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 2,852.31 2,856.35 2,852.31 2,854.58 1,432,060.9K
10:01 2,854.15 2,854.27 2,851.96 2,851.96 1,097,147.4K
10:02 2,852.25 2,852.63 2,851.74 2,851.89 969,496.8K
10:03 2,851.90 2,853.43 2,851.49 2,853.41 690,924.2K
10:04 2,853.68 2,860.29 2,853.68 2,860.25 1,350,493.8K
10:05 2,861.30 2,861.34 2,856.93 2,858.30 1,254,017.5K
10:06 2,859.09 2,864.31 2,858.57 2,864.31 1,145,633.7K
10:07 2,863.94 2,871.34 2,863.94 2,871.13 1,513,147.3K
10:08 2,870.56 2,874.31 2,870.56 2,874.17 1,128,172.4K
10:09 2,874.59 2,875.29 2,872.33 2,872.85 1,166,846.6K
10:10 2,872.84 2,873.58 2,870.45 2,870.45 933,937.9K
10:11 2,869.95 2,869.95 2,868.78 2,869.37 908,586.3K
10:12 2,869.80 2,870.34 2,868.30 2,868.30 790,610.0K
10:13 2,867.98 2,871.73 2,867.82 2,871.31 806,951.3K
10:14 2,871.66 2,872.30 2,869.61 2,870.72 574,740.3K
10:15 2,871.23 2,871.23 2,866.78 2,866.78 664,423.6K
10:16 2,866.95 2,868.15 2,865.81 2,865.81 708,814.1K
10:17 2,865.59 2,865.59 2,863.32 2,863.85 668,971.0K
10:18 2,863.73 2,863.99 2,863.14 2,863.99 574,464.3K
10:19 2,863.95 2,863.95 2,862.33 2,862.36 579,903.3K
10:20 2,862.74 2,862.74 2,861.82 2,861.82 474,594.8K
10:21 2,862.01 2,867.56 2,862.01 2,867.54 822,367.2K
10:22 2,867.81 2,867.81 2,864.56 2,864.56 466,658.2K
10:23 2,864.63 2,865.30 2,863.98 2,865.30 403,036.0K
10:24 2,865.26 2,865.26 2,860.26 2,860.28 602,573.2K
10:25 2,860.14 2,860.14 2,859.51 2,859.77 492,031.5K
10:26 2,860.51 2,863.75 2,860.51 2,863.75 506,339.6K
10:27 2,864.04 2,864.04 2,860.78 2,861.16 420,740.2K
10:28 2,860.97 2,861.61 2,855.13 2,855.13 829,366.5K
10:29 2,855.35 2,857.82 2,855.35 2,856.13 682,310.0K
10:30 2,856.00 2,861.60 2,856.00 2,859.60 787,345.9K
10:31 2,859.32 2,859.32 2,857.01 2,859.05 431,522.9K
10:32 2,859.17 2,859.17 2,857.53 2,857.53 400,933.2K
10:33 2,857.12 2,857.12 2,855.76 2,855.76 451,022.8K
10:34 2,853.53 2,853.53 2,851.63 2,852.78 822,156.2K
10:35 2,853.01 2,853.01 2,847.63 2,847.63 573,660.7K
10:36 2,847.68 2,850.04 2,847.68 2,849.76 429,816.9K
10:37 2,850.31 2,853.40 2,850.31 2,853.40 491,524.1K
10:38 2,853.48 2,853.48 2,850.73 2,852.89 394,196.2K
10:39 2,853.30 2,856.55 2,853.30 2,856.02 596,670.0K
10:40 2,856.21 2,856.21 2,851.62 2,851.62 452,771.1K
10:41 2,851.98 2,854.94 2,851.98 2,854.94 243,146.1K
10:42 2,855.08 2,856.80 2,854.88 2,856.78 301,645.2K
10:43 2,856.09 2,856.09 2,854.38 2,855.79 250,221.9K
10:44 2,855.86 2,855.94 2,855.13 2,855.63 246,876.5K
10:45 2,855.76 2,855.76 2,852.63 2,854.27 478,252.2K
10:46 2,854.34 2,854.34 2,852.93 2,853.57 213,242.9K
10:47 2,853.87 2,853.87 2,853.42 2,853.57 196,783.4K
10:48 2,853.70 2,855.59 2,853.70 2,854.24 448,269.7K
10:49 2,854.17 2,855.77 2,854.17 2,855.77 265,074.8K
10:50 2,856.05 2,856.45 2,854.78 2,854.78 270,096.8K
10:51 2,854.67 2,855.45 2,854.67 2,855.45 243,819.2K
10:52 2,855.40 2,855.89 2,855.22 2,855.76 224,949.9K
10:53 2,855.62 2,859.95 2,855.62 2,859.95 607,441.5K
10:54 2,859.78 2,859.82 2,858.65 2,859.43 289,893.7K
10:55 2,859.46 2,862.90 2,859.46 2,862.38 648,163.0K
10:56 2,862.31 2,862.31 2,861.56 2,862.04 310,671.3K
10:57 2,862.01 2,862.21 2,861.01 2,861.09 299,678.5K
10:58 2,861.07 2,861.12 2,859.18 2,859.67 334,546.8K
10:59 2,859.63 2,859.63 2,858.94 2,858.94 216,858.8K
11:00 2,858.99 2,860.97 2,858.99 2,860.86 340,979.0K
11:01 2,861.00 2,861.00 2,858.40 2,858.48 348,704.4K
11:02 2,858.55 2,860.46 2,858.55 2,859.31 182,865.4K
11:03 2,858.96 2,858.96 2,856.42 2,856.90 342,886.0K
11:04 2,857.32 2,857.32 2,856.13 2,856.13 328,979.6K
11:05 2,856.01 2,856.01 2,852.77 2,854.25 471,818.3K
11:06 2,854.21 2,855.00 2,854.21 2,854.73 193,772.8K
11:07 2,854.49 2,854.75 2,853.92 2,854.01 184,109.3K
11:08 2,853.71 2,855.40 2,853.63 2,855.39 166,224.3K
11:09 2,855.58 2,856.52 2,854.49 2,856.52 192,150.0K
11:10 2,856.50 2,856.50 2,854.07 2,854.68 213,099.6K
11:11 2,854.84 2,856.89 2,854.73 2,856.53 230,762.4K
11:12 2,856.45 2,856.96 2,856.22 2,856.35 129,586.7K
11:13 2,856.52 2,857.55 2,856.44 2,857.55 129,503.5K
11:14 2,857.74 2,857.74 2,856.57 2,857.41 186,826.2K
11:15 2,857.51 2,857.51 2,856.74 2,856.74 105,533.3K
11:16 2,857.08 2,857.08 2,856.83 2,856.92 197,126.1K
11:17 2,856.98 2,856.98 2,854.16 2,854.55 327,311.2K
11:18 2,855.01 2,855.46 2,854.25 2,854.41 146,650.4K
11:19 2,854.57 2,855.50 2,854.03 2,855.50 128,649.0K
11:20 2,855.57 2,856.65 2,854.86 2,854.86 244,819.3K
11:21 2,854.77 2,856.20 2,854.16 2,855.87 205,258.8K
11:22 2,856.17 2,859.41 2,856.17 2,859.41 287,569.2K
11:23 2,859.69 2,861.65 2,859.69 2,861.52 459,789.1K
11:24 2,862.23 2,866.60 2,862.23 2,866.58 591,812.4K
11:25 2,866.01 2,866.01 2,864.21 2,864.21 332,566.1K
11:26 2,863.73 2,863.86 2,862.60 2,862.95 189,313.3K
11:27 2,862.94 2,864.54 2,862.94 2,864.28 152,460.3K
11:28 2,864.25 2,864.88 2,864.25 2,864.72 142,033.1K
11:29 2,864.84 2,865.26 2,863.53 2,864.00 227,655.3K
11:30 2,864.14 2,865.36 2,864.14 2,865.17 184,143.4K
11:31 2,865.48 2,867.74 2,865.48 2,867.70 306,720.9K
11:32 2,867.86 2,870.00 2,867.86 2,869.49 460,768.2K
11:33 2,869.57 2,870.57 2,869.57 2,870.51 327,162.9K
11:34 2,870.07 2,870.15 2,868.21 2,870.10 333,214.7K
11:35 2,870.36 2,871.44 2,868.76 2,870.14 452,706.5K
11:36 2,870.45 2,871.21 2,870.15 2,871.06 198,326.2K
11:37 2,871.18 2,871.53 2,871.12 2,871.53 192,923.4K
11:38 2,871.63 2,872.36 2,870.03 2,870.85 262,712.5K
11:39 2,870.57 2,870.57 2,869.95 2,870.15 289,633.1K
11:40 2,870.20 2,872.75 2,870.20 2,872.69 373,618.4K
11:41 2,873.06 2,875.44 2,873.06 2,874.70 633,814.2K
11:42 2,875.75 2,879.43 2,875.75 2,879.43 683,352.1K
11:43 2,879.39 2,879.39 2,876.70 2,876.70 519,163.4K
11:44 2,876.53 2,876.99 2,875.59 2,875.62 254,894.0K
11:45 2,875.95 2,876.89 2,875.92 2,876.89 293,076.7K
11:46 2,876.82 2,877.80 2,874.86 2,874.92 353,249.6K
11:47 2,874.72 2,874.72 2,873.12 2,873.12 349,839.0K
11:48 2,872.77 2,872.77 2,870.80 2,870.90 307,510.3K
11:49 2,871.00 2,873.22 2,871.00 2,873.11 176,449.4K
11:50 2,873.09 2,873.46 2,872.04 2,873.08 237,773.4K
11:51 2,873.42 2,874.01 2,873.35 2,873.56 170,402.5K
11:52 2,873.81 2,873.81 2,871.35 2,871.39 284,401.8K
11:53 2,871.62 2,871.86 2,870.89 2,871.19 226,911.8K
11:54 2,871.02 2,871.34 2,869.92 2,869.92 270,857.3K
11:55 2,870.21 2,872.34 2,870.21 2,871.63 200,595.0K
11:56 2,872.13 2,872.88 2,872.12 2,872.88 170,303.5K
11:57 2,873.37 2,873.84 2,872.27 2,872.49 174,355.3K
11:58 2,872.79 2,872.80 2,872.07 2,872.07 182,827.6K
11:59 2,872.27 2,872.81 2,871.80 2,872.56 184,124.0K
12:00 2,872.32 2,873.34 2,872.32 2,873.34 176,489.4K
12:01 2,873.34 2,873.48 2,871.23 2,871.32 331,102.8K
12:02 2,871.38 2,872.18 2,871.32 2,871.32 253,291.0K
12:03 2,870.79 2,871.33 2,870.78 2,871.16 342,187.7K
12:04 2,871.51 2,871.76 2,871.06 2,871.76 170,238.9K
12:05 2,871.73 2,873.79 2,871.73 2,873.79 419,409.1K
12:06 2,873.99 2,875.36 2,873.99 2,875.25 419,822.0K
12:07 2,875.11 2,875.14 2,871.52 2,871.58 316,112.3K
12:08 2,871.28 2,871.28 2,870.18 2,870.84 304,042.9K
12:09 2,870.50 2,870.64 2,869.97 2,870.64 217,600.0K
12:10 2,870.85 2,873.05 2,870.85 2,871.73 186,124.6K
12:11 2,871.49 2,871.72 2,870.75 2,871.28 123,639.9K
12:12 2,871.18 2,872.03 2,870.78 2,872.03 127,090.9K
12:13 2,872.08 2,872.47 2,872.04 2,872.37 160,419.4K
12:14 2,872.38 2,872.54 2,872.12 2,872.34 161,579.9K
12:15 2,872.42 2,873.57 2,872.24 2,873.57 221,734.5K
12:16 2,873.97 2,873.97 2,873.35 2,873.38 159,224.7K
12:17 2,873.04 2,873.04 2,872.13 2,872.13 149,394.8K
12:18 2,872.39 2,872.87 2,872.28 2,872.87 110,206.6K
12:19 2,872.96 2,873.12 2,872.81 2,872.88 100,357.4K
12:20 2,873.09 2,873.43 2,872.95 2,872.95 226,812.4K
12:21 2,873.18 2,875.12 2,873.18 2,875.12 399,990.0K
12:22 2,875.43 2,878.45 2,875.43 2,878.44 808,300.2K
12:23 2,878.40 2,880.10 2,878.40 2,880.10 584,853.6K
12:24 2,880.02 2,880.02 2,878.14 2,878.42 355,378.6K
12:25 2,878.74 2,879.99 2,878.74 2,879.99 343,644.6K
12:26 2,880.09 2,880.88 2,879.65 2,880.88 443,839.7K
12:27 2,880.62 2,881.80 2,880.62 2,881.54 503,065.8K
12:28 2,881.21 2,881.21 2,880.28 2,880.72 354,660.5K
12:29 2,880.83 2,881.07 2,880.83 2,881.06 299,755.9K
12:30 2,880.99 2,881.02 2,879.38 2,879.38 327,848.3K
12:31 2,878.02 2,878.16 2,876.92 2,878.16 696,742.0K
12:32 2,878.15 2,878.15 2,877.49 2,877.71 248,378.0K
12:33 2,877.77 2,877.92 2,875.36 2,875.36 446,077.3K
12:34 2,875.54 2,875.88 2,874.68 2,874.77 252,238.8K
12:35 2,874.60 2,876.38 2,874.60 2,876.38 248,619.5K
12:36 2,876.51 2,877.06 2,876.26 2,876.55 199,502.0K
12:37 2,876.75 2,876.75 2,875.70 2,875.78 198,520.7K
12:38 2,875.90 2,875.90 2,875.38 2,875.73 160,428.0K
12:39 2,875.61 2,875.80 2,875.14 2,875.80 209,896.8K
12:40 2,875.87 2,876.93 2,875.20 2,876.93 220,399.9K
12:41 2,877.13 2,878.78 2,877.13 2,878.52 303,850.1K
12:42 2,878.50 2,879.76 2,878.24 2,879.69 208,793.7K
12:43 2,879.96 2,880.74 2,879.93 2,879.93 235,967.2K
12:44 2,879.64 2,879.76 2,879.37 2,879.74 264,402.4K
12:45 2,880.25 2,882.44 2,880.25 2,882.15 258,489.8K
12:46 2,882.14 2,882.26 2,881.70 2,881.70 204,117.7K
12:47 2,881.67 2,881.67 2,879.09 2,879.61 339,107.3K
12:48 2,880.22 2,880.69 2,880.01 2,880.39 226,927.5K
12:49 2,880.26 2,880.26 2,878.78 2,878.78 242,141.6K
12:50 2,878.71 2,878.82 2,878.04 2,878.04 184,020.3K
12:51 2,878.01 2,878.36 2,877.27 2,877.27 155,848.3K
12:52 2,877.21 2,877.21 2,876.54 2,876.65 170,522.7K
12:53 2,876.62 2,876.62 2,875.11 2,875.11 225,073.7K
12:54 2,875.20 2,877.13 2,875.20 2,877.13 250,551.3K
12:55 2,877.37 2,877.80 2,876.53 2,877.80 159,515.9K
12:56 2,878.01 2,879.64 2,878.01 2,879.64 246,130.1K
12:57 2,879.57 2,879.82 2,879.08 2,879.57 225,999.1K
12:58 2,879.59 2,879.61 2,878.79 2,879.61 164,875.1K
12:59 2,879.60 2,879.60 2,878.17 2,878.17 187,867.0K
13:00 2,877.83 2,877.83 2,875.80 2,875.92 450,748.8K
13:01 2,875.80 2,875.80 2,872.90 2,872.90 326,317.5K
13:02 2,872.81 2,873.40 2,872.29 2,872.93 272,279.8K
13:03 2,873.11 2,873.51 2,872.88 2,873.04 264,070.2K
13:04 2,873.00 2,873.00 2,869.97 2,869.97 418,873.8K
13:05 2,869.65 2,869.65 2,868.77 2,868.93 514,759.0K
13:06 2,868.84 2,870.54 2,868.55 2,870.54 286,451.8K
13:07 2,871.15 2,872.13 2,871.15 2,871.69 298,743.9K
13:08 2,871.97 2,872.19 2,871.85 2,872.03 240,255.6K
13:09 2,872.08 2,872.08 2,870.08 2,870.30 210,337.3K
13:10 2,870.43 2,870.43 2,869.38 2,869.85 243,254.4K
13:11 2,869.19 2,869.86 2,869.19 2,869.76 220,500.7K
13:12 2,869.24 2,869.31 2,865.24 2,865.24 450,697.6K
13:13 2,864.99 2,866.13 2,864.50 2,865.66 535,604.0K
13:14 2,865.62 2,866.05 2,865.51 2,866.05 231,908.7K
13:15 2,865.86 2,865.86 2,864.54 2,864.57 303,998.4K
13:16 2,864.77 2,865.15 2,864.52 2,864.58 308,136.5K
13:17 2,865.12 2,867.96 2,865.12 2,867.96 378,404.9K
13:18 2,869.39 2,869.73 2,868.56 2,868.70 329,225.6K
13:19 2,868.88 2,869.04 2,868.63 2,868.81 223,936.7K
13:20 2,868.92 2,868.92 2,867.96 2,867.96 148,568.0K
13:21 2,868.02 2,869.30 2,867.94 2,869.11 225,103.1K
13:22 2,869.00 2,869.47 2,869.00 2,869.45 134,034.3K
13:23 2,869.47 2,869.54 2,869.35 2,869.39 126,425.8K
13:24 2,869.48 2,869.92 2,869.48 2,869.91 163,874.3K
13:25 2,870.11 2,870.18 2,869.81 2,870.18 113,991.6K
13:26 2,870.12 2,872.51 2,870.12 2,872.51 323,279.6K
13:27 2,872.51 2,873.17 2,872.51 2,873.17 211,737.3K
13:28 2,873.59 2,873.63 2,870.54 2,870.58 269,020.8K
13:29 2,870.64 2,871.92 2,870.64 2,871.92 112,920.8K
13:30 2,872.06 2,872.87 2,872.06 2,872.87 138,699.9K
13:31 2,872.98 2,873.47 2,872.98 2,873.33 199,688.9K
13:32 2,873.34 2,873.93 2,872.91 2,873.93 232,280.4K
13:33 2,874.12 2,874.96 2,872.32 2,872.34 354,393.1K
13:34 2,872.52 2,872.69 2,869.45 2,870.75 306,762.4K
13:35 2,870.73 2,871.73 2,870.73 2,871.73 122,169.6K
13:36 2,871.98 2,871.98 2,869.71 2,869.71 223,121.9K
13:37 2,870.19 2,870.19 2,868.38 2,869.10 234,324.8K
13:38 2,869.52 2,870.11 2,869.30 2,869.99 174,540.4K
13:39 2,870.14 2,870.16 2,869.93 2,870.14 160,372.6K
13:40 2,869.98 2,870.51 2,869.74 2,870.51 164,901.1K
13:41 2,869.62 2,869.62 2,868.15 2,868.30 246,937.0K
13:42 2,868.29 2,868.59 2,868.10 2,868.10 142,044.5K
13:43 2,868.26 2,868.26 2,867.33 2,867.57 183,361.6K
13:44 2,867.70 2,867.70 2,865.19 2,865.42 360,413.1K
13:45 2,865.21 2,865.21 2,863.51 2,864.02 343,065.0K
13:46 2,864.22 2,864.75 2,863.96 2,864.61 202,472.9K
13:47 2,864.37 2,864.63 2,864.11 2,864.61 163,245.6K
13:48 2,864.59 2,865.65 2,864.59 2,865.65 178,078.3K
13:49 2,865.47 2,866.39 2,865.47 2,866.36 170,796.6K
13:50 2,866.74 2,867.48 2,866.74 2,867.47 131,778.5K
13:51 2,867.66 2,867.97 2,865.26 2,865.26 170,664.8K
13:52 2,864.95 2,866.17 2,864.95 2,866.00 151,008.2K
13:53 2,865.87 2,865.95 2,861.95 2,861.95 253,861.4K
13:54 2,861.73 2,862.24 2,860.92 2,861.31 331,286.0K
13:55 2,861.23 2,862.48 2,861.03 2,862.16 285,151.7K
13:56 2,861.54 2,861.84 2,861.22 2,861.22 242,824.0K
13:57 2,861.34 2,861.34 2,860.60 2,860.79 167,726.1K
13:58 2,860.64 2,860.64 2,859.02 2,859.12 326,609.3K
13:59 2,858.80 2,858.80 2,857.85 2,857.85 423,396.7K
14:00 2,857.94 2,858.14 2,857.54 2,858.14 293,519.9K
14:01 2,857.82 2,860.22 2,857.82 2,860.20 260,884.3K
14:02 2,860.18 2,860.53 2,860.05 2,860.23 156,232.6K
14:03 2,860.37 2,861.22 2,860.37 2,861.22 133,206.2K
14:04 2,861.32 2,861.84 2,861.22 2,861.22 153,991.0K
14:05 2,862.42 2,862.42 2,861.24 2,861.24 270,140.4K
14:06 2,861.32 2,861.32 2,857.55 2,857.55 313,238.5K
14:07 2,857.76 2,857.76 2,856.85 2,856.96 199,742.4K
14:08 2,856.68 2,856.76 2,856.60 2,856.60 200,788.0K
14:09 2,857.66 2,858.06 2,856.43 2,856.65 289,814.0K
14:10 2,856.54 2,856.54 2,854.79 2,854.79 425,867.0K
14:11 2,854.84 2,854.84 2,852.02 2,852.02 415,186.2K
14:12 2,852.43 2,852.43 2,850.00 2,850.00 574,687.2K
14:13 2,849.96 2,851.02 2,849.76 2,850.71 549,058.6K
14:14 2,850.55 2,851.61 2,850.55 2,851.55 283,305.8K
14:15 2,851.76 2,851.76 2,851.16 2,851.19 249,958.6K
14:16 2,851.24 2,851.75 2,850.38 2,850.38 351,793.4K
14:17 2,850.27 2,850.27 2,846.32 2,846.41 617,370.8K
14:18 2,846.27 2,847.08 2,845.17 2,845.17 589,260.3K
14:19 2,845.15 2,845.97 2,845.15 2,845.47 414,482.1K
14:20 2,845.49 2,845.49 2,844.71 2,844.98 436,320.2K
14:21 2,846.07 2,848.91 2,845.78 2,845.78 500,443.4K
14:22 2,846.09 2,847.86 2,845.90 2,847.72 243,826.1K
14:23 2,847.91 2,851.45 2,847.91 2,850.54 289,574.9K
14:24 2,849.63 2,850.79 2,849.44 2,850.79 272,024.2K
14:25 2,850.92 2,851.34 2,849.73 2,850.14 319,511.8K
14:26 2,850.07 2,850.41 2,848.78 2,849.13 325,107.8K
14:27 2,849.46 2,850.31 2,849.46 2,849.88 197,149.5K
14:28 2,849.98 2,850.18 2,849.90 2,850.14 106,056.5K
14:29 2,850.18 2,851.91 2,850.06 2,851.91 207,012.3K
14:30 2,852.38 2,855.22 2,852.38 2,855.22 347,780.1K
14:31 2,855.36 2,856.49 2,855.36 2,856.43 391,150.3K
14:32 2,856.45 2,856.55 2,854.26 2,855.79 230,076.7K
14:33 2,855.81 2,857.38 2,855.81 2,857.35 201,750.5K
14:34 2,857.43 2,858.45 2,857.43 2,858.45 218,607.3K
14:35 2,858.73 2,859.70 2,858.73 2,859.36 278,539.2K
14:36 2,859.16 2,859.20 2,858.61 2,858.61 199,507.8K
14:37 2,858.50 2,858.50 2,856.80 2,856.97 184,661.3K
14:38 2,856.42 2,856.48 2,856.32 2,856.47 109,353.5K
14:39 2,856.56 2,856.56 2,856.14 2,856.24 126,325.7K
14:40 2,856.56 2,858.57 2,856.56 2,857.31 193,330.9K
14:41 2,856.86 2,856.86 2,854.53 2,854.53 169,948.6K
14:42 2,854.42 2,855.89 2,853.64 2,853.82 196,550.0K
14:43 2,854.48 2,854.48 2,852.94 2,853.86 207,672.5K
14:44 2,854.00 2,856.27 2,853.86 2,855.63 164,006.8K
14:45 2,855.58 2,857.18 2,855.31 2,857.18 166,975.4K
14:46 2,857.34 2,858.65 2,857.34 2,858.35 155,054.8K
14:47 2,858.37 2,858.81 2,858.37 2,858.77 161,617.1K
14:48 2,858.83 2,859.25 2,858.81 2,859.06 229,317.1K
14:49 2,859.30 2,859.30 2,856.18 2,856.70 229,155.4K
14:50 2,855.55 2,856.89 2,855.55 2,856.89 176,014.9K
14:51 2,856.96 2,856.97 2,854.02 2,854.54 361,054.9K
14:52 2,854.42 2,855.72 2,852.26 2,852.33 337,764.6K
14:53 2,852.25 2,852.86 2,851.03 2,851.42 226,578.1K
14:54 2,851.53 2,852.52 2,851.53 2,851.75 157,301.6K
14:55 2,851.76 2,851.76 2,848.73 2,848.73 383,576.9K
14:56 2,849.21 2,849.59 2,849.21 2,849.52 321,009.0K
14:57 2,849.39 2,849.39 2,847.90 2,848.24 314,299.8K
14:58 2,848.32 2,848.41 2,848.04 2,848.20 301,934.8K
14:59 2,848.14 2,848.29 2,845.04 2,845.04 385,624.4K
15:00 2,844.28 2,844.38 2,842.52 2,844.11 618,620.5K
15:01 2,844.88 2,845.43 2,844.88 2,845.33 288,163.8K
15:02 2,845.53 2,845.68 2,841.61 2,842.38 369,994.2K
15:03 2,842.75 2,843.21 2,842.66 2,842.77 249,638.7K
15:04 2,843.05 2,845.08 2,843.05 2,845.01 237,903.4K
15:05 2,845.28 2,845.28 2,841.73 2,841.74 511,422.5K
15:06 2,841.56 2,842.03 2,839.82 2,839.82 386,144.0K
15:07 2,839.83 2,841.15 2,839.73 2,839.73 243,867.2K
15:08 2,838.89 2,840.55 2,838.89 2,840.16 352,779.3K
15:09 2,840.18 2,840.23 2,839.15 2,840.07 260,520.8K
15:10 2,840.21 2,840.96 2,839.83 2,839.83 264,944.9K
15:11 2,839.60 2,839.64 2,836.89 2,837.47 401,172.9K
15:12 2,838.16 2,840.46 2,838.16 2,840.34 275,541.1K
15:13 2,840.21 2,842.82 2,840.21 2,842.82 256,124.5K
15:14 2,843.64 2,845.11 2,843.62 2,845.11 375,576.7K
15:15 2,845.25 2,847.43 2,844.81 2,847.28 314,360.3K
15:16 2,847.42 2,850.04 2,847.42 2,848.34 325,477.9K
15:17 2,848.22 2,848.51 2,846.19 2,846.19 223,175.6K
15:18 2,846.26 2,848.12 2,846.14 2,848.12 157,262.1K
15:19 2,848.27 2,849.21 2,847.81 2,848.20 203,490.2K
15:20 2,848.38 2,848.58 2,844.82 2,845.27 210,950.9K
15:21 2,845.42 2,846.71 2,845.42 2,846.64 127,987.7K
15:22 2,846.71 2,847.17 2,844.57 2,845.09 159,331.8K
15:23 2,845.32 2,846.80 2,845.32 2,846.80 111,852.4K
15:24 2,846.84 2,846.84 2,844.34 2,844.34 153,485.2K
15:25 2,843.86 2,843.86 2,841.98 2,841.98 244,370.6K
15:26 2,842.02 2,842.08 2,841.07 2,841.68 191,914.0K
15:27 2,841.42 2,841.58 2,840.08 2,840.31 150,863.8K
15:28 2,840.77 2,840.77 2,839.75 2,840.65 198,079.8K
15:29 2,840.21 2,840.21 2,837.09 2,837.09 325,753.4K
15:30 2,836.14 2,836.62 2,835.12 2,835.77 443,522.0K
15:31 2,835.86 2,840.42 2,835.86 2,840.42 273,613.3K
15:32 2,840.48 2,841.72 2,838.71 2,841.04 293,939.5K
15:33 2,841.23 2,841.23 2,838.07 2,838.07 170,134.7K
15:34 2,837.79 2,838.93 2,836.61 2,836.61 209,584.3K
15:35 2,837.44 2,838.64 2,836.16 2,836.18 216,350.5K
15:36 2,836.02 2,836.54 2,836.02 2,836.54 317,166.0K
15:37 2,837.70 2,838.99 2,837.70 2,838.62 230,129.3K
15:38 2,838.71 2,838.93 2,836.72 2,837.44 203,512.1K
15:39 2,837.67 2,838.00 2,836.66 2,837.54 143,142.3K
15:40 2,838.04 2,839.81 2,838.04 2,839.66 222,522.4K
15:41 2,840.30 2,840.37 2,839.52 2,840.18 228,504.4K
15:42 2,840.30 2,841.19 2,840.30 2,841.01 243,446.5K
15:43 2,841.05 2,841.51 2,838.17 2,839.08 210,361.0K
15:44 2,839.08 2,839.08 2,837.62 2,837.62 137,512.0K
15:45 2,837.52 2,840.11 2,836.89 2,840.11 207,336.0K
15:46 2,840.09 2,841.41 2,839.97 2,841.29 172,812.4K
15:47 2,841.51 2,841.51 2,838.82 2,840.33 230,830.4K
15:48 2,840.56 2,840.56 2,838.97 2,839.44 97,075.0K
15:49 2,839.72 2,840.45 2,839.71 2,839.91 101,380.8K
15:50 2,839.85 2,839.85 2,838.75 2,838.76 117,095.1K
15:51 2,839.02 2,842.95 2,839.02 2,841.93 316,026.1K
15:52 2,842.04 2,843.55 2,841.33 2,843.51 268,109.0K
15:53 2,844.35 2,846.50 2,844.35 2,846.50 309,506.8K
15:54 2,846.96 2,849.67 2,846.96 2,848.02 491,882.6K
15:55 2,847.67 2,851.23 2,847.67 2,851.23 418,799.6K
15:56 2,851.25 2,851.25 2,849.13 2,849.13 224,925.1K
15:57 2,849.27 2,851.55 2,849.24 2,851.55 239,421.5K
15:58 2,852.38 2,852.38 2,850.04 2,850.04 251,306.5K
15:59 2,850.23 2,850.45 2,849.81 2,849.81 179,403.8K
16:00 2,849.97 2,849.97 2,847.99 2,848.46 193,178.1K
16:01 2,848.55 2,848.55 2,847.64 2,848.36 140,221.3K
16:02 2,848.40 2,850.68 2,848.40 2,850.68 142,183.4K
16:03 2,850.70 2,851.45 2,850.70 2,851.37 174,967.2K
16:04 2,851.40 2,854.15 2,851.40 2,853.95 224,503.4K
16:05 2,854.18 2,854.34 2,853.86 2,854.03 269,235.3K
16:06 2,854.13 2,855.92 2,854.03 2,855.72 233,318.8K
16:07 2,855.43 2,855.44 2,854.41 2,855.01 148,768.8K
16:08 2,855.06 2,855.41 2,854.94 2,855.41 133,491.7K
16:09 2,855.54 2,856.09 2,855.54 2,856.09 198,273.2K
16:10 2,856.21 2,856.70 2,856.21 2,856.66 340,424.9K
16:11 2,856.46 2,856.82 2,856.12 2,856.26 259,714.3K
16:12 2,855.82 2,855.82 2,854.85 2,854.98 204,257.1K
16:13 2,854.90 2,855.03 2,854.04 2,854.95 266,674.0K
16:14 2,855.20 2,855.20 2,854.56 2,854.56 182,592.5K
16:15 2,854.61 2,855.04 2,854.61 2,855.00 106,576.2K
16:16 2,855.08 2,855.09 2,853.85 2,853.85 171,590.4K
16:17 2,853.61 2,853.61 2,852.16 2,852.21 217,609.0K
16:18 2,852.20 2,853.13 2,851.94 2,853.07 158,546.7K
16:19 2,852.92 2,853.25 2,852.19 2,852.19 164,994.7K
16:20 2,852.24 2,852.70 2,852.08 2,852.70 185,633.3K
16:21 2,852.73 2,853.06 2,852.54 2,853.03 92,929.1K
16:22 2,853.13 2,853.38 2,852.77 2,853.31 97,462.9K
16:23 2,854.93 2,856.78 2,854.93 2,856.72 230,522.3K
16:24 2,856.73 2,857.07 2,855.91 2,856.45 223,034.5K
16:25 2,856.60 2,856.76 2,855.15 2,855.15 175,790.5K
16:26 2,855.15 2,856.36 2,855.00 2,856.36 118,149.0K
16:27 2,856.30 2,857.45 2,856.30 2,857.23 149,898.7K
16:28 2,858.07 2,858.07 2,857.45 2,857.45 208,329.8K
16:29 2,857.37 2,859.19 2,857.37 2,859.19 196,892.7K
16:30 2,860.58 2,862.46 2,860.58 2,861.60 548,655.4K
16:31 2,861.56 2,862.56 2,861.38 2,862.22 256,241.9K
16:32 2,862.34 2,862.55 2,861.60 2,861.60 260,286.8K
16:33 2,861.02 2,861.10 2,859.99 2,860.50 182,637.0K
16:34 2,860.41 2,860.52 2,860.00 2,860.36 101,191.7K
16:35 2,860.23 2,860.58 2,859.92 2,860.19 163,266.7K
16:36 2,860.27 2,860.27 2,858.35 2,858.52 159,840.8K
16:37 2,858.57 2,858.80 2,857.61 2,857.61 116,276.5K
16:38 2,857.66 2,857.72 2,857.00 2,857.10 145,915.5K
16:39 2,857.16 2,857.81 2,856.49 2,857.79 147,709.6K
16:40 2,857.50 2,858.42 2,857.26 2,858.29 111,747.5K
16:41 2,858.48 2,858.91 2,856.85 2,856.85 206,940.8K
16:42 2,856.73 2,857.81 2,856.73 2,857.81 169,188.0K
16:43 2,858.11 2,858.28 2,857.53 2,857.53 109,926.9K
16:44 2,857.44 2,857.49 2,856.95 2,856.95 79,455.1K
16:45 2,856.93 2,856.93 2,855.42 2,855.42 248,628.6K
16:46 2,855.15 2,855.15 2,852.80 2,852.80 255,548.6K
16:47 2,852.84 2,853.80 2,852.38 2,853.80 147,299.1K
16:48 2,853.96 2,854.21 2,853.23 2,853.38 95,425.4K
16:49 2,853.22 2,853.39 2,847.09 2,848.64 457,204.2K
16:50 2,849.10 2,849.10 2,846.04 2,846.06 276,156.0K
16:51 2,845.68 2,848.06 2,845.68 2,847.57 177,686.5K
16:52 2,847.66 2,848.84 2,847.66 2,848.80 93,881.4K
16:53 2,849.03 2,849.03 2,847.22 2,847.22 137,034.0K
16:54 2,847.18 2,848.41 2,847.18 2,848.33 98,383.0K
16:55 2,848.20 2,850.26 2,848.20 2,850.26 114,401.0K
16:56 2,850.26 2,851.83 2,850.26 2,851.45 163,720.5K
16:57 2,851.31 2,852.70 2,851.31 2,852.70 120,465.0K
16:58 2,852.76 2,852.81 2,851.81 2,852.00 77,934.5K
16:59 2,852.19 2,852.40 2,851.83 2,852.28 83,335.1K
17:00 2,852.40 2,852.40 2,848.92 2,848.92 193,393.7K
17:01 2,848.45 2,850.34 2,848.44 2,850.34 155,661.5K
17:02 2,850.39 2,850.39 2,849.44 2,849.44 94,849.1K
17:03 2,848.99 2,849.21 2,846.86 2,847.38 157,087.1K
17:04 2,847.93 2,850.02 2,847.93 2,850.01 119,966.0K
17:05 2,849.54 2,851.30 2,849.47 2,851.30 114,106.2K
17:06 2,851.57 2,854.22 2,851.57 2,854.22 250,507.6K
17:07 2,854.26 2,858.76 2,854.26 2,858.76 442,297.4K
17:08 2,859.75 2,860.18 2,858.58 2,859.40 450,691.8K
17:09 2,859.39 2,859.39 2,857.78 2,858.42 193,821.5K
17:10 2,858.40 2,858.42 2,855.84 2,855.84 201,852.1K
17:11 2,855.76 2,857.87 2,855.76 2,857.87 126,980.6K
17:12 2,858.19 2,861.23 2,858.16 2,861.23 223,627.5K
17:13 2,862.04 2,862.04 2,860.45 2,860.72 159,228.2K
17:14 2,860.90 2,860.92 2,858.66 2,859.62 146,654.4K
17:15 2,859.47 2,860.17 2,859.47 2,859.48 107,290.8K
17:16 2,859.23 2,859.36 2,856.90 2,857.33 123,399.0K
17:17 2,857.32 2,858.33 2,857.32 2,858.07 69,145.5K
17:18 2,857.92 2,859.19 2,857.92 2,859.19 117,672.4K
17:19 2,859.23 2,860.14 2,859.10 2,859.83 120,334.2K
17:20 2,859.85 2,859.98 2,859.30 2,859.87 80,581.4K
17:21 2,859.77 2,859.82 2,859.52 2,859.65 49,188.9K
17:22 2,859.73 2,859.73 2,858.81 2,858.81 68,180.8K
17:23 2,858.43 2,858.76 2,858.18 2,858.71 317,793.9K
17:24 2,858.73 2,859.16 2,858.55 2,858.55 107,465.3K
17:25 2,858.51 2,858.69 2,858.27 2,858.35 95,776.3K
17:26 2,858.32 2,858.34 2,858.00 2,858.24 82,403.1K
17:27 2,858.17 2,858.62 2,858.13 2,858.51 103,864.5K
17:28 2,858.40 2,858.88 2,858.06 2,858.79 162,584.0K
17:29 2,858.90 2,859.98 2,858.90 2,859.98 127,508.0K
17:30 2,860.20 2,862.21 2,860.20 2,861.69 282,162.0K
17:31 2,861.64 2,861.69 2,859.05 2,859.08 247,999.7K
17:32 2,859.14 2,859.79 2,858.78 2,859.78 243,796.9K
17:33 2,860.20 2,860.59 2,859.73 2,860.59 216,687.3K
17:34 2,861.29 2,863.79 2,861.20 2,863.79 315,290.2K
17:35 2,863.33 2,863.33 2,860.64 2,861.25 204,265.1K
17:36 2,861.35 2,862.11 2,861.12 2,862.07 111,241.0K
17:37 2,862.16 2,862.48 2,861.84 2,861.87 94,512.7K
17:38 2,861.76 2,861.76 2,861.35 2,861.60 88,340.0K
17:39 2,861.67 2,861.95 2,861.67 2,861.78 89,157.4K
17:40 2,861.85 2,865.58 2,861.85 2,865.58 244,246.8K
17:41 2,865.60 2,866.19 2,865.40 2,866.02 396,418.4K
17:42 2,866.21 2,867.08 2,866.21 2,866.95 259,190.3K
17:43 2,867.02 2,867.02 2,864.51 2,864.51 170,167.7K
17:44 2,864.88 2,864.96 2,864.00 2,864.26 168,675.3K
17:45 2,864.90 2,866.12 2,864.90 2,866.12 127,806.2K
17:46 2,865.92 2,867.22 2,865.92 2,866.37 181,400.8K
17:47 2,866.27 2,866.89 2,865.46 2,866.41 119,906.0K
17:48 2,866.49 2,867.49 2,866.49 2,866.81 223,418.0K
17:49 2,866.80 2,866.98 2,866.10 2,866.10 172,663.5K
17:50 2,865.94 2,868.28 2,865.93 2,868.28 335,322.0K
17:51 2,868.34 2,868.86 2,868.14 2,868.63 222,119.0K
17:52 2,868.94 2,869.35 2,868.94 2,869.30 200,700.2K
17:53 2,869.43 2,869.45 2,868.09 2,868.09 155,731.7K
17:54 2,868.13 2,868.13 2,867.01 2,867.01 178,574.2K
17:55 2,867.06 2,867.26 2,866.93 2,866.93 142,937.2K
17:56 2,867.17 2,867.17 2,866.99 2,867.08 101,146.9K
17:57 2,867.09 2,867.09 2,866.04 2,866.19 197,557.7K
17:58 2,866.09 2,866.23 2,865.65 2,865.71 89,028.5K
17:59 2,865.59 2,866.76 2,865.29 2,866.62 108,039.9K
18:00 2,866.79 2,867.69 2,866.79 2,867.64 121,157.1K
18:01 2,867.60 2,867.60 2,866.60 2,866.94 89,156.2K
18:02 2,867.10 2,867.10 2,866.43 2,866.46 70,604.6K
18:03 2,866.30 2,866.30 2,865.33 2,865.70 95,813.4K
18:04 2,865.82 2,865.84 2,864.79 2,864.79 71,051.7K
18:05 2,864.92 2,864.95 2,864.32 2,864.53 116,188.7K
18:06 2,864.47 2,864.86 2,863.97 2,863.97 194,144.4K
18:07 2,863.97 2,864.15 2,861.45 2,861.45 205,969.0K
18:08 2,861.50 2,861.79 2,861.45 2,861.79 130,390.2K
18:09 2,862.06 2,863.85 2,862.06 2,863.71 129,964.7K
18:10 2,863.93 2,863.93 2,862.78 2,863.14 65,821.9K
18:11 2,863.03 2,863.23 2,862.77 2,862.77 60,675.8K
18:12 2,862.95 2,862.98 2,862.51 2,862.56 109,926.9K
18:13 2,862.56 2,863.51 2,862.56 2,863.51 101,590.8K
18:14 2,863.62 2,864.82 2,863.62 2,864.59 153,548.3K
18:15 2,864.73 2,864.94 2,864.10 2,864.94 103,751.2K
18:16 2,864.79 2,865.90 2,864.79 2,865.90 159,800.3K
18:17 2,866.08 2,866.08 2,864.90 2,864.92 93,168.4K
18:18 2,864.88 2,865.05 2,864.49 2,864.81 68,998.1K
18:19 2,864.86 2,865.42 2,864.86 2,865.16 84,179.5K
18:20 2,865.19 2,865.30 2,864.86 2,865.27 93,609.0K
18:21 2,865.04 2,865.64 2,865.04 2,865.63 139,546.8K
18:22 2,865.75 2,867.03 2,865.75 2,867.03 171,946.7K
18:23 2,866.98 2,867.23 2,866.37 2,867.15 131,691.3K
18:24 2,866.83 2,866.83 2,865.30 2,865.78 81,084.2K
18:25 2,865.82 2,866.02 2,865.48 2,865.68 62,872.8K
18:26 2,865.57 2,865.87 2,865.53 2,865.58 60,045.0K
18:27 2,865.51 2,865.55 2,864.85 2,864.85 61,438.9K
18:28 2,864.94 2,864.94 2,864.09 2,864.53 184,527.6K
18:29 2,864.23 2,865.21 2,864.23 2,864.89 112,513.7K
18:30 2,864.78 2,865.34 2,864.73 2,865.34 79,727.1K
18:31 2,865.03 2,865.31 2,864.72 2,864.98 88,498.9K
18:32 2,864.93 2,865.24 2,864.93 2,865.15 73,011.9K
18:33 2,865.21 2,870.26 2,865.21 2,868.62 517,342.0K
18:34 2,868.68 2,868.68 2,866.77 2,867.08 117,460.8K
18:35 2,866.60 2,866.84 2,866.52 2,866.69 74,210.5K
18:36 2,866.80 2,867.22 2,866.69 2,867.00 93,310.7K
18:37 2,867.21 2,867.57 2,867.21 2,867.41 120,201.7K
18:38 2,867.52 2,868.49 2,867.52 2,868.44 388,523.6K
18:39 2,868.71 2,868.85 2,868.31 2,868.31 168,231.7K
18:40 2,868.31 2,868.31 2,868.31 2,868.31 174,037.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles