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 2,676.76 2,679.35 2,676.56 2,678.58 1,411,708.3K
10:01 2,674.48 2,676.73 2,674.47 2,675.19 1,789,967.1K
10:02 2,674.52 2,678.10 2,673.61 2,678.10 1,180,942.7K
10:03 2,678.53 2,680.86 2,678.26 2,679.73 1,087,978.9K
10:04 2,680.30 2,680.83 2,679.46 2,680.83 824,180.1K
10:05 2,681.81 2,681.81 2,676.14 2,676.14 1,004,666.0K
10:06 2,675.54 2,675.54 2,672.79 2,673.55 754,242.4K
10:07 2,673.76 2,673.84 2,672.56 2,672.89 675,623.1K
10:08 2,672.98 2,672.98 2,670.96 2,671.00 589,018.8K
10:09 2,671.40 2,672.28 2,670.44 2,672.28 633,397.4K
10:10 2,672.86 2,676.91 2,672.71 2,676.91 791,138.8K
10:11 2,676.36 2,677.76 2,675.28 2,675.34 665,083.1K
10:12 2,675.25 2,675.25 2,674.35 2,674.35 652,740.7K
10:13 2,674.37 2,674.38 2,671.87 2,672.28 691,696.6K
10:14 2,672.01 2,672.36 2,669.43 2,669.43 654,802.9K
10:15 2,668.78 2,668.78 2,661.24 2,661.24 1,145,436.2K
10:16 2,660.83 2,661.70 2,660.53 2,661.37 705,521.9K
10:17 2,660.60 2,660.60 2,658.84 2,660.56 763,302.9K
10:18 2,661.02 2,667.27 2,661.02 2,667.08 776,950.6K
10:19 2,667.01 2,669.67 2,667.01 2,669.66 618,931.7K
10:20 2,669.95 2,669.95 2,668.86 2,669.02 494,425.9K
10:21 2,668.28 2,671.47 2,666.93 2,671.47 571,196.7K
10:22 2,673.35 2,676.43 2,673.28 2,676.43 702,031.1K
10:23 2,676.06 2,681.05 2,676.06 2,681.05 842,773.9K
10:24 2,682.61 2,688.32 2,682.49 2,688.32 1,017,687.2K
10:25 2,687.86 2,687.86 2,683.08 2,683.44 860,634.6K
10:26 2,683.52 2,685.56 2,682.58 2,684.25 549,852.2K
10:27 2,684.82 2,687.92 2,683.51 2,687.92 480,482.7K
10:28 2,686.56 2,686.59 2,683.51 2,686.59 660,650.4K
10:29 2,687.39 2,688.21 2,687.39 2,687.84 777,824.5K
10:30 2,688.45 2,692.98 2,688.45 2,689.29 1,337,101.1K
10:31 2,689.17 2,689.17 2,684.58 2,685.14 1,043,697.2K
10:32 2,684.44 2,686.24 2,683.73 2,683.73 516,322.5K
10:33 2,683.41 2,686.20 2,683.41 2,686.12 391,621.5K
10:34 2,686.24 2,687.23 2,684.71 2,687.23 429,977.6K
10:35 2,687.21 2,687.21 2,684.47 2,684.47 435,888.5K
10:36 2,684.22 2,684.22 2,682.13 2,682.86 454,221.9K
10:37 2,682.85 2,683.21 2,682.13 2,683.21 310,146.4K
10:38 2,683.35 2,683.35 2,681.46 2,681.57 401,154.5K
10:39 2,681.67 2,681.98 2,680.55 2,681.78 461,124.0K
10:40 2,681.87 2,684.62 2,681.76 2,684.10 399,206.4K
10:41 2,683.99 2,688.09 2,683.99 2,687.29 510,722.8K
10:42 2,686.32 2,687.39 2,685.52 2,686.12 429,976.3K
10:43 2,686.61 2,689.28 2,686.27 2,689.28 452,141.9K
10:44 2,689.44 2,692.91 2,689.44 2,692.55 542,627.1K
10:45 2,693.97 2,695.63 2,693.97 2,695.20 746,404.5K
10:46 2,694.54 2,694.54 2,688.03 2,688.46 799,602.4K
10:47 2,687.97 2,694.82 2,687.97 2,694.82 591,867.2K
10:48 2,693.63 2,699.32 2,693.63 2,699.32 548,640.4K
10:49 2,698.79 2,698.84 2,696.41 2,696.57 502,992.1K
10:50 2,696.81 2,703.42 2,696.81 2,703.42 914,330.9K
10:51 2,703.75 2,706.79 2,703.75 2,706.47 1,225,686.1K
10:52 2,705.05 2,707.69 2,705.05 2,707.59 1,007,831.6K
10:53 2,707.72 2,707.72 2,704.77 2,704.77 913,228.2K
10:54 2,704.74 2,707.27 2,704.64 2,705.93 938,755.1K
10:55 2,705.65 2,705.76 2,703.12 2,705.76 975,818.4K
10:56 2,705.75 2,710.17 2,705.75 2,710.00 877,643.6K
10:57 2,710.38 2,712.03 2,710.38 2,711.28 826,671.7K
10:58 2,710.99 2,712.17 2,710.03 2,712.17 774,512.4K
10:59 2,712.37 2,713.76 2,712.27 2,713.76 844,336.8K
11:00 2,714.45 2,720.69 2,714.39 2,720.67 1,107,024.5K
11:01 2,721.40 2,721.65 2,720.43 2,721.55 1,147,521.8K
11:02 2,722.07 2,726.63 2,722.07 2,726.63 1,433,412.0K
11:03 2,726.72 2,730.11 2,726.24 2,730.10 1,223,781.0K
11:04 2,730.95 2,736.00 2,730.95 2,736.00 1,298,987.9K
11:05 2,737.10 2,738.03 2,725.65 2,725.65 1,902,348.3K
11:06 2,725.60 2,730.26 2,725.60 2,728.25 970,392.8K
11:07 2,727.99 2,727.99 2,722.72 2,722.74 954,268.5K
11:08 2,721.10 2,723.34 2,720.97 2,721.74 1,009,377.9K
11:09 2,721.53 2,721.53 2,716.87 2,716.87 804,378.8K
11:10 2,716.72 2,716.91 2,715.94 2,716.85 785,296.7K
11:11 2,717.60 2,718.53 2,717.43 2,718.53 529,959.6K
11:12 2,719.05 2,720.94 2,719.05 2,719.58 699,998.8K
11:13 2,719.63 2,721.85 2,719.63 2,721.48 531,988.2K
11:14 2,721.47 2,722.48 2,721.08 2,721.34 538,826.0K
11:15 2,721.25 2,728.31 2,721.25 2,728.31 863,480.4K
11:16 2,728.89 2,731.76 2,728.89 2,731.76 1,004,553.4K
11:17 2,731.52 2,731.52 2,724.88 2,725.86 929,418.5K
11:18 2,725.74 2,725.74 2,721.90 2,723.09 897,269.7K
11:19 2,722.23 2,722.64 2,721.21 2,722.64 739,099.5K
11:20 2,722.98 2,726.87 2,722.58 2,726.87 896,719.7K
11:21 2,728.95 2,728.95 2,726.75 2,727.26 895,041.0K
11:22 2,726.63 2,730.04 2,726.63 2,730.04 804,135.0K
11:23 2,730.40 2,733.69 2,730.40 2,732.30 767,825.4K
11:24 2,732.14 2,734.74 2,732.14 2,734.18 737,482.4K
11:25 2,734.35 2,738.04 2,734.26 2,738.04 868,016.3K
11:26 2,738.34 2,738.34 2,731.50 2,731.72 1,084,507.6K
11:27 2,732.77 2,733.25 2,732.09 2,732.28 748,297.0K
11:28 2,730.98 2,731.07 2,729.91 2,730.90 838,470.4K
11:29 2,729.24 2,729.79 2,728.81 2,729.30 670,966.1K
11:30 2,729.07 2,729.89 2,728.92 2,728.93 594,091.5K
11:31 2,728.46 2,728.46 2,724.30 2,725.30 920,537.0K
11:32 2,725.53 2,725.53 2,722.45 2,722.70 725,843.7K
11:33 2,722.29 2,722.29 2,719.27 2,719.27 854,331.6K
11:34 2,718.88 2,718.88 2,715.42 2,715.55 1,125,498.5K
11:35 2,715.33 2,722.05 2,715.33 2,720.33 824,918.6K
11:36 2,720.51 2,720.51 2,716.72 2,717.30 492,240.9K
11:37 2,716.82 2,718.62 2,716.54 2,717.86 533,546.3K
11:38 2,717.62 2,717.67 2,715.99 2,716.60 447,407.7K
11:39 2,716.97 2,716.97 2,714.00 2,714.09 802,312.7K
11:40 2,713.23 2,716.27 2,713.23 2,716.27 583,614.3K
11:41 2,717.32 2,720.25 2,717.20 2,718.30 645,274.9K
11:42 2,718.23 2,718.23 2,715.53 2,716.05 471,426.0K
11:43 2,715.57 2,715.57 2,712.33 2,712.34 485,377.7K
11:44 2,712.45 2,713.39 2,711.44 2,711.46 564,081.7K
11:45 2,711.45 2,711.64 2,709.72 2,709.76 667,415.7K
11:46 2,709.44 2,709.57 2,708.43 2,708.51 574,532.0K
11:47 2,708.51 2,708.94 2,708.30 2,708.36 526,375.3K
11:48 2,708.18 2,713.01 2,708.11 2,712.36 769,806.7K
11:49 2,712.40 2,713.30 2,711.67 2,713.30 521,060.9K
11:50 2,713.83 2,714.10 2,711.66 2,711.66 467,795.3K
11:51 2,711.86 2,712.51 2,711.63 2,711.95 295,044.7K
11:52 2,712.42 2,715.78 2,712.42 2,715.78 447,409.9K
11:53 2,716.44 2,718.48 2,716.24 2,718.48 536,424.0K
11:54 2,719.13 2,721.38 2,719.13 2,721.38 560,291.9K
11:55 2,721.24 2,721.56 2,719.80 2,719.80 496,050.4K
11:56 2,719.70 2,719.70 2,718.84 2,718.84 378,171.2K
11:57 2,718.74 2,718.74 2,714.23 2,714.38 459,211.4K
11:58 2,715.13 2,717.16 2,715.13 2,716.53 317,204.5K
11:59 2,716.07 2,716.10 2,713.39 2,713.67 330,808.5K
12:00 2,713.66 2,713.74 2,710.05 2,710.05 341,094.8K
12:01 2,708.93 2,709.35 2,704.65 2,704.89 743,985.6K
12:02 2,704.40 2,705.94 2,703.02 2,705.94 745,818.8K
12:03 2,704.68 2,704.82 2,702.87 2,702.87 404,059.7K
12:04 2,703.09 2,703.09 2,701.84 2,702.15 457,825.9K
12:05 2,701.28 2,701.28 2,698.11 2,699.56 837,857.5K
12:06 2,699.68 2,704.10 2,699.68 2,703.78 524,893.2K
12:07 2,703.79 2,707.41 2,703.79 2,704.87 582,727.4K
12:08 2,705.12 2,705.49 2,701.81 2,701.81 397,107.7K
12:09 2,702.60 2,703.95 2,702.55 2,703.81 324,914.6K
12:10 2,703.58 2,705.02 2,703.58 2,705.02 335,450.4K
12:11 2,704.75 2,704.75 2,700.81 2,700.94 495,503.2K
12:12 2,701.62 2,701.94 2,701.42 2,701.73 440,444.8K
12:13 2,701.70 2,701.70 2,699.35 2,699.35 452,299.2K
12:14 2,700.04 2,700.04 2,698.45 2,698.45 280,685.9K
12:15 2,697.53 2,700.49 2,697.53 2,700.49 551,167.9K
12:16 2,700.48 2,701.46 2,700.48 2,701.37 319,999.9K
12:17 2,701.60 2,701.67 2,698.81 2,698.81 383,441.4K
12:18 2,698.70 2,698.70 2,697.39 2,697.39 454,188.4K
12:19 2,697.97 2,697.99 2,696.91 2,697.41 367,582.7K
12:20 2,697.39 2,700.85 2,697.39 2,700.85 362,484.9K
12:21 2,701.24 2,701.54 2,700.21 2,700.39 457,674.1K
12:22 2,700.53 2,702.48 2,700.53 2,701.70 422,591.1K
12:23 2,701.35 2,701.35 2,700.16 2,700.16 273,253.9K
12:24 2,699.78 2,699.78 2,696.56 2,697.17 405,565.2K
12:25 2,697.03 2,702.08 2,696.93 2,702.08 476,706.7K
12:26 2,702.00 2,702.40 2,700.88 2,701.49 257,774.2K
12:27 2,700.87 2,700.87 2,699.95 2,700.25 216,142.6K
12:28 2,700.30 2,700.78 2,700.25 2,700.60 162,062.1K
12:29 2,700.36 2,704.08 2,700.36 2,704.08 312,481.0K
12:30 2,704.11 2,704.23 2,701.97 2,701.97 284,090.5K
12:31 2,701.28 2,702.38 2,701.28 2,702.10 212,434.1K
12:32 2,701.83 2,701.83 2,700.90 2,700.90 331,122.3K
12:33 2,700.51 2,701.16 2,700.31 2,700.31 210,637.0K
12:34 2,700.22 2,700.30 2,698.90 2,698.90 215,959.8K
12:35 2,699.01 2,699.55 2,699.01 2,699.45 236,894.4K
12:36 2,699.53 2,699.53 2,698.88 2,698.88 171,491.0K
12:37 2,699.05 2,699.24 2,698.39 2,699.24 226,701.6K
12:38 2,699.19 2,699.56 2,699.19 2,699.42 156,100.8K
12:39 2,700.10 2,700.10 2,698.58 2,699.00 298,093.8K
12:40 2,698.92 2,699.54 2,698.92 2,699.40 213,371.9K
12:41 2,699.35 2,701.32 2,699.34 2,701.32 197,538.9K
12:42 2,701.50 2,710.67 2,701.50 2,710.67 710,214.8K
12:43 2,711.33 2,711.48 2,708.02 2,708.03 441,309.0K
12:44 2,708.57 2,709.81 2,708.45 2,709.69 320,545.3K
12:45 2,709.21 2,709.73 2,708.54 2,708.66 306,781.8K
12:46 2,708.86 2,709.05 2,708.24 2,708.88 237,178.5K
12:47 2,709.13 2,709.35 2,708.62 2,708.62 302,275.5K
12:48 2,708.92 2,709.26 2,708.57 2,708.57 216,000.8K
12:49 2,708.63 2,708.63 2,707.32 2,707.44 224,767.1K
12:50 2,707.07 2,707.66 2,706.51 2,706.51 190,193.1K
12:51 2,706.28 2,706.28 2,704.31 2,704.31 190,246.3K
12:52 2,703.46 2,704.41 2,703.46 2,704.41 176,097.0K
12:53 2,704.82 2,704.82 2,702.94 2,703.53 188,711.6K
12:54 2,701.70 2,701.74 2,700.07 2,700.73 345,299.9K
12:55 2,701.20 2,701.20 2,698.85 2,698.85 228,692.1K
12:56 2,699.38 2,700.81 2,699.38 2,699.89 275,759.9K
12:57 2,699.80 2,700.35 2,698.76 2,698.84 228,402.1K
12:58 2,699.06 2,699.06 2,696.50 2,696.50 228,746.4K
12:59 2,696.38 2,696.72 2,695.82 2,695.86 391,019.1K
13:00 2,694.46 2,696.98 2,694.30 2,696.98 464,812.1K
13:01 2,697.05 2,697.13 2,695.02 2,695.02 202,959.5K
13:02 2,694.93 2,696.34 2,694.93 2,696.07 283,359.5K
13:03 2,695.59 2,696.36 2,695.53 2,696.36 172,477.5K
13:04 2,696.50 2,696.58 2,696.25 2,696.25 143,125.8K
13:05 2,696.27 2,696.73 2,696.27 2,696.73 173,423.9K
13:06 2,696.93 2,697.34 2,696.50 2,697.34 129,847.2K
13:07 2,697.36 2,697.48 2,696.33 2,696.33 199,142.5K
13:08 2,696.32 2,696.40 2,696.18 2,696.37 95,413.3K
13:09 2,696.44 2,697.37 2,696.44 2,697.20 156,961.4K
13:10 2,697.26 2,699.48 2,697.24 2,699.48 264,198.8K
13:11 2,698.79 2,699.52 2,698.74 2,699.46 229,426.0K
13:12 2,699.77 2,700.02 2,699.55 2,699.69 172,845.7K
13:13 2,699.23 2,699.23 2,697.95 2,697.96 167,521.3K
13:14 2,698.14 2,698.14 2,697.43 2,697.66 149,035.7K
13:15 2,697.45 2,697.84 2,696.35 2,696.35 130,926.7K
13:16 2,695.52 2,696.37 2,695.42 2,696.00 178,477.4K
13:17 2,695.90 2,695.92 2,694.54 2,694.61 203,488.0K
13:18 2,694.67 2,694.88 2,694.55 2,694.61 156,238.5K
13:19 2,694.72 2,694.72 2,694.02 2,694.05 238,017.9K
13:20 2,693.96 2,694.06 2,693.78 2,693.92 195,683.6K
13:21 2,693.94 2,693.94 2,693.41 2,693.41 199,038.7K
13:22 2,693.30 2,695.35 2,693.30 2,694.71 312,357.2K
13:23 2,694.09 2,694.25 2,691.89 2,691.89 378,049.8K
13:24 2,691.29 2,691.29 2,690.11 2,690.19 409,994.8K
13:25 2,689.66 2,689.70 2,688.79 2,688.79 527,838.8K
13:26 2,689.68 2,690.75 2,689.68 2,690.29 474,940.8K
13:27 2,690.94 2,690.94 2,690.25 2,690.42 502,194.6K
13:28 2,690.48 2,690.94 2,689.16 2,689.96 478,256.1K
13:29 2,690.21 2,691.33 2,690.21 2,691.01 425,674.6K
13:30 2,690.89 2,690.89 2,689.63 2,689.71 253,877.8K
13:31 2,689.93 2,690.92 2,689.93 2,690.87 251,194.4K
13:32 2,690.45 2,690.62 2,689.01 2,689.01 309,803.3K
13:33 2,688.61 2,688.61 2,687.24 2,687.88 528,578.4K
13:34 2,688.33 2,688.75 2,687.91 2,688.24 381,072.0K
13:35 2,688.78 2,688.79 2,686.27 2,686.34 478,941.4K
13:36 2,687.56 2,688.63 2,687.56 2,688.56 358,393.1K
13:37 2,688.43 2,696.05 2,688.43 2,696.05 831,730.0K
13:38 2,696.31 2,696.31 2,694.72 2,695.18 541,756.1K
13:39 2,695.01 2,695.79 2,694.60 2,695.73 294,322.0K
13:40 2,695.86 2,695.86 2,693.27 2,693.43 269,184.5K
13:41 2,693.43 2,694.73 2,693.41 2,694.63 226,765.2K
13:42 2,695.33 2,695.80 2,693.90 2,693.90 267,359.6K
13:43 2,693.42 2,693.42 2,691.32 2,691.32 273,127.4K
13:44 2,690.99 2,690.99 2,688.59 2,688.59 350,454.1K
13:45 2,689.30 2,690.12 2,688.31 2,690.12 401,367.9K
13:46 2,690.26 2,691.69 2,690.26 2,690.91 288,554.2K
13:47 2,691.01 2,692.36 2,691.01 2,691.75 177,716.4K
13:48 2,691.55 2,692.72 2,691.24 2,692.72 183,996.4K
13:49 2,692.77 2,692.77 2,692.12 2,692.39 233,503.3K
13:50 2,692.29 2,692.29 2,691.48 2,691.75 160,602.6K
13:51 2,691.71 2,694.99 2,691.71 2,694.81 350,396.4K
13:52 2,694.73 2,696.66 2,694.61 2,696.57 473,982.6K
13:53 2,696.54 2,697.53 2,696.54 2,697.53 379,034.9K
13:54 2,697.46 2,700.84 2,697.46 2,700.71 500,020.9K
13:55 2,699.27 2,699.27 2,698.34 2,699.14 483,121.3K
13:56 2,699.77 2,702.78 2,699.77 2,702.74 371,075.8K
13:57 2,702.89 2,702.97 2,701.59 2,701.59 333,755.1K
13:58 2,701.47 2,701.47 2,701.14 2,701.37 275,051.8K
13:59 2,701.32 2,701.81 2,701.18 2,701.20 218,632.4K
14:00 2,701.18 2,701.35 2,700.77 2,701.15 239,415.2K
14:01 2,701.12 2,701.39 2,700.72 2,701.27 244,894.0K
14:02 2,701.47 2,701.77 2,701.32 2,701.77 208,071.3K
14:03 2,701.74 2,702.73 2,701.74 2,702.72 250,360.9K
14:04 2,702.56 2,702.71 2,701.94 2,701.94 172,828.5K
14:05 2,701.48 2,702.12 2,700.90 2,700.91 317,142.5K
14:06 2,701.25 2,703.96 2,701.20 2,703.96 298,060.6K
14:07 2,704.24 2,704.38 2,704.10 2,704.17 240,898.0K
14:08 2,704.44 2,709.48 2,704.44 2,709.48 719,759.1K
14:09 2,709.75 2,711.54 2,709.75 2,711.42 428,060.0K
14:10 2,711.87 2,719.00 2,711.87 2,719.00 893,090.9K
14:11 2,719.28 2,719.28 2,715.33 2,715.33 801,857.7K
14:12 2,715.46 2,718.15 2,715.46 2,717.63 472,357.7K
14:13 2,717.41 2,718.35 2,717.41 2,718.35 532,291.6K
14:14 2,718.53 2,720.67 2,718.53 2,720.67 607,580.3K
14:15 2,720.59 2,720.59 2,716.40 2,717.25 741,028.8K
14:16 2,717.33 2,717.53 2,716.35 2,717.00 438,037.3K
14:17 2,716.62 2,716.81 2,712.64 2,712.64 487,275.8K
14:18 2,711.19 2,712.02 2,710.26 2,710.26 484,611.4K
14:19 2,710.04 2,711.51 2,709.84 2,709.84 368,721.3K
14:20 2,711.01 2,713.71 2,711.01 2,713.71 338,928.5K
14:21 2,713.94 2,714.27 2,711.57 2,711.65 250,165.2K
14:22 2,711.63 2,713.06 2,711.35 2,711.35 274,791.5K
14:23 2,711.31 2,711.44 2,710.47 2,710.47 233,913.5K
14:24 2,711.28 2,712.30 2,711.04 2,711.79 194,674.7K
14:25 2,712.13 2,712.28 2,710.22 2,710.22 208,924.7K
14:26 2,709.68 2,709.81 2,707.20 2,707.20 380,515.8K
14:27 2,707.36 2,708.70 2,707.36 2,708.70 349,331.2K
14:28 2,708.66 2,711.36 2,708.09 2,711.25 278,218.6K
14:29 2,711.18 2,711.18 2,709.20 2,709.20 132,704.7K
14:30 2,707.41 2,709.14 2,707.41 2,709.04 241,387.4K
14:31 2,709.08 2,711.54 2,709.04 2,711.54 189,695.8K
14:32 2,711.53 2,711.53 2,710.65 2,711.09 132,647.6K
14:33 2,710.82 2,711.00 2,710.63 2,710.70 134,738.7K
14:34 2,710.72 2,711.06 2,710.72 2,711.03 119,118.1K
14:35 2,710.99 2,711.73 2,710.99 2,711.63 179,104.2K
14:36 2,711.83 2,711.84 2,709.35 2,709.35 188,821.2K
14:37 2,708.72 2,709.10 2,708.40 2,708.72 169,747.4K
14:38 2,708.75 2,708.80 2,708.44 2,708.66 142,094.5K
14:39 2,708.70 2,709.19 2,708.23 2,709.19 132,158.0K
14:40 2,709.31 2,710.36 2,709.31 2,710.27 118,836.1K
14:41 2,710.33 2,710.49 2,709.35 2,709.35 109,897.6K
14:42 2,708.86 2,708.91 2,705.93 2,706.01 240,084.8K
14:43 2,704.54 2,706.15 2,704.22 2,706.15 343,504.4K
14:44 2,706.45 2,706.45 2,705.12 2,705.12 167,917.2K
14:45 2,705.01 2,706.16 2,705.01 2,705.83 173,915.4K
14:46 2,706.00 2,706.79 2,706.00 2,706.67 116,421.8K
14:47 2,706.98 2,707.23 2,705.89 2,705.93 237,449.6K
14:48 2,706.02 2,706.04 2,705.23 2,705.23 149,113.3K
14:49 2,705.19 2,706.71 2,705.19 2,706.52 121,320.3K
14:50 2,706.33 2,706.33 2,705.50 2,705.50 133,716.2K
14:51 2,705.37 2,706.05 2,705.00 2,705.51 233,187.0K
14:52 2,705.55 2,705.55 2,703.79 2,703.79 208,089.2K
14:53 2,703.70 2,704.66 2,703.58 2,703.75 265,216.3K
14:54 2,703.80 2,704.67 2,703.68 2,704.67 198,406.9K
14:55 2,704.95 2,705.36 2,704.28 2,704.28 235,196.2K
14:56 2,704.07 2,705.00 2,703.73 2,704.92 148,363.2K
14:57 2,704.67 2,704.67 2,704.08 2,704.08 240,167.3K
14:58 2,704.07 2,704.16 2,703.56 2,703.56 165,813.2K
14:59 2,703.55 2,703.55 2,701.34 2,701.34 261,208.0K
15:00 2,701.44 2,702.47 2,701.44 2,701.48 243,201.9K
15:01 2,701.47 2,704.18 2,701.41 2,704.02 230,987.0K
15:02 2,703.72 2,703.83 2,702.89 2,702.89 151,983.3K
15:03 2,702.82 2,703.75 2,702.82 2,703.45 122,536.1K
15:04 2,703.56 2,703.78 2,703.50 2,703.71 152,218.4K
15:05 2,703.68 2,703.68 2,702.06 2,702.09 139,532.4K
15:06 2,702.11 2,702.59 2,701.83 2,702.52 210,839.0K
15:07 2,702.41 2,704.92 2,702.41 2,704.46 230,912.8K
15:08 2,704.41 2,704.65 2,704.04 2,704.62 168,477.0K
15:09 2,704.40 2,704.65 2,703.64 2,703.64 149,451.0K
15:10 2,703.36 2,703.36 2,700.98 2,700.98 184,320.8K
15:11 2,700.83 2,700.83 2,699.32 2,699.32 200,597.8K
15:12 2,699.21 2,699.79 2,697.62 2,697.81 298,759.5K
15:13 2,698.22 2,699.94 2,698.07 2,699.80 305,375.3K
15:14 2,699.61 2,699.61 2,698.66 2,698.94 216,919.9K
15:15 2,698.79 2,698.79 2,696.06 2,696.08 254,468.7K
15:16 2,696.14 2,696.18 2,695.16 2,695.87 278,649.3K
15:17 2,695.12 2,696.18 2,694.80 2,695.98 289,023.3K
15:18 2,696.13 2,696.82 2,696.00 2,696.82 175,725.8K
15:19 2,697.09 2,697.95 2,696.85 2,697.95 215,927.4K
15:20 2,697.72 2,697.77 2,696.97 2,697.14 140,147.4K
15:21 2,697.07 2,698.06 2,696.40 2,696.72 256,834.9K
15:22 2,697.04 2,697.08 2,696.59 2,696.59 147,881.5K
15:23 2,697.18 2,697.34 2,696.47 2,696.61 263,149.6K
15:24 2,696.37 2,696.66 2,696.37 2,696.66 143,205.9K
15:25 2,696.37 2,696.40 2,695.28 2,695.44 224,140.8K
15:26 2,695.36 2,697.27 2,695.36 2,697.27 183,958.3K
15:27 2,697.32 2,697.51 2,697.02 2,697.38 232,030.3K
15:28 2,697.32 2,697.44 2,696.60 2,696.69 181,162.3K
15:29 2,696.81 2,697.09 2,694.35 2,694.35 187,804.8K
15:30 2,693.37 2,693.37 2,692.27 2,692.78 199,999.8K
15:31 2,692.93 2,692.94 2,692.25 2,692.33 148,501.6K
15:32 2,692.10 2,692.10 2,691.17 2,691.56 214,519.8K
15:33 2,691.49 2,693.87 2,691.49 2,693.85 241,206.4K
15:34 2,693.63 2,696.79 2,693.43 2,696.76 244,278.7K
15:35 2,696.28 2,697.69 2,696.11 2,697.69 182,894.0K
15:36 2,698.31 2,698.85 2,697.81 2,697.81 265,813.5K
15:37 2,697.84 2,700.05 2,697.83 2,700.05 200,218.4K
15:38 2,700.11 2,700.11 2,699.09 2,699.09 288,764.5K
15:39 2,698.89 2,698.89 2,696.51 2,697.07 216,763.2K
15:40 2,697.20 2,699.35 2,697.20 2,699.35 218,554.6K
15:41 2,700.30 2,704.35 2,700.30 2,703.76 536,934.7K
15:42 2,703.52 2,704.69 2,703.52 2,704.66 220,495.2K
15:43 2,704.61 2,705.52 2,704.45 2,705.48 191,674.7K
15:44 2,706.74 2,708.16 2,706.68 2,708.16 537,401.7K
15:45 2,708.74 2,709.05 2,706.30 2,706.30 361,349.7K
15:46 2,705.66 2,705.66 2,704.79 2,704.79 207,887.6K
15:47 2,704.70 2,704.70 2,702.96 2,703.07 139,227.9K
15:48 2,703.11 2,704.15 2,703.05 2,704.04 115,487.3K
15:49 2,703.96 2,704.18 2,703.75 2,703.75 97,134.9K
15:50 2,703.43 2,703.43 2,700.75 2,701.63 155,006.2K
15:51 2,701.49 2,701.49 2,700.48 2,700.77 197,736.0K
15:52 2,700.70 2,701.41 2,700.70 2,700.97 102,955.8K
15:53 2,701.22 2,702.54 2,701.22 2,702.19 142,868.4K
15:54 2,702.05 2,703.78 2,702.05 2,703.69 153,556.4K
15:55 2,703.61 2,704.09 2,703.56 2,704.01 112,226.7K
15:56 2,703.95 2,706.24 2,703.95 2,706.04 220,292.1K
15:57 2,706.15 2,706.27 2,704.40 2,704.66 174,055.7K
15:58 2,704.77 2,707.00 2,704.41 2,706.99 175,471.4K
15:59 2,707.26 2,707.72 2,706.72 2,706.72 256,067.2K
16:00 2,706.81 2,707.42 2,704.65 2,704.65 240,203.1K
16:01 2,704.70 2,705.59 2,704.70 2,705.11 149,396.5K
16:02 2,705.52 2,705.93 2,705.22 2,705.93 159,968.0K
16:03 2,706.30 2,706.39 2,706.11 2,706.18 152,629.2K
16:04 2,706.56 2,709.82 2,706.56 2,709.82 439,980.1K
16:05 2,710.42 2,710.42 2,709.04 2,709.04 340,952.6K
16:06 2,708.29 2,709.21 2,708.29 2,708.87 253,269.7K
16:07 2,709.14 2,711.56 2,709.08 2,711.56 390,197.0K
16:08 2,712.22 2,713.85 2,712.18 2,713.62 474,317.5K
16:09 2,713.46 2,713.93 2,713.24 2,713.93 265,662.8K
16:10 2,714.32 2,715.65 2,714.32 2,714.67 543,237.7K
16:11 2,714.57 2,714.57 2,710.91 2,710.91 320,023.9K
16:12 2,710.95 2,713.25 2,710.78 2,712.35 269,747.1K
16:13 2,712.92 2,713.18 2,712.22 2,712.22 359,960.3K
16:14 2,711.58 2,711.69 2,711.16 2,711.30 303,294.4K
16:15 2,711.19 2,711.41 2,710.33 2,710.33 251,635.3K
16:16 2,710.04 2,710.14 2,708.93 2,708.93 306,978.0K
16:17 2,708.95 2,710.89 2,708.95 2,710.89 248,446.7K
16:18 2,711.13 2,711.72 2,711.12 2,711.43 225,205.9K
16:19 2,711.48 2,712.42 2,710.49 2,712.42 267,978.2K
16:20 2,712.42 2,712.42 2,709.99 2,710.53 219,145.6K
16:21 2,710.81 2,710.82 2,709.54 2,709.69 183,012.1K
16:22 2,709.74 2,710.85 2,709.74 2,710.67 174,256.2K
16:23 2,710.50 2,711.37 2,710.42 2,711.34 177,156.0K
16:24 2,712.09 2,712.22 2,711.14 2,711.14 245,800.9K
16:25 2,711.36 2,712.54 2,711.36 2,712.54 191,389.6K
16:26 2,713.32 2,714.59 2,713.16 2,714.58 271,846.7K
16:27 2,714.52 2,714.52 2,713.85 2,713.92 235,264.9K
16:28 2,713.92 2,714.58 2,713.86 2,714.58 232,387.2K
16:29 2,714.56 2,714.95 2,714.43 2,714.95 216,474.4K
16:30 2,715.04 2,716.26 2,715.04 2,716.26 249,246.1K
16:31 2,716.19 2,717.99 2,716.14 2,717.99 342,883.6K
16:32 2,718.17 2,719.32 2,718.17 2,719.32 400,851.9K
16:33 2,719.19 2,719.30 2,718.65 2,719.25 355,119.4K
16:34 2,719.34 2,719.34 2,718.63 2,719.13 285,464.4K
16:35 2,719.16 2,719.19 2,717.73 2,717.94 278,278.9K
16:36 2,717.91 2,718.21 2,717.74 2,717.84 235,000.5K
16:37 2,717.99 2,719.91 2,717.99 2,719.91 290,997.7K
16:38 2,720.09 2,720.21 2,719.59 2,719.77 266,109.1K
16:39 2,719.83 2,719.83 2,718.64 2,719.59 226,096.4K
16:40 2,719.74 2,722.08 2,719.74 2,721.96 525,034.2K
16:41 2,721.95 2,726.15 2,721.95 2,726.11 948,522.8K
16:42 2,724.74 2,724.74 2,722.40 2,722.66 491,843.5K
16:43 2,722.24 2,724.44 2,721.98 2,724.30 297,837.9K
16:44 2,723.75 2,723.86 2,723.45 2,723.83 237,641.6K
16:45 2,723.73 2,724.83 2,723.73 2,724.14 312,997.0K
16:46 2,723.36 2,723.38 2,720.84 2,720.85 412,357.2K
16:47 2,720.54 2,721.21 2,719.55 2,721.04 318,696.6K
16:48 2,720.75 2,720.96 2,720.41 2,720.66 207,940.8K
16:49 2,720.34 2,720.34 2,719.43 2,719.43 264,308.6K
16:50 2,719.10 2,719.10 2,716.41 2,716.41 430,392.4K
16:51 2,716.37 2,716.37 2,714.78 2,714.82 372,575.5K
16:52 2,714.85 2,716.61 2,714.85 2,715.88 220,181.3K
16:53 2,716.11 2,716.59 2,716.02 2,716.43 162,747.7K
16:54 2,716.34 2,716.34 2,715.01 2,715.01 154,442.8K
16:55 2,714.34 2,714.34 2,712.71 2,713.88 391,260.4K
16:56 2,714.05 2,714.55 2,713.84 2,714.55 206,607.0K
16:57 2,715.36 2,716.65 2,715.36 2,715.98 242,795.1K
16:58 2,715.92 2,717.29 2,715.92 2,717.29 169,846.8K
16:59 2,717.35 2,718.85 2,717.35 2,718.36 240,127.7K
17:00 2,718.28 2,721.93 2,718.28 2,721.93 325,831.2K
17:01 2,721.81 2,722.57 2,721.13 2,722.57 252,645.1K
17:02 2,722.67 2,723.37 2,722.38 2,723.02 264,937.8K
17:03 2,722.60 2,722.90 2,720.78 2,720.78 200,183.6K
17:04 2,721.18 2,721.39 2,719.75 2,719.76 162,300.3K
17:05 2,719.40 2,721.76 2,719.40 2,721.76 191,538.4K
17:06 2,721.66 2,721.84 2,720.97 2,721.84 164,370.6K
17:07 2,722.01 2,722.60 2,721.73 2,722.60 119,866.8K
17:08 2,722.70 2,723.21 2,722.28 2,722.42 196,819.6K
17:09 2,722.06 2,722.52 2,721.48 2,722.52 200,846.7K
17:10 2,722.34 2,723.10 2,722.34 2,723.05 346,673.7K
17:11 2,722.91 2,723.44 2,721.85 2,721.86 245,484.3K
17:12 2,721.86 2,721.86 2,721.02 2,721.38 193,141.7K
17:13 2,721.50 2,722.46 2,721.35 2,721.82 228,305.7K
17:14 2,721.91 2,722.44 2,721.48 2,721.58 160,049.9K
17:15 2,721.67 2,722.86 2,721.67 2,722.86 228,117.2K
17:16 2,722.51 2,723.05 2,722.51 2,723.05 197,963.5K
17:17 2,723.13 2,723.61 2,723.11 2,723.49 138,757.4K
17:18 2,723.79 2,725.43 2,723.79 2,724.27 491,905.1K
17:19 2,724.21 2,724.21 2,721.71 2,721.71 209,114.1K
17:20 2,721.92 2,721.92 2,719.34 2,719.34 269,803.7K
17:21 2,719.48 2,719.71 2,719.34 2,719.69 196,234.5K
17:22 2,719.59 2,719.59 2,718.06 2,718.40 233,940.5K
17:23 2,718.53 2,718.90 2,718.23 2,718.23 128,358.9K
17:24 2,718.35 2,718.35 2,716.17 2,716.38 183,676.2K
17:25 2,716.45 2,716.64 2,716.39 2,716.49 144,875.0K
17:26 2,716.29 2,717.57 2,716.29 2,717.23 162,735.4K
17:27 2,717.18 2,717.43 2,716.14 2,716.83 235,865.2K
17:28 2,717.07 2,717.07 2,716.23 2,716.23 197,364.1K
17:29 2,716.12 2,716.29 2,713.90 2,713.90 313,343.9K
17:30 2,713.65 2,713.96 2,712.82 2,712.84 262,494.0K
17:31 2,712.42 2,712.42 2,710.99 2,711.11 215,647.4K
17:32 2,711.33 2,712.79 2,711.33 2,712.79 199,149.8K
17:33 2,712.81 2,712.92 2,712.58 2,712.87 133,656.2K
17:34 2,712.25 2,712.54 2,712.13 2,712.23 113,936.1K
17:35 2,712.39 2,714.03 2,712.05 2,714.00 254,948.6K
17:36 2,714.08 2,714.08 2,713.26 2,713.55 123,818.6K
17:37 2,713.46 2,713.52 2,712.95 2,713.14 126,473.5K
17:38 2,713.47 2,713.55 2,713.18 2,713.31 109,078.8K
17:39 2,713.29 2,714.76 2,713.14 2,714.76 142,405.5K
17:40 2,714.06 2,714.06 2,713.54 2,713.54 218,116.5K
17:41 2,713.74 2,714.18 2,713.74 2,714.09 118,614.0K
17:42 2,714.06 2,714.06 2,713.61 2,713.85 143,591.6K
17:43 2,713.85 2,714.45 2,713.85 2,714.44 99,300.2K
17:44 2,714.15 2,714.30 2,713.39 2,713.42 176,269.9K
17:45 2,713.52 2,713.52 2,713.19 2,713.24 130,255.5K
17:46 2,713.32 2,716.41 2,713.32 2,714.94 264,646.0K
17:47 2,715.36 2,716.00 2,715.07 2,716.00 139,802.3K
17:48 2,715.92 2,716.78 2,715.92 2,716.52 135,340.7K
17:49 2,716.44 2,716.67 2,716.13 2,716.13 105,851.1K
17:50 2,715.72 2,717.92 2,715.19 2,717.76 190,385.8K
17:51 2,717.36 2,717.36 2,716.14 2,716.30 131,579.5K
17:52 2,715.97 2,716.09 2,714.73 2,714.73 150,208.3K
17:53 2,714.42 2,714.66 2,713.68 2,713.68 190,171.6K
17:54 2,713.18 2,713.23 2,712.54 2,712.54 207,243.0K
17:55 2,712.41 2,712.41 2,711.52 2,711.73 159,258.7K
17:56 2,711.70 2,712.19 2,711.70 2,711.93 150,045.4K
17:57 2,711.68 2,711.68 2,710.74 2,710.74 206,114.3K
17:58 2,710.55 2,710.69 2,710.46 2,710.69 205,739.7K
17:59 2,710.63 2,711.67 2,710.35 2,711.50 150,779.1K
18:00 2,711.56 2,712.46 2,711.47 2,712.46 231,624.2K
18:01 2,712.95 2,713.13 2,712.50 2,712.57 231,643.8K
18:02 2,712.64 2,712.64 2,710.18 2,710.18 195,019.2K
18:03 2,708.81 2,709.72 2,708.81 2,709.04 348,125.2K
18:04 2,708.55 2,708.70 2,707.77 2,708.05 380,082.3K
18:05 2,708.04 2,708.28 2,706.67 2,706.88 229,223.8K
18:06 2,706.93 2,707.09 2,706.43 2,706.47 230,945.2K
18:07 2,706.82 2,708.34 2,706.82 2,708.12 233,694.8K
18:08 2,707.89 2,707.89 2,707.03 2,707.58 184,449.2K
18:09 2,708.95 2,708.95 2,707.54 2,708.20 135,433.7K
18:10 2,708.11 2,708.11 2,706.24 2,706.58 139,495.3K
18:11 2,706.30 2,706.30 2,705.35 2,705.41 222,420.2K
18:12 2,705.93 2,706.10 2,705.59 2,705.59 133,200.2K
18:13 2,706.09 2,706.09 2,705.37 2,705.62 153,631.2K
18:14 2,705.71 2,706.05 2,705.61 2,705.61 106,616.1K
18:15 2,705.31 2,705.31 2,704.93 2,704.97 106,966.1K
18:16 2,704.76 2,704.87 2,704.13 2,704.13 142,414.5K
18:17 2,703.99 2,703.99 2,703.32 2,703.52 217,024.3K
18:18 2,703.47 2,704.59 2,703.47 2,704.34 130,613.2K
18:19 2,704.48 2,704.48 2,703.29 2,703.55 160,892.9K
18:20 2,703.86 2,703.86 2,702.55 2,702.55 204,003.9K
18:21 2,702.56 2,702.56 2,702.03 2,702.46 147,241.1K
18:22 2,702.91 2,703.19 2,702.34 2,702.68 162,567.4K
18:23 2,702.84 2,702.84 2,702.55 2,702.59 107,872.0K
18:24 2,702.54 2,702.54 2,701.58 2,701.86 162,344.5K
18:25 2,702.67 2,702.67 2,702.18 2,702.36 161,131.3K
18:26 2,702.96 2,706.50 2,702.96 2,706.50 257,017.5K
18:27 2,706.01 2,706.09 2,704.15 2,704.15 151,807.4K
18:28 2,704.11 2,705.75 2,704.10 2,704.69 87,441.1K
18:29 2,704.86 2,705.69 2,704.71 2,705.69 86,410.0K
18:30 2,705.53 2,705.53 2,703.70 2,703.70 139,269.7K
18:31 2,703.58 2,703.81 2,703.35 2,703.60 113,962.5K
18:32 2,703.37 2,703.43 2,703.18 2,703.26 90,532.5K
18:33 2,702.67 2,702.67 2,702.35 2,702.35 134,250.7K
18:34 2,702.63 2,702.63 2,702.01 2,702.38 122,171.4K
18:35 2,702.29 2,703.04 2,702.29 2,702.87 91,543.6K
18:36 2,702.77 2,703.16 2,702.56 2,702.94 186,998.5K
18:37 2,702.97 2,702.97 2,701.94 2,702.07 139,923.8K
18:38 2,701.58 2,702.16 2,701.58 2,702.15 156,613.8K
18:39 2,702.21 2,703.02 2,702.19 2,703.02 104,414.8K
18:40 2,703.15 2,703.15 2,703.15 2,703.15 463,711.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles