MOEX Russia Index (IMOEX)

IMOEX
🏛️ Federación Rusa →
2,604.55
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 2,814.60 2,817.36 2,814.60 2,816.73 891,448.9K
10:01 2,817.46 2,825.78 2,817.46 2,825.78 1,484,667.1K
10:02 2,824.68 2,824.68 2,821.76 2,823.02 826,938.8K
10:03 2,824.41 2,824.82 2,823.76 2,824.75 620,712.6K
10:04 2,825.35 2,828.02 2,825.35 2,827.06 645,708.5K
10:05 2,827.02 2,827.78 2,825.78 2,825.78 496,333.9K
10:06 2,825.50 2,825.50 2,823.45 2,823.45 486,950.2K
10:07 2,823.43 2,826.35 2,823.43 2,826.35 331,393.7K
10:08 2,826.02 2,827.11 2,826.02 2,826.97 350,182.6K
10:09 2,827.11 2,828.09 2,826.91 2,828.09 370,036.4K
10:10 2,829.43 2,829.63 2,829.08 2,829.49 443,881.5K
10:11 2,829.88 2,831.82 2,829.88 2,831.82 524,228.3K
10:12 2,831.98 2,836.63 2,831.98 2,836.63 630,557.2K
10:13 2,836.34 2,836.79 2,835.78 2,836.79 420,076.0K
10:14 2,837.18 2,838.33 2,837.15 2,838.33 384,708.4K
10:15 2,838.34 2,840.92 2,838.34 2,840.92 809,388.8K
10:16 2,840.71 2,843.06 2,840.71 2,843.06 641,902.1K
10:17 2,843.31 2,843.93 2,842.55 2,843.76 586,444.1K
10:18 2,843.60 2,844.60 2,842.00 2,842.00 528,562.8K
10:19 2,841.46 2,841.97 2,839.61 2,840.55 610,082.8K
10:20 2,841.08 2,841.08 2,837.38 2,837.38 531,258.3K
10:21 2,837.24 2,837.24 2,835.47 2,835.47 476,791.9K
10:22 2,835.53 2,835.58 2,832.95 2,832.95 522,342.6K
10:23 2,833.12 2,833.80 2,832.20 2,832.20 417,215.6K
10:24 2,832.14 2,833.37 2,832.14 2,833.33 262,663.2K
10:25 2,833.65 2,834.36 2,833.65 2,834.36 353,340.4K
10:26 2,834.38 2,834.64 2,832.84 2,832.90 389,603.0K
10:27 2,832.66 2,832.66 2,831.07 2,831.24 306,345.6K
10:28 2,831.75 2,834.85 2,831.75 2,834.27 459,838.7K
10:29 2,834.49 2,834.81 2,833.71 2,834.81 266,201.1K
10:30 2,834.63 2,837.41 2,834.63 2,837.33 339,021.5K
10:31 2,837.29 2,837.29 2,835.21 2,835.21 206,662.7K
10:32 2,835.46 2,835.65 2,835.21 2,835.48 109,264.4K
10:33 2,835.65 2,835.85 2,834.31 2,834.31 246,413.8K
10:34 2,834.49 2,834.49 2,833.77 2,834.06 282,627.6K
10:35 2,833.58 2,834.99 2,833.22 2,834.99 187,550.0K
10:36 2,834.53 2,835.57 2,834.12 2,835.44 211,813.5K
10:37 2,836.47 2,836.47 2,835.34 2,835.34 337,491.8K
10:38 2,835.26 2,835.62 2,834.99 2,834.99 135,537.9K
10:39 2,834.93 2,834.93 2,833.57 2,833.65 111,182.3K
10:40 2,834.01 2,834.01 2,831.81 2,831.81 269,845.7K
10:41 2,831.65 2,831.78 2,828.98 2,830.16 316,449.9K
10:42 2,830.23 2,831.52 2,830.23 2,831.48 173,726.8K
10:43 2,831.43 2,832.41 2,831.43 2,831.74 132,804.6K
10:44 2,831.41 2,833.18 2,831.41 2,833.18 215,799.0K
10:45 2,833.02 2,833.47 2,832.76 2,833.12 288,246.7K
10:46 2,832.91 2,833.15 2,832.67 2,833.15 188,779.2K
10:47 2,833.27 2,834.72 2,833.27 2,834.72 176,914.5K
10:48 2,835.43 2,837.45 2,835.43 2,837.45 308,201.9K
10:49 2,837.47 2,838.28 2,837.13 2,838.28 390,857.6K
10:50 2,838.12 2,838.92 2,837.78 2,838.44 272,634.8K
10:51 2,838.54 2,838.54 2,837.77 2,838.15 180,594.8K
10:52 2,838.03 2,838.27 2,837.57 2,837.57 160,767.8K
10:53 2,837.64 2,839.05 2,837.64 2,838.99 263,564.5K
10:54 2,838.90 2,840.64 2,838.90 2,840.38 203,969.6K
10:55 2,840.56 2,841.62 2,840.24 2,841.60 258,806.0K
10:56 2,841.62 2,842.56 2,841.62 2,842.12 255,308.1K
10:57 2,841.98 2,841.98 2,840.88 2,841.07 226,280.9K
10:58 2,840.82 2,840.93 2,840.20 2,840.20 143,829.1K
10:59 2,840.22 2,840.40 2,839.74 2,839.92 217,682.8K
11:00 2,839.82 2,842.46 2,839.82 2,842.07 261,572.6K
11:01 2,842.81 2,843.40 2,842.81 2,843.22 177,506.0K
11:02 2,843.35 2,843.35 2,842.68 2,842.73 200,409.6K
11:03 2,842.39 2,842.39 2,841.15 2,841.19 172,085.5K
11:04 2,841.11 2,841.11 2,839.38 2,840.47 196,764.1K
11:05 2,840.64 2,842.03 2,840.64 2,842.03 112,621.9K
11:06 2,841.93 2,842.74 2,841.74 2,842.74 77,299.9K
11:07 2,842.87 2,843.98 2,842.87 2,843.89 184,004.3K
11:08 2,843.78 2,844.00 2,842.96 2,843.08 129,757.0K
11:09 2,843.17 2,844.51 2,843.17 2,844.37 241,005.2K
11:10 2,844.67 2,844.89 2,844.50 2,844.89 183,988.4K
11:11 2,845.01 2,845.11 2,844.69 2,845.11 171,118.8K
11:12 2,845.13 2,845.50 2,845.09 2,845.38 181,673.1K
11:13 2,845.27 2,845.46 2,845.26 2,845.32 134,041.9K
11:14 2,845.30 2,845.49 2,845.20 2,845.47 148,816.4K
11:15 2,845.45 2,846.37 2,845.45 2,846.37 188,080.7K
11:16 2,846.44 2,847.50 2,846.44 2,847.17 243,512.5K
11:17 2,846.96 2,847.31 2,846.77 2,846.77 194,604.6K
11:18 2,846.88 2,847.06 2,845.06 2,845.13 249,715.9K
11:19 2,844.73 2,845.22 2,843.50 2,845.22 236,173.5K
11:20 2,845.34 2,845.90 2,844.99 2,844.99 188,638.5K
11:21 2,844.94 2,844.94 2,843.37 2,843.48 171,390.8K
11:22 2,843.42 2,843.93 2,843.42 2,843.86 187,622.4K
11:23 2,843.85 2,843.87 2,842.66 2,842.66 211,573.4K
11:24 2,842.59 2,843.30 2,842.06 2,843.30 226,185.1K
11:25 2,843.24 2,844.94 2,843.23 2,844.94 163,649.9K
11:26 2,844.96 2,845.35 2,844.64 2,845.26 227,487.5K
11:27 2,845.09 2,845.36 2,844.93 2,844.93 185,043.4K
11:28 2,845.40 2,847.10 2,845.40 2,847.10 180,629.8K
11:29 2,847.05 2,848.10 2,847.05 2,848.10 217,632.3K
11:30 2,848.22 2,849.11 2,848.22 2,848.98 212,544.2K
11:31 2,848.85 2,848.85 2,847.69 2,847.69 182,643.6K
11:32 2,847.66 2,847.73 2,847.21 2,847.21 123,161.7K
11:33 2,847.10 2,848.10 2,847.10 2,847.97 146,059.8K
11:34 2,848.14 2,848.15 2,847.86 2,847.86 113,139.3K
11:35 2,847.85 2,848.05 2,847.29 2,847.61 159,457.0K
11:36 2,847.82 2,847.94 2,847.70 2,847.79 116,634.2K
11:37 2,847.91 2,848.08 2,847.76 2,848.08 136,538.6K
11:38 2,848.21 2,848.31 2,848.00 2,848.06 148,914.3K
11:39 2,848.13 2,850.28 2,848.13 2,850.28 328,419.3K
11:40 2,850.31 2,851.06 2,850.31 2,850.99 235,013.8K
11:41 2,850.93 2,851.11 2,850.79 2,850.79 126,839.8K
11:42 2,850.69 2,850.73 2,850.41 2,850.72 182,866.0K
11:43 2,850.73 2,851.27 2,850.53 2,851.23 187,313.8K
11:44 2,851.23 2,852.24 2,851.23 2,852.17 198,328.0K
11:45 2,852.28 2,852.28 2,851.64 2,851.64 170,207.9K
11:46 2,851.26 2,852.12 2,851.26 2,852.11 152,311.6K
11:47 2,852.16 2,852.82 2,852.15 2,852.82 169,307.0K
11:48 2,852.97 2,853.64 2,852.97 2,853.64 274,375.2K
11:49 2,853.53 2,853.88 2,853.35 2,853.88 271,464.0K
11:50 2,853.79 2,854.00 2,853.11 2,853.11 250,586.3K
11:51 2,853.15 2,853.15 2,852.49 2,852.64 145,517.9K
11:52 2,852.87 2,852.87 2,852.00 2,852.32 175,376.3K
11:53 2,852.29 2,852.35 2,851.82 2,851.92 160,213.4K
11:54 2,851.72 2,852.73 2,851.60 2,852.73 145,386.0K
11:55 2,852.94 2,853.30 2,852.79 2,853.30 151,979.3K
11:56 2,853.27 2,853.43 2,853.05 2,853.39 157,562.9K
11:57 2,853.31 2,853.39 2,853.13 2,853.25 108,321.0K
11:58 2,853.41 2,853.51 2,853.09 2,853.41 124,434.4K
11:59 2,853.53 2,853.53 2,853.24 2,853.48 137,354.1K
12:00 2,853.38 2,853.86 2,853.14 2,853.65 186,010.5K
12:01 2,853.50 2,853.74 2,853.40 2,853.70 94,100.4K
12:02 2,853.54 2,854.28 2,853.44 2,854.00 91,772.1K
12:03 2,853.94 2,856.21 2,853.94 2,856.21 215,309.3K
12:04 2,856.78 2,857.51 2,856.78 2,857.51 312,345.1K
12:05 2,857.27 2,857.33 2,856.75 2,856.94 168,712.6K
12:06 2,856.98 2,857.43 2,856.20 2,857.43 122,619.1K
12:07 2,857.53 2,857.64 2,857.26 2,857.55 128,414.9K
12:08 2,857.60 2,857.84 2,857.22 2,857.22 142,835.2K
12:09 2,857.25 2,857.25 2,853.59 2,853.64 279,495.7K
12:10 2,854.24 2,854.98 2,852.43 2,852.43 217,603.1K
12:11 2,852.50 2,853.53 2,852.50 2,852.50 359,920.6K
12:12 2,852.58 2,852.58 2,850.63 2,850.63 392,274.6K
12:13 2,850.62 2,851.68 2,850.35 2,851.68 185,268.8K
12:14 2,851.73 2,852.12 2,851.58 2,851.58 194,047.6K
12:15 2,851.28 2,851.38 2,849.98 2,849.98 177,386.5K
12:16 2,850.00 2,850.03 2,848.93 2,849.16 300,632.1K
12:17 2,848.98 2,850.26 2,848.98 2,849.84 204,622.0K
12:18 2,849.93 2,850.56 2,849.93 2,850.56 119,356.7K
12:19 2,850.53 2,851.06 2,850.53 2,850.86 77,329.5K
12:20 2,850.51 2,850.51 2,849.37 2,849.63 131,973.1K
12:21 2,849.48 2,850.90 2,849.39 2,850.62 114,411.0K
12:22 2,850.71 2,851.77 2,850.70 2,851.77 108,703.0K
12:23 2,852.04 2,854.38 2,852.04 2,854.38 245,637.7K
12:24 2,854.46 2,855.14 2,854.45 2,854.91 176,693.5K
12:25 2,855.03 2,855.51 2,855.03 2,855.43 120,600.4K
12:26 2,855.41 2,856.58 2,855.41 2,856.57 100,661.8K
12:27 2,856.70 2,856.81 2,856.01 2,856.04 101,645.4K
12:28 2,856.18 2,856.45 2,855.92 2,856.38 95,521.8K
12:29 2,856.56 2,856.97 2,856.52 2,856.93 89,546.6K
12:30 2,856.93 2,858.89 2,856.93 2,858.89 192,252.8K
12:31 2,858.67 2,858.67 2,858.09 2,858.47 122,136.4K
12:32 2,858.58 2,858.58 2,855.50 2,856.49 228,119.7K
12:33 2,856.63 2,857.81 2,856.61 2,857.37 134,007.0K
12:34 2,857.46 2,857.46 2,856.68 2,856.87 100,376.1K
12:35 2,856.94 2,857.31 2,856.70 2,856.70 75,045.9K
12:36 2,856.55 2,856.55 2,854.64 2,854.64 138,474.2K
12:37 2,854.52 2,854.52 2,853.90 2,854.10 123,888.9K
12:38 2,854.72 2,855.05 2,854.67 2,854.94 116,666.7K
12:39 2,854.98 2,856.09 2,854.98 2,855.82 92,367.2K
12:40 2,855.74 2,856.13 2,855.47 2,855.51 91,654.4K
12:41 2,855.55 2,855.55 2,854.96 2,855.27 95,787.9K
12:42 2,855.22 2,856.22 2,855.22 2,856.22 59,337.8K
12:43 2,856.30 2,856.36 2,855.91 2,856.08 55,901.5K
12:44 2,856.01 2,856.09 2,855.86 2,856.07 93,505.2K
12:45 2,856.07 2,856.86 2,856.07 2,856.76 110,645.7K
12:46 2,856.88 2,857.61 2,856.88 2,857.36 114,470.9K
12:47 2,857.46 2,857.46 2,856.94 2,856.94 124,299.7K
12:48 2,857.08 2,857.47 2,856.95 2,857.44 67,957.3K
12:49 2,857.61 2,857.76 2,857.56 2,857.62 71,979.7K
12:50 2,857.58 2,857.68 2,857.33 2,857.68 93,077.0K
12:51 2,857.41 2,857.41 2,856.88 2,856.97 77,715.8K
12:52 2,857.00 2,857.01 2,856.75 2,856.90 99,779.8K
12:53 2,856.85 2,857.03 2,856.70 2,856.89 82,312.7K
12:54 2,857.20 2,857.20 2,856.73 2,856.99 67,650.3K
12:55 2,856.88 2,857.47 2,856.58 2,857.47 88,272.6K
12:56 2,857.54 2,857.54 2,857.20 2,857.20 98,998.8K
12:57 2,857.26 2,857.35 2,856.94 2,857.24 121,356.7K
12:58 2,857.12 2,857.12 2,856.29 2,856.29 140,861.8K
12:59 2,856.24 2,856.40 2,855.93 2,855.93 73,379.4K
13:00 2,855.98 2,857.36 2,855.97 2,857.36 144,593.1K
13:01 2,857.36 2,857.55 2,856.27 2,856.27 85,862.2K
13:02 2,856.16 2,856.16 2,855.55 2,855.55 78,910.6K
13:03 2,855.51 2,856.11 2,855.31 2,856.11 90,364.3K
13:04 2,856.16 2,856.51 2,856.08 2,856.17 180,819.1K
13:05 2,856.29 2,856.52 2,856.15 2,856.15 106,273.1K
13:06 2,856.25 2,856.25 2,855.99 2,856.06 103,062.6K
13:07 2,856.04 2,856.30 2,855.91 2,855.98 71,561.7K
13:08 2,856.27 2,856.35 2,856.05 2,856.11 130,730.2K
13:09 2,856.17 2,856.17 2,855.79 2,855.79 142,347.0K
13:10 2,855.92 2,855.94 2,855.54 2,855.54 78,464.5K
13:11 2,855.42 2,855.42 2,854.78 2,854.91 150,153.0K
13:12 2,854.87 2,854.87 2,854.36 2,854.36 84,699.5K
13:13 2,854.45 2,854.53 2,854.38 2,854.53 85,256.6K
13:14 2,854.41 2,854.56 2,854.25 2,854.39 124,574.6K
13:15 2,854.18 2,854.18 2,853.71 2,853.92 140,940.0K
13:16 2,853.83 2,854.11 2,853.83 2,854.00 142,753.1K
13:17 2,854.02 2,854.18 2,853.81 2,853.95 83,667.3K
13:18 2,853.61 2,853.61 2,852.70 2,852.70 204,689.7K
13:19 2,852.60 2,852.63 2,851.82 2,851.83 172,187.9K
13:20 2,852.18 2,852.18 2,851.19 2,851.19 151,209.6K
13:21 2,851.02 2,851.02 2,850.04 2,850.05 203,576.7K
13:22 2,850.10 2,850.10 2,849.31 2,849.37 163,181.1K
13:23 2,849.56 2,850.47 2,849.56 2,850.22 193,327.8K
13:24 2,850.10 2,850.99 2,849.91 2,850.27 120,402.2K
13:25 2,850.04 2,850.75 2,850.04 2,850.73 95,600.6K
13:26 2,850.70 2,851.83 2,850.70 2,851.83 109,280.5K
13:27 2,851.99 2,852.13 2,851.91 2,851.99 93,958.8K
13:28 2,851.73 2,851.73 2,851.34 2,851.47 95,512.9K
13:29 2,851.56 2,851.88 2,851.56 2,851.87 47,171.5K
13:30 2,851.81 2,852.26 2,851.70 2,852.23 111,450.0K
13:31 2,852.29 2,853.74 2,852.29 2,853.74 102,132.3K
13:32 2,853.77 2,854.06 2,853.77 2,853.96 80,719.0K
13:33 2,853.92 2,854.86 2,853.92 2,854.74 88,994.3K
13:34 2,854.77 2,855.14 2,854.76 2,854.99 107,935.0K
13:35 2,854.97 2,855.38 2,854.95 2,855.12 81,779.1K
13:36 2,855.05 2,855.05 2,854.44 2,854.69 99,428.3K
13:37 2,854.77 2,855.04 2,854.64 2,855.04 94,783.6K
13:38 2,854.93 2,855.00 2,854.67 2,854.79 87,515.6K
13:39 2,854.77 2,855.05 2,854.77 2,854.85 44,282.8K
13:40 2,854.82 2,854.83 2,854.29 2,854.29 45,889.6K
13:41 2,854.37 2,854.37 2,853.77 2,853.77 60,367.3K
13:42 2,853.64 2,853.71 2,852.76 2,852.86 112,436.7K
13:43 2,852.55 2,852.55 2,852.22 2,852.33 62,163.4K
13:44 2,852.34 2,852.63 2,851.24 2,851.24 120,733.7K
13:45 2,851.48 2,851.76 2,851.27 2,851.65 95,290.3K
13:46 2,851.67 2,852.30 2,851.50 2,852.30 107,632.0K
13:47 2,852.33 2,852.33 2,851.87 2,851.87 50,370.8K
13:48 2,851.64 2,853.03 2,851.64 2,852.93 161,158.6K
13:49 2,853.13 2,853.18 2,852.72 2,852.77 62,328.9K
13:50 2,852.77 2,853.28 2,852.77 2,853.01 72,068.5K
13:51 2,853.04 2,853.39 2,853.04 2,853.32 65,750.4K
13:52 2,853.51 2,853.55 2,853.28 2,853.44 67,828.9K
13:53 2,853.52 2,853.86 2,853.28 2,853.75 38,996.5K
13:54 2,853.67 2,854.06 2,853.46 2,853.98 67,021.2K
13:55 2,853.93 2,856.39 2,853.88 2,856.39 202,958.0K
13:56 2,856.51 2,857.48 2,856.26 2,857.48 221,757.3K
13:57 2,857.71 2,857.87 2,857.31 2,857.44 166,818.8K
13:58 2,857.28 2,857.55 2,857.02 2,857.55 79,227.6K
13:59 2,857.52 2,858.31 2,857.52 2,858.06 130,729.0K
14:00 2,858.11 2,858.90 2,858.11 2,858.75 106,474.0K
14:01 2,858.75 2,858.91 2,858.71 2,858.73 84,164.0K
14:02 2,858.52 2,858.52 2,857.93 2,857.97 92,457.1K
14:03 2,857.75 2,858.46 2,857.75 2,858.28 46,252.9K
14:04 2,858.37 2,858.45 2,858.19 2,858.28 50,550.3K
14:05 2,858.12 2,858.12 2,857.88 2,857.95 43,615.0K
14:06 2,857.83 2,857.89 2,857.68 2,857.79 72,782.0K
14:07 2,857.68 2,857.69 2,857.30 2,857.43 61,757.7K
14:08 2,857.51 2,857.68 2,857.48 2,857.68 52,630.5K
14:09 2,857.67 2,858.30 2,857.67 2,858.28 74,892.9K
14:10 2,858.23 2,858.90 2,858.23 2,858.80 93,204.4K
14:11 2,858.94 2,861.72 2,858.94 2,861.72 256,693.8K
14:12 2,861.69 2,864.20 2,861.69 2,864.20 423,123.7K
14:13 2,864.21 2,865.21 2,864.18 2,865.21 316,811.1K
14:14 2,865.12 2,867.18 2,865.12 2,867.17 431,067.6K
14:15 2,867.15 2,867.15 2,865.51 2,865.51 218,132.0K
14:16 2,865.51 2,867.24 2,865.51 2,867.16 181,811.4K
14:17 2,867.25 2,868.96 2,867.25 2,868.96 232,995.4K
14:18 2,868.92 2,870.10 2,868.92 2,870.04 198,975.5K
14:19 2,869.80 2,870.15 2,869.38 2,870.15 231,099.1K
14:20 2,870.26 2,870.98 2,870.25 2,870.25 262,604.6K
14:21 2,870.14 2,870.14 2,868.77 2,869.00 241,481.3K
14:22 2,869.12 2,869.63 2,869.12 2,869.27 149,544.4K
14:23 2,869.03 2,869.61 2,869.03 2,869.61 147,239.8K
14:24 2,869.54 2,869.54 2,869.05 2,869.22 95,120.9K
14:25 2,869.20 2,869.20 2,867.30 2,867.40 127,432.0K
14:26 2,867.19 2,867.52 2,866.07 2,867.36 118,353.2K
14:27 2,867.58 2,867.98 2,867.58 2,867.93 85,760.0K
14:28 2,868.11 2,868.36 2,867.41 2,867.41 83,306.1K
14:29 2,867.40 2,868.14 2,867.40 2,868.14 109,536.9K
14:30 2,867.97 2,869.22 2,867.97 2,869.21 77,498.0K
14:31 2,869.15 2,869.84 2,869.02 2,869.84 89,272.6K
14:32 2,869.90 2,870.23 2,869.90 2,870.01 124,969.4K
14:33 2,870.20 2,870.37 2,869.48 2,870.03 126,820.4K
14:34 2,870.11 2,871.16 2,870.11 2,871.16 137,806.0K
14:35 2,871.40 2,873.40 2,871.40 2,873.24 267,866.7K
14:36 2,873.26 2,874.93 2,873.26 2,874.93 262,782.6K
14:37 2,874.95 2,875.60 2,874.81 2,875.00 250,762.6K
14:38 2,875.18 2,875.65 2,875.05 2,875.65 152,050.4K
14:39 2,875.58 2,876.63 2,875.58 2,876.60 230,679.7K
14:40 2,876.46 2,876.91 2,876.46 2,876.61 171,882.8K
14:41 2,876.60 2,876.65 2,875.70 2,875.75 143,875.4K
14:42 2,875.75 2,875.75 2,873.98 2,873.98 196,391.4K
14:43 2,873.79 2,874.47 2,873.57 2,874.30 126,873.5K
14:44 2,874.62 2,874.93 2,874.10 2,874.87 121,756.3K
14:45 2,875.25 2,876.50 2,875.25 2,876.50 139,155.2K
14:46 2,876.38 2,876.77 2,875.72 2,875.72 91,664.2K
14:47 2,875.77 2,875.77 2,874.78 2,875.75 106,895.4K
14:48 2,876.03 2,876.25 2,875.76 2,876.25 163,793.7K
14:49 2,876.32 2,877.22 2,876.32 2,877.08 120,020.6K
14:50 2,877.39 2,877.62 2,877.08 2,877.62 167,938.8K
14:51 2,877.30 2,877.51 2,877.02 2,877.16 165,402.3K
14:52 2,877.09 2,877.09 2,875.34 2,875.34 167,591.7K
14:53 2,875.35 2,875.88 2,874.85 2,875.88 123,552.2K
14:54 2,875.99 2,876.42 2,875.99 2,876.04 91,751.1K
14:55 2,875.57 2,876.32 2,875.57 2,876.32 138,036.6K
14:56 2,876.45 2,876.65 2,875.97 2,876.05 95,093.2K
14:57 2,876.33 2,876.33 2,875.68 2,875.88 98,362.1K
14:58 2,875.56 2,875.69 2,875.34 2,875.42 142,212.6K
14:59 2,873.99 2,874.03 2,873.67 2,873.67 287,815.5K
15:00 2,873.46 2,874.80 2,873.46 2,874.79 100,775.0K
15:01 2,874.69 2,878.01 2,874.69 2,878.01 356,442.1K
15:02 2,878.02 2,878.76 2,878.02 2,878.50 221,187.3K
15:03 2,878.54 2,879.09 2,878.54 2,879.09 167,082.0K
15:04 2,879.05 2,880.08 2,879.04 2,880.08 231,342.1K
15:05 2,880.16 2,880.23 2,879.36 2,879.40 203,347.3K
15:06 2,879.05 2,879.05 2,877.92 2,878.52 126,374.4K
15:07 2,878.41 2,878.58 2,878.32 2,878.33 71,610.1K
15:08 2,878.26 2,879.14 2,878.26 2,878.53 66,280.4K
15:09 2,878.36 2,878.55 2,878.36 2,878.41 63,544.8K
15:10 2,878.52 2,878.52 2,877.56 2,877.56 85,760.5K
15:11 2,877.25 2,877.34 2,876.62 2,876.76 146,399.7K
15:12 2,876.64 2,876.64 2,874.81 2,875.21 159,845.6K
15:13 2,875.14 2,876.31 2,874.80 2,875.83 186,980.2K
15:14 2,875.86 2,875.86 2,875.16 2,875.28 99,964.3K
15:15 2,875.05 2,875.39 2,875.00 2,875.39 174,074.7K
15:16 2,875.34 2,875.71 2,875.34 2,875.42 99,309.8K
15:17 2,875.50 2,876.02 2,875.43 2,875.73 164,195.9K
15:18 2,875.74 2,876.22 2,874.91 2,874.91 102,333.7K
15:19 2,874.83 2,874.83 2,873.59 2,873.59 171,920.4K
15:20 2,873.51 2,873.51 2,871.86 2,871.90 168,689.8K
15:21 2,871.73 2,871.87 2,871.02 2,871.02 235,923.2K
15:22 2,870.98 2,871.85 2,870.69 2,871.85 153,074.4K
15:23 2,872.46 2,873.51 2,872.46 2,873.51 156,976.4K
15:24 2,873.42 2,873.42 2,873.01 2,873.17 86,763.6K
15:25 2,873.08 2,874.92 2,872.86 2,874.86 114,591.3K
15:26 2,874.77 2,874.77 2,874.51 2,874.51 46,748.8K
15:27 2,874.60 2,874.72 2,874.14 2,874.14 67,516.3K
15:28 2,874.09 2,874.09 2,873.54 2,873.66 118,271.8K
15:29 2,873.60 2,873.91 2,873.60 2,873.70 88,551.0K
15:30 2,873.54 2,873.54 2,872.72 2,872.72 95,726.4K
15:31 2,872.79 2,872.79 2,871.73 2,871.74 142,325.0K
15:32 2,871.67 2,871.74 2,871.28 2,871.28 105,153.2K
15:33 2,871.32 2,871.32 2,870.37 2,870.67 216,586.0K
15:34 2,870.53 2,870.62 2,869.86 2,869.88 190,968.5K
15:35 2,869.73 2,869.73 2,868.77 2,868.77 177,668.5K
15:36 2,868.73 2,868.73 2,865.90 2,865.90 226,086.4K
15:37 2,865.65 2,865.70 2,864.28 2,864.28 251,253.8K
15:38 2,864.10 2,864.30 2,863.29 2,863.29 181,202.2K
15:39 2,863.26 2,863.26 2,862.53 2,862.56 169,765.6K
15:40 2,862.46 2,864.09 2,862.46 2,864.09 152,094.2K
15:41 2,864.71 2,866.79 2,864.71 2,866.70 189,833.2K
15:42 2,867.00 2,867.30 2,866.73 2,866.74 126,557.3K
15:43 2,866.48 2,866.93 2,866.48 2,866.88 92,558.6K
15:44 2,866.82 2,867.14 2,866.61 2,866.91 56,923.4K
15:45 2,866.82 2,866.87 2,866.43 2,866.51 60,442.7K
15:46 2,866.49 2,866.49 2,865.31 2,865.31 128,757.3K
15:47 2,865.35 2,867.94 2,865.28 2,867.94 95,941.2K
15:48 2,867.89 2,869.13 2,867.89 2,869.13 116,485.3K
15:49 2,869.00 2,870.47 2,869.00 2,870.47 133,629.0K
15:50 2,870.55 2,870.66 2,868.94 2,868.94 168,091.3K
15:51 2,868.72 2,868.72 2,867.15 2,867.43 83,128.1K
15:52 2,867.67 2,868.27 2,867.67 2,868.27 92,209.4K
15:53 2,868.35 2,868.55 2,867.97 2,868.55 54,385.5K
15:54 2,868.54 2,868.54 2,868.08 2,868.16 78,869.6K
15:55 2,868.05 2,868.05 2,865.85 2,865.85 103,619.2K
15:56 2,865.99 2,867.76 2,865.99 2,867.70 69,270.6K
15:57 2,867.65 2,867.90 2,867.07 2,867.07 70,237.5K
15:58 2,867.15 2,867.15 2,866.06 2,866.06 77,705.6K
15:59 2,865.92 2,865.94 2,864.89 2,864.89 94,618.4K
16:00 2,864.66 2,864.66 2,862.89 2,863.18 135,357.8K
16:01 2,863.06 2,864.90 2,863.06 2,864.87 119,678.1K
16:02 2,864.77 2,864.77 2,863.69 2,863.69 81,388.7K
16:03 2,863.29 2,863.29 2,862.60 2,862.72 111,933.4K
16:04 2,862.63 2,863.67 2,862.63 2,863.38 77,825.6K
16:05 2,863.89 2,863.89 2,863.52 2,863.71 86,248.4K
16:06 2,863.68 2,864.57 2,863.68 2,864.57 90,372.2K
16:07 2,864.51 2,865.86 2,864.51 2,865.86 144,509.4K
16:08 2,865.88 2,866.59 2,865.88 2,866.58 106,528.5K
16:09 2,866.51 2,866.51 2,865.50 2,865.67 89,607.0K
16:10 2,865.52 2,865.68 2,865.30 2,865.52 94,218.5K
16:11 2,865.50 2,865.81 2,864.28 2,864.28 86,040.4K
16:12 2,863.93 2,863.93 2,863.01 2,863.01 81,949.5K
16:13 2,862.91 2,862.91 2,862.03 2,862.27 106,575.3K
16:14 2,862.21 2,862.21 2,860.48 2,860.48 167,066.4K
16:15 2,860.54 2,861.67 2,860.47 2,861.67 105,209.6K
16:16 2,861.67 2,862.87 2,861.67 2,862.82 61,767.8K
16:17 2,863.00 2,863.07 2,862.50 2,862.55 80,342.5K
16:18 2,862.47 2,863.43 2,862.47 2,863.43 118,911.1K
16:19 2,863.26 2,863.69 2,863.26 2,863.68 76,916.5K
16:20 2,863.76 2,864.14 2,863.46 2,864.05 90,337.0K
16:21 2,864.18 2,865.78 2,864.18 2,865.78 96,338.8K
16:22 2,865.79 2,866.74 2,865.79 2,866.34 103,091.9K
16:23 2,866.30 2,866.72 2,866.10 2,866.10 51,583.4K
16:24 2,865.81 2,865.81 2,865.05 2,865.42 58,619.5K
16:25 2,865.25 2,865.43 2,865.10 2,865.43 38,913.3K
16:26 2,865.43 2,865.91 2,865.33 2,865.58 56,464.9K
16:27 2,865.54 2,865.54 2,864.59 2,864.59 62,865.6K
16:28 2,864.67 2,864.67 2,863.30 2,863.30 102,559.8K
16:29 2,863.49 2,864.26 2,863.43 2,864.20 118,442.1K
16:30 2,864.14 2,864.14 2,863.48 2,863.48 60,493.5K
16:31 2,863.21 2,864.62 2,863.21 2,864.09 133,109.2K
16:32 2,863.81 2,864.30 2,863.81 2,864.30 74,107.1K
16:33 2,864.23 2,864.38 2,864.18 2,864.19 56,463.1K
16:34 2,864.29 2,865.47 2,864.29 2,865.44 77,714.5K
16:35 2,865.57 2,865.57 2,865.32 2,865.45 49,796.7K
16:36 2,865.08 2,865.11 2,864.87 2,864.87 58,273.1K
16:37 2,865.05 2,865.11 2,864.71 2,864.81 100,933.2K
16:38 2,864.76 2,864.90 2,864.09 2,864.79 95,705.6K
16:39 2,864.68 2,864.68 2,864.43 2,864.67 52,438.8K
16:40 2,864.88 2,865.71 2,864.88 2,865.63 79,441.1K
16:41 2,865.40 2,865.64 2,865.31 2,865.37 58,449.4K
16:42 2,865.15 2,865.24 2,864.56 2,864.64 41,656.3K
16:43 2,864.61 2,864.66 2,864.11 2,864.19 98,142.9K
16:44 2,864.03 2,864.03 2,863.34 2,863.34 63,341.6K
16:45 2,863.52 2,863.68 2,863.37 2,863.37 53,957.7K
16:46 2,863.42 2,863.42 2,863.07 2,863.36 77,026.4K
16:47 2,863.30 2,863.74 2,863.27 2,863.55 58,601.0K
16:48 2,863.53 2,863.53 2,862.70 2,862.70 70,501.6K
16:49 2,862.78 2,863.06 2,862.63 2,862.97 63,836.8K
16:50 2,862.86 2,862.86 2,862.14 2,862.14 66,474.0K
16:51 2,861.97 2,862.00 2,861.61 2,861.64 59,273.8K
16:52 2,861.46 2,861.80 2,861.35 2,861.76 112,407.7K
16:53 2,861.73 2,861.91 2,861.55 2,861.91 91,581.4K
16:54 2,861.85 2,861.85 2,861.73 2,861.78 75,537.3K
16:55 2,861.72 2,861.91 2,861.72 2,861.90 74,701.3K
16:56 2,861.89 2,862.01 2,861.64 2,861.76 64,351.0K
16:57 2,861.75 2,862.12 2,861.75 2,862.11 136,953.0K
16:58 2,862.12 2,862.38 2,862.12 2,862.38 74,033.6K
16:59 2,862.30 2,862.44 2,861.80 2,861.95 76,277.5K
17:00 2,861.87 2,862.20 2,861.84 2,862.15 69,681.4K
17:01 2,862.25 2,862.39 2,862.07 2,862.35 80,668.2K
17:02 2,862.51 2,863.75 2,862.51 2,863.55 70,443.1K
17:03 2,863.72 2,866.74 2,863.72 2,866.74 226,489.4K
17:04 2,866.77 2,867.78 2,866.08 2,867.78 131,373.2K
17:05 2,867.74 2,870.85 2,867.74 2,870.83 324,335.6K
17:06 2,870.76 2,871.35 2,870.75 2,870.75 158,772.3K
17:07 2,870.60 2,870.60 2,869.30 2,869.50 89,258.3K
17:08 2,869.43 2,870.35 2,869.43 2,869.87 82,426.3K
17:09 2,869.72 2,869.72 2,869.35 2,869.48 85,304.3K
17:10 2,869.46 2,869.46 2,868.91 2,868.91 70,445.0K
17:11 2,869.01 2,869.08 2,868.72 2,868.92 49,550.2K
17:12 2,868.54 2,868.54 2,867.15 2,867.15 89,573.8K
17:13 2,867.28 2,867.28 2,866.80 2,866.80 74,751.7K
17:14 2,866.74 2,866.95 2,866.58 2,866.94 52,688.1K
17:15 2,866.89 2,866.95 2,865.44 2,865.44 95,005.5K
17:16 2,865.15 2,865.21 2,864.94 2,865.08 127,227.5K
17:17 2,865.11 2,865.45 2,865.10 2,865.14 100,706.9K
17:18 2,865.16 2,865.35 2,865.05 2,865.08 97,631.5K
17:19 2,865.08 2,865.19 2,864.74 2,864.79 74,760.9K
17:20 2,864.81 2,865.81 2,864.81 2,865.79 104,026.0K
17:21 2,865.44 2,865.44 2,865.13 2,865.16 79,690.4K
17:22 2,864.89 2,865.10 2,864.86 2,865.10 62,778.2K
17:23 2,865.04 2,865.12 2,864.89 2,864.92 34,920.4K
17:24 2,864.79 2,864.79 2,864.51 2,864.72 93,952.2K
17:25 2,864.45 2,864.46 2,864.22 2,864.30 79,538.3K
17:26 2,864.23 2,864.69 2,864.14 2,864.69 56,816.7K
17:27 2,864.57 2,864.72 2,864.47 2,864.56 125,438.0K
17:28 2,864.62 2,864.74 2,864.59 2,864.60 85,941.3K
17:29 2,864.71 2,865.01 2,864.48 2,865.00 103,425.7K
17:30 2,865.06 2,866.06 2,865.04 2,865.92 52,460.4K
17:31 2,865.99 2,866.22 2,865.81 2,865.81 34,446.1K
17:32 2,865.84 2,866.05 2,865.72 2,866.05 53,044.7K
17:33 2,866.08 2,866.49 2,866.08 2,866.49 60,187.4K
17:34 2,866.58 2,866.69 2,866.52 2,866.69 51,165.0K
17:35 2,866.48 2,866.85 2,866.48 2,866.58 50,953.1K
17:36 2,866.83 2,867.01 2,866.53 2,866.85 53,634.2K
17:37 2,866.88 2,867.09 2,866.83 2,867.06 50,703.1K
17:38 2,867.02 2,867.19 2,866.91 2,867.19 46,172.7K
17:39 2,867.26 2,867.41 2,867.18 2,867.31 73,910.4K
17:40 2,867.25 2,867.25 2,866.97 2,867.02 55,770.5K
17:41 2,867.36 2,867.52 2,867.33 2,867.39 89,008.0K
17:42 2,867.42 2,867.75 2,867.38 2,867.38 59,397.8K
17:43 2,867.43 2,868.03 2,867.43 2,868.03 111,513.4K
17:44 2,868.01 2,869.30 2,868.01 2,869.30 119,454.8K
17:45 2,869.31 2,870.23 2,869.31 2,870.23 115,049.2K
17:46 2,870.23 2,870.24 2,869.91 2,869.91 53,656.0K
17:47 2,870.16 2,870.43 2,870.08 2,870.13 103,806.1K
17:48 2,870.20 2,871.02 2,870.20 2,871.01 148,469.1K
17:49 2,870.90 2,871.26 2,870.59 2,870.59 98,680.9K
17:50 2,870.66 2,870.66 2,870.03 2,870.03 65,489.3K
17:51 2,869.94 2,870.20 2,869.61 2,869.82 123,153.1K
17:52 2,869.83 2,870.18 2,869.83 2,870.10 141,705.7K
17:53 2,870.22 2,870.64 2,870.22 2,870.64 68,668.9K
17:54 2,871.16 2,871.35 2,870.63 2,870.73 132,394.0K
17:55 2,870.54 2,870.54 2,869.58 2,869.99 122,890.7K
17:56 2,870.05 2,871.20 2,869.81 2,870.94 86,451.2K
17:57 2,871.02 2,871.91 2,871.02 2,871.86 162,827.2K
17:58 2,871.84 2,872.15 2,871.82 2,871.98 155,740.3K
17:59 2,871.97 2,872.88 2,871.97 2,872.78 125,555.0K
18:00 2,872.87 2,873.01 2,872.76 2,872.87 121,446.1K
18:01 2,872.91 2,872.94 2,872.40 2,872.72 118,266.9K
18:02 2,872.80 2,873.06 2,872.63 2,873.06 176,048.6K
18:03 2,873.04 2,873.21 2,872.67 2,872.67 138,647.2K
18:04 2,872.79 2,873.68 2,872.79 2,873.68 104,802.5K
18:05 2,873.70 2,874.05 2,873.70 2,873.91 114,034.8K
18:06 2,873.86 2,874.69 2,873.86 2,874.65 170,443.4K
18:07 2,874.68 2,876.02 2,874.68 2,875.97 338,295.1K
18:08 2,876.38 2,876.72 2,876.20 2,876.20 314,269.1K
18:09 2,876.54 2,876.54 2,875.73 2,876.26 176,748.8K
18:10 2,876.56 2,877.48 2,876.47 2,877.38 121,713.0K
18:11 2,877.31 2,877.44 2,876.13 2,876.28 119,773.6K
18:12 2,876.21 2,876.25 2,875.80 2,875.80 76,566.5K
18:13 2,875.83 2,876.24 2,875.63 2,875.63 165,738.4K
18:14 2,875.63 2,875.81 2,875.37 2,875.57 96,709.7K
18:15 2,875.64 2,875.91 2,875.62 2,875.66 66,317.1K
18:16 2,875.39 2,875.59 2,875.28 2,875.28 81,042.6K
18:17 2,875.24 2,875.32 2,874.62 2,874.62 105,353.6K
18:18 2,874.68 2,877.21 2,874.66 2,877.21 128,461.1K
18:19 2,877.21 2,877.23 2,876.67 2,876.67 163,033.4K
18:20 2,876.65 2,876.65 2,875.42 2,875.60 85,400.8K
18:21 2,875.71 2,875.93 2,875.02 2,875.02 182,684.9K
18:22 2,875.03 2,875.23 2,874.42 2,875.23 124,639.1K
18:23 2,875.22 2,875.42 2,874.71 2,874.71 108,650.1K
18:24 2,875.05 2,875.05 2,874.75 2,874.89 85,315.6K
18:25 2,874.90 2,875.31 2,874.69 2,875.13 87,579.1K
18:26 2,875.15 2,876.75 2,875.15 2,876.75 128,494.6K
18:27 2,876.76 2,877.33 2,876.76 2,877.33 235,388.0K
18:28 2,877.12 2,879.01 2,876.96 2,878.99 214,899.2K
18:29 2,878.99 2,878.99 2,878.43 2,878.67 134,326.5K
18:30 2,878.35 2,878.35 2,877.65 2,878.07 175,236.5K
18:31 2,878.11 2,878.46 2,877.82 2,877.98 161,888.6K
18:32 2,878.16 2,878.93 2,878.16 2,878.93 203,087.0K
18:33 2,878.87 2,879.11 2,878.64 2,878.85 135,825.7K
18:34 2,879.07 2,879.28 2,878.61 2,878.61 198,946.0K
18:35 2,878.77 2,878.82 2,878.50 2,878.82 241,300.7K
18:36 2,878.99 2,879.01 2,878.67 2,878.74 160,306.5K
18:37 2,878.63 2,879.00 2,878.63 2,878.83 71,720.2K
18:38 2,878.87 2,880.15 2,878.87 2,879.73 292,433.2K
18:39 2,880.30 2,880.46 2,879.51 2,879.65 323,380.4K
18:40 2,879.42 2,879.42 2,879.42 2,879.42 473,120.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles