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 2,942.40 2,942.40 2,942.40 2,942.40 0.0K
10:01 2,942.40 2,942.40 2,942.40 2,942.40 0.0K
10:02 2,942.40 2,942.40 2,942.40 2,942.40 0.0K
10:03 2,942.40 2,942.40 2,942.40 2,942.40 0.0K
10:04 2,942.40 2,942.40 2,942.40 2,942.40 0.0K
10:05 2,942.40 2,942.40 2,942.40 2,942.40 0.0K
10:06 2,942.40 2,942.40 2,942.40 2,942.40 0.0K
10:07 2,942.40 2,942.40 2,942.40 2,942.40 0.0K
10:08 2,942.40 2,942.40 2,942.40 2,942.40 0.0K
10:09 2,942.40 2,942.40 2,942.40 2,942.40 0.0K
10:10 2,942.40 2,942.40 2,942.40 2,942.40 0.0K
10:11 2,942.40 2,942.40 2,942.40 2,942.40 0.0K
10:12 2,942.40 2,942.40 2,942.40 2,942.40 0.0K
10:13 2,942.40 2,942.40 2,942.40 2,942.40 0.0K
10:14 2,942.40 2,942.40 2,942.40 2,942.40 0.0K
10:15 2,942.40 2,942.40 2,942.40 2,942.40 0.0K
10:16 2,942.40 2,942.40 2,942.40 2,942.40 0.0K
10:17 2,942.40 2,942.40 2,942.40 2,942.40 0.0K
10:18 2,942.40 2,942.40 2,942.40 2,942.40 0.0K
10:19 2,942.40 2,942.40 2,942.40 2,942.40 0.0K
10:20 2,935.79 2,937.85 2,935.79 2,937.85 4,294,967.3K
10:21 2,938.05 2,938.05 2,937.22 2,937.97 191,754.0K
10:22 2,938.10 2,938.10 2,937.00 2,937.09 161,869.8K
10:23 2,936.53 2,936.53 2,934.59 2,934.70 305,933.7K
10:24 2,934.50 2,934.50 2,933.55 2,933.75 226,745.9K
10:25 2,933.64 2,933.64 2,932.19 2,932.92 306,699.5K
10:26 2,932.69 2,932.69 2,930.74 2,930.74 262,243.8K
10:27 2,931.38 2,932.38 2,931.38 2,932.37 308,578.6K
10:28 2,932.20 2,932.42 2,931.17 2,932.42 159,512.5K
10:29 2,932.24 2,936.77 2,932.23 2,936.77 347,074.5K
10:30 2,936.96 2,938.86 2,935.75 2,938.53 393,379.5K
10:31 2,936.56 2,936.56 2,935.22 2,936.38 212,784.1K
10:32 2,936.17 2,936.17 2,935.07 2,935.19 149,052.9K
10:33 2,935.03 2,935.03 2,933.40 2,933.40 136,907.6K
10:34 2,933.29 2,934.08 2,933.16 2,934.08 195,131.6K
10:35 2,934.28 2,935.35 2,933.26 2,935.35 128,266.3K
10:36 2,935.89 2,937.50 2,935.89 2,937.44 227,922.4K
10:37 2,937.31 2,937.34 2,935.91 2,936.03 121,047.3K
10:38 2,936.12 2,936.54 2,936.10 2,936.34 105,512.2K
10:39 2,936.34 2,937.68 2,936.34 2,937.59 159,141.0K
10:40 2,937.50 2,937.50 2,936.73 2,936.73 95,032.4K
10:41 2,937.16 2,940.12 2,937.16 2,938.26 318,136.6K
10:42 2,938.31 2,938.43 2,938.30 2,938.32 103,137.5K
10:43 2,937.32 2,937.32 2,933.72 2,933.72 323,425.3K
10:44 2,933.54 2,933.98 2,933.10 2,933.98 161,674.8K
10:45 2,933.74 2,934.96 2,933.74 2,934.58 109,984.5K
10:46 2,934.74 2,934.93 2,934.73 2,934.93 81,761.4K
10:47 2,934.73 2,936.98 2,934.71 2,936.98 106,113.4K
10:48 2,937.48 2,938.06 2,936.84 2,936.88 88,150.5K
10:49 2,937.03 2,937.10 2,936.10 2,936.10 68,451.4K
10:50 2,935.86 2,936.57 2,935.86 2,936.57 82,404.7K
10:51 2,936.48 2,936.86 2,935.12 2,935.12 117,064.1K
10:52 2,934.75 2,934.90 2,933.65 2,933.65 186,777.5K
10:53 2,933.30 2,933.98 2,933.16 2,933.80 99,942.4K
10:54 2,933.87 2,933.87 2,933.28 2,933.47 95,642.8K
10:55 2,933.61 2,933.88 2,933.28 2,933.88 115,409.9K
10:56 2,933.93 2,936.08 2,933.93 2,935.98 127,174.5K
10:57 2,936.00 2,936.13 2,935.69 2,935.86 67,552.2K
10:58 2,935.80 2,935.99 2,935.80 2,935.92 34,352.8K
10:59 2,935.96 2,936.22 2,935.66 2,935.66 94,067.7K
11:00 2,935.64 2,935.71 2,932.77 2,932.77 167,197.0K
11:01 2,933.56 2,933.78 2,933.52 2,933.77 106,238.4K
11:02 2,933.81 2,935.46 2,933.81 2,935.38 100,672.8K
11:03 2,935.23 2,935.23 2,934.48 2,934.56 104,020.4K
11:04 2,934.75 2,935.36 2,934.75 2,935.28 66,205.7K
11:05 2,935.22 2,935.22 2,933.96 2,934.20 73,698.3K
11:06 2,934.37 2,934.69 2,934.36 2,934.36 62,880.3K
11:07 2,934.28 2,934.78 2,934.28 2,934.54 67,201.0K
11:08 2,934.41 2,934.41 2,933.31 2,933.31 89,651.7K
11:09 2,933.32 2,933.37 2,932.21 2,932.21 117,557.9K
11:10 2,932.02 2,932.02 2,931.22 2,931.22 204,878.3K
11:11 2,931.27 2,931.27 2,929.04 2,929.04 505,982.9K
11:12 2,928.76 2,928.76 2,928.18 2,928.72 211,256.4K
11:13 2,928.48 2,928.65 2,928.15 2,928.21 226,543.5K
11:14 2,928.21 2,928.21 2,927.52 2,927.52 160,180.6K
11:15 2,927.21 2,927.23 2,925.48 2,925.48 314,609.4K
11:16 2,925.65 2,925.65 2,925.07 2,925.20 256,542.9K
11:17 2,925.19 2,926.00 2,925.14 2,926.00 184,622.9K
11:18 2,925.95 2,926.86 2,925.31 2,925.49 276,598.4K
11:19 2,925.01 2,925.52 2,924.97 2,925.52 190,033.4K
11:20 2,925.55 2,925.93 2,925.55 2,925.84 128,171.6K
11:21 2,925.90 2,926.14 2,925.25 2,925.36 269,134.0K
11:22 2,925.17 2,925.46 2,925.04 2,925.32 123,556.5K
11:23 2,925.29 2,925.29 2,924.18 2,924.36 137,732.1K
11:24 2,924.14 2,924.14 2,923.10 2,923.10 288,029.8K
11:25 2,923.10 2,923.40 2,922.55 2,922.88 301,717.2K
11:26 2,922.66 2,922.72 2,922.31 2,922.59 262,543.3K
11:27 2,922.67 2,922.67 2,922.07 2,922.07 174,733.2K
11:28 2,921.97 2,921.97 2,920.43 2,920.52 499,594.1K
11:29 2,920.43 2,921.65 2,920.25 2,921.65 291,261.0K
11:30 2,921.67 2,921.67 2,918.62 2,918.62 344,754.3K
11:31 2,918.30 2,919.88 2,918.16 2,919.88 357,888.9K
11:32 2,919.83 2,919.85 2,919.28 2,919.62 212,904.5K
11:33 2,919.51 2,919.72 2,919.40 2,919.72 176,198.8K
11:34 2,919.74 2,919.74 2,919.39 2,919.51 151,141.4K
11:35 2,919.38 2,919.80 2,919.38 2,919.68 207,786.4K
11:36 2,919.74 2,921.01 2,919.61 2,920.83 258,752.0K
11:37 2,920.99 2,923.98 2,920.99 2,923.96 462,140.3K
11:38 2,924.15 2,924.84 2,924.15 2,924.32 305,252.2K
11:39 2,924.40 2,925.37 2,924.01 2,925.37 233,840.6K
11:40 2,925.12 2,925.12 2,923.93 2,923.94 101,819.9K
11:41 2,924.05 2,924.69 2,924.02 2,924.27 80,591.9K
11:42 2,924.34 2,926.28 2,924.34 2,926.28 194,237.1K
11:43 2,925.90 2,925.90 2,923.80 2,923.88 184,879.4K
11:44 2,923.79 2,924.67 2,923.79 2,923.87 84,999.2K
11:45 2,923.93 2,923.93 2,923.24 2,923.24 123,624.8K
11:46 2,923.71 2,924.24 2,923.64 2,923.64 170,673.9K
11:47 2,923.22 2,923.85 2,923.06 2,923.85 83,165.1K
11:48 2,923.55 2,923.55 2,922.45 2,922.45 128,318.8K
11:49 2,921.98 2,921.98 2,918.81 2,919.38 400,338.7K
11:50 2,920.01 2,921.66 2,920.01 2,921.36 222,787.6K
11:51 2,921.69 2,922.13 2,920.86 2,920.87 207,781.5K
11:52 2,920.48 2,920.52 2,918.61 2,918.61 346,304.1K
11:53 2,918.65 2,918.65 2,916.60 2,916.71 346,522.0K
11:54 2,916.96 2,917.22 2,916.90 2,917.13 192,079.5K
11:55 2,916.90 2,916.92 2,916.33 2,916.82 189,291.3K
11:56 2,916.89 2,917.17 2,916.89 2,917.03 122,282.4K
11:57 2,916.39 2,916.39 2,914.32 2,914.32 222,385.7K
11:58 2,914.34 2,914.48 2,914.08 2,914.13 154,845.5K
11:59 2,914.22 2,914.24 2,911.43 2,911.43 483,746.3K
12:00 2,911.17 2,911.17 2,910.31 2,910.82 606,700.9K
12:01 2,910.69 2,911.74 2,910.69 2,911.65 220,182.3K
12:02 2,911.34 2,913.16 2,911.33 2,912.97 242,433.9K
12:03 2,913.11 2,915.36 2,913.11 2,915.26 309,524.8K
12:04 2,915.02 2,915.10 2,914.35 2,914.35 234,627.2K
12:05 2,914.72 2,915.30 2,914.72 2,915.30 154,297.3K
12:06 2,915.28 2,915.30 2,914.00 2,914.15 129,742.8K
12:07 2,914.18 2,914.49 2,913.56 2,914.49 96,021.8K
12:08 2,914.50 2,914.51 2,913.70 2,913.88 94,319.5K
12:09 2,913.93 2,914.71 2,913.84 2,914.62 96,399.8K
12:10 2,914.61 2,914.61 2,913.70 2,913.76 104,043.1K
12:11 2,913.74 2,915.00 2,913.72 2,915.00 72,009.1K
12:12 2,916.59 2,917.33 2,916.55 2,917.09 239,740.4K
12:13 2,916.59 2,917.59 2,916.44 2,917.34 168,071.2K
12:14 2,917.71 2,917.71 2,916.99 2,916.99 100,629.4K
12:15 2,916.92 2,916.92 2,914.24 2,914.24 167,361.0K
12:16 2,914.20 2,915.79 2,914.15 2,915.65 69,346.0K
12:17 2,915.45 2,916.01 2,915.45 2,915.47 69,836.3K
12:18 2,915.32 2,915.35 2,914.37 2,914.37 75,801.8K
12:19 2,914.39 2,914.39 2,913.94 2,914.03 105,397.2K
12:20 2,914.06 2,914.19 2,913.66 2,913.66 87,948.3K
12:21 2,913.73 2,913.73 2,913.10 2,913.23 110,327.0K
12:22 2,913.26 2,913.26 2,912.75 2,912.75 85,014.1K
12:23 2,911.56 2,911.56 2,909.52 2,909.52 322,095.9K
12:24 2,909.55 2,909.65 2,909.21 2,909.27 228,404.9K
12:25 2,908.18 2,908.79 2,908.01 2,908.22 420,981.6K
12:26 2,908.24 2,908.77 2,908.24 2,908.77 156,959.9K
12:27 2,909.16 2,909.33 2,908.91 2,909.33 158,621.5K
12:28 2,909.83 2,909.90 2,909.62 2,909.90 132,444.7K
12:29 2,909.87 2,909.87 2,908.58 2,908.59 102,633.8K
12:30 2,908.70 2,908.70 2,908.06 2,908.06 176,482.3K
12:31 2,908.22 2,908.39 2,907.87 2,907.95 146,445.9K
12:32 2,908.11 2,912.30 2,908.11 2,912.30 264,494.7K
12:33 2,911.97 2,912.14 2,911.20 2,911.58 140,048.6K
12:34 2,911.99 2,912.16 2,911.84 2,912.16 89,157.2K
12:35 2,912.03 2,912.68 2,912.03 2,912.68 123,439.0K
12:36 2,913.18 2,914.69 2,913.18 2,914.69 243,814.3K
12:37 2,914.22 2,914.80 2,914.03 2,914.76 149,174.5K
12:38 2,914.83 2,915.74 2,914.83 2,915.72 179,292.4K
12:39 2,915.46 2,915.88 2,915.40 2,915.86 102,262.7K
12:40 2,915.85 2,915.98 2,915.42 2,915.42 198,880.4K
12:41 2,915.52 2,916.36 2,915.52 2,916.36 93,253.5K
12:42 2,916.63 2,917.39 2,916.24 2,916.24 205,933.6K
12:43 2,916.20 2,916.88 2,916.14 2,916.88 162,817.8K
12:44 2,916.78 2,917.32 2,916.78 2,917.22 104,312.9K
12:45 2,917.06 2,917.98 2,916.92 2,917.83 135,834.0K
12:46 2,917.77 2,917.78 2,917.35 2,917.67 84,218.3K
12:47 2,917.63 2,918.74 2,917.63 2,918.43 197,026.7K
12:48 2,918.44 2,919.30 2,918.36 2,919.12 131,790.9K
12:49 2,918.88 2,919.70 2,918.72 2,919.70 141,830.8K
12:50 2,920.07 2,920.07 2,919.01 2,919.01 180,921.7K
12:51 2,918.85 2,918.86 2,917.79 2,917.83 141,209.3K
12:52 2,917.80 2,917.80 2,916.57 2,916.71 163,812.8K
12:53 2,916.72 2,917.21 2,916.72 2,916.85 57,203.2K
12:54 2,917.06 2,917.11 2,916.57 2,916.71 83,530.2K
12:55 2,916.65 2,916.89 2,916.43 2,916.89 55,330.5K
12:56 2,916.86 2,918.59 2,916.86 2,918.59 128,541.3K
12:57 2,918.65 2,919.13 2,918.46 2,918.57 115,671.7K
12:58 2,918.54 2,919.44 2,918.54 2,919.28 88,691.7K
12:59 2,919.27 2,919.36 2,919.07 2,919.36 84,312.0K
13:00 2,919.69 2,919.69 2,919.14 2,919.60 104,666.8K
13:01 2,919.37 2,919.37 2,918.43 2,918.90 75,050.4K
13:02 2,918.61 2,919.18 2,918.45 2,919.18 131,173.4K
13:03 2,919.05 2,919.19 2,918.78 2,918.90 72,361.6K
13:04 2,918.87 2,918.87 2,918.41 2,918.50 62,885.7K
13:05 2,918.47 2,919.05 2,918.47 2,919.03 78,151.2K
13:06 2,919.15 2,919.30 2,919.10 2,919.10 80,861.6K
13:07 2,918.92 2,919.09 2,917.99 2,918.03 123,834.9K
13:08 2,917.88 2,918.26 2,917.83 2,918.26 87,301.4K
13:09 2,918.36 2,918.42 2,918.10 2,918.16 70,302.0K
13:10 2,918.26 2,918.27 2,917.93 2,917.93 66,844.7K
13:11 2,917.87 2,918.04 2,917.14 2,917.18 56,353.5K
13:12 2,916.83 2,916.87 2,916.51 2,916.51 87,892.6K
13:13 2,916.43 2,916.43 2,915.75 2,915.75 108,058.5K
13:14 2,915.81 2,915.93 2,915.62 2,915.62 75,505.3K
13:15 2,915.55 2,915.64 2,914.74 2,914.98 218,826.8K
13:16 2,915.18 2,915.87 2,915.18 2,915.85 49,532.8K
13:17 2,916.17 2,916.17 2,915.77 2,915.91 56,012.2K
13:18 2,916.05 2,916.47 2,916.05 2,916.08 50,089.3K
13:19 2,916.19 2,916.39 2,916.12 2,916.39 53,660.2K
13:20 2,916.40 2,918.12 2,916.10 2,918.12 133,638.9K
13:21 2,918.16 2,921.60 2,918.16 2,921.60 225,499.6K
13:22 2,922.18 2,922.18 2,921.16 2,921.16 165,863.1K
13:23 2,921.17 2,921.26 2,920.80 2,920.86 72,098.2K
13:24 2,920.85 2,921.39 2,920.80 2,921.39 81,815.1K
13:25 2,921.56 2,923.06 2,921.56 2,922.86 165,489.4K
13:26 2,923.02 2,923.02 2,922.49 2,922.59 131,855.1K
13:27 2,922.53 2,922.66 2,922.38 2,922.62 72,646.5K
13:28 2,922.51 2,923.79 2,922.51 2,923.79 142,615.5K
13:29 2,923.85 2,925.46 2,923.85 2,924.86 163,219.6K
13:30 2,924.99 2,924.99 2,923.61 2,923.68 86,106.4K
13:31 2,923.77 2,923.78 2,923.45 2,923.45 64,787.6K
13:32 2,923.37 2,923.46 2,922.82 2,922.83 66,063.1K
13:33 2,922.68 2,922.81 2,922.52 2,922.58 46,658.2K
13:34 2,922.29 2,923.99 2,922.25 2,923.99 78,245.1K
13:35 2,923.66 2,923.66 2,923.05 2,923.21 68,489.0K
13:36 2,923.17 2,923.17 2,921.88 2,921.88 82,399.1K
13:37 2,921.62 2,921.62 2,920.00 2,920.57 118,612.2K
13:38 2,920.62 2,921.21 2,920.56 2,920.94 35,770.5K
13:39 2,921.00 2,921.00 2,919.82 2,920.09 63,932.2K
13:40 2,920.08 2,921.24 2,920.08 2,920.91 42,136.3K
13:41 2,920.76 2,920.76 2,920.11 2,920.47 31,992.0K
13:42 2,920.53 2,920.63 2,920.22 2,920.58 51,067.6K
13:43 2,920.53 2,920.94 2,920.40 2,920.89 38,803.0K
13:44 2,920.75 2,920.90 2,920.75 2,920.84 52,366.2K
13:45 2,920.94 2,921.15 2,920.86 2,921.10 53,161.1K
13:46 2,921.19 2,922.09 2,921.19 2,922.04 66,363.7K
13:47 2,921.89 2,921.89 2,921.22 2,921.87 57,029.4K
13:48 2,922.03 2,922.64 2,921.95 2,922.06 64,294.5K
13:49 2,922.06 2,922.14 2,921.49 2,921.81 61,549.6K
13:50 2,922.01 2,922.08 2,921.38 2,921.55 44,681.5K
13:51 2,921.25 2,921.31 2,920.50 2,920.56 88,404.4K
13:52 2,920.80 2,920.98 2,920.64 2,920.78 41,978.4K
13:53 2,920.88 2,921.28 2,920.81 2,921.28 41,499.8K
13:54 2,921.26 2,921.31 2,921.19 2,921.19 34,414.3K
13:55 2,921.21 2,921.43 2,921.18 2,921.43 24,378.4K
13:56 2,921.54 2,921.54 2,920.74 2,920.89 59,420.1K
13:57 2,920.81 2,921.09 2,920.78 2,921.03 33,851.9K
13:58 2,920.98 2,921.60 2,920.98 2,921.37 47,879.5K
13:59 2,921.41 2,921.56 2,921.13 2,921.18 45,429.5K
14:00 2,920.78 2,921.07 2,920.78 2,921.06 61,712.3K
14:01 2,921.09 2,921.09 2,920.61 2,920.63 39,741.3K
14:02 2,920.54 2,920.58 2,920.25 2,920.25 40,289.7K
14:03 2,920.17 2,920.32 2,920.03 2,920.09 38,024.2K
14:04 2,920.05 2,920.05 2,919.51 2,919.51 48,909.6K
14:05 2,919.54 2,919.64 2,917.63 2,918.01 219,100.3K
14:06 2,917.68 2,917.68 2,915.26 2,915.30 188,588.3K
14:07 2,915.11 2,915.17 2,913.82 2,913.91 158,666.0K
14:08 2,914.39 2,914.48 2,914.20 2,914.26 87,161.8K
14:09 2,914.18 2,915.03 2,914.18 2,914.91 85,597.1K
14:10 2,914.84 2,914.84 2,913.64 2,913.64 66,690.5K
14:11 2,913.53 2,913.95 2,913.53 2,913.79 62,568.9K
14:12 2,913.66 2,913.66 2,913.36 2,913.36 78,839.2K
14:13 2,913.22 2,913.96 2,913.22 2,913.64 88,244.5K
14:14 2,913.57 2,913.57 2,911.19 2,911.19 160,717.5K
14:15 2,910.10 2,910.52 2,909.85 2,910.36 230,135.1K
14:16 2,910.51 2,911.67 2,910.51 2,911.67 87,907.2K
14:17 2,911.67 2,912.23 2,911.67 2,911.93 91,691.7K
14:18 2,912.08 2,912.69 2,912.08 2,912.69 60,386.3K
14:19 2,912.81 2,913.53 2,912.77 2,912.97 73,884.8K
14:20 2,912.92 2,912.99 2,912.49 2,912.88 47,768.6K
14:21 2,913.03 2,913.68 2,913.00 2,913.68 46,279.1K
14:22 2,913.75 2,915.20 2,913.75 2,915.19 99,698.7K
14:23 2,915.14 2,915.14 2,914.10 2,914.76 50,550.2K
14:24 2,914.55 2,915.10 2,914.47 2,914.99 52,552.1K
14:25 2,914.89 2,915.67 2,914.89 2,915.57 29,450.0K
14:26 2,915.83 2,916.46 2,915.75 2,916.14 96,483.4K
14:27 2,916.39 2,916.39 2,916.20 2,916.35 72,988.6K
14:28 2,916.32 2,916.41 2,915.79 2,915.79 40,722.5K
14:29 2,914.73 2,915.35 2,914.04 2,915.35 64,390.8K
14:30 2,915.26 2,915.26 2,913.79 2,913.79 75,257.6K
14:31 2,913.73 2,913.81 2,913.54 2,913.81 69,288.8K
14:32 2,913.61 2,913.61 2,913.05 2,913.05 50,582.1K
14:33 2,912.88 2,912.88 2,912.27 2,912.27 76,364.5K
14:34 2,912.33 2,913.85 2,912.33 2,913.85 56,763.9K
14:35 2,913.87 2,913.91 2,912.91 2,913.52 44,105.8K
14:36 2,913.38 2,913.40 2,912.86 2,913.36 77,827.2K
14:37 2,913.25 2,913.26 2,912.96 2,913.02 44,884.9K
14:38 2,912.94 2,912.95 2,912.07 2,912.23 152,425.4K
14:39 2,912.07 2,912.65 2,912.04 2,912.65 92,313.9K
14:40 2,912.87 2,913.05 2,912.55 2,912.75 63,235.0K
14:41 2,912.65 2,913.25 2,912.65 2,913.16 43,071.7K
14:42 2,913.07 2,913.07 2,912.38 2,912.40 64,063.1K
14:43 2,912.24 2,912.39 2,912.02 2,912.02 48,076.0K
14:44 2,911.81 2,911.86 2,911.64 2,911.66 76,778.1K
14:45 2,911.95 2,911.97 2,911.64 2,911.81 54,477.8K
14:46 2,911.80 2,912.18 2,911.64 2,912.18 54,956.1K
14:47 2,912.11 2,912.66 2,912.10 2,912.66 75,086.9K
14:48 2,912.70 2,912.85 2,912.26 2,912.26 87,101.6K
14:49 2,912.24 2,912.53 2,912.18 2,912.39 83,030.2K
14:50 2,912.05 2,912.06 2,910.84 2,911.01 133,486.2K
14:51 2,910.74 2,910.74 2,909.60 2,909.77 189,820.3K
14:52 2,909.57 2,909.59 2,909.48 2,909.50 110,142.0K
14:53 2,909.53 2,909.53 2,909.17 2,909.49 105,423.7K
14:54 2,909.53 2,910.01 2,909.43 2,909.85 125,943.8K
14:55 2,909.77 2,909.78 2,909.24 2,909.24 122,959.4K
14:56 2,909.25 2,909.27 2,909.04 2,909.23 63,575.1K
14:57 2,909.05 2,909.05 2,908.19 2,908.19 128,484.0K
14:58 2,908.28 2,908.37 2,908.17 2,908.18 133,190.7K
14:59 2,908.34 2,910.21 2,908.34 2,910.04 131,553.6K
15:00 2,910.08 2,910.08 2,908.46 2,908.47 75,739.8K
15:01 2,908.49 2,909.21 2,908.49 2,909.08 47,585.4K
15:02 2,909.24 2,909.24 2,908.88 2,909.06 46,720.9K
15:03 2,908.66 2,909.06 2,908.63 2,909.00 52,565.5K
15:04 2,909.04 2,909.53 2,909.04 2,909.49 78,388.5K
15:05 2,909.48 2,911.00 2,909.48 2,911.00 76,991.9K
15:06 2,911.29 2,911.41 2,911.02 2,911.41 135,848.7K
15:07 2,911.40 2,913.20 2,911.40 2,913.20 173,239.0K
15:08 2,913.23 2,914.01 2,913.08 2,913.93 96,872.6K
15:09 2,913.87 2,913.87 2,912.88 2,912.92 68,221.7K
15:10 2,913.16 2,913.29 2,913.07 2,913.22 49,549.4K
15:11 2,913.10 2,913.19 2,911.40 2,911.40 67,104.7K
15:12 2,911.29 2,912.11 2,911.29 2,912.04 52,410.8K
15:13 2,912.15 2,912.35 2,912.09 2,912.09 54,937.9K
15:14 2,912.26 2,912.30 2,911.73 2,912.30 33,871.4K
15:15 2,912.20 2,912.70 2,912.03 2,912.70 32,142.2K
15:16 2,912.64 2,915.30 2,912.64 2,915.30 137,036.9K
15:17 2,915.27 2,915.39 2,914.91 2,915.35 97,753.0K
15:18 2,915.35 2,917.15 2,915.35 2,917.15 88,222.8K
15:19 2,917.75 2,917.75 2,916.93 2,917.41 188,689.9K
15:20 2,917.52 2,917.78 2,917.29 2,917.39 109,503.4K
15:21 2,917.41 2,917.54 2,917.10 2,917.11 76,158.2K
15:22 2,916.96 2,916.96 2,915.40 2,915.40 62,208.2K
15:23 2,915.40 2,916.30 2,915.40 2,916.30 47,348.2K
15:24 2,916.42 2,916.42 2,915.97 2,915.97 40,220.7K
15:25 2,915.88 2,915.88 2,915.67 2,915.73 42,465.8K
15:26 2,915.63 2,915.63 2,914.89 2,915.05 33,107.0K
15:27 2,915.00 2,915.31 2,915.00 2,915.17 35,574.9K
15:28 2,915.16 2,916.49 2,915.11 2,916.49 193,094.0K
15:29 2,916.40 2,916.80 2,916.14 2,916.80 52,711.4K
15:30 2,916.95 2,918.22 2,916.88 2,918.22 149,992.2K
15:31 2,918.30 2,921.83 2,918.30 2,921.81 298,600.3K
15:32 2,920.96 2,921.51 2,918.74 2,919.18 178,838.8K
15:33 2,919.19 2,920.45 2,919.12 2,920.33 95,636.0K
15:34 2,920.48 2,920.59 2,920.20 2,920.59 62,221.4K
15:35 2,920.66 2,921.03 2,920.66 2,921.03 80,952.1K
15:36 2,920.93 2,921.31 2,920.93 2,921.25 42,102.6K
15:37 2,921.35 2,921.35 2,919.79 2,920.19 125,630.4K
15:38 2,920.38 2,920.66 2,920.21 2,920.64 75,207.3K
15:39 2,920.78 2,920.78 2,919.96 2,920.02 59,483.8K
15:40 2,919.96 2,920.08 2,919.54 2,919.64 58,161.8K
15:41 2,919.61 2,920.33 2,919.33 2,919.33 53,200.3K
15:42 2,919.39 2,920.28 2,919.39 2,920.28 45,860.8K
15:43 2,920.03 2,920.11 2,919.64 2,919.64 45,452.8K
15:44 2,919.69 2,919.76 2,919.49 2,919.49 35,387.1K
15:45 2,919.46 2,919.58 2,919.26 2,919.26 38,937.6K
15:46 2,918.77 2,918.77 2,917.62 2,918.32 145,841.6K
15:47 2,918.24 2,918.24 2,918.01 2,918.01 44,118.1K
15:48 2,918.06 2,918.15 2,917.95 2,918.06 52,971.9K
15:49 2,918.06 2,919.48 2,918.05 2,919.03 78,211.8K
15:50 2,919.12 2,919.91 2,918.98 2,919.89 103,414.8K
15:51 2,919.82 2,919.88 2,918.94 2,919.46 50,868.2K
15:52 2,919.52 2,919.67 2,919.44 2,919.63 48,380.9K
15:53 2,919.68 2,921.07 2,919.68 2,920.91 80,030.8K
15:54 2,920.94 2,921.75 2,920.94 2,921.67 109,056.6K
15:55 2,921.92 2,922.01 2,921.71 2,921.71 85,705.6K
15:56 2,921.47 2,921.47 2,920.91 2,921.17 68,893.9K
15:57 2,921.34 2,921.36 2,920.94 2,921.10 92,079.7K
15:58 2,921.07 2,921.33 2,921.01 2,921.04 58,846.6K
15:59 2,920.99 2,921.22 2,920.90 2,921.11 51,790.6K
16:00 2,921.14 2,921.30 2,920.93 2,920.93 68,832.4K
16:01 2,920.87 2,920.87 2,919.48 2,919.48 95,963.5K
16:02 2,918.81 2,919.22 2,918.81 2,918.96 69,706.1K
16:03 2,918.94 2,919.58 2,918.94 2,919.52 34,032.2K
16:04 2,919.21 2,919.65 2,918.63 2,919.65 62,954.0K
16:05 2,920.04 2,920.04 2,919.50 2,919.50 60,384.6K
16:06 2,919.64 2,920.10 2,919.23 2,919.45 71,412.2K
16:07 2,919.33 2,919.40 2,916.19 2,916.19 131,028.3K
16:08 2,914.66 2,916.53 2,914.66 2,914.85 171,250.4K
16:09 2,914.97 2,915.76 2,914.97 2,915.72 76,562.6K
16:10 2,915.60 2,915.62 2,913.01 2,913.77 145,748.7K
16:11 2,913.97 2,914.32 2,913.82 2,914.32 66,806.4K
16:12 2,914.43 2,914.75 2,913.36 2,913.36 124,685.2K
16:13 2,913.31 2,913.45 2,912.69 2,913.22 84,913.7K
16:14 2,913.19 2,913.27 2,912.80 2,912.80 50,050.5K
16:15 2,913.05 2,913.06 2,909.94 2,909.94 249,624.5K
16:16 2,909.86 2,911.14 2,909.86 2,911.14 184,450.8K
16:17 2,912.11 2,912.23 2,911.57 2,911.84 58,991.4K
16:18 2,911.83 2,911.94 2,911.22 2,911.22 100,557.0K
16:19 2,911.05 2,911.58 2,910.98 2,911.58 99,154.1K
16:20 2,911.76 2,911.76 2,911.50 2,911.59 74,353.9K
16:21 2,911.43 2,911.43 2,910.35 2,910.37 188,449.3K
16:22 2,910.07 2,911.43 2,910.07 2,911.38 109,480.7K
16:23 2,912.07 2,913.32 2,912.07 2,913.29 124,449.1K
16:24 2,913.56 2,913.77 2,913.33 2,913.33 184,354.1K
16:25 2,913.28 2,913.52 2,913.08 2,913.22 129,762.7K
16:26 2,913.23 2,913.23 2,911.54 2,911.54 85,056.5K
16:27 2,911.40 2,914.04 2,911.40 2,913.36 79,071.0K
16:28 2,913.11 2,913.11 2,911.94 2,911.94 66,875.3K
16:29 2,912.01 2,912.26 2,912.01 2,912.15 48,184.5K
16:30 2,912.16 2,913.95 2,912.16 2,913.89 59,304.2K
16:31 2,913.82 2,914.50 2,913.80 2,914.24 50,016.7K
16:32 2,914.27 2,914.29 2,913.48 2,913.71 65,889.9K
16:33 2,913.65 2,914.08 2,913.62 2,914.07 35,244.8K
16:34 2,913.99 2,914.12 2,913.80 2,914.12 31,635.3K
16:35 2,913.83 2,914.06 2,913.55 2,913.55 45,063.2K
16:36 2,913.32 2,913.32 2,913.03 2,913.32 91,388.0K
16:37 2,913.31 2,913.31 2,912.64 2,912.88 44,362.4K
16:38 2,912.39 2,912.59 2,912.37 2,912.38 119,783.6K
16:39 2,912.15 2,912.15 2,910.17 2,910.17 155,975.5K
16:40 2,910.16 2,910.16 2,906.03 2,906.03 554,119.3K
16:41 2,905.99 2,906.96 2,905.91 2,906.96 376,983.8K
16:42 2,907.07 2,907.12 2,906.82 2,907.06 91,553.6K
16:43 2,906.75 2,906.75 2,904.73 2,904.73 315,016.0K
16:44 2,904.75 2,905.29 2,904.64 2,904.64 254,137.8K
16:45 2,904.64 2,905.69 2,904.59 2,905.37 229,217.0K
16:46 2,905.66 2,907.07 2,905.65 2,907.02 157,448.3K
16:47 2,907.10 2,907.55 2,906.98 2,907.30 114,752.3K
16:48 2,907.18 2,907.18 2,906.52 2,906.52 72,656.2K
16:49 2,906.32 2,906.32 2,904.38 2,904.59 132,018.7K
16:50 2,904.42 2,905.19 2,904.37 2,905.19 113,943.8K
16:51 2,905.37 2,906.40 2,905.37 2,905.47 239,969.1K
16:52 2,905.54 2,905.54 2,905.14 2,905.44 106,825.7K
16:53 2,905.38 2,905.44 2,904.37 2,904.47 116,350.7K
16:54 2,904.31 2,904.52 2,903.66 2,903.66 119,727.4K
16:55 2,903.54 2,903.58 2,902.43 2,902.58 311,047.4K
16:56 2,902.14 2,902.14 2,900.30 2,900.54 510,776.1K
16:57 2,900.46 2,901.17 2,900.46 2,901.09 255,419.7K
16:58 2,900.99 2,901.33 2,900.91 2,901.33 180,348.1K
16:59 2,901.11 2,901.12 2,900.46 2,900.66 187,614.7K
17:00 2,900.15 2,900.15 2,898.01 2,898.01 804,593.8K
17:01 2,897.73 2,898.14 2,897.40 2,897.77 511,555.6K
17:02 2,897.66 2,897.66 2,896.49 2,896.49 313,543.1K
17:03 2,896.36 2,896.36 2,893.88 2,893.88 635,630.4K
17:04 2,894.07 2,896.17 2,893.31 2,896.17 426,248.4K
17:05 2,896.45 2,898.08 2,896.45 2,897.99 360,214.3K
17:06 2,897.93 2,897.93 2,896.32 2,896.86 164,969.9K
17:07 2,896.89 2,897.15 2,896.75 2,897.15 130,726.2K
17:08 2,897.23 2,897.27 2,896.87 2,897.18 93,045.1K
17:09 2,897.20 2,897.70 2,896.87 2,897.70 192,191.3K
17:10 2,897.27 2,897.27 2,896.22 2,896.37 150,438.2K
17:11 2,896.24 2,896.24 2,895.05 2,895.05 159,439.3K
17:12 2,895.20 2,895.58 2,895.13 2,895.58 110,656.3K
17:13 2,895.90 2,896.36 2,895.85 2,896.36 151,162.7K
17:14 2,896.94 2,897.81 2,896.87 2,897.81 176,328.4K
17:15 2,898.49 2,899.55 2,898.49 2,899.55 269,594.6K
17:16 2,899.60 2,900.61 2,899.60 2,900.60 177,548.8K
17:17 2,900.54 2,900.54 2,898.14 2,898.14 168,310.4K
17:18 2,897.98 2,898.72 2,897.98 2,898.72 84,059.8K
17:19 2,898.68 2,898.76 2,898.56 2,898.59 57,069.9K
17:20 2,898.83 2,898.83 2,898.15 2,898.15 119,953.1K
17:21 2,898.23 2,899.07 2,898.20 2,899.07 133,828.5K
17:22 2,899.20 2,900.79 2,899.20 2,900.79 136,360.0K
17:23 2,901.04 2,902.67 2,900.98 2,902.67 215,921.7K
17:24 2,902.28 2,903.17 2,902.15 2,903.17 196,918.5K
17:25 2,903.22 2,903.25 2,902.06 2,902.06 85,664.5K
17:26 2,901.97 2,901.97 2,900.71 2,900.84 97,253.6K
17:27 2,900.67 2,900.78 2,898.13 2,898.13 144,657.0K
17:28 2,897.15 2,898.99 2,896.95 2,898.99 235,148.2K
17:29 2,899.15 2,899.15 2,898.24 2,898.73 81,597.4K
17:30 2,898.76 2,898.76 2,897.24 2,898.13 115,000.4K
17:31 2,898.21 2,898.28 2,897.68 2,897.70 81,223.0K
17:32 2,897.89 2,898.66 2,897.70 2,898.65 93,530.4K
17:33 2,898.79 2,899.85 2,898.65 2,899.85 112,049.3K
17:34 2,899.89 2,899.93 2,898.98 2,898.98 67,586.0K
17:35 2,899.09 2,899.17 2,896.41 2,896.41 119,613.3K
17:36 2,895.11 2,895.54 2,894.53 2,894.53 306,431.4K
17:37 2,894.57 2,894.57 2,891.60 2,891.60 230,661.5K
17:38 2,891.58 2,891.84 2,887.98 2,887.98 471,328.4K
17:39 2,887.87 2,890.12 2,887.87 2,889.67 438,474.4K
17:40 2,888.72 2,890.32 2,888.69 2,890.32 167,491.8K
17:41 2,890.15 2,890.23 2,890.02 2,890.02 94,752.4K
17:42 2,890.25 2,890.36 2,888.75 2,889.43 136,853.3K
17:43 2,889.41 2,889.44 2,887.05 2,887.05 243,060.6K
17:44 2,886.98 2,886.98 2,886.04 2,886.04 340,503.3K
17:45 2,885.87 2,887.25 2,885.59 2,887.25 279,948.1K
17:46 2,887.41 2,889.48 2,887.41 2,888.99 250,643.1K
17:47 2,888.75 2,889.74 2,888.31 2,889.74 213,393.2K
17:48 2,890.01 2,890.28 2,888.86 2,888.98 217,190.0K
17:49 2,889.07 2,889.86 2,889.07 2,889.69 89,551.9K
17:50 2,889.49 2,890.46 2,889.42 2,890.46 89,749.3K
17:51 2,890.51 2,891.04 2,887.90 2,887.90 157,436.1K
17:52 2,888.34 2,889.50 2,888.34 2,889.37 119,797.1K
17:53 2,889.27 2,889.99 2,889.02 2,889.99 67,641.9K
17:54 2,890.14 2,890.14 2,888.74 2,889.58 123,539.9K
17:55 2,889.44 2,891.22 2,889.38 2,891.00 141,927.0K
17:56 2,891.12 2,892.12 2,891.11 2,892.12 135,325.5K
17:57 2,892.17 2,892.26 2,890.75 2,890.75 157,116.7K
17:58 2,890.27 2,891.02 2,890.25 2,891.02 121,891.8K
17:59 2,891.34 2,891.63 2,891.28 2,891.46 134,614.8K
18:00 2,891.34 2,891.34 2,889.71 2,889.71 118,540.3K
18:01 2,889.69 2,890.83 2,889.69 2,890.70 79,342.6K
18:02 2,890.81 2,891.93 2,890.71 2,891.54 100,477.5K
18:03 2,891.65 2,892.29 2,891.65 2,892.05 79,684.1K
18:04 2,892.17 2,892.42 2,892.17 2,892.25 108,030.0K
18:05 2,892.24 2,894.01 2,892.24 2,894.01 102,264.0K
18:06 2,894.15 2,894.15 2,893.62 2,893.62 124,152.3K
18:07 2,893.55 2,893.94 2,893.49 2,893.58 63,903.6K
18:08 2,893.75 2,893.75 2,893.44 2,893.50 80,394.9K
18:09 2,893.41 2,893.52 2,893.22 2,893.22 68,655.6K
18:10 2,893.19 2,893.56 2,893.18 2,893.56 60,889.5K
18:11 2,893.48 2,893.57 2,893.12 2,893.12 73,054.4K
18:12 2,893.16 2,893.16 2,892.24 2,892.29 170,188.2K
18:13 2,892.18 2,892.29 2,891.68 2,891.71 133,117.5K
18:14 2,891.61 2,891.80 2,891.61 2,891.77 109,778.8K
18:15 2,891.69 2,892.17 2,891.69 2,892.02 96,817.8K
18:16 2,892.07 2,892.53 2,892.07 2,892.53 108,681.1K
18:17 2,892.40 2,892.40 2,891.87 2,891.87 59,920.8K
18:18 2,891.87 2,892.60 2,891.87 2,892.25 172,168.0K
18:19 2,892.13 2,892.26 2,892.00 2,892.08 101,660.3K
18:20 2,892.01 2,892.60 2,892.01 2,892.47 60,918.8K
18:21 2,892.52 2,892.84 2,892.27 2,892.79 77,974.0K
18:22 2,892.86 2,893.32 2,892.80 2,892.80 76,442.1K
18:23 2,892.83 2,892.96 2,892.69 2,892.96 61,418.1K
18:24 2,892.72 2,893.95 2,892.72 2,893.95 61,885.5K
18:25 2,893.66 2,893.93 2,893.45 2,893.79 59,376.4K
18:26 2,893.72 2,894.49 2,893.65 2,894.42 83,315.2K
18:27 2,894.66 2,894.73 2,894.43 2,894.45 123,090.8K
18:28 2,894.50 2,894.50 2,893.44 2,893.69 85,893.9K
18:29 2,893.62 2,893.75 2,893.40 2,893.40 94,855.7K
18:30 2,893.39 2,893.85 2,893.31 2,893.85 71,260.2K
18:31 2,893.90 2,894.99 2,893.78 2,894.99 89,477.7K
18:32 2,894.78 2,895.66 2,894.75 2,895.51 119,052.6K
18:33 2,895.50 2,895.50 2,894.80 2,894.87 83,752.5K
18:34 2,894.58 2,894.64 2,892.83 2,893.14 98,872.2K
18:35 2,892.99 2,892.99 2,892.11 2,892.19 119,815.0K
18:36 2,892.04 2,892.04 2,891.14 2,891.29 115,146.4K
18:37 2,891.08 2,891.82 2,891.08 2,891.11 103,316.6K
18:38 2,891.07 2,891.09 2,890.25 2,890.25 249,889.6K
18:39 2,890.11 2,890.77 2,890.11 2,890.40 218,378.1K
18:40 2,890.40 2,890.40 2,890.40 2,890.40 253,917.0K
18:43 2,891.39 2,891.39 2,891.39 2,891.39 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles