,069.2K
13:50 2,577.33 2,578.25 2,577.30 2,578.13 119,145.8K
13:51 2,578.71 2,579.02 2,578.67 2,578.88 144,460.1K
13:52 2,578.97 2,579.61 2,578.97 2,579.54 155,816.8K
13:53 2,579.67 2,580.09 2,579.67 2,580.04 101,528.0K
13:54 2,580.21 2,580.87 2,580.21 2,580.73 168,419.5K
13:55 2,580.78 2,580.78 2,578.88 2,578.88 131,115.5K
13:56 2,579.12 2,579.29 2,578.77 2,579.21 86,815.6K
13:57 2,579.53 2,579.53 2,578.78 2,578.91 54,885.2K
13:58 2,578.87 2,579.18 2,578.87 2,579.15 41,027.3K
13:59 2,579.24 2,579.30 2,579.04 2,579.30 32,480.4K
14:00 2,579.32 2,579.51 2,578.81 2,579.06 65,860.9K
14:01 2,578.94 2,579.10 2,578.61 2,578.65 38,199.9K
14:02 2,578.70 2,579.22 2,578.70 2,578.93 52,286.0K
14:03 2,578.79 2,579.19 2,578.79 2,579.14 67,243.8K
14:04 2,579.05 2,579.20 2,578.72 2,578.72 57,584.8K
14:05 2,578.92 2,579.19 2,578.79 2,579.04 42,805.0K
14:06 2,579.04 2,579.24 2,578.94 2,578.94 45,022.2K
14:07 2,579.01 2,579.01 2,577.85 2,577.85 79,088.8K
14:08 2,577.99 2,578.10 2,577.60 2,577.60 49,738.9K
14:09 2,577.38 2,577.38 2,574.78 2,574.78 139,004.6K
14:10 2,574.93 2,575.29 2,574.81 2,575.24 125,767.3K
14:11 2,575.18 2,575.54 2,575.18 2,575.25 44,859.1K
14:12 2,575.36 2,576.90 2,575.36 2,576.66 61,628.3K
14:13 2,576.72 2,577.92 2,576.66 2,577.83 65,795.3K
14:14 2,577.85 2,578.34 2,577.71 2,577.90 70,051.9K
14:15 2,577.78 2,577.96 2,577.31 2,577.31 70,597.3K
14:16 2,577.29 2,577.29 2,577.00 2,577.06 41,191.1K
14:17 2,576.80 2,576.80 2,575.64 2,575.64 51,813.1K
14:18 2,575.36 2,575.36 2,574.49 2,574.57 140,991.8K
14:19 2,573.97 2,573.97 2,571.82 2,571.82 218,087.9K
14:20 2,571.75 2,572.53 2,571.75 2,572.28 104,942.7K
14:21 2,572.34 2,572.61 2,572.27 2,572.58 41,183.9K
14:22 2,572.60 2,572.89 2,572.33 2,572.33 66,948.8K
14:23 2,572.39 2,575.32 2,572.28 2,575.32 86,324.6K
14:24 2,575.29 2,575.57 2,575.29 2,575.39 80,087.3K
14:25 2,575.43 2,575.50 2,574.62 2,574.62 61,033.9K
14:26 2,574.37 2,574.37 2,573.24 2,573.24 46,069.5K
14:27 2,573.47 2,575.36 2,573.47 2,575.20 73,497.9K
14:28 2,574.37 2,574.44 2,573.81 2,573.81 55,764.6K
14:29 2,573.50 2,573.67 2,573.33 2,573.52 34,668.1K
14:30 2,573.37 2,573.37 2,572.57 2,572.81 48,777.6K
14:31 2,572.82 2,574.85 2,572.82 2,574.42 86,224.6K
14:32 2,574.48 2,574.57 2,574.18 2,574.42 62,296.7K
14:33 2,574.54 2,575.38 2,574.54 2,575.34 51,465.2K
14:34 2,575.39 2,576.95 2,575.38 2,576.94 172,686.9K
14:35 2,577.14 2,578.43 2,577.14 2,578.43 175,983.6K
14:36 2,578.66 2,579.85 2,578.35 2,579.85 147,829.3K
14:37 2,579.84 2,583.01 2,579.84 2,582.57 329,517.1K
14:38 2,582.45 2,584.03 2,582.41 2,583.79 197,364.6K
14:39 2,583.81 2,583.87 2,583.12 2,583.46 138,687.6K
14:40 2,583.44 2,583.51 2,583.20 2,583.32 103,363.6K
14:41 2,582.98 2,583.04 2,582.54 2,582.54 80,610.1K
14:42 2,582.44 2,583.89 2,582.16 2,583.89 88,705.9K
14:43 2,583.93 2,586.64 2,583.93 2,586.26 317,784.1K
14:44 2,586.56 2,586.90 2,586.19 2,586.38 148,912.5K
14:45 2,586.41 2,589.80 2,586.41 2,589.80 318,898.0K
14:46 2,589.70 2,590.31 2,588.68 2,588.68 210,421.7K
14:47 2,588.43 2,589.16 2,588.43 2,589.11 120,701.5K
14:48 2,588.95 2,589.22 2,588.53 2,589.22 100,504.5K
14:49 2,589.77 2,592.91 2,589.77 2,592.38 412,152.1K
14:50 2,592.21 2,592.26 2,590.48 2,591.02 250,551.3K
14:51 2,591.26 2,591.26 2,589.86 2,590.36 175,440.5K
14:52 2,590.63 2,590.63 2,588.93 2,588.93 154,870.9K
14:53 2,588.85 2,588.85 2,586.92 2,587.44 169,576.2K
14:54 2,587.45 2,588.50 2,587.45 2,587.81 103,009.5K
14:55 2,587.73 2,588.11 2,587.29 2,587.29 96,047.4K
14:56 2,587.28 2,587.52 2,586.36 2,586.36 107,688.0K
14:57 2,586.36 2,586.69 2,586.36 2,586.69 65,920.9K
14:58 2,586.74 2,588.85 2,586.68 2,588.40 103,467.1K
14:59 2,588.35 2,590.25 2,588.16 2,590.09 73,581.7K
15:00 2,590.67 2,590.82 2,589.26 2,589.26 101,883.4K
15:01 2,589.28 2,590.02 2,589.26 2,589.29 66,339.0K
15:02 2,589.20 2,589.39 2,588.60 2,588.60 74,195.6K
15:03 2,587.53 2,587.53 2,583.46 2,583.86 226,685.0K
15:04 2,581.07 2,582.30 2,580.55 2,582.27 224,087.8K
15:05 2,582.32 2,582.32 2,579.77 2,579.84 141,704.5K
15:06 2,579.89 2,580.80 2,579.76 2,580.13 113,545.1K
15:07 2,580.27 2,581.44 2,580.27 2,580.71 49,416.3K
15:08 2,581.00 2,581.20 2,580.38 2,580.41 48,511.6K
15:09 2,580.53 2,581.22 2,580.53 2,581.22 45,696.0K
15:10 2,581.24 2,583.44 2,581.24 2,583.32 109,513.9K
15:11 2,582.78 2,583.95 2,582.57 2,583.95 55,637.8K
15:12 2,583.86 2,583.86 2,580.85 2,581.07 71,514.9K
15:13 2,581.24 2,581.91 2,581.24 2,581.48 36,330.9K
15:14 2,581.31 2,581.36 2,580.96 2,581.14 43,004.6K
15:15 2,581.42 2,581.87 2,581.42 2,581.63 69,046.6K
15:16 2,581.62 2,582.25 2,581.62 2,582.06 62,593.5K
15:17 2,582.12 2,583.32 2,582.12 2,583.32 54,830.6K
15:18 2,583.38 2,583.61 2,582.32 2,582.32 65,736.0K
15:19 2,582.38 2,586.78 2,582.38 2,586.44 205,023.7K
15:20 2,586.53 2,587.34 2,586.53 2,587.27 110,084.2K
15:21 2,587.17 2,587.17 2,585.83 2,585.83 90,413.4K
15:22 2,586.06 2,586.29 2,585.98 2,586.05 50,342.3K
15:23 2,586.03 2,586.80 2,586.03 2,586.49 69,208.0K
15:24 2,586.46 2,586.96 2,586.46 2,586.89 53,370.6K
15:25 2,586.91 2,587.19 2,586.59 2,586.59 50,632.8K
15:26 2,586.43 2,586.43 2,586.03 2,586.12 52,860.6K
15:27 2,585.98 2,585.98 2,585.15 2,585.21 62,153.3K
15:28 2,585.38 2,585.56 2,584.96 2,585.12 71,095.1K
15:29 2,585.19 2,585.19 2,584.35 2,584.35 47,600.6K
15:30 2,583.83 2,583.98 2,583.63 2,583.94 66,865.1K
15:31 2,584.05 2,584.26 2,582.43 2,582.43 90,152.7K
15:32 2,582.06 2,582.15 2,581.60 2,582.15 106,375.7K
15:33 2,582.18 2,582.54 2,582.14 2,582.16 63,952.7K
15:34 2,582.32 2,582.39 2,582.06 2,582.07 89,233.5K
15:35 2,582.10 2,582.40 2,581.12 2,581.12 75,447.4K
15:36 2,581.11 2,581.11 2,580.80 2,580.94 80,975.3K
15:37 2,580.82 2,581.23 2,580.82 2,581.19 147,849.1K
15:38 2,581.00 2,581.63 2,581.00 2,581.58 53,477.9K
15:39 2,581.83 2,582.03 2,581.75 2,581.75 34,141.8K
15:40 2,581.67 2,581.76 2,581.64 2,581.73 67,722.7K
15:41 2,581.65 2,581.82 2,581.47 2,581.82 66,035.5K
15:42 2,581.69 2,582.40 2,581.69 2,581.86 59,714.4K
15:43 2,581.86 2,583.08 2,581.86 2,583.01 41,066.0K
15:44 2,583.16 2,583.20 2,582.03 2,582.03 53,982.2K
15:45 2,582.12 2,582.58 2,582.12 2,582.48 55,644.6K
15:46 2,582.52 2,583.20 2,582.52 2,583.19 73,712.5K
15:47 2,583.13 2,583.53 2,581.73 2,581.74 106,818.7K
15:48 2,581.73 2,582.56 2,581.65 2,582.56 42,420.4K
15:49 2,582.63 2,583.63 2,582.63 2,583.63 105,487.5K
15:50 2,583.52 2,583.91 2,583.52 2,583.91 62,025.2K
15:51 2,584.02 2,584.07 2,583.74 2,584.07 84,129.6K
15:52 2,584.05 2,584.20 2,583.91 2,583.91 47,618.7K
15:53 2,583.87 2,584.10 2,583.00 2,583.06 36,523.3K
15:54 2,583.03 2,583.84 2,582.96 2,583.75 47,382.9K
15:55 2,583.83 2,583.83 2,582.22 2,582.23 39,822.7K
15:56 2,582.15 2,582.15 2,577.48 2,577.48 228,384.0K
15:57 2,577.79 2,577.79 2,577.15 2,577.15 116,449.1K
15:58 2,577.51 2,577.93 2,577.51 2,577.73 77,723.0K
15:59 2,577.74 2,578.83 2,577.74 2,578.68 53,868.9K
16:00 2,578.18 2,578.18 2,576.19 2,576.32 95,550.5K
16:01 2,576.36 2,576.48 2,576.05 2,576.48 89,435.5K
16:02 2,576.59 2,576.74 2,575.27 2,575.99 164,594.7K
16:03 2,576.66 2,578.50 2,576.66 2,578.50 170,335.2K
16:04 2,578.58 2,580.79 2,578.58 2,580.51 143,212.9K
16:05 2,580.66 2,580.71 2,579.72 2,579.89 77,759.6K
16:06 2,579.94 2,580.11 2,579.91 2,580.11 47,411.6K
16:07 2,580.13 2,580.98 2,580.12 2,580.89 64,709.1K
16:08 2,581.14 2,581.96 2,581.14 2,581.29 91,788.0K
16:09 2,581.03 2,581.03 2,578.23 2,578.45 84,963.5K
16:10 2,578.63 2,580.17 2,578.63 2,580.17 65,881.9K
16:11 2,579.91 2,579.91 2,579.60 2,579.84 37,395.8K
16:12 2,579.88 2,579.92 2,579.25 2,579.35 46,672.6K
16:13 2,579.38 2,579.42 2,577.79 2,577.84 84,957.0K
16:14 2,577.80 2,577.80 2,577.41 2,577.46 85,869.9K
16:15 2,577.49 2,578.58 2,577.49 2,578.45 69,378.4K
16:16 2,578.30 2,579.31 2,578.27 2,579.18 74,763.2K
16:17 2,579.30 2,579.30 2,578.59 2,578.59 37,622.6K
16:18 2,578.63 2,578.69 2,578.00 2,578.00 52,128.0K
16:19 2,578.02 2,578.02 2,576.10 2,576.16 117,724.7K
16:20 2,576.24 2,577.02 2,576.07 2,577.02 83,845.2K
16:21 2,577.58 2,579.25 2,577.58 2,579.25 55,822.1K
16:22 2,578.91 2,578.91 2,577.17 2,577.19 81,091.3K
16:23 2,577.22 2,578.35 2,577.22 2,577.54 45,245.3K
16:24 2,577.34 2,578.40 2,577.34 2,578.40 46,716.3K
16:25 2,578.49 2,578.49 2,575.03 2,575.37 147,293.8K
16:26 2,575.36 2,575.89 2,575.36 2,575.75 61,697.5K
16:27 2,575.78 2,577.17 2,575.78 2,577.17 58,789.9K
16:28 2,577.30 2,577.82 2,577.30 2,577.81 120,302.6K
16:29 2,577.81 2,577.87 2,576.67 2,576.71 60,971.5K
16:30 2,576.47 2,576.47 2,573.85 2,574.28 132,989.7K
16:31 2,575.01 2,576.02 2,575.01 2,575.32 56,093.7K
16:32 2,575.52 2,575.73 2,574.65 2,574.65 63,447.2K
16:33 2,574.51 2,574.80 2,574.28 2,574.36 83,017.2K
16:34 2,574.22 2,574.44 2,572.29 2,572.29 195,017.5K
16:35 2,572.34 2,572.34 2,570.70 2,570.83 244,611.9K
16:36 2,570.80 2,572.36 2,570.80 2,572.36 94,317.6K
16:37 2,572.76 2,572.92 2,572.62 2,572.68 58,597.9K
16:38 2,572.81 2,572.97 2,570.41 2,570.41 85,823.7K
16:39 2,570.35 2,570.36 2,569.81 2,569.89 137,775.9K
16:40 2,569.69 2,570.04 2,569.46 2,570.04 102,291.6K
16:41 2,570.00 2,571.69 2,570.00 2,571.51 106,136.1K
16:42 2,571.55 2,572.45 2,571.55 2,572.03 78,443.8K
16:43 2,572.23 2,572.52 2,572.05 2,572.52 68,310.6K
16:44 2,572.72 2,573.60 2,572.72 2,573.21 84,091.3K
16:45 2,573.29 2,573.42 2,571.54 2,571.74 73,775.5K
16:46 2,571.67 2,572.30 2,571.63 2,572.28 34,919.7K
16:47 2,572.40 2,572.40 2,570.42 2,570.64 85,517.9K
16:48 2,570.78 2,570.88 2,570.24 2,570.64 78,188.7K
16:49 2,570.65 2,570.84 2,570.17 2,570.62 63,812.8K
16:50 2,570.46 2,570.66 2,570.43 2,570.45 82,102.8K
16:51 2,570.48 2,570.48 2,569.27 2,569.42 58,353.8K
16:52 2,568.53 2,568.53 2,566.58 2,566.58 233,002.3K
16:53 2,567.06 2,568.02 2,566.06 2,566.08 285,584.4K
16:54 2,566.07 2,568.16 2,566.07 2,567.62 107,200.0K
16:55 2,567.53 2,567.53 2,565.66 2,566.59 187,626.0K
16:56 2,566.81 2,567.63 2,566.42 2,567.53 99,741.4K
16:57 2,566.36 2,567.50 2,566.36 2,567.50 75,222.1K
16:58 2,567.37 2,568.87 2,567.37 2,568.87 91,212.6K
16:59 2,568.56 2,568.82 2,567.52 2,567.90 106,656.2K
17:00 2,567.78 2,569.56 2,567.78 2,569.56 103,011.6K
17:01 2,569.90 2,570.04 2,569.37 2,569.41 105,892.2K
17:02 2,569.63 2,569.63 2,569.19 2,569.27 54,045.3K
17:03 2,569.34 2,570.45 2,569.34 2,570.38 106,602.3K
17:04 2,570.20 2,570.84 2,570.20 2,570.74 87,795.8K
17:05 2,570.53 2,570.53 2,569.32 2,570.19 98,993.5K
17:06 2,570.14 2,570.41 2,570.05 2,570.35 75,487.4K
17:07 2,570.35 2,570.97 2,570.35 2,570.97 78,301.3K
17:08 2,570.98 2,571.54 2,570.98 2,571.49 102,179.3K
17:09 2,571.49 2,571.63 2,571.21 2,571.27 55,351.8K
17:10 2,571.34 2,571.34 2,568.39 2,568.53 143,157.3K
17:11 2,568.40 2,568.48 2,566.83 2,566.98 134,452.6K
17:12 2,565.24 2,565.88 2,565.14 2,565.26 229,817.7K
17:13 2,564.48 2,565.08 2,564.20 2,565.08 279,580.7K
17:14 2,565.09 2,566.28 2,565.09 2,565.41 117,665.1K
17:15 2,565.83 2,566.44 2,565.83 2,566.03 142,170.4K
17:16 2,565.93 2,565.93 2,565.19 2,565.86 151,374.5K
17:17 2,565.87 2,565.87 2,564.35 2,564.67 89,013.9K
17:18 2,565.09 2,566.04 2,565.09 2,566.04 47,971.0K
17:19 2,566.24 2,568.50 2,566.24 2,567.86 129,760.8K
17:20 2,567.79 2,569.01 2,567.79 2,568.74 80,352.0K
17:21 2,568.38 2,568.44 2,567.94 2,567.94 64,258.3K
17:22 2,568.25 2,568.59 2,567.90 2,567.90 95,750.4K
17:23 2,567.84 2,567.84 2,567.01 2,567.01 74,513.9K
17:24 2,566.96 2,567.24 2,566.76 2,566.96 76,485.6K
17:25 2,566.79 2,567.51 2,566.79 2,567.42 64,848.7K
17:26 2,567.36 2,567.98 2,567.36 2,567.98 68,212.9K
17:27 2,568.00 2,568.00 2,567.51 2,567.69 47,376.9K
17:28 2,567.65 2,567.65 2,566.71 2,566.76 68,968.9K
17:29 2,566.84 2,567.02 2,565.89 2,566.05 120,276.0K
17:30 2,566.05 2,566.05 2,565.05 2,565.31 187,401.6K
17:31 2,565.31 2,565.31 2,564.24 2,564.31 228,347.2K
17:32 2,564.40 2,566.29 2,564.40 2,566.29 104,624.2K
17:33 2,565.99 2,565.99 2,564.69 2,565.36 97,495.9K
17:34 2,565.37 2,565.37 2,564.82 2,565.22 49,344.6K
17:35 2,564.95 2,565.77 2,564.94 2,565.53 61,603.2K
17:36 2,565.43 2,565.56 2,563.97 2,563.97 93,291.9K
17:37 2,563.93 2,563.95 2,561.78 2,561.78 202,159.4K
17:38 2,562.07 2,562.20 2,561.65 2,561.65 189,266.5K
17:39 2,561.42 2,561.42 2,560.26 2,560.26 198,325.8K
17:40 2,560.20 2,560.20 2,559.61 2,560.09 248,546.9K
17:41 2,560.15 2,560.70 2,560.15 2,560.50 142,564.9K
17:42 2,560.44 2,561.07 2,560.44 2,560.96 95,004.9K
17:43 2,561.14 2,562.01 2,561.14 2,561.49 135,684.0K
17:44 2,561.54 2,561.54 2,560.55 2,560.56 142,137.8K
17:45 2,560.69 2,560.69 2,559.10 2,560.33 187,990.2K
17:46 2,560.23 2,560.26 2,559.47 2,559.72 84,832.4K
17:47 2,559.63 2,560.85 2,559.63 2,560.73 76,124.1K
17:48 2,560.84 2,560.84 2,560.00 2,560.09 168,118.6K
17:49 2,560.45 2,560.54 2,559.23 2,559.23 102,614.7K
17:50 2,559.20 2,559.21 2,558.42 2,559.21 147,330.2K
17:51 2,559.29 2,559.29 2,557.43 2,557.43 117,057.8K
17:52 2,557.11 2,557.33 2,556.62 2,557.33 198,454.4K
17:53 2,557.37 2,557.83 2,557.26 2,557.26 138,941.5K
17:54 2,556.92 2,556.92 2,556.10 2,556.10 162,406.8K
17:55 2,556.22 2,556.54 2,556.06 2,556.43 186,480.4K
17:56 2,556.50 2,557.01 2,556.42 2,556.85 73,056.0K
17:57 2,557.13 2,557.54 2,556.82 2,557.32 132,744.6K
17:58 2,556.39 2,557.48 2,556.25 2,557.47 139,636.5K
17:59 2,557.26 2,557.38 2,556.94 2,557.16 112,361.6K
18:00 2,557.15 2,558.36 2,557.00 2,558.36 99,364.0K
18:01 2,558.20 2,559.59 2,558.20 2,559.59 203,927.0K
18:02 2,559.57 2,563.59 2,559.57 2,563.59 281,245.3K
18:03 2,564.16 2,564.17 2,563.47 2,563.93 220,593.2K
18:04 2,563.81 2,564.50 2,563.14 2,564.50 150,519.2K
18:05 2,564.31 2,564.65 2,563.68 2,564.45 138,925.8K
18:06 2,564.03 2,564.03 2,563.02 2,563.16 80,561.1K
18:07 2,563.17 2,563.62 2,562.97 2,563.43 110,882.6K
18:08 2,563.42 2,563.42 2,562.07 2,562.07 100,672.2K
18:09 2,561.57 2,562.27 2,560.50 2,560.50 163,579.1K
18:10 2,560.66 2,560.83 2,560.37 2,560.55 59,848.1K
18:11 2,560.37 2,560.98 2,560.37 2,560.93 167,804.9K
18:12 2,560.67 2,561.62 2,559.39 2,561.62 221,402.0K
18:13 2,562.02 2,563.29 2,562.02 2,563.29 112,632.1K
18:14 2,563.20 2,563.65 2,562.70 2,562.79 91,647.8K
18:15 2,562.94 2,563.96 2,562.94 2,563.96 101,956.9K
18:16 2,564.02 2,564.07 2,562.78 2,562.82 79,457.2K
18:17 2,562.76 2,562.76 2,561.92 2,561.97 102,653.4K
18:18 2,561.97 2,562.95 2,561.97 2,562.70 68,656.2K
18:19 2,562.91 2,563.95 2,562.83 2,563.93 79,501.4K
18:20 2,563.84 2,563.89 2,563.14 2,563.14 99,723.7K
18:21 2,563.11 2,563.54 2,563.11 2,563.54 64,076.5K
18:22 2,563.35 2,563.57 2,563.31 2,563.32 67,354.7K
18:23 2,563.29 2,563.33 2,561.29 2,561.43 101,617.6K
18:24 2,561.60 2,562.40 2,561.60 2,562.40 63,127.8K
18:25 2,563.39 2,563.66 2,562.37 2,562.76 72,263.5K
18:26 2,562.44 2,562.58 2,562.17 2,562.56 70,693.2K
18:27 2,562.64 2,562.64 2,562.31 2,562.64 54,653.6K
18:28 2,562.82 2,563.13 2,562.82 2,563.13 68,516.5K
18:29 2,563.15 2,563.15 2,562.27 2,562.27 46,921.3K
18:30 2,562.12 2,562.12 2,561.72 2,561.82 47,413.4K
18:31 2,561.64 2,561.84 2,561.64 2,561.71 117,036.5K
18:32 2,561.77 2,562.27 2,561.74 2,562.27 95,238.3K
18:33 2,561.94 2,562.14 2,561.94 2,562.08 60,339.0K
18:34 2,562.10 2,562.68 2,562.06 2,562.50 67,202.1K
18:35 2,562.54 2,562.66 2,562.38 2,562.57 58,031.2K
18:36 2,562.57 2,562.67 2,562.12 2,562.12 49,803.1K
18:37 2,561.76 2,561.88 2,560.74 2,560.86 119,346.9K
18:38 2,560.86 2,560.99 2,560.20 2,560.20 91,254.0K
18:39 2,559.96 2,560.18 2,559.79 2,559.79 130,001.2K
18:40 2,559.70 2,559.70 2,559.70 2,559.70 105,409.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles