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 2,597.82 2,601.86 2,597.82 2,601.86 526,303.3K
10:01 2,602.38 2,603.47 2,602.38 2,603.36 405,656.7K
10:02 2,603.37 2,603.41 2,598.84 2,598.84 403,935.7K
10:03 2,597.26 2,601.26 2,597.26 2,601.26 353,681.8K
10:04 2,601.53 2,601.53 2,600.38 2,600.38 319,001.6K
10:05 2,600.04 2,604.22 2,599.92 2,604.22 338,378.3K
10:06 2,605.00 2,605.00 2,599.59 2,599.59 405,298.6K
10:07 2,598.99 2,600.73 2,598.85 2,600.70 232,386.6K
10:08 2,600.79 2,601.26 2,598.54 2,598.54 269,562.5K
10:09 2,595.92 2,598.28 2,595.92 2,598.28 382,151.3K
10:10 2,600.18 2,600.18 2,598.59 2,598.59 189,901.3K
10:11 2,598.30 2,599.11 2,598.14 2,599.11 119,035.5K
10:12 2,599.07 2,599.88 2,598.65 2,599.88 163,358.2K
10:13 2,599.90 2,603.43 2,599.90 2,603.30 317,412.2K
10:14 2,603.48 2,603.59 2,602.73 2,603.05 177,513.4K
10:15 2,602.77 2,605.08 2,602.77 2,604.98 173,695.6K
10:16 2,604.77 2,604.77 2,602.52 2,603.71 200,370.7K
10:17 2,603.79 2,603.79 2,602.70 2,603.32 138,079.1K
10:18 2,603.45 2,603.52 2,601.46 2,601.56 157,381.8K
10:19 2,600.65 2,600.82 2,599.93 2,600.62 149,735.1K
10:20 2,601.70 2,603.79 2,601.70 2,603.36 164,474.6K
10:21 2,603.42 2,604.64 2,603.34 2,604.64 111,728.0K
10:22 2,605.59 2,606.14 2,605.29 2,606.14 274,456.4K
10:23 2,605.99 2,606.01 2,605.02 2,605.27 162,632.2K
10:24 2,605.08 2,605.53 2,605.08 2,605.40 95,502.8K
10:25 2,605.40 2,605.84 2,604.04 2,604.24 149,892.0K
10:26 2,604.52 2,604.74 2,603.39 2,603.39 108,375.3K
10:27 2,603.24 2,603.29 2,603.06 2,603.18 68,613.3K
10:28 2,602.93 2,603.88 2,602.76 2,603.88 137,533.5K
10:29 2,604.04 2,604.88 2,604.04 2,604.76 151,210.2K
10:30 2,605.20 2,605.53 2,604.12 2,604.12 187,983.7K
10:31 2,603.40 2,604.51 2,603.31 2,603.35 220,436.8K
10:32 2,603.04 2,603.04 2,602.26 2,602.46 179,192.3K
10:33 2,601.71 2,601.71 2,599.37 2,600.48 292,257.9K
10:34 2,600.43 2,600.43 2,596.21 2,596.21 389,971.0K
10:35 2,595.13 2,595.13 2,589.99 2,590.34 692,537.0K
10:36 2,590.48 2,591.97 2,590.48 2,591.86 338,430.1K
10:37 2,591.84 2,592.57 2,591.79 2,592.57 183,368.0K
10:38 2,592.70 2,592.70 2,589.06 2,589.41 351,225.1K
10:39 2,590.48 2,590.48 2,584.51 2,585.71 613,422.8K
10:40 2,585.55 2,586.08 2,583.84 2,584.00 450,763.4K
10:41 2,583.13 2,584.83 2,582.15 2,584.83 705,211.8K
10:42 2,585.05 2,585.31 2,583.47 2,583.86 283,954.9K
10:43 2,585.86 2,588.86 2,585.72 2,588.58 417,875.7K
10:44 2,588.64 2,588.64 2,585.64 2,585.81 222,018.6K
10:45 2,586.10 2,588.60 2,586.10 2,588.09 202,704.5K
10:46 2,587.84 2,588.53 2,586.39 2,588.38 271,816.5K
10:47 2,589.27 2,589.51 2,588.39 2,588.55 198,753.8K
10:48 2,588.79 2,589.17 2,588.71 2,589.07 179,823.4K
10:49 2,588.23 2,588.23 2,585.02 2,585.02 253,802.9K
10:50 2,584.87 2,584.87 2,580.23 2,580.23 510,241.3K
10:51 2,580.09 2,581.05 2,580.09 2,580.28 372,286.1K
10:52 2,581.98 2,582.56 2,578.88 2,578.90 410,500.2K
10:53 2,579.13 2,581.00 2,579.13 2,580.21 240,688.7K
10:54 2,579.87 2,580.47 2,579.87 2,580.10 165,010.1K
10:55 2,579.07 2,581.58 2,578.85 2,581.58 396,667.0K
10:56 2,582.08 2,585.49 2,581.78 2,584.04 316,674.7K
10:57 2,584.00 2,585.19 2,584.00 2,584.45 223,004.3K
10:58 2,584.68 2,584.95 2,584.33 2,584.33 148,613.3K
10:59 2,584.25 2,584.25 2,582.31 2,582.41 156,427.0K
11:00 2,582.51 2,584.07 2,582.51 2,582.73 189,742.7K
11:01 2,582.76 2,582.76 2,582.05 2,582.05 243,149.3K
11:02 2,582.09 2,582.87 2,582.09 2,582.48 172,787.7K
11:03 2,582.79 2,582.79 2,582.02 2,582.15 134,101.9K
11:04 2,582.17 2,582.17 2,581.53 2,581.53 132,178.7K
11:05 2,583.94 2,588.12 2,583.94 2,587.65 481,347.2K
11:06 2,587.79 2,588.25 2,586.44 2,586.44 237,070.8K
11:07 2,586.35 2,588.42 2,586.35 2,588.42 208,167.7K
11:08 2,587.75 2,588.76 2,587.75 2,588.76 184,134.3K
11:09 2,588.97 2,588.98 2,587.47 2,587.51 163,272.3K
11:10 2,587.38 2,589.71 2,586.76 2,589.71 222,309.9K
11:11 2,591.15 2,592.31 2,590.64 2,590.64 327,478.4K
11:12 2,589.98 2,590.71 2,589.89 2,590.47 177,634.1K
11:13 2,590.66 2,591.20 2,588.53 2,588.67 221,218.2K
11:14 2,589.07 2,590.91 2,589.07 2,590.91 189,876.7K
11:15 2,591.13 2,592.00 2,589.55 2,589.55 257,280.4K
11:16 2,589.73 2,590.04 2,588.28 2,588.28 140,826.5K
11:17 2,587.23 2,590.34 2,587.23 2,590.33 230,098.7K
11:18 2,589.89 2,589.89 2,587.93 2,587.93 110,462.8K
11:19 2,588.61 2,588.78 2,588.17 2,588.34 79,342.2K
11:20 2,588.85 2,589.20 2,588.85 2,589.19 73,711.0K
11:21 2,589.35 2,591.39 2,589.35 2,591.11 159,900.5K
11:22 2,591.16 2,591.16 2,589.80 2,590.44 165,841.0K
11:23 2,590.37 2,590.98 2,590.37 2,590.98 89,307.9K
11:24 2,591.16 2,591.16 2,588.43 2,588.86 194,524.4K
11:25 2,588.86 2,588.90 2,584.99 2,585.01 270,157.0K
11:26 2,585.64 2,585.72 2,584.89 2,584.89 145,512.3K
11:27 2,584.54 2,586.89 2,584.52 2,586.65 120,721.2K
11:28 2,585.86 2,585.86 2,583.71 2,583.75 100,746.2K
11:29 2,583.50 2,583.60 2,582.89 2,582.89 179,279.3K
11:30 2,582.34 2,582.34 2,580.69 2,581.01 245,188.8K
11:31 2,578.68 2,580.66 2,578.32 2,579.29 466,788.3K
11:32 2,579.39 2,579.60 2,577.85 2,577.85 264,803.2K
11:33 2,577.82 2,578.51 2,575.50 2,575.69 501,935.8K
11:34 2,575.95 2,576.46 2,575.64 2,576.46 249,671.2K
11:35 2,576.76 2,576.83 2,575.38 2,575.38 473,309.6K
11:36 2,575.38 2,576.28 2,575.38 2,576.28 269,911.6K
11:37 2,576.33 2,577.01 2,576.33 2,577.01 158,845.5K
11:38 2,577.27 2,577.36 2,576.48 2,576.79 192,171.4K
11:39 2,576.62 2,576.62 2,576.18 2,576.47 278,371.2K
11:40 2,576.93 2,579.18 2,576.93 2,579.15 233,623.7K
11:41 2,579.70 2,579.70 2,575.65 2,575.72 370,595.2K
11:42 2,575.62 2,575.76 2,574.07 2,574.07 413,629.6K
11:43 2,573.94 2,574.06 2,573.56 2,573.87 336,373.3K
11:44 2,573.79 2,573.79 2,572.77 2,572.80 384,697.4K
11:45 2,572.78 2,574.44 2,572.10 2,574.44 398,549.0K
11:46 2,574.49 2,574.49 2,573.34 2,573.34 218,243.8K
11:47 2,573.07 2,573.07 2,572.59 2,572.61 188,664.5K
11:48 2,572.65 2,574.02 2,572.65 2,574.02 239,213.2K
11:49 2,574.14 2,575.51 2,573.95 2,575.50 278,919.0K
11:50 2,576.18 2,576.63 2,574.45 2,574.48 277,281.4K
11:51 2,574.30 2,575.38 2,574.30 2,575.21 255,260.2K
11:52 2,575.22 2,575.44 2,574.73 2,574.80 148,841.1K
11:53 2,574.85 2,574.85 2,573.39 2,573.39 226,326.2K
11:54 2,573.23 2,573.23 2,571.75 2,572.13 453,350.5K
11:55 2,571.50 2,573.51 2,571.50 2,573.51 401,607.6K
11:56 2,573.58 2,573.58 2,572.22 2,572.58 183,989.7K
11:57 2,572.56 2,572.56 2,571.18 2,571.18 210,929.6K
11:58 2,571.69 2,574.18 2,571.69 2,573.83 355,304.3K
11:59 2,574.20 2,574.39 2,573.72 2,574.33 315,151.1K
12:00 2,574.45 2,574.61 2,573.11 2,573.11 262,921.0K
12:01 2,572.27 2,572.35 2,570.74 2,570.79 356,794.9K
12:02 2,570.59 2,570.59 2,567.36 2,568.42 879,270.1K
12:03 2,568.53 2,568.53 2,567.63 2,567.75 373,690.1K
12:04 2,567.99 2,569.29 2,567.90 2,568.82 469,438.7K
12:05 2,568.62 2,568.62 2,565.79 2,565.79 415,340.3K
12:06 2,565.53 2,571.60 2,564.90 2,570.48 797,251.9K
12:07 2,569.98 2,573.49 2,569.98 2,573.49 418,605.0K
12:08 2,573.29 2,573.29 2,572.07 2,572.43 312,686.5K
12:09 2,572.63 2,572.63 2,572.12 2,572.29 259,966.7K
12:10 2,572.37 2,577.37 2,572.37 2,576.88 536,665.8K
12:11 2,576.15 2,578.29 2,575.96 2,578.29 357,946.5K
12:12 2,579.07 2,580.09 2,578.87 2,579.38 428,783.0K
12:13 2,579.09 2,579.09 2,578.21 2,578.21 319,697.9K
12:14 2,578.46 2,580.00 2,578.46 2,580.00 290,049.0K
12:15 2,579.64 2,579.75 2,577.33 2,577.73 303,872.1K
12:16 2,577.73 2,578.97 2,577.73 2,578.97 150,904.7K
12:17 2,579.02 2,580.64 2,579.02 2,579.98 290,565.6K
12:18 2,579.87 2,579.90 2,578.30 2,578.40 215,205.1K
12:19 2,578.39 2,578.71 2,576.32 2,576.32 264,952.1K
12:20 2,576.20 2,579.14 2,576.20 2,579.14 229,500.8K
12:21 2,579.45 2,580.33 2,579.45 2,580.33 237,854.2K
12:22 2,580.24 2,580.24 2,578.61 2,579.46 287,603.9K
12:23 2,579.66 2,580.06 2,579.57 2,579.81 91,967.6K
12:24 2,579.60 2,579.64 2,578.43 2,578.43 113,071.1K
12:25 2,578.55 2,579.18 2,578.52 2,579.18 166,561.0K
12:26 2,579.17 2,581.38 2,579.17 2,581.38 298,124.7K
12:27 2,581.37 2,581.58 2,581.06 2,581.43 164,892.0K
12:28 2,581.66 2,583.42 2,581.50 2,583.26 279,580.6K
12:29 2,583.82 2,585.32 2,583.82 2,585.32 432,501.2K
12:30 2,585.46 2,586.29 2,585.46 2,586.21 245,225.1K
12:31 2,586.63 2,589.32 2,586.63 2,589.32 332,192.0K
12:32 2,589.43 2,589.47 2,588.06 2,588.06 329,243.2K
12:33 2,587.97 2,588.06 2,587.38 2,587.42 221,391.0K
12:34 2,587.20 2,587.25 2,585.85 2,586.95 265,223.5K
12:35 2,586.91 2,586.97 2,585.48 2,585.48 175,815.4K
12:36 2,585.03 2,585.07 2,584.41 2,584.41 220,139.8K
12:37 2,583.26 2,583.26 2,581.61 2,582.25 279,438.8K
12:38 2,582.37 2,582.93 2,582.37 2,582.59 132,917.6K
12:39 2,582.12 2,582.29 2,581.55 2,582.29 134,277.3K
12:40 2,582.81 2,583.92 2,582.81 2,583.92 165,769.5K
12:41 2,584.07 2,584.12 2,577.22 2,577.25 448,785.4K
12:42 2,578.09 2,579.20 2,577.93 2,579.20 187,784.6K
12:43 2,578.99 2,579.30 2,578.83 2,579.28 110,811.9K
12:44 2,579.16 2,579.16 2,578.05 2,578.05 132,947.0K
12:45 2,578.04 2,578.33 2,578.04 2,578.28 82,574.2K
12:46 2,578.54 2,579.62 2,578.54 2,579.62 168,975.6K
12:47 2,579.49 2,579.52 2,578.79 2,579.08 97,239.4K
12:48 2,579.06 2,580.12 2,578.97 2,580.12 86,698.3K
12:49 2,580.38 2,581.38 2,580.38 2,580.74 80,195.6K
12:50 2,581.37 2,581.72 2,581.33 2,581.33 66,914.8K
12:51 2,581.34 2,582.01 2,580.13 2,580.13 125,618.3K
12:52 2,580.19 2,580.23 2,579.98 2,580.00 106,255.1K
12:53 2,580.05 2,580.36 2,579.21 2,580.35 124,229.7K
12:54 2,580.50 2,581.38 2,580.50 2,581.38 84,571.3K
12:55 2,581.46 2,582.71 2,581.38 2,582.71 145,683.3K
12:56 2,582.65 2,583.09 2,581.93 2,582.70 138,796.9K
12:57 2,582.67 2,582.67 2,580.88 2,580.88 108,178.9K
12:58 2,580.65 2,580.86 2,580.13 2,580.16 144,606.7K
12:59 2,577.68 2,578.15 2,576.17 2,578.15 325,837.1K
13:00 2,579.42 2,579.93 2,579.01 2,579.53 122,073.4K
13:01 2,579.82 2,580.26 2,579.82 2,580.23 100,910.4K
13:02 2,580.46 2,581.46 2,580.42 2,581.46 91,847.9K
13:03 2,581.05 2,581.63 2,581.00 2,581.63 69,315.0K
13:04 2,581.51 2,581.70 2,580.92 2,581.01 84,028.1K
13:05 2,580.94 2,580.95 2,579.60 2,579.64 148,232.9K
13:06 2,579.65 2,580.36 2,579.65 2,580.02 79,141.7K
13:07 2,580.14 2,580.69 2,580.14 2,580.69 49,847.7K
13:08 2,580.88 2,580.98 2,580.40 2,580.83 62,674.0K
13:09 2,580.88 2,580.98 2,580.61 2,580.67 55,562.4K
13:10 2,580.99 2,580.99 2,580.30 2,580.44 51,776.3K
13:11 2,580.28 2,580.41 2,579.32 2,580.00 177,432.6K
13:12 2,579.95 2,580.48 2,579.70 2,580.45 65,731.0K
13:13 2,580.19 2,580.19 2,579.56 2,579.65 60,364.0K
13:14 2,579.45 2,579.63 2,579.04 2,579.04 74,734.4K
13:15 2,579.00 2,579.06 2,578.40 2,578.40 152,956.5K
13:16 2,578.54 2,580.09 2,578.48 2,579.67 183,267.4K
13:17 2,579.92 2,583.14 2,579.92 2,582.31 197,682.0K
13:18 2,582.20 2,583.85 2,582.20 2,583.85 135,054.3K
13:19 2,584.03 2,584.22 2,583.85 2,583.86 144,970.0K
13:20 2,583.91 2,584.62 2,583.91 2,584.62 112,409.0K
13:21 2,585.00 2,586.59 2,585.00 2,586.59 216,318.4K
13:22 2,586.77 2,587.05 2,585.82 2,586.88 121,670.7K
13:23 2,586.57 2,586.85 2,585.99 2,586.17 81,208.2K
13:24 2,585.97 2,588.04 2,585.91 2,588.04 198,384.4K
13:25 2,588.14 2,589.38 2,588.14 2,589.38 328,843.7K
13:26 2,589.35 2,589.71 2,587.81 2,588.44 220,068.5K
13:27 2,588.10 2,588.19 2,587.83 2,588.14 60,551.8K
13:28 2,587.10 2,587.70 2,586.64 2,587.70 153,813.6K
13:29 2,587.62 2,587.69 2,586.64 2,586.64 86,865.5K
13:30 2,586.72 2,587.54 2,586.72 2,587.04 95,418.3K
13:31 2,586.82 2,587.05 2,586.52 2,586.69 83,069.2K
13:32 2,586.49 2,586.49 2,585.30 2,585.52 125,304.1K
13:33 2,585.28 2,586.31 2,585.19 2,585.74 83,007.7K
13:34 2,585.96 2,585.96 2,585.07 2,585.24 59,335.4K
13:35 2,585.15 2,585.17 2,584.56 2,584.64 78,673.6K
13:36 2,584.63 2,584.95 2,584.32 2,584.65 59,767.7K
13:37 2,584.82 2,585.49 2,584.82 2,585.46 60,026.9K
13:38 2,585.59 2,585.77 2,584.98 2,585.37 67,236.9K
13:39 2,585.04 2,585.39 2,584.86 2,585.37 54,762.9K
13:40 2,585.53 2,587.79 2,585.53 2,587.79 191,972.8K
13:41 2,587.88 2,588.43 2,587.73 2,588.41 112,432.5K
13:42 2,588.35 2,588.35 2,587.26 2,587.90 61,722.4K
13:43 2,587.85 2,588.01 2,587.79 2,587.83 60,809.9K
13:44 2,587.77 2,588.23 2,587.77 2,588.21 51,519.7K
13:45 2,588.14 2,588.63 2,587.72 2,587.99 86,390.1K
13:46 2,588.03 2,589.44 2,587.95 2,589.44 140,314.7K
13:47 2,589.34 2,591.89 2,589.34 2,591.89 296,839.0K
13:48 2,591.90 2,593.45 2,591.90 2,593.45 265,046.0K
13:49 2,593.51 2,595.47 2,593.51 2,595.47 571,063.4K
13:50 2,595.91 2,595.91 2,592.98 2,593.77 333,354.2K
13:51 2,593.63 2,594.14 2,593.07 2,593.31 159,992.7K
13:52 2,593.43 2,593.43 2,591.99 2,593.21 215,009.0K
13:53 2,593.18 2,593.27 2,591.73 2,591.78 116,788.1K
13:54 2,591.71 2,592.34 2,591.41 2,592.16 112,855.0K
13:55 2,592.44 2,592.71 2,592.18 2,592.57 87,828.9K
13:56 2,592.88 2,594.40 2,592.85 2,594.40 120,542.2K
13:57 2,594.51 2,594.87 2,594.51 2,594.66 191,361.9K
13:58 2,594.32 2,594.32 2,591.15 2,591.15 195,442.5K
13:59 2,590.83 2,591.69 2,590.82 2,591.69 148,213.5K
14:00 2,592.41 2,594.27 2,592.41 2,594.27 295,503.5K
14:01 2,594.39 2,596.14 2,594.39 2,596.14 225,401.6K
14:02 2,596.35 2,597.36 2,596.35 2,597.36 210,481.2K
14:03 2,597.74 2,600.09 2,597.74 2,600.09 372,794.2K
14:04 2,599.90 2,600.39 2,599.82 2,600.26 266,431.4K
14:05 2,599.56 2,599.60 2,597.24 2,598.05 355,060.4K
14:06 2,598.64 2,598.64 2,597.84 2,598.36 161,500.5K
14:07 2,598.31 2,598.31 2,596.48 2,596.48 218,003.9K
14:08 2,596.96 2,597.21 2,596.73 2,596.73 124,518.1K
14:09 2,597.18 2,597.44 2,595.65 2,595.65 182,063.6K
14:10 2,595.85 2,597.48 2,595.85 2,597.48 144,718.9K
14:11 2,597.58 2,597.77 2,596.96 2,597.15 83,959.4K
14:12 2,597.08 2,597.11 2,593.11 2,593.11 311,140.3K
14:13 2,592.85 2,593.11 2,592.47 2,593.03 189,731.8K
14:14 2,593.11 2,593.16 2,592.33 2,592.33 111,045.3K
14:15 2,592.33 2,593.49 2,592.26 2,593.49 100,404.6K
14:16 2,593.93 2,594.16 2,592.28 2,592.50 102,623.0K
14:17 2,592.27 2,592.28 2,590.87 2,591.29 228,169.4K
14:18 2,591.10 2,592.30 2,591.10 2,592.30 100,838.6K
14:19 2,592.29 2,592.35 2,591.83 2,591.91 53,215.6K
14:20 2,591.88 2,591.88 2,589.56 2,589.77 216,877.7K
14:21 2,590.31 2,590.55 2,590.04 2,590.11 109,364.8K
14:22 2,589.80 2,589.90 2,588.96 2,588.96 153,629.7K
14:23 2,589.10 2,589.88 2,589.10 2,589.76 85,964.1K
14:24 2,589.69 2,590.23 2,589.69 2,590.20 65,033.9K
14:25 2,590.14 2,590.51 2,589.93 2,590.47 80,530.7K
14:26 2,590.99 2,591.11 2,590.91 2,591.09 86,704.3K
14:27 2,591.10 2,592.03 2,591.10 2,592.03 86,453.3K
14:28 2,592.14 2,593.45 2,591.99 2,593.45 104,525.2K
14:29 2,593.58 2,595.30 2,593.58 2,595.19 140,309.7K
14:30 2,595.20 2,595.29 2,592.36 2,592.63 100,324.9K
14:31 2,592.74 2,593.50 2,592.74 2,593.42 34,178.6K
14:32 2,593.44 2,593.70 2,593.32 2,593.70 36,493.9K
14:33 2,593.66 2,594.81 2,593.55 2,594.77 58,063.2K
14:34 2,594.69 2,594.69 2,594.24 2,594.24 58,453.9K
14:35 2,593.23 2,593.27 2,591.84 2,592.12 132,674.8K
14:36 2,592.12 2,592.59 2,592.09 2,592.54 37,976.6K
14:37 2,592.48 2,593.48 2,592.48 2,593.33 75,396.3K
14:38 2,593.18 2,594.47 2,593.10 2,594.47 75,752.2K
14:39 2,595.22 2,596.45 2,595.22 2,596.15 225,043.6K
14:40 2,595.68 2,595.85 2,594.38 2,595.85 126,514.6K
14:41 2,595.92 2,596.77 2,595.10 2,595.34 124,493.5K
14:42 2,595.34 2,595.34 2,593.77 2,594.96 100,869.3K
14:43 2,594.83 2,595.93 2,594.83 2,595.87 55,316.9K
14:44 2,595.78 2,596.23 2,595.69 2,595.69 52,186.4K
14:45 2,595.30 2,595.80 2,595.30 2,595.76 61,916.1K
14:46 2,595.54 2,595.56 2,593.89 2,594.09 131,953.4K
14:47 2,593.74 2,595.39 2,593.62 2,595.39 72,486.5K
14:48 2,595.00 2,595.14 2,594.61 2,595.14 58,435.2K
14:49 2,595.02 2,595.06 2,594.71 2,594.84 72,756.9K
14:50 2,594.38 2,594.70 2,592.41 2,592.41 168,956.1K
14:51 2,592.22 2,592.22 2,590.71 2,590.89 185,870.9K
14:52 2,590.78 2,590.78 2,586.56 2,587.02 316,266.0K
14:53 2,586.61 2,587.85 2,586.61 2,587.58 144,040.8K
14:54 2,587.26 2,588.56 2,587.15 2,588.44 109,178.4K
14:55 2,588.70 2,589.00 2,588.42 2,589.00 60,001.0K
14:56 2,589.34 2,589.34 2,587.84 2,588.00 106,601.0K
14:57 2,587.86 2,588.04 2,587.05 2,587.21 151,152.2K
14:58 2,587.52 2,587.53 2,586.37 2,586.78 125,387.2K
14:59 2,587.15 2,587.43 2,586.72 2,586.72 72,765.7K
15:00 2,585.24 2,585.24 2,584.40 2,584.72 232,344.8K
15:01 2,584.76 2,585.96 2,584.69 2,585.81 117,873.5K
15:02 2,586.06 2,586.06 2,585.05 2,585.05 73,485.1K
15:03 2,585.02 2,585.53 2,585.02 2,585.23 52,511.6K
15:04 2,585.24 2,585.52 2,585.24 2,585.52 52,393.5K
15:05 2,585.91 2,587.75 2,585.87 2,587.40 99,139.7K
15:06 2,587.77 2,587.96 2,587.39 2,587.50 76,031.7K
15:07 2,587.63 2,587.76 2,586.63 2,586.63 55,761.6K
15:08 2,586.74 2,587.04 2,586.24 2,586.24 73,890.9K
15:09 2,586.29 2,586.46 2,585.21 2,585.21 107,813.1K
15:10 2,585.27 2,585.27 2,583.98 2,583.98 126,077.1K
15:11 2,583.97 2,583.97 2,582.53 2,582.53 176,735.7K
15:12 2,582.45 2,582.45 2,580.06 2,580.15 247,978.4K
15:13 2,580.04 2,580.63 2,580.04 2,580.48 116,290.1K
15:14 2,580.47 2,580.49 2,579.43 2,579.82 171,622.8K
15:15 2,579.77 2,581.19 2,579.77 2,580.61 140,540.4K
15:16 2,580.89 2,581.88 2,580.82 2,581.68 118,362.3K
15:17 2,581.64 2,582.80 2,581.58 2,582.80 54,857.3K
15:18 2,582.98 2,582.98 2,581.93 2,581.93 72,235.5K
15:19 2,582.14 2,582.15 2,581.76 2,581.76 67,726.9K
15:20 2,581.94 2,582.01 2,581.70 2,581.89 45,909.0K
15:21 2,582.09 2,582.10 2,580.50 2,580.53 91,793.7K
15:22 2,580.52 2,580.59 2,579.74 2,579.86 150,975.2K
15:23 2,579.68 2,579.68 2,579.33 2,579.38 111,744.4K
15:24 2,579.38 2,579.43 2,577.32 2,577.32 171,428.7K
15:25 2,577.36 2,577.76 2,577.27 2,577.31 142,260.7K
15:26 2,576.91 2,576.91 2,574.02 2,574.61 439,372.2K
15:27 2,574.37 2,574.37 2,573.61 2,573.68 252,117.2K
15:28 2,573.60 2,575.48 2,573.35 2,575.48 192,965.0K
15:29 2,575.55 2,577.23 2,575.23 2,577.23 156,678.0K
15:30 2,577.39 2,577.98 2,577.39 2,577.98 134,745.8K
15:31 2,578.83 2,580.46 2,578.83 2,580.28 264,318.1K
15:32 2,580.16 2,580.60 2,579.07 2,579.07 147,372.2K
15:33 2,579.12 2,579.24 2,578.63 2,578.76 79,320.9K
15:34 2,578.92 2,579.79 2,578.92 2,579.66 78,433.1K
15:35 2,579.47 2,579.77 2,579.47 2,579.52 92,008.6K
15:36 2,578.74 2,578.74 2,577.10 2,577.10 146,423.9K
15:37 2,576.37 2,576.50 2,576.01 2,576.50 137,539.5K
15:38 2,578.26 2,578.65 2,578.26 2,578.46 84,342.3K
15:39 2,578.38 2,578.38 2,577.56 2,577.97 67,705.4K
15:40 2,578.11 2,578.13 2,575.73 2,575.87 115,622.2K
15:41 2,575.56 2,575.56 2,574.18 2,574.18 153,987.6K
15:42 2,574.18 2,575.33 2,574.18 2,574.28 97,790.4K
15:43 2,573.64 2,573.64 2,572.94 2,572.94 123,472.6K
15:44 2,572.90 2,572.99 2,572.23 2,572.37 138,278.0K
15:45 2,572.27 2,572.27 2,570.76 2,570.76 217,966.2K
15:46 2,570.95 2,573.13 2,570.69 2,573.05 200,885.3K
15:47 2,572.96 2,573.64 2,572.96 2,573.51 84,704.7K
15:48 2,573.53 2,574.06 2,573.53 2,573.84 87,210.0K
15:49 2,574.03 2,574.96 2,574.03 2,574.96 95,379.6K
15:50 2,575.48 2,575.48 2,573.42 2,573.46 155,935.3K
15:51 2,573.66 2,576.61 2,573.66 2,576.61 134,002.4K
15:52 2,576.56 2,577.77 2,576.56 2,577.77 123,701.2K
15:53 2,578.06 2,578.06 2,576.18 2,576.18 129,376.7K
15:54 2,576.03 2,576.13 2,574.50 2,574.65 87,489.8K
15:55 2,574.49 2,575.10 2,574.49 2,575.07 71,266.4K
15:56 2,575.11 2,575.11 2,574.57 2,574.92 48,636.7K
15:57 2,574.79 2,576.48 2,574.79 2,576.48 82,267.5K
15:58 2,576.55 2,576.94 2,576.55 2,576.94 70,496.7K
15:59 2,577.11 2,577.11 2,576.72 2,576.72 107,356.3K
16:00 2,576.47 2,576.91 2,576.30 2,576.82 59,787.0K
16:01 2,576.79 2,576.79 2,576.06 2,576.06 53,868.9K
16:02 2,576.06 2,576.22 2,575.62 2,575.62 54,101.9K
16:03 2,575.40 2,575.95 2,575.40 2,575.87 53,683.4K
16:04 2,575.83 2,576.18 2,575.77 2,575.97 60,365.9K
16:05 2,576.10 2,578.19 2,576.10 2,578.19 202,918.3K
16:06 2,578.74 2,581.14 2,578.68 2,581.12 225,268.7K
16:07 2,580.85 2,580.85 2,580.55 2,580.77 84,044.1K
16:08 2,580.56 2,580.56 2,579.08 2,579.10 72,239.4K
16:09 2,579.48 2,581.41 2,579.48 2,581.41 76,717.9K
16:10 2,581.34 2,581.43 2,579.21 2,579.21 110,931.5K
16:11 2,579.03 2,580.44 2,579.03 2,580.44 46,335.8K
16:12 2,580.46 2,581.04 2,580.46 2,580.89 49,342.0K
16:13 2,580.94 2,580.94 2,580.15 2,580.24 46,969.4K
16:14 2,580.38 2,580.62 2,580.13 2,580.13 60,839.2K
16:15 2,580.05 2,580.05 2,575.57 2,575.57 177,729.7K
16:16 2,575.44 2,575.67 2,575.42 2,575.45 149,298.3K
16:17 2,575.45 2,576.28 2,575.42 2,575.55 118,479.1K
16:18 2,574.45 2,574.45 2,571.89 2,571.89 330,611.2K
16:19 2,572.12 2,572.50 2,571.82 2,572.41 120,023.2K
16:20 2,572.58 2,573.97 2,572.58 2,573.47 143,155.9K
16:21 2,572.67 2,572.87 2,572.11 2,572.87 122,922.0K
16:22 2,572.96 2,574.87 2,572.96 2,574.70 78,885.0K
16:23 2,574.89 2,577.34 2,574.88 2,577.34 88,508.2K
16:24 2,577.95 2,578.05 2,577.06 2,577.06 68,570.7K
16:25 2,576.38 2,576.38 2,575.47 2,575.77 67,549.9K
16:26 2,575.73 2,575.73 2,574.75 2,574.79 46,659.5K
16:27 2,574.68 2,575.37 2,574.17 2,575.37 77,319.1K
16:28 2,575.45 2,576.20 2,575.45 2,576.20 67,073.6K
16:29 2,576.26 2,577.11 2,576.23 2,577.11 98,581.9K
16:30 2,577.34 2,577.96 2,577.34 2,577.96 109,094.1K
16:31 2,577.84 2,577.89 2,577.48 2,577.72 87,947.2K
16:32 2,577.79 2,577.79 2,577.58 2,577.64 55,837.9K
16:33 2,577.61 2,580.72 2,577.61 2,580.72 214,397.6K
16:34 2,581.44 2,582.19 2,581.30 2,581.51 290,581.9K
16:35 2,582.16 2,584.80 2,582.16 2,584.80 212,194.8K
16:36 2,584.37 2,584.37 2,583.22 2,583.22 140,831.6K
16:37 2,582.80 2,583.18 2,582.53 2,582.55 109,362.8K
16:38 2,582.52 2,582.62 2,582.22 2,582.29 78,406.3K
16:39 2,582.23 2,582.26 2,582.06 2,582.25 36,795.7K
16:40 2,582.22 2,584.89 2,582.22 2,584.89 123,860.0K
16:41 2,584.82 2,587.28 2,584.82 2,586.67 218,380.9K
16:42 2,586.51 2,587.71 2,586.51 2,587.70 161,659.2K
16:43 2,587.00 2,587.00 2,585.25 2,585.56 116,789.5K
16:44 2,585.33 2,585.33 2,583.92 2,583.92 59,549.0K
16:45 2,584.33 2,584.58 2,583.72 2,583.72 62,538.5K
16:46 2,583.70 2,584.11 2,580.72 2,580.84 143,559.0K
16:47 2,581.22 2,581.47 2,580.88 2,581.41 82,900.4K
16:48 2,581.30 2,582.58 2,580.77 2,582.58 64,304.4K
16:49 2,582.95 2,582.95 2,581.26 2,581.26 62,438.0K
16:50 2,581.18 2,582.13 2,581.18 2,581.94 73,065.3K
16:51 2,581.50 2,581.50 2,579.39 2,579.79 62,779.5K
16:52 2,579.83 2,579.97 2,579.68 2,579.68 28,897.8K
16:53 2,579.77 2,580.17 2,579.45 2,580.17 42,016.3K
16:54 2,580.03 2,580.82 2,579.49 2,580.82 50,400.7K
16:55 2,582.39 2,583.06 2,582.26 2,583.06 88,098.3K
16:56 2,583.23 2,584.12 2,583.23 2,583.98 87,643.0K
16:57 2,584.35 2,586.05 2,584.35 2,586.03 116,454.7K
16:58 2,585.82 2,585.85 2,584.71 2,585.07 60,842.4K
16:59 2,585.17 2,585.17 2,584.41 2,584.95 96,758.7K
17:00 2,586.60 2,586.65 2,586.32 2,586.33 123,103.1K
17:01 2,586.40 2,588.12 2,585.89 2,587.82 109,514.4K
17:02 2,587.77 2,588.26 2,587.77 2,588.26 86,940.6K
17:03 2,589.13 2,589.33 2,588.62 2,588.62 137,181.1K
17:04 2,588.39 2,588.39 2,587.44 2,587.44 77,186.7K
17:05 2,587.42 2,587.52 2,586.55 2,586.55 79,903.4K
17:06 2,586.46 2,586.57 2,586.01 2,586.01 65,496.3K
17:07 2,585.54 2,585.54 2,584.50 2,584.50 70,478.8K
17:08 2,584.45 2,585.15 2,584.36 2,584.70 62,135.4K
17:09 2,584.60 2,585.21 2,584.50 2,585.21 36,847.4K
17:10 2,585.43 2,586.80 2,585.43 2,586.68 174,162.3K
17:11 2,586.79 2,587.71 2,586.79 2,587.54 162,775.4K
17:12 2,587.58 2,587.93 2,586.60 2,586.70 376,096.6K
17:13 2,586.59 2,587.12 2,585.17 2,585.17 280,364.2K
17:14 2,584.82 2,584.88 2,583.54 2,583.54 428,931.3K
17:15 2,583.46 2,583.60 2,582.25 2,582.25 320,547.8K
17:16 2,582.03 2,582.03 2,576.41 2,576.41 379,056.4K
17:17 2,576.77 2,578.11 2,576.77 2,577.00 338,569.3K
17:18 2,576.47 2,576.85 2,575.78 2,576.85 225,618.7K
17:19 2,576.92 2,577.01 2,576.34 2,576.66 183,809.0K
17:20 2,576.80 2,578.25 2,576.80 2,578.15 312,774.0K
17:21 2,577.96 2,577.96 2,576.35 2,576.35 197,711.4K
17:22 2,576.26 2,577.46 2,576.03 2,577.46 188,603.0K
17:23 2,577.46 2,577.62 2,577.24 2,577.24 109,619.9K
17:24 2,576.96 2,576.96 2,575.41 2,575.41 203,486.5K
17:25 2,575.54 2,575.54 2,574.79 2,574.79 209,861.7K
17:26 2,574.95 2,574.95 2,574.43 2,574.75 261,316.1K
17:27 2,575.71 2,575.82 2,575.24 2,575.30 112,737.7K
17:28 2,575.39 2,575.50 2,574.75 2,574.75 125,593.6K
17:29 2,574.70 2,575.27 2,574.70 2,575.27 87,489.1K
17:30 2,575.11 2,575.11 2,574.09 2,574.15 111,194.1K
17:31 2,574.02 2,574.02 2,572.33 2,572.63 175,452.8K
17:32 2,572.61 2,572.61 2,570.35 2,570.35 242,299.0K
17:33 2,570.28 2,570.28 2,568.86 2,569.33 397,467.7K
17:34 2,569.14 2,569.14 2,565.77 2,565.77 543,736.1K
17:35 2,565.56 2,567.39 2,563.96 2,567.20 648,650.8K
17:36 2,567.07 2,569.02 2,567.07 2,568.29 306,974.3K
17:37 2,568.00 2,568.00 2,567.04 2,567.48 249,039.8K
17:38 2,567.27 2,567.27 2,565.84 2,566.60 234,257.7K
17:39 2,566.56 2,567.29 2,566.56 2,567.29 289,106.2K
17:40 2,567.81 2,570.29 2,567.81 2,570.29 398,486.7K
17:41 2,570.58 2,572.16 2,570.58 2,571.62 394,113.7K
17:42 2,571.57 2,571.57 2,569.68 2,569.75 125,040.6K
17:43 2,569.72 2,569.98 2,567.79 2,568.90 195,256.6K
17:44 2,568.86 2,568.87 2,568.04 2,568.04 116,010.3K
17:45 2,567.88 2,568.41 2,567.27 2,567.41 169,195.0K
17:46 2,567.56 2,567.93 2,567.51 2,567.91 167,459.0K
17:47 2,568.19 2,568.59 2,568.19 2,568.59 177,168.4K
17:48 2,568.82 2,572.93 2,568.82 2,572.66 358,238.3K
17:49 2,572.92 2,572.95 2,571.60 2,571.73 168,879.9K
17:50 2,571.78 2,572.72 2,571.78 2,572.25 112,401.0K
17:51 2,572.33 2,572.33 2,571.25 2,571.60 137,445.4K
17:52 2,571.67 2,572.11 2,571.63 2,572.11 147,069.9K
17:53 2,572.20 2,572.20 2,571.69 2,572.04 194,393.3K
17:54 2,572.09 2,572.09 2,571.26 2,571.66 147,742.8K
17:55 2,571.47 2,571.47 2,568.20 2,568.20 196,942.5K
17:56 2,567.83 2,568.88 2,567.83 2,568.88 230,573.2K
17:57 2,569.11 2,569.11 2,565.90 2,565.90 249,740.6K
17:58 2,566.54 2,566.54 2,564.99 2,564.99 219,067.8K
17:59 2,563.70 2,563.70 2,560.84 2,560.84 590,411.8K
18:00 2,560.48 2,560.48 2,558.09 2,558.90 632,104.7K
18:01 2,561.09 2,563.51 2,560.14 2,561.93 416,719.1K
18:02 2,562.04 2,579.96 2,562.04 2,577.65 1,320,683.3K
18:03 2,577.80 2,577.80 2,575.35 2,575.88 347,912.8K
18:04 2,575.83 2,581.07 2,574.52 2,581.07 403,212.3K
18:05 2,582.48 2,589.14 2,582.48 2,583.34 1,116,482.2K
18:06 2,582.64 2,583.42 2,580.55 2,583.42 362,530.1K
18:07 2,582.44 2,582.59 2,580.23 2,580.23 295,799.9K
18:08 2,581.89 2,585.12 2,581.89 2,585.12 258,968.4K
18:09 2,584.94 2,596.86 2,584.48 2,596.86 849,207.7K
18:10 2,597.04 2,603.01 2,596.78 2,599.18 1,091,190.8K
18:11 2,597.92 2,597.92 2,584.69 2,584.69 904,959.9K
18:12 2,586.18 2,588.79 2,586.18 2,586.48 329,046.1K
18:13 2,586.34 2,586.37 2,585.97 2,586.09 203,894.4K
18:14 2,586.45 2,588.16 2,586.45 2,587.47 188,477.6K
18:15 2,588.18 2,592.34 2,588.18 2,591.83 339,883.0K
18:16 2,591.12 2,591.12 2,586.49 2,586.49 274,525.8K
18:17 2,586.26 2,586.26 2,577.17 2,577.56 714,731.1K
18:18 2,575.92 2,577.34 2,574.28 2,575.03 533,135.6K
18:19 2,573.66 2,574.10 2,571.34 2,571.66 582,011.6K
18:20 2,570.24 2,575.88 2,569.96 2,575.88 607,711.3K
18:21 2,576.84 2,576.90 2,573.90 2,573.93 210,322.0K
18:22 2,574.38 2,577.35 2,574.09 2,575.50 230,906.0K
18:23 2,575.37 2,575.39 2,574.46 2,574.70 274,645.2K
18:24 2,574.40 2,574.40 2,566.10 2,566.10 408,047.1K
18:25 2,565.55 2,570.39 2,565.55 2,570.31 373,554.3K
18:26 2,570.30 2,571.67 2,570.26 2,571.67 190,573.6K
18:27 2,572.66 2,573.23 2,567.13 2,567.30 329,636.2K
18:28 2,567.81 2,569.48 2,567.56 2,569.48 185,665.5K
18:29 2,569.64 2,570.49 2,569.64 2,570.27 185,027.0K
18:30 2,569.08 2,569.48 2,568.77 2,569.39 179,521.1K
18:31 2,568.93 2,569.27 2,568.71 2,569.27 183,654.1K
18:32 2,569.65 2,572.41 2,569.65 2,572.41 313,804.2K
18:33 2,572.47 2,572.78 2,568.15 2,568.39 262,379.3K
18:34 2,568.22 2,568.40 2,567.00 2,567.00 254,073.7K
18:35 2,568.80 2,569.61 2,568.55 2,568.55 366,743.5K
18:36 2,568.69 2,568.95 2,568.49 2,568.91 206,977.5K
18:37 2,568.91 2,569.59 2,568.39 2,569.04 313,966.8K
18:38 2,568.51 2,568.79 2,568.32 2,568.33 275,634.6K
18:39 2,569.95 2,573.25 2,569.94 2,572.34 513,000.3K
18:40 2,572.11 2,572.11 2,572.11 2,572.11 539,370.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles