MOEX Russia Index (IMOEX)

IMOEX
🏛️ Federación Rusa →
2,647.74
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 2,425.32 2,426.48 2,424.99 2,425.18 367,998.6K
10:01 2,425.07 2,425.07 2,424.12 2,424.97 331,199.0K
10:02 2,424.99 2,427.14 2,424.82 2,427.14 244,229.2K
10:03 2,427.14 2,427.54 2,427.14 2,427.53 187,979.2K
10:04 2,427.62 2,431.54 2,427.62 2,431.54 274,618.6K
10:05 2,431.97 2,432.37 2,429.74 2,430.02 321,551.8K
10:06 2,429.06 2,430.82 2,429.06 2,429.93 185,525.9K
10:07 2,429.54 2,429.88 2,429.37 2,429.87 192,919.4K
10:08 2,430.02 2,431.23 2,429.87 2,431.23 202,477.4K
10:09 2,431.09 2,432.67 2,430.97 2,432.67 219,008.5K
10:10 2,432.84 2,433.15 2,432.16 2,432.16 200,706.7K
10:11 2,432.15 2,432.25 2,430.39 2,430.68 255,216.9K
10:12 2,430.48 2,431.43 2,430.02 2,431.43 181,114.1K
10:13 2,431.46 2,431.46 2,430.08 2,430.50 181,395.0K
10:14 2,430.39 2,430.84 2,430.31 2,430.84 138,990.5K
10:15 2,430.88 2,431.01 2,429.81 2,430.18 258,851.5K
10:16 2,429.94 2,429.94 2,428.44 2,428.44 240,460.2K
10:17 2,427.93 2,428.18 2,427.13 2,427.52 320,437.3K
10:18 2,427.37 2,427.39 2,427.04 2,427.07 175,269.3K
10:19 2,426.57 2,426.96 2,426.02 2,426.79 189,248.5K
10:20 2,426.82 2,428.64 2,426.79 2,426.96 205,799.9K
10:21 2,426.86 2,427.00 2,426.00 2,426.00 123,721.6K
10:22 2,425.90 2,425.90 2,423.42 2,423.82 251,986.6K
10:23 2,423.77 2,424.43 2,423.71 2,424.43 176,453.0K
10:24 2,424.38 2,424.38 2,423.03 2,423.10 251,699.9K
10:25 2,422.96 2,422.96 2,420.86 2,420.91 271,034.9K
10:26 2,421.14 2,421.90 2,421.14 2,421.39 252,289.5K
10:27 2,421.59 2,423.19 2,421.59 2,422.16 232,017.9K
10:28 2,421.19 2,421.38 2,420.84 2,421.38 211,738.1K
10:29 2,421.21 2,423.67 2,421.11 2,423.67 205,101.5K
10:30 2,423.82 2,423.82 2,421.45 2,421.90 119,673.2K
10:31 2,422.24 2,422.33 2,421.33 2,421.33 163,982.1K
10:32 2,421.10 2,422.11 2,420.82 2,420.98 236,162.0K
10:33 2,420.95 2,430.58 2,420.95 2,429.24 511,919.0K
10:34 2,429.19 2,429.19 2,425.38 2,425.55 206,244.1K
10:35 2,425.60 2,425.60 2,423.88 2,423.88 133,688.2K
10:36 2,423.89 2,423.89 2,420.00 2,420.08 561,018.4K
10:37 2,419.88 2,420.85 2,419.88 2,420.85 127,024.8K
10:38 2,421.32 2,421.45 2,420.53 2,420.79 135,950.0K
10:39 2,420.76 2,421.65 2,420.76 2,421.36 122,304.3K
10:40 2,421.48 2,421.55 2,420.73 2,420.73 100,946.5K
10:41 2,420.63 2,420.79 2,420.47 2,420.51 107,197.0K
10:42 2,420.46 2,420.66 2,420.39 2,420.66 81,907.7K
10:43 2,420.70 2,421.74 2,420.70 2,421.74 119,333.9K
10:44 2,422.03 2,425.27 2,422.03 2,425.15 243,185.5K
10:45 2,424.89 2,425.23 2,424.89 2,424.99 126,547.8K
10:46 2,424.98 2,425.42 2,424.98 2,425.42 149,310.9K
10:47 2,425.40 2,426.28 2,425.34 2,425.34 152,486.7K
10:48 2,425.12 2,425.12 2,423.77 2,423.77 125,102.4K
10:49 2,423.71 2,423.71 2,422.99 2,423.00 98,675.0K
10:50 2,422.96 2,423.11 2,422.83 2,422.89 71,585.9K
10:51 2,423.07 2,423.07 2,422.72 2,422.84 87,060.6K
10:52 2,422.94 2,422.94 2,422.38 2,422.38 99,343.9K
10:53 2,422.32 2,423.75 2,422.24 2,423.75 99,641.3K
10:54 2,424.09 2,424.90 2,424.09 2,424.81 90,457.0K
10:55 2,424.98 2,424.98 2,423.65 2,423.78 87,127.6K
10:56 2,423.74 2,423.74 2,423.19 2,423.19 91,716.4K
10:57 2,423.59 2,423.68 2,422.68 2,422.74 144,227.4K
10:58 2,422.67 2,423.01 2,422.67 2,422.79 53,716.9K
10:59 2,422.65 2,422.74 2,421.93 2,422.00 83,869.5K
11:00 2,421.89 2,421.89 2,420.83 2,421.01 157,357.5K
11:01 2,421.05 2,423.63 2,421.05 2,423.63 122,932.5K
11:02 2,423.65 2,423.78 2,422.73 2,422.73 115,162.1K
11:03 2,422.75 2,422.85 2,421.57 2,421.72 96,290.4K
11:04 2,422.38 2,424.13 2,422.38 2,424.13 161,209.1K
11:05 2,424.20 2,425.78 2,424.20 2,425.78 143,730.0K
11:06 2,426.06 2,426.32 2,425.95 2,425.95 126,314.0K
11:07 2,425.66 2,425.66 2,424.84 2,425.40 106,126.0K
11:08 2,425.46 2,425.62 2,424.85 2,424.85 99,349.6K
11:09 2,424.72 2,425.63 2,424.42 2,425.45 109,191.9K
11:10 2,425.37 2,425.37 2,423.74 2,423.74 112,804.7K
11:11 2,423.71 2,423.71 2,422.61 2,422.61 97,478.6K
11:12 2,422.62 2,422.99 2,422.62 2,422.83 97,575.6K
11:13 2,422.97 2,424.61 2,422.97 2,424.49 92,880.0K
11:14 2,424.71 2,427.27 2,424.71 2,427.27 271,547.6K
11:15 2,427.60 2,428.48 2,427.60 2,428.46 275,465.2K
11:16 2,428.43 2,429.89 2,428.18 2,429.89 300,349.4K
11:17 2,429.22 2,429.22 2,428.24 2,429.13 194,063.0K
11:18 2,428.86 2,428.86 2,428.36 2,428.60 114,719.0K
11:19 2,428.57 2,429.43 2,428.51 2,429.43 179,963.6K
11:20 2,429.50 2,429.91 2,429.35 2,429.90 149,070.4K
11:21 2,429.93 2,431.29 2,429.93 2,431.29 214,024.5K
11:22 2,431.30 2,432.14 2,431.30 2,432.14 231,097.0K
11:23 2,432.54 2,434.01 2,432.54 2,433.14 343,290.0K
11:24 2,433.06 2,433.26 2,432.82 2,433.26 176,919.5K
11:25 2,433.50 2,434.11 2,433.50 2,433.86 184,960.9K
11:26 2,433.83 2,435.50 2,433.79 2,435.50 245,537.9K
11:27 2,435.65 2,436.20 2,435.65 2,435.86 294,373.9K
11:28 2,435.89 2,436.66 2,435.74 2,435.74 190,650.0K
11:29 2,435.24 2,435.24 2,434.49 2,434.49 227,824.4K
11:30 2,434.51 2,434.85 2,434.18 2,434.57 177,148.1K
11:31 2,434.68 2,435.26 2,434.05 2,434.05 172,435.0K
11:32 2,434.12 2,434.35 2,434.06 2,434.06 185,138.5K
11:33 2,434.06 2,434.25 2,433.98 2,434.11 118,125.5K
11:34 2,434.12 2,434.27 2,432.24 2,432.24 167,460.5K
11:35 2,432.30 2,433.03 2,432.19 2,433.03 105,413.0K
11:36 2,433.29 2,434.69 2,433.29 2,434.69 94,270.8K
11:37 2,434.83 2,435.14 2,432.95 2,432.95 138,912.4K
11:38 2,433.22 2,433.50 2,432.72 2,432.76 67,408.4K
11:39 2,432.33 2,433.19 2,432.33 2,432.99 54,925.4K
11:40 2,432.87 2,433.52 2,432.69 2,433.50 56,929.8K
11:41 2,433.55 2,434.08 2,433.55 2,433.58 109,534.8K
11:42 2,433.59 2,433.59 2,432.35 2,433.13 96,466.5K
11:43 2,433.12 2,433.46 2,432.23 2,433.41 102,513.0K
11:44 2,433.51 2,434.11 2,433.51 2,434.11 143,371.4K
11:45 2,434.18 2,434.70 2,433.10 2,433.10 132,521.0K
11:46 2,433.33 2,433.65 2,433.32 2,433.63 76,213.1K
11:47 2,433.65 2,433.72 2,433.54 2,433.72 61,810.5K
11:48 2,433.61 2,433.61 2,432.59 2,432.81 109,279.0K
11:49 2,432.84 2,433.07 2,432.60 2,433.07 67,579.6K
11:50 2,433.02 2,433.02 2,432.56 2,432.69 68,432.8K
11:51 2,432.83 2,432.83 2,431.81 2,431.91 118,188.7K
11:52 2,431.75 2,431.75 2,430.25 2,430.43 170,568.8K
11:53 2,430.34 2,430.34 2,429.79 2,430.32 89,178.0K
11:54 2,430.42 2,430.43 2,430.07 2,430.16 64,155.0K
11:55 2,430.42 2,432.00 2,430.42 2,431.85 121,841.8K
11:56 2,431.83 2,431.83 2,430.81 2,430.81 52,592.6K
11:57 2,431.08 2,431.88 2,431.08 2,431.88 63,246.0K
11:58 2,431.93 2,432.02 2,431.42 2,431.42 44,790.5K
11:59 2,431.34 2,431.34 2,430.24 2,430.78 72,522.3K
12:00 2,430.80 2,430.82 2,429.47 2,429.47 102,072.4K
12:01 2,429.59 2,430.91 2,429.59 2,430.91 276,905.9K
12:02 2,430.92 2,430.92 2,430.53 2,430.53 98,258.8K
12:03 2,430.50 2,431.44 2,430.50 2,431.29 287,502.1K
12:04 2,431.23 2,431.54 2,430.97 2,431.54 303,839.4K
12:05 2,431.56 2,432.70 2,431.56 2,432.70 192,600.6K
12:06 2,432.46 2,433.34 2,432.37 2,432.83 208,144.8K
12:07 2,433.15 2,433.49 2,432.82 2,433.49 119,994.6K
12:08 2,433.36 2,433.52 2,433.03 2,433.39 177,746.1K
12:09 2,433.49 2,433.60 2,433.07 2,433.26 134,362.0K
12:10 2,433.26 2,433.26 2,432.38 2,432.38 139,753.1K
12:11 2,432.34 2,432.77 2,432.33 2,432.65 165,911.1K
12:12 2,432.66 2,432.66 2,432.04 2,432.09 140,847.6K
12:13 2,432.08 2,432.63 2,432.01 2,432.63 720,185.5K
12:14 2,433.12 2,433.26 2,432.78 2,432.92 187,343.2K
12:15 2,432.86 2,433.21 2,432.83 2,433.12 89,533.6K
12:16 2,432.18 2,432.30 2,432.07 2,432.22 97,883.8K
12:17 2,432.00 2,432.06 2,431.77 2,431.82 91,977.6K
12:18 2,431.89 2,431.89 2,430.30 2,430.30 154,803.2K
12:19 2,430.19 2,430.74 2,430.19 2,430.34 123,199.3K
12:20 2,430.41 2,430.41 2,429.14 2,429.14 176,582.9K
12:21 2,428.88 2,429.50 2,428.69 2,428.69 130,105.9K
12:22 2,428.62 2,428.73 2,427.67 2,427.76 134,228.8K
12:23 2,428.60 2,429.88 2,428.60 2,428.83 151,630.4K
12:24 2,428.94 2,429.18 2,428.60 2,429.18 102,169.4K
12:25 2,429.44 2,430.14 2,429.30 2,430.14 145,992.0K
12:26 2,430.04 2,430.30 2,429.88 2,430.05 110,206.8K
12:27 2,430.48 2,431.26 2,430.48 2,431.26 101,727.1K
12:28 2,432.56 2,433.67 2,432.56 2,433.55 132,901.9K
12:29 2,433.47 2,433.61 2,432.29 2,432.29 94,244.8K
12:30 2,432.51 2,433.19 2,432.45 2,433.10 90,993.1K
12:31 2,433.19 2,434.86 2,433.19 2,434.86 102,181.4K
12:32 2,436.25 2,440.16 2,436.25 2,439.13 485,597.3K
12:33 2,439.09 2,439.09 2,438.03 2,438.39 159,763.2K
12:34 2,438.15 2,438.15 2,435.64 2,436.06 145,030.3K
12:35 2,436.40 2,439.08 2,436.40 2,438.69 169,925.4K
12:36 2,438.83 2,438.83 2,438.20 2,438.29 70,304.8K
12:37 2,438.27 2,438.40 2,437.01 2,437.24 95,448.9K
12:38 2,437.38 2,437.88 2,437.38 2,437.55 86,686.0K
12:39 2,437.55 2,437.55 2,436.49 2,436.57 103,054.3K
12:40 2,436.62 2,437.43 2,436.62 2,437.43 47,489.4K
12:41 2,437.78 2,439.26 2,437.78 2,439.26 137,087.5K
12:42 2,439.24 2,445.94 2,439.24 2,445.56 649,759.9K
12:43 2,445.72 2,445.74 2,444.88 2,445.49 232,896.2K
12:44 2,445.32 2,447.80 2,445.21 2,447.80 255,678.3K
12:45 2,447.93 2,448.58 2,447.93 2,448.58 317,081.2K
12:46 2,448.22 2,448.25 2,446.74 2,446.97 264,169.1K
12:47 2,447.06 2,447.06 2,445.52 2,445.52 127,217.8K
12:48 2,445.55 2,445.55 2,444.94 2,444.94 124,248.9K
12:49 2,444.92 2,444.96 2,444.67 2,444.72 134,208.9K
12:50 2,444.91 2,445.30 2,444.82 2,445.19 103,466.1K
12:51 2,445.37 2,445.66 2,445.37 2,445.52 50,458.7K
12:52 2,445.50 2,446.61 2,445.50 2,446.61 121,245.0K
12:53 2,446.53 2,446.79 2,446.50 2,446.73 97,122.1K
12:54 2,446.75 2,448.17 2,446.75 2,448.17 199,871.3K
12:55 2,448.08 2,448.89 2,448.08 2,448.34 174,634.9K
12:56 2,447.79 2,447.79 2,447.30 2,447.30 142,864.9K
12:57 2,447.11 2,447.17 2,446.30 2,446.30 145,659.8K
12:58 2,446.16 2,446.56 2,445.94 2,446.02 69,955.1K
12:59 2,445.99 2,446.70 2,445.63 2,445.63 136,448.2K
13:00 2,445.87 2,446.38 2,445.81 2,446.10 78,320.9K
13:01 2,446.10 2,446.81 2,446.08 2,446.81 92,970.4K
13:02 2,446.88 2,448.92 2,446.88 2,448.92 152,055.3K
13:03 2,449.12 2,449.77 2,449.12 2,449.38 135,657.3K
13:04 2,449.40 2,449.79 2,449.40 2,449.55 95,650.0K
13:05 2,449.54 2,449.63 2,449.14 2,449.14 111,282.2K
13:06 2,449.24 2,449.24 2,447.77 2,447.77 161,273.6K
13:07 2,447.88 2,448.00 2,446.88 2,446.88 99,260.6K
13:08 2,446.40 2,447.10 2,445.20 2,447.10 183,317.5K
13:09 2,446.96 2,447.34 2,446.89 2,447.34 96,222.9K
13:10 2,447.37 2,447.45 2,446.93 2,446.97 88,528.4K
13:11 2,447.17 2,447.38 2,446.94 2,446.94 80,739.9K
13:12 2,446.88 2,447.01 2,443.67 2,443.67 170,238.9K
13:13 2,442.67 2,443.03 2,441.44 2,441.48 249,189.5K
13:14 2,441.48 2,442.59 2,441.47 2,442.24 127,263.6K
13:15 2,442.11 2,443.22 2,441.76 2,443.22 118,283.4K
13:16 2,443.24 2,443.24 2,442.41 2,442.41 86,011.9K
13:17 2,442.75 2,443.17 2,442.75 2,443.00 98,526.7K
13:18 2,443.09 2,444.02 2,443.09 2,444.02 89,553.6K
13:19 2,444.14 2,446.32 2,444.14 2,445.93 217,945.0K
13:20 2,445.97 2,445.97 2,444.90 2,445.21 142,982.5K
13:21 2,445.21 2,445.48 2,444.67 2,445.16 92,323.6K
13:22 2,445.27 2,446.27 2,445.27 2,446.24 156,129.1K
13:23 2,446.25 2,447.33 2,446.25 2,447.28 122,910.8K
13:24 2,447.74 2,452.00 2,447.74 2,450.65 540,953.0K
13:25 2,450.87 2,451.50 2,449.97 2,449.97 284,836.4K
13:26 2,449.92 2,450.59 2,449.89 2,450.35 155,911.2K
13:27 2,450.43 2,450.47 2,445.66 2,446.46 334,891.9K
13:28 2,446.71 2,447.19 2,446.03 2,446.03 195,775.5K
13:29 2,445.98 2,447.16 2,445.72 2,447.16 202,410.2K
13:30 2,453.77 2,497.15 2,453.77 2,497.15 4,294,967.3K
13:31 2,510.42 2,522.22 2,509.86 2,522.22 4,294,967.3K
13:32 2,525.35 2,532.14 2,523.53 2,532.14 2,734,297.3K
13:33 2,530.02 2,538.46 2,530.02 2,538.46 3,424,242.9K
13:34 2,538.95 2,542.61 2,538.95 2,541.32 3,538,334.7K
13:35 2,542.98 2,543.01 2,541.47 2,541.59 2,732,053.8K
13:36 2,542.50 2,544.00 2,540.51 2,540.86 2,264,365.1K
13:37 2,540.90 2,541.58 2,537.61 2,537.61 1,603,559.0K
13:38 2,537.49 2,544.52 2,536.22 2,544.52 1,864,336.8K
13:39 2,544.47 2,547.27 2,544.47 2,547.01 1,491,205.8K
13:40 2,546.92 2,546.92 2,544.41 2,544.41 1,605,544.6K
13:41 2,543.99 2,546.25 2,542.86 2,546.11 1,531,102.1K
13:42 2,546.79 2,547.12 2,539.73 2,540.94 1,708,987.8K
13:43 2,541.81 2,542.64 2,540.77 2,541.30 1,761,004.4K
13:44 2,541.27 2,541.27 2,538.00 2,538.83 1,588,703.5K
13:45 2,539.35 2,541.85 2,538.17 2,541.85 1,592,441.5K
13:46 2,541.68 2,543.85 2,541.68 2,542.45 1,567,028.2K
13:47 2,541.87 2,543.70 2,541.87 2,543.59 1,044,338.8K
13:48 2,543.56 2,545.29 2,543.56 2,545.29 951,814.8K
13:49 2,545.55 2,546.74 2,545.18 2,545.18 840,581.1K
13:50 2,545.38 2,546.64 2,545.10 2,545.75 809,041.3K
13:51 2,545.54 2,545.80 2,542.31 2,542.31 897,233.3K
13:52 2,541.03 2,541.03 2,538.63 2,538.63 1,349,896.2K
13:53 2,537.87 2,537.87 2,534.62 2,534.86 1,353,112.8K
13:54 2,534.85 2,535.67 2,534.85 2,535.60 831,913.3K
13:55 2,535.05 2,538.84 2,534.98 2,538.84 1,163,612.2K
13:56 2,539.29 2,540.74 2,539.29 2,540.64 956,144.7K
13:57 2,540.82 2,540.99 2,539.96 2,540.81 790,287.7K
13:58 2,540.92 2,543.64 2,540.92 2,543.64 822,103.0K
13:59 2,543.63 2,545.47 2,543.63 2,545.23 701,939.6K
14:00 2,545.67 2,545.67 2,544.17 2,544.17 760,467.3K
14:01 2,544.85 2,546.86 2,544.85 2,546.56 931,391.7K
14:02 2,547.50 2,547.69 2,547.11 2,547.17 756,663.6K
14:03 2,547.38 2,548.69 2,547.38 2,548.69 822,919.9K
14:04 2,549.29 2,549.69 2,548.83 2,549.69 614,154.8K
14:05 2,549.65 2,554.95 2,549.65 2,554.95 964,733.2K
14:06 2,555.99 2,560.15 2,555.67 2,560.10 1,191,106.7K
14:07 2,560.75 2,566.67 2,560.75 2,566.47 1,538,288.6K
14:08 2,566.72 2,570.55 2,566.72 2,570.26 1,287,536.5K
14:09 2,570.58 2,571.06 2,563.21 2,563.57 1,377,742.3K
14:10 2,564.29 2,568.00 2,564.29 2,567.52 976,935.4K
14:11 2,567.62 2,569.11 2,567.27 2,569.11 771,545.5K
14:12 2,569.86 2,572.43 2,569.86 2,572.43 810,753.8K
14:13 2,573.43 2,575.37 2,572.96 2,575.37 874,060.7K
14:14 2,575.94 2,575.94 2,574.50 2,574.81 974,969.6K
14:15 2,574.90 2,575.47 2,573.77 2,575.47 809,403.4K
14:16 2,575.26 2,575.40 2,574.38 2,574.97 637,967.9K
14:17 2,575.66 2,575.66 2,567.77 2,567.77 868,987.9K
14:18 2,568.45 2,568.45 2,565.53 2,567.08 1,105,564.9K
14:19 2,567.17 2,568.08 2,567.17 2,567.44 559,381.3K
14:20 2,567.43 2,571.52 2,567.43 2,571.42 719,486.1K
14:21 2,571.49 2,575.98 2,571.49 2,575.68 961,225.7K
14:22 2,575.32 2,575.46 2,572.64 2,572.64 745,817.3K
14:23 2,572.27 2,574.75 2,571.20 2,574.75 946,282.8K
14:24 2,573.18 2,573.84 2,572.45 2,572.45 725,892.0K
14:25 2,572.62 2,574.33 2,572.60 2,572.88 648,958.5K
14:26 2,571.59 2,573.52 2,571.59 2,573.52 631,965.2K
14:27 2,573.64 2,573.81 2,572.20 2,572.20 529,990.5K
14:28 2,572.30 2,573.07 2,571.17 2,571.17 615,223.2K
14:29 2,571.24 2,572.06 2,568.31 2,568.31 863,689.0K
14:30 2,569.29 2,570.45 2,569.08 2,569.08 553,545.9K
14:31 2,569.38 2,569.38 2,568.04 2,568.24 555,770.9K
14:32 2,568.23 2,568.23 2,565.33 2,565.33 616,426.6K
14:33 2,564.53 2,566.57 2,564.53 2,566.57 511,960.8K
14:34 2,566.02 2,566.21 2,565.21 2,566.15 474,061.7K
14:35 2,566.75 2,568.65 2,566.29 2,567.86 614,450.2K
14:36 2,567.86 2,567.86 2,566.45 2,566.78 470,858.9K
14:37 2,566.97 2,568.04 2,566.89 2,567.51 599,073.8K
14:38 2,567.47 2,568.10 2,567.12 2,567.12 377,782.3K
14:39 2,567.21 2,567.44 2,566.44 2,567.24 486,277.2K
14:40 2,566.83 2,567.88 2,566.83 2,567.17 478,192.6K
14:41 2,566.98 2,571.01 2,566.98 2,570.75 534,513.0K
14:42 2,570.85 2,573.37 2,569.30 2,573.37 773,022.9K
14:43 2,573.30 2,573.37 2,569.44 2,570.63 558,455.4K
14:44 2,570.45 2,570.74 2,569.23 2,569.23 416,382.0K
14:45 2,569.73 2,569.84 2,569.28 2,569.72 311,708.4K
14:46 2,570.12 2,570.23 2,568.98 2,568.98 325,356.1K
14:47 2,569.55 2,569.55 2,568.86 2,568.86 383,243.7K
14:48 2,568.56 2,569.88 2,568.56 2,569.88 364,685.4K
14:49 2,569.67 2,569.67 2,569.17 2,569.17 335,315.2K
14:50 2,568.70 2,569.35 2,568.70 2,569.35 291,881.9K
14:51 2,569.36 2,571.30 2,569.24 2,571.30 428,232.4K
14:52 2,571.34 2,572.07 2,571.34 2,571.68 519,004.8K
14:53 2,571.71 2,571.71 2,570.68 2,570.71 379,716.5K
14:54 2,571.19 2,572.83 2,571.19 2,572.44 535,984.5K
14:55 2,572.63 2,572.63 2,571.49 2,571.49 376,859.1K
14:56 2,571.32 2,573.29 2,571.16 2,572.83 419,004.7K
14:57 2,572.81 2,572.81 2,572.30 2,572.40 222,259.2K
14:58 2,572.40 2,572.40 2,571.13 2,571.13 302,912.8K
14:59 2,571.55 2,571.90 2,570.26 2,570.26 366,188.5K
15:00 2,569.29 2,569.29 2,566.44 2,566.44 557,266.7K
15:01 2,565.07 2,565.66 2,564.08 2,564.79 589,712.1K
15:02 2,564.06 2,564.06 2,560.64 2,560.70 761,338.4K
15:03 2,560.00 2,560.00 2,556.25 2,556.42 754,114.4K
15:04 2,556.16 2,556.16 2,552.61 2,552.61 999,971.3K
15:05 2,552.73 2,557.59 2,552.73 2,557.59 817,960.4K
15:06 2,557.66 2,558.11 2,556.39 2,557.28 446,209.3K
15:07 2,558.02 2,560.72 2,558.02 2,560.59 545,120.4K
15:08 2,561.24 2,562.26 2,560.10 2,562.26 423,805.2K
15:09 2,561.45 2,565.96 2,561.28 2,565.96 438,783.5K
15:10 2,567.03 2,568.08 2,564.68 2,564.74 593,276.0K
15:11 2,564.88 2,567.27 2,564.88 2,567.24 371,732.4K
15:12 2,567.50 2,569.22 2,567.50 2,568.20 624,853.4K
15:13 2,568.86 2,570.88 2,568.86 2,570.69 548,756.8K
15:14 2,570.84 2,577.77 2,570.84 2,577.74 1,023,627.4K
15:15 2,577.93 2,583.46 2,577.93 2,583.46 1,261,656.3K
15:16 2,583.45 2,583.88 2,578.43 2,578.59 1,055,282.0K
15:17 2,579.31 2,580.39 2,578.15 2,578.29 612,640.1K
15:18 2,578.49 2,581.44 2,578.49 2,579.91 695,558.8K
15:19 2,579.22 2,580.46 2,578.24 2,580.19 470,821.1K
15:20 2,580.17 2,580.92 2,580.11 2,580.62 380,903.4K
15:21 2,581.11 2,582.89 2,581.11 2,582.89 435,656.9K
15:22 2,584.90 2,587.13 2,584.79 2,586.81 920,350.5K
15:23 2,586.79 2,586.91 2,585.61 2,585.61 606,593.2K
15:24 2,585.65 2,585.65 2,583.86 2,584.60 502,752.4K
15:25 2,584.50 2,586.94 2,584.50 2,586.94 454,497.0K
15:26 2,587.00 2,589.47 2,587.00 2,589.40 690,479.5K
15:27 2,588.92 2,589.18 2,587.93 2,588.96 614,173.2K
15:28 2,588.58 2,588.58 2,585.41 2,585.41 586,008.6K
15:29 2,585.76 2,588.55 2,585.76 2,588.55 431,914.6K
15:30 2,588.68 2,590.07 2,588.68 2,589.97 456,077.3K
15:31 2,590.06 2,592.11 2,589.81 2,592.11 617,361.0K
15:32 2,592.18 2,593.98 2,592.18 2,593.98 696,987.7K
15:33 2,594.75 2,596.91 2,594.70 2,596.91 1,006,717.3K
15:34 2,597.48 2,600.88 2,597.48 2,600.88 768,393.5K
15:35 2,600.79 2,601.52 2,598.99 2,598.99 915,431.1K
15:36 2,598.61 2,598.61 2,593.98 2,593.98 934,805.8K
15:37 2,593.82 2,594.52 2,592.92 2,594.52 442,403.8K
15:38 2,594.27 2,595.62 2,594.27 2,594.84 512,818.6K
15:39 2,594.70 2,594.75 2,592.87 2,592.87 505,698.1K
15:40 2,592.03 2,592.48 2,591.28 2,592.48 564,998.4K
15:41 2,593.40 2,594.74 2,593.40 2,594.37 394,595.4K
15:42 2,594.81 2,596.07 2,594.75 2,596.07 637,979.7K
15:43 2,596.28 2,596.92 2,595.40 2,595.53 518,970.5K
15:44 2,595.60 2,598.10 2,595.60 2,597.67 533,981.1K
15:45 2,597.68 2,599.24 2,597.57 2,599.21 418,792.7K
15:46 2,599.30 2,600.15 2,598.34 2,598.64 743,079.8K
15:47 2,598.91 2,598.91 2,593.46 2,593.55 901,595.6K
15:48 2,594.09 2,594.09 2,591.22 2,591.22 534,424.5K
15:49 2,591.53 2,591.53 2,589.19 2,591.17 573,708.9K
15:50 2,591.34 2,592.23 2,591.34 2,592.23 410,991.7K
15:51 2,592.17 2,592.17 2,589.57 2,590.89 481,425.3K
15:52 2,590.92 2,591.54 2,590.02 2,590.28 368,811.8K
15:53 2,590.34 2,590.34 2,589.71 2,590.19 368,687.8K
15:54 2,590.64 2,593.19 2,590.64 2,593.19 380,751.6K
15:55 2,594.37 2,597.04 2,594.37 2,597.04 521,432.7K
15:56 2,596.94 2,599.26 2,596.94 2,597.15 545,660.4K
15:57 2,597.32 2,597.69 2,596.16 2,596.24 346,259.4K
15:58 2,596.31 2,596.53 2,595.08 2,595.08 335,487.8K
15:59 2,594.73 2,594.74 2,593.51 2,594.74 343,347.7K
16:00 2,594.73 2,596.49 2,594.73 2,596.36 322,742.6K
16:01 2,596.67 2,596.67 2,594.09 2,594.21 317,059.4K
16:02 2,594.34 2,595.67 2,594.34 2,595.67 208,366.4K
16:03 2,596.30 2,596.82 2,596.18 2,596.51 266,470.8K
16:04 2,596.28 2,597.55 2,596.22 2,597.40 260,147.0K
16:05 2,597.43 2,599.47 2,597.43 2,599.47 380,879.4K
16:06 2,599.49 2,602.27 2,599.49 2,602.19 624,428.5K
16:07 2,602.09 2,602.39 2,599.77 2,599.81 524,697.0K
16:08 2,599.85 2,601.56 2,599.85 2,601.23 337,592.7K
16:09 2,601.23 2,605.75 2,601.23 2,605.75 759,599.2K
16:10 2,605.95 2,606.74 2,605.76 2,606.74 532,226.4K
16:11 2,607.38 2,607.93 2,605.23 2,605.23 595,775.7K
16:12 2,605.28 2,606.39 2,605.16 2,606.39 508,181.6K
16:13 2,606.75 2,608.33 2,606.75 2,608.14 620,021.1K
16:14 2,608.38 2,610.30 2,607.76 2,608.01 893,580.0K
16:15 2,607.21 2,607.21 2,605.25 2,606.57 587,718.5K
16:16 2,606.56 2,608.54 2,606.56 2,607.66 452,082.7K
16:17 2,607.68 2,609.55 2,607.68 2,609.55 489,455.2K
16:18 2,609.74 2,611.98 2,609.74 2,611.98 635,680.6K
16:19 2,612.03 2,612.03 2,608.69 2,609.81 732,466.0K
16:20 2,610.10 2,613.10 2,610.10 2,613.10 694,678.6K
16:21 2,614.17 2,614.72 2,611.65 2,612.66 740,248.1K
16:22 2,612.20 2,612.21 2,610.37 2,611.69 624,912.8K
16:23 2,611.80 2,614.03 2,611.44 2,614.02 512,248.7K
16:24 2,614.47 2,616.09 2,614.47 2,615.85 544,969.7K
16:25 2,616.44 2,616.68 2,615.83 2,616.68 562,223.6K
16:26 2,616.76 2,618.54 2,616.76 2,618.47 504,689.6K
16:27 2,618.63 2,618.63 2,613.78 2,614.52 1,034,573.5K
16:28 2,614.95 2,615.80 2,614.08 2,615.80 399,303.1K
16:29 2,615.88 2,618.83 2,615.82 2,618.44 560,839.9K
16:30 2,618.43 2,620.07 2,618.43 2,620.00 436,491.2K
16:31 2,619.86 2,621.57 2,619.86 2,621.57 599,066.3K
16:32 2,622.66 2,624.25 2,622.66 2,624.25 754,199.2K
16:33 2,624.56 2,625.05 2,624.43 2,624.98 823,755.5K
16:34 2,626.07 2,628.37 2,626.07 2,627.18 1,068,805.8K
16:35 2,627.35 2,628.47 2,627.29 2,628.05 909,247.9K
16:36 2,629.29 2,630.98 2,629.29 2,630.80 773,158.0K
16:37 2,630.54 2,630.59 2,629.08 2,629.08 765,257.9K
16:38 2,629.21 2,629.51 2,626.64 2,626.66 814,657.2K
16:39 2,626.30 2,627.74 2,626.14 2,627.73 710,999.4K
16:40 2,627.95 2,629.87 2,627.21 2,627.21 799,960.4K
16:41 2,627.05 2,627.05 2,625.15 2,625.67 673,349.8K
16:42 2,625.84 2,625.84 2,622.59 2,622.59 690,533.7K
16:43 2,622.01 2,622.01 2,619.86 2,620.03 734,895.7K
16:44 2,619.65 2,620.59 2,619.50 2,620.13 750,392.8K
16:45 2,620.96 2,624.01 2,620.96 2,623.76 583,715.7K
16:46 2,623.01 2,623.01 2,619.75 2,619.75 451,980.1K
16:47 2,619.33 2,619.33 2,615.17 2,615.17 813,625.1K
16:48 2,615.36 2,615.37 2,613.60 2,613.60 563,953.7K
16:49 2,613.71 2,615.93 2,613.71 2,615.43 595,728.4K
16:50 2,615.51 2,615.86 2,614.18 2,614.18 435,616.8K
16:51 2,613.25 2,613.25 2,609.39 2,609.39 647,560.2K
16:52 2,610.42 2,610.43 2,609.59 2,609.90 490,843.7K
16:53 2,609.53 2,610.58 2,609.21 2,610.45 510,337.5K
16:54 2,611.90 2,614.02 2,611.90 2,613.79 522,471.9K
16:55 2,614.39 2,616.38 2,614.39 2,616.38 400,626.6K
16:56 2,616.52 2,617.99 2,615.66 2,615.69 459,570.2K
16:57 2,615.25 2,615.68 2,615.11 2,615.11 448,505.7K
16:58 2,615.08 2,615.08 2,614.41 2,614.41 274,195.8K
16:59 2,614.49 2,614.61 2,613.50 2,613.68 318,727.5K
17:00 2,613.74 2,614.13 2,612.13 2,612.13 288,546.2K
17:01 2,611.93 2,614.35 2,611.93 2,614.35 282,970.5K
17:02 2,614.18 2,618.72 2,614.18 2,618.72 496,814.7K
17:03 2,618.69 2,619.37 2,618.20 2,619.26 460,499.1K
17:04 2,620.25 2,621.48 2,620.15 2,620.32 427,289.0K
17:05 2,620.74 2,620.74 2,620.05 2,620.19 274,133.1K
17:06 2,620.18 2,621.58 2,620.18 2,621.42 400,931.2K
17:07 2,620.79 2,621.28 2,619.20 2,619.91 363,247.4K
17:08 2,620.09 2,620.18 2,619.16 2,620.07 265,211.9K
17:09 2,619.81 2,621.32 2,619.81 2,621.32 302,302.9K
17:10 2,621.22 2,621.33 2,620.34 2,620.34 298,725.9K
17:11 2,620.36 2,621.51 2,620.32 2,621.51 366,649.2K
17:12 2,621.49 2,624.29 2,621.33 2,624.29 479,774.8K
17:13 2,624.27 2,624.27 2,622.87 2,622.87 467,140.2K
17:14 2,622.99 2,622.99 2,621.61 2,621.75 269,272.0K
17:15 2,621.78 2,624.85 2,621.59 2,624.80 402,973.6K
17:16 2,624.71 2,627.81 2,624.71 2,627.81 653,663.9K
17:17 2,627.65 2,627.70 2,627.20 2,627.41 367,586.8K
17:18 2,627.37 2,628.43 2,627.37 2,628.03 330,580.0K
17:19 2,628.28 2,628.28 2,626.40 2,627.69 452,158.8K
17:20 2,627.72 2,627.72 2,625.98 2,626.03 336,868.5K
17:21 2,626.13 2,627.49 2,626.13 2,626.41 419,596.4K
17:22 2,626.69 2,626.69 2,626.22 2,626.64 342,381.3K
17:23 2,626.99 2,627.63 2,626.93 2,626.93 553,186.2K
17:24 2,626.43 2,626.75 2,626.31 2,626.46 320,860.9K
17:25 2,626.58 2,626.84 2,626.32 2,626.32 489,869.6K
17:26 2,626.26 2,626.96 2,626.10 2,626.77 593,982.4K
17:27 2,626.20 2,626.20 2,624.73 2,625.00 579,219.1K
17:28 2,624.74 2,625.58 2,624.48 2,624.48 666,210.9K
17:29 2,624.07 2,624.24 2,622.57 2,622.57 392,413.1K
17:30 2,622.86 2,622.86 2,622.25 2,622.69 493,892.3K
17:31 2,622.07 2,622.21 2,620.28 2,620.28 443,404.4K
17:32 2,621.02 2,623.13 2,621.02 2,622.28 432,273.0K
17:33 2,622.13 2,622.82 2,621.74 2,621.74 306,240.9K
17:34 2,621.73 2,622.89 2,621.73 2,622.85 300,136.6K
17:35 2,622.99 2,623.45 2,622.91 2,622.96 273,228.2K
17:36 2,622.73 2,622.97 2,622.42 2,622.61 340,762.2K
17:37 2,622.45 2,624.46 2,622.45 2,624.46 382,559.8K
17:38 2,625.14 2,625.16 2,623.95 2,624.47 322,770.0K
17:39 2,625.47 2,627.05 2,625.17 2,627.05 423,031.9K
17:40 2,627.09 2,629.00 2,626.72 2,629.00 487,722.3K
17:41 2,628.87 2,628.98 2,627.83 2,627.97 383,460.0K
17:42 2,627.85 2,627.85 2,627.20 2,627.29 241,152.4K
17:43 2,627.31 2,627.47 2,625.61 2,625.61 304,098.1K
17:44 2,625.40 2,625.64 2,624.69 2,624.87 303,028.9K
17:45 2,625.24 2,626.57 2,625.24 2,626.56 256,714.6K
17:46 2,627.35 2,627.35 2,625.77 2,625.77 261,109.8K
17:47 2,625.94 2,626.71 2,625.94 2,626.29 185,082.5K
17:48 2,627.12 2,629.46 2,627.12 2,629.36 440,516.4K
17:49 2,628.90 2,630.53 2,628.90 2,630.09 436,108.5K
17:50 2,630.01 2,630.81 2,629.96 2,630.81 476,578.8K
17:51 2,630.81 2,630.81 2,627.29 2,627.29 436,248.1K
17:52 2,627.26 2,627.26 2,625.93 2,625.93 361,945.2K
17:53 2,625.97 2,625.97 2,623.67 2,623.67 374,648.9K
17:54 2,623.38 2,623.38 2,622.17 2,623.11 445,736.8K
17:55 2,623.01 2,625.44 2,623.01 2,625.44 324,040.0K
17:56 2,624.68 2,627.59 2,624.68 2,627.30 405,883.9K
17:57 2,628.38 2,628.96 2,628.16 2,628.16 366,829.3K
17:58 2,627.27 2,627.27 2,626.59 2,626.83 308,970.6K
17:59 2,626.63 2,627.60 2,626.63 2,627.21 274,158.3K
18:00 2,627.63 2,628.84 2,627.63 2,628.76 327,982.5K
18:01 2,630.20 2,631.32 2,628.53 2,631.32 368,080.5K
18:02 2,632.31 2,633.19 2,632.18 2,632.90 579,852.4K
18:03 2,633.00 2,637.19 2,633.00 2,636.07 593,372.2K
18:04 2,636.03 2,636.10 2,632.58 2,636.10 381,484.1K
18:05 2,636.37 2,640.31 2,636.37 2,640.31 592,292.4K
18:06 2,640.42 2,640.42 2,638.31 2,638.61 426,897.8K
18:07 2,638.62 2,639.30 2,638.36 2,639.30 366,079.7K
18:08 2,639.71 2,643.42 2,639.71 2,643.31 800,326.9K
18:09 2,644.15 2,644.15 2,643.28 2,643.28 603,668.9K
18:10 2,643.81 2,646.78 2,643.65 2,646.78 620,926.1K
18:11 2,647.43 2,647.43 2,643.73 2,643.73 849,676.2K
18:12 2,643.95 2,646.20 2,643.95 2,646.20 431,510.9K
18:13 2,647.07 2,652.45 2,647.07 2,652.31 873,871.7K
18:14 2,652.40 2,652.40 2,648.84 2,650.20 743,449.0K
18:15 2,650.60 2,650.60 2,646.24 2,648.19 572,941.1K
18:16 2,648.07 2,648.47 2,645.05 2,645.56 612,286.5K
18:17 2,645.84 2,648.10 2,645.84 2,648.10 422,789.2K
18:18 2,647.73 2,651.70 2,647.73 2,651.03 476,181.5K
18:19 2,650.77 2,651.07 2,649.15 2,649.38 556,713.6K
18:20 2,649.45 2,650.48 2,649.45 2,650.32 345,427.5K
18:21 2,650.76 2,650.86 2,649.86 2,650.05 405,853.2K
18:22 2,650.09 2,650.25 2,645.85 2,645.85 608,597.3K
18:23 2,646.26 2,646.26 2,644.52 2,644.65 772,267.5K
18:24 2,644.68 2,644.68 2,642.42 2,642.62 428,838.8K
18:25 2,642.39 2,645.29 2,642.39 2,643.04 417,352.5K
18:26 2,642.86 2,643.59 2,642.65 2,642.65 304,960.6K
18:27 2,642.47 2,642.58 2,640.74 2,640.81 407,474.1K
18:28 2,641.01 2,642.05 2,640.84 2,641.69 335,483.8K
18:29 2,640.48 2,640.48 2,638.02 2,638.36 680,954.2K
18:30 2,638.31 2,639.78 2,637.58 2,637.73 317,026.8K
18:31 2,637.47 2,637.73 2,636.58 2,637.04 387,906.1K
18:32 2,636.66 2,641.01 2,636.63 2,641.01 458,573.7K
18:33 2,641.08 2,643.66 2,641.08 2,643.26 740,781.7K
18:34 2,642.19 2,642.89 2,641.14 2,641.24 467,931.8K
18:35 2,641.29 2,642.75 2,641.29 2,641.55 286,745.8K
18:36 2,641.19 2,641.72 2,640.47 2,640.54 379,569.1K
18:37 2,640.21 2,640.34 2,638.98 2,639.47 297,462.2K
18:38 2,639.23 2,639.69 2,638.11 2,638.21 301,237.0K
18:39 2,638.07 2,638.70 2,637.62 2,638.23 369,264.9K
18:40 2,638.48 2,638.48 2,638.48 2,638.48 374,029.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles