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 2,890.62 2,890.62 2,890.62 2,890.62 4,294,967.3K
10:01 2,890.62 2,890.62 2,890.62 2,890.62 0.0K
10:02 2,890.62 2,890.62 2,890.62 2,890.62 0.0K
10:03 2,890.62 2,890.62 2,890.62 2,890.62 0.0K
10:04 2,890.62 2,890.62 2,890.62 2,890.62 0.0K
10:05 2,890.62 2,890.62 2,890.62 2,890.62 0.0K
10:06 2,890.62 2,890.62 2,890.62 2,890.62 0.0K
10:07 2,890.62 2,890.62 2,890.62 2,890.62 0.0K
10:08 2,890.62 2,890.62 2,890.62 2,890.62 0.0K
10:09 2,890.62 2,890.62 2,890.62 2,890.62 0.0K
10:10 2,890.62 2,890.62 2,890.62 2,890.62 0.0K
10:11 2,890.62 2,890.62 2,890.62 2,890.62 0.0K
10:12 2,890.62 2,890.62 2,890.62 2,890.62 0.0K
10:13 2,890.62 2,890.62 2,890.62 2,890.62 0.0K
10:14 2,890.62 2,890.62 2,890.62 2,890.62 0.0K
10:15 2,890.62 2,890.62 2,890.62 2,890.62 0.0K
10:16 2,890.62 2,890.62 2,890.62 2,890.62 0.0K
10:17 2,890.62 2,890.62 2,890.62 2,890.62 0.0K
10:18 2,890.62 2,890.62 2,890.62 2,890.62 0.0K
10:19 2,890.62 2,890.62 2,890.62 2,890.62 0.0K
10:20 2,890.62 2,890.62 2,890.62 2,890.62 0.0K
10:21 2,890.62 2,890.62 2,890.62 2,890.62 0.0K
10:22 2,890.62 2,890.62 2,890.62 2,890.62 0.0K
10:23 2,890.62 2,890.62 2,890.62 2,890.62 0.0K
10:24 2,890.62 2,890.62 2,890.62 2,890.62 0.0K
10:25 2,890.62 2,890.62 2,890.62 2,890.62 0.0K
10:26 2,890.62 2,890.62 2,890.62 2,890.62 0.0K
10:27 2,890.62 2,890.62 2,890.62 2,890.62 0.0K
10:28 2,890.62 2,890.62 2,890.62 2,890.62 0.0K
10:29 2,890.62 2,890.62 2,890.62 2,890.62 0.0K
10:30 2,890.62 2,890.62 2,890.62 2,890.62 0.0K
10:31 2,890.62 2,890.62 2,890.62 2,890.62 0.0K
10:32 2,890.62 2,890.62 2,890.62 2,890.62 0.0K
10:33 2,890.62 2,890.62 2,890.62 2,890.62 0.0K
10:34 2,890.62 2,890.62 2,890.62 2,890.62 0.0K
10:35 2,890.62 2,890.62 2,890.62 2,890.62 0.0K
10:36 2,890.62 2,890.62 2,890.62 2,890.62 0.0K
10:37 2,890.62 2,890.62 2,878.32 2,878.32 0.0K
10:38 2,878.32 2,878.32 2,878.32 2,878.32 0.0K
10:39 2,878.32 2,879.03 2,878.32 2,879.03 0.0K
10:40 2,879.03 2,879.03 2,879.03 2,879.03 0.0K
10:41 2,879.03 2,879.03 2,879.03 2,879.03 0.0K
10:42 2,879.03 2,879.03 2,879.03 2,879.03 0.0K
10:43 2,879.03 2,882.10 2,879.03 2,882.10 0.0K
10:44 2,882.10 2,882.10 2,882.10 2,882.10 0.0K
10:45 2,882.10 2,882.10 2,882.10 2,882.10 0.0K
10:46 2,882.10 2,884.13 2,882.10 2,884.13 0.0K
10:47 2,884.13 2,884.13 2,884.13 2,884.13 0.0K
10:48 2,884.13 2,884.13 2,884.13 2,884.13 0.0K
10:49 2,884.13 2,885.54 2,884.13 2,885.54 0.0K
10:50 2,885.52 2,886.10 2,884.86 2,885.02 0.0K
10:51 2,884.89 2,885.60 2,884.89 2,885.60 0.0K
10:52 2,885.51 2,887.82 2,885.51 2,887.82 0.0K
10:53 2,887.98 2,889.29 2,887.91 2,889.29 0.0K
10:54 2,889.32 2,889.32 2,888.83 2,889.27 0.0K
10:55 2,889.44 2,889.59 2,889.26 2,889.46 0.0K
10:56 2,889.17 2,889.17 2,887.89 2,887.97 0.0K
10:57 2,887.90 2,887.91 2,886.25 2,886.25 0.0K
10:58 2,886.08 2,886.08 2,883.38 2,883.38 0.0K
10:59 2,881.39 2,882.90 2,881.17 2,882.35 179,641.2K
11:00 2,882.37 2,887.17 2,882.37 2,886.73 190,429.4K
11:01 2,886.86 2,886.86 2,885.75 2,885.81 97,922.0K
11:02 2,886.13 2,887.24 2,886.13 2,887.14 90,575.8K
11:03 2,887.11 2,887.12 2,886.16 2,886.66 88,934.2K
11:04 2,886.80 2,886.80 2,885.88 2,885.94 98,780.8K
11:05 2,885.90 2,886.66 2,885.90 2,886.66 67,066.5K
11:06 2,886.77 2,887.91 2,886.77 2,887.73 70,620.2K
11:07 2,887.71 2,889.96 2,887.71 2,889.96 146,454.4K
11:08 2,889.56 2,890.46 2,889.56 2,890.09 130,818.1K
11:09 2,889.98 2,889.98 2,888.77 2,889.62 107,690.2K
11:10 2,889.52 2,889.52 2,888.67 2,888.77 77,728.0K
11:11 2,888.36 2,888.56 2,888.17 2,888.56 79,350.4K
11:12 2,888.51 2,888.51 2,886.97 2,886.97 64,391.2K
11:13 2,886.80 2,886.80 2,886.46 2,886.46 91,777.4K
11:14 2,886.76 2,887.20 2,886.00 2,886.00 91,963.4K
11:15 2,885.62 2,885.71 2,885.14 2,885.14 93,804.7K
11:16 2,884.94 2,885.48 2,884.92 2,885.18 90,148.9K
11:17 2,884.84 2,884.84 2,883.86 2,883.86 105,232.5K
11:18 2,883.69 2,884.85 2,883.69 2,884.85 113,166.6K
11:19 2,884.50 2,884.61 2,884.33 2,884.42 67,644.6K
11:20 2,884.48 2,884.48 2,882.90 2,882.90 112,590.5K
11:21 2,882.49 2,883.46 2,882.22 2,883.46 93,294.5K
11:22 2,883.60 2,883.72 2,883.20 2,883.68 75,511.4K
11:23 2,883.63 2,884.05 2,883.63 2,884.05 43,375.4K
11:24 2,884.11 2,884.11 2,883.90 2,883.99 44,705.7K
11:25 2,884.03 2,884.03 2,883.72 2,883.83 85,085.8K
11:26 2,883.74 2,883.74 2,881.59 2,881.59 102,887.4K
11:27 2,881.83 2,882.73 2,881.66 2,882.60 88,422.4K
11:28 2,882.75 2,882.78 2,882.63 2,882.70 37,716.6K
11:29 2,882.52 2,882.52 2,881.38 2,881.38 87,110.9K
11:30 2,881.31 2,882.25 2,881.31 2,882.08 72,247.2K
11:31 2,882.14 2,882.26 2,881.87 2,882.17 67,533.8K
11:32 2,883.41 2,883.82 2,883.41 2,883.74 95,286.9K
11:33 2,883.66 2,883.88 2,883.54 2,883.86 102,225.6K
11:34 2,883.72 2,884.55 2,883.29 2,884.55 137,983.9K
11:35 2,884.58 2,884.58 2,884.34 2,884.35 66,665.4K
11:36 2,884.10 2,884.14 2,883.21 2,883.21 70,165.5K
11:37 2,883.05 2,883.05 2,882.08 2,882.31 73,026.6K
11:38 2,882.28 2,882.98 2,882.24 2,882.98 38,129.0K
11:39 2,882.97 2,883.08 2,882.81 2,882.81 37,119.1K
11:40 2,882.77 2,882.77 2,882.42 2,882.42 79,810.6K
11:41 2,882.47 2,884.38 2,882.47 2,884.34 69,992.1K
11:42 2,884.23 2,884.23 2,883.17 2,883.19 50,044.5K
11:43 2,883.08 2,883.90 2,883.08 2,883.30 100,279.5K
11:44 2,883.13 2,884.32 2,883.00 2,884.32 82,156.4K
11:45 2,884.65 2,884.65 2,883.51 2,883.51 78,983.1K
11:46 2,883.57 2,883.71 2,882.90 2,882.90 64,727.8K
11:47 2,882.66 2,882.74 2,882.36 2,882.58 59,643.8K
11:48 2,882.42 2,882.62 2,881.90 2,881.90 70,569.4K
11:49 2,882.06 2,882.69 2,882.06 2,882.32 53,571.5K
11:50 2,882.43 2,882.49 2,881.46 2,881.46 107,843.6K
11:51 2,881.92 2,881.94 2,881.39 2,881.69 114,593.6K
11:52 2,881.66 2,881.66 2,880.45 2,880.45 164,662.2K
11:53 2,880.16 2,880.19 2,879.71 2,880.19 162,940.3K
11:54 2,879.98 2,879.98 2,878.71 2,878.75 230,395.1K
11:55 2,878.53 2,880.11 2,878.29 2,880.11 184,642.1K
11:56 2,880.53 2,880.53 2,878.97 2,879.04 145,550.4K
11:57 2,878.94 2,878.97 2,878.29 2,878.97 152,371.9K
11:58 2,878.73 2,878.95 2,878.58 2,878.68 127,388.9K
11:59 2,878.52 2,879.03 2,878.52 2,878.71 164,937.1K
12:00 2,878.40 2,878.40 2,877.21 2,877.21 240,124.3K
12:01 2,877.55 2,877.55 2,876.06 2,876.06 197,522.5K
12:02 2,875.91 2,876.02 2,873.65 2,873.65 383,208.7K
12:03 2,873.30 2,873.30 2,871.49 2,871.49 449,353.6K
12:04 2,871.59 2,871.59 2,870.27 2,870.27 229,633.6K
12:05 2,870.00 2,871.38 2,869.96 2,871.38 310,359.9K
12:06 2,871.36 2,871.75 2,870.86 2,870.86 153,304.2K
12:07 2,871.44 2,871.44 2,869.31 2,869.34 287,901.9K
12:08 2,869.21 2,869.21 2,867.79 2,867.90 421,049.6K
12:09 2,868.16 2,868.35 2,867.76 2,867.79 197,037.3K
12:10 2,867.77 2,867.77 2,866.84 2,867.22 271,993.3K
12:11 2,867.11 2,870.22 2,867.11 2,870.22 307,703.6K
12:12 2,870.35 2,870.96 2,870.35 2,870.96 185,924.6K
12:13 2,871.33 2,871.33 2,870.15 2,870.15 114,975.6K
12:14 2,870.07 2,870.07 2,868.56 2,868.56 105,354.6K
12:15 2,868.66 2,869.76 2,868.66 2,869.76 110,754.5K
12:16 2,870.55 2,870.92 2,870.43 2,870.74 126,551.8K
12:17 2,870.80 2,870.86 2,869.88 2,870.00 98,453.4K
12:18 2,869.93 2,869.93 2,869.61 2,869.65 73,603.5K
12:19 2,869.72 2,869.86 2,869.26 2,869.29 137,381.3K
12:20 2,869.39 2,870.19 2,869.20 2,870.11 119,723.8K
12:21 2,869.83 2,869.83 2,868.83 2,869.28 135,836.2K
12:22 2,869.38 2,869.52 2,868.65 2,868.69 68,087.9K
12:23 2,868.46 2,870.68 2,868.34 2,870.45 108,829.3K
12:24 2,869.90 2,869.90 2,869.38 2,869.38 88,497.0K
12:25 2,869.58 2,869.58 2,868.94 2,869.51 131,588.3K
12:26 2,869.59 2,870.57 2,869.42 2,870.57 99,904.1K
12:27 2,870.72 2,873.17 2,870.51 2,873.17 239,798.6K
12:28 2,873.28 2,873.76 2,873.13 2,873.41 143,838.1K
12:29 2,873.51 2,873.51 2,872.65 2,872.65 90,072.6K
12:30 2,872.99 2,873.09 2,872.25 2,872.25 60,660.5K
12:31 2,872.03 2,872.04 2,871.34 2,871.34 72,838.5K
12:32 2,871.26 2,871.26 2,870.64 2,870.64 81,569.4K
12:33 2,870.57 2,870.68 2,870.28 2,870.68 47,235.2K
12:34 2,870.75 2,870.75 2,869.91 2,870.31 52,486.1K
12:35 2,870.18 2,870.60 2,870.18 2,870.35 113,379.0K
12:36 2,870.45 2,870.45 2,869.85 2,869.89 56,072.5K
12:37 2,869.60 2,870.23 2,869.37 2,870.23 63,723.9K
12:38 2,870.12 2,870.29 2,869.98 2,870.27 56,413.8K
12:39 2,870.30 2,871.04 2,870.30 2,870.85 59,079.8K
12:40 2,870.95 2,871.39 2,870.95 2,871.39 41,172.9K
12:41 2,871.22 2,871.31 2,870.96 2,870.96 60,417.1K
12:42 2,870.88 2,870.93 2,870.60 2,870.60 62,334.3K
12:43 2,870.29 2,870.42 2,869.40 2,869.43 111,226.7K
12:44 2,869.50 2,870.02 2,869.47 2,870.00 53,458.3K
12:45 2,870.46 2,870.88 2,870.37 2,870.88 58,364.3K
12:46 2,870.74 2,871.02 2,870.62 2,871.02 88,503.5K
12:47 2,871.29 2,872.66 2,871.29 2,872.66 99,353.6K
12:48 2,873.43 2,875.50 2,873.43 2,874.37 200,084.5K
12:49 2,874.32 2,874.36 2,873.77 2,873.77 44,337.4K
12:50 2,873.60 2,874.10 2,873.40 2,874.10 101,521.4K
12:51 2,874.13 2,874.13 2,873.38 2,873.38 75,366.5K
12:52 2,873.29 2,873.43 2,873.11 2,873.38 53,861.4K
12:53 2,873.21 2,873.39 2,872.75 2,872.80 64,161.6K
12:54 2,872.82 2,872.82 2,872.50 2,872.62 46,026.3K
12:55 2,873.12 2,873.40 2,873.12 2,873.12 40,259.6K
12:56 2,873.14 2,873.14 2,872.42 2,872.49 36,558.1K
12:57 2,872.49 2,875.50 2,872.47 2,875.50 126,842.8K
12:58 2,875.71 2,876.21 2,875.11 2,876.21 167,599.8K
12:59 2,876.50 2,876.52 2,875.70 2,875.98 175,913.6K
13:00 2,876.10 2,876.66 2,875.79 2,875.79 97,896.3K
13:01 2,875.75 2,876.81 2,875.61 2,876.73 102,419.0K
13:02 2,879.14 2,880.97 2,879.14 2,880.71 394,762.9K
13:03 2,880.90 2,881.61 2,880.12 2,881.55 225,943.2K
13:04 2,881.58 2,884.68 2,881.58 2,884.59 405,488.4K
13:05 2,884.70 2,884.93 2,883.48 2,883.48 277,930.0K
13:06 2,882.99 2,883.19 2,881.31 2,881.31 172,259.3K
13:07 2,880.90 2,881.77 2,880.09 2,881.77 167,439.8K
13:08 2,881.86 2,882.64 2,881.83 2,882.06 158,313.1K
13:09 2,882.10 2,883.73 2,882.06 2,883.73 155,054.2K
13:10 2,883.48 2,885.69 2,883.44 2,884.48 318,210.5K
13:11 2,884.92 2,886.37 2,884.92 2,886.37 237,344.7K
13:12 2,886.38 2,886.68 2,885.76 2,885.76 206,187.6K
13:13 2,885.74 2,885.76 2,884.43 2,884.43 171,481.2K
13:14 2,884.03 2,884.53 2,883.89 2,884.46 243,830.2K
13:15 2,883.92 2,884.71 2,883.79 2,884.71 130,480.9K
13:16 2,884.83 2,886.05 2,884.83 2,886.05 119,144.3K
13:17 2,886.01 2,886.01 2,885.18 2,885.34 127,974.0K
13:18 2,885.29 2,885.48 2,884.88 2,885.01 90,444.2K
13:19 2,885.09 2,885.62 2,885.05 2,885.62 62,249.4K
13:20 2,885.84 2,886.26 2,885.79 2,886.24 88,502.2K
13:21 2,886.25 2,887.37 2,886.22 2,887.30 226,340.2K
13:22 2,887.43 2,889.35 2,887.43 2,889.32 282,014.3K
13:23 2,889.28 2,891.71 2,889.28 2,891.71 301,248.3K
13:24 2,890.62 2,890.62 2,888.80 2,888.80 157,833.0K
13:25 2,888.86 2,889.70 2,888.86 2,889.66 140,345.5K
13:26 2,889.69 2,889.78 2,888.90 2,889.78 118,520.7K
13:27 2,889.92 2,890.14 2,889.68 2,890.14 156,454.1K
13:28 2,890.22 2,890.22 2,889.82 2,889.89 112,408.7K
13:29 2,889.40 2,889.40 2,887.56 2,887.56 222,711.9K
13:30 2,887.33 2,887.80 2,887.33 2,887.73 104,119.7K
13:31 2,887.46 2,887.55 2,886.99 2,886.99 105,180.2K
13:32 2,886.92 2,886.92 2,885.96 2,885.96 96,503.1K
13:33 2,886.00 2,886.07 2,885.57 2,886.07 79,621.2K
13:34 2,886.21 2,886.29 2,885.89 2,885.98 101,657.0K
13:35 2,886.06 2,886.21 2,885.93 2,886.00 63,657.2K
13:36 2,886.00 2,886.08 2,885.56 2,885.56 89,438.5K
13:37 2,885.59 2,885.92 2,885.47 2,885.55 78,793.7K
13:38 2,885.63 2,885.71 2,885.21 2,885.26 102,153.3K
13:39 2,885.03 2,885.03 2,884.54 2,884.69 88,987.7K
13:40 2,884.60 2,884.93 2,884.10 2,884.10 103,135.9K
13:41 2,884.04 2,884.49 2,884.01 2,884.49 88,135.2K
13:42 2,884.43 2,884.51 2,883.30 2,883.30 145,014.8K
13:43 2,883.46 2,884.17 2,883.46 2,884.17 66,715.4K
13:44 2,884.41 2,884.53 2,883.93 2,883.93 106,025.9K
13:45 2,883.89 2,884.03 2,883.89 2,883.95 42,483.6K
13:46 2,883.83 2,884.04 2,883.77 2,883.86 46,487.4K
13:47 2,883.91 2,884.68 2,883.91 2,884.62 88,112.3K
13:48 2,884.59 2,885.39 2,884.59 2,885.13 61,586.6K
13:49 2,885.48 2,886.09 2,885.48 2,886.02 106,850.3K
13:50 2,886.07 2,886.51 2,886.04 2,886.51 61,074.5K
13:51 2,886.48 2,887.39 2,886.42 2,887.26 94,697.2K
13:52 2,887.39 2,887.48 2,886.66 2,886.66 78,091.3K
13:53 2,886.45 2,887.15 2,884.98 2,884.98 118,723.2K
13:54 2,884.94 2,884.99 2,884.54 2,884.74 98,389.3K
13:55 2,884.80 2,885.00 2,884.47 2,884.92 68,529.9K
13:56 2,885.12 2,885.91 2,885.12 2,885.79 44,237.3K
13:57 2,885.83 2,885.83 2,885.18 2,885.75 58,507.2K
13:58 2,885.79 2,885.81 2,885.66 2,885.81 34,188.3K
13:59 2,885.78 2,887.15 2,885.78 2,887.15 69,598.3K
14:00 2,887.48 2,887.67 2,887.27 2,887.58 149,643.6K
14:01 2,887.49 2,887.59 2,887.39 2,887.39 53,301.8K
14:02 2,887.59 2,887.83 2,887.48 2,887.83 76,782.5K
14:03 2,887.71 2,887.88 2,887.69 2,887.74 78,801.1K
14:04 2,887.80 2,888.25 2,887.70 2,888.09 73,042.1K
14:05 2,888.18 2,888.28 2,887.84 2,887.95 95,766.3K
14:06 2,888.06 2,889.01 2,888.03 2,889.01 83,109.3K
14:07 2,888.94 2,889.59 2,888.92 2,889.59 92,080.4K
14:08 2,889.49 2,889.56 2,889.10 2,889.42 101,719.3K
14:09 2,889.73 2,890.06 2,889.24 2,889.98 113,975.4K
14:10 2,889.65 2,891.09 2,889.65 2,891.09 133,971.5K
14:11 2,891.29 2,893.96 2,891.29 2,893.94 369,790.8K
14:12 2,894.12 2,899.39 2,894.08 2,899.39 685,430.7K
14:13 2,899.17 2,899.91 2,898.76 2,899.91 477,047.2K
14:14 2,899.77 2,899.87 2,899.23 2,899.59 328,718.0K
14:15 2,900.22 2,902.44 2,900.22 2,902.16 443,069.5K
14:16 2,902.49 2,902.94 2,902.40 2,902.40 425,645.7K
14:17 2,902.56 2,905.06 2,902.56 2,905.06 423,188.6K
14:18 2,905.62 2,908.38 2,905.62 2,908.32 763,750.6K
14:19 2,908.26 2,908.39 2,907.48 2,908.39 422,343.9K
14:20 2,908.55 2,909.55 2,908.33 2,909.51 393,222.6K
14:21 2,910.00 2,910.00 2,906.66 2,906.66 496,532.2K
14:22 2,906.89 2,909.01 2,906.89 2,907.93 358,881.7K
14:23 2,907.87 2,907.87 2,906.96 2,906.96 232,273.2K
14:24 2,906.87 2,906.87 2,906.11 2,906.14 271,403.4K
14:25 2,906.38 2,907.50 2,906.38 2,906.98 206,763.2K
14:26 2,906.75 2,906.78 2,905.77 2,905.77 177,273.3K
14:27 2,905.65 2,906.36 2,905.65 2,905.99 183,166.6K
14:28 2,906.15 2,907.42 2,906.15 2,907.42 193,814.3K
14:29 2,907.44 2,907.78 2,907.38 2,907.40 227,642.5K
14:30 2,907.54 2,907.60 2,907.25 2,907.60 189,275.7K
14:31 2,907.76 2,907.76 2,907.03 2,907.03 188,462.4K
14:32 2,907.02 2,907.03 2,906.60 2,906.60 144,977.3K
14:33 2,906.67 2,906.92 2,906.67 2,906.82 147,691.4K
14:34 2,906.99 2,907.56 2,906.79 2,907.56 166,780.1K
14:35 2,907.60 2,907.68 2,907.45 2,907.48 112,292.7K
14:36 2,907.38 2,907.47 2,907.37 2,907.45 123,172.3K
14:37 2,907.53 2,908.05 2,907.10 2,908.05 214,990.0K
14:38 2,908.15 2,909.85 2,908.15 2,909.85 316,179.6K
14:39 2,910.18 2,911.71 2,910.18 2,911.71 365,447.8K
14:40 2,912.55 2,913.50 2,912.55 2,913.50 526,210.0K
14:41 2,913.39 2,915.35 2,913.33 2,915.35 568,372.0K
14:42 2,915.46 2,916.32 2,915.19 2,916.32 471,716.7K
14:43 2,916.53 2,916.60 2,915.18 2,915.30 375,829.6K
14:44 2,915.37 2,915.83 2,915.17 2,915.47 247,473.1K
14:45 2,915.74 2,916.60 2,915.74 2,916.36 312,997.1K
14:46 2,916.35 2,916.99 2,916.35 2,916.86 275,904.9K
14:47 2,916.80 2,917.35 2,916.80 2,917.04 153,176.0K
14:48 2,916.93 2,917.03 2,915.34 2,915.34 415,734.1K
14:49 2,915.31 2,915.31 2,913.69 2,913.90 283,382.8K
14:50 2,913.93 2,913.93 2,913.36 2,913.67 242,621.2K
14:51 2,913.42 2,913.59 2,911.70 2,912.45 290,337.5K
14:52 2,912.23 2,912.23 2,911.44 2,911.56 305,296.7K
14:53 2,910.89 2,911.02 2,909.34 2,909.82 238,063.4K
14:54 2,910.06 2,910.06 2,909.34 2,909.78 237,592.2K
14:55 2,909.59 2,910.41 2,909.59 2,910.15 150,429.9K
14:56 2,910.19 2,910.31 2,909.25 2,909.25 200,987.5K
14:57 2,909.45 2,909.45 2,907.89 2,907.89 168,023.9K
14:58 2,907.99 2,908.55 2,907.99 2,908.42 142,791.1K
14:59 2,908.34 2,909.39 2,908.34 2,908.58 111,716.7K
15:00 2,908.72 2,910.39 2,908.72 2,910.18 207,730.8K
15:01 2,910.31 2,912.44 2,910.25 2,912.44 172,127.3K
15:02 2,912.69 2,913.67 2,912.11 2,913.67 294,239.3K
15:03 2,914.12 2,915.29 2,914.12 2,915.29 242,503.9K
15:04 2,915.34 2,915.76 2,914.12 2,914.21 226,125.5K
15:05 2,913.93 2,914.49 2,913.93 2,914.11 163,259.1K
15:06 2,914.12 2,914.22 2,913.92 2,914.14 151,051.7K
15:07 2,914.25 2,914.25 2,912.74 2,912.78 164,492.7K
15:08 2,912.54 2,912.60 2,911.57 2,911.66 214,750.8K
15:09 2,911.71 2,912.05 2,911.09 2,911.09 163,608.6K
15:10 2,911.06 2,911.08 2,910.57 2,910.69 147,237.7K
15:11 2,910.62 2,910.62 2,909.52 2,909.56 143,461.1K
15:12 2,909.38 2,910.59 2,909.38 2,910.48 87,652.0K
15:13 2,910.52 2,911.97 2,910.49 2,911.97 95,914.6K
15:14 2,912.35 2,913.13 2,912.35 2,912.62 139,959.8K
15:15 2,912.33 2,913.03 2,912.33 2,913.03 94,141.3K
15:16 2,913.36 2,913.50 2,913.08 2,913.08 92,220.5K
15:17 2,913.17 2,913.53 2,913.12 2,913.24 83,623.6K
15:18 2,913.18 2,913.30 2,911.89 2,911.96 71,729.2K
15:19 2,911.41 2,911.80 2,911.41 2,911.51 124,369.9K
15:20 2,911.48 2,911.48 2,909.36 2,909.36 124,639.8K
15:21 2,909.57 2,910.61 2,909.56 2,910.19 195,737.9K
15:22 2,910.13 2,910.13 2,909.54 2,909.95 106,301.4K
15:23 2,909.94 2,909.94 2,909.38 2,909.46 88,202.7K
15:24 2,909.46 2,909.88 2,909.45 2,909.82 117,470.1K
15:25 2,909.82 2,910.03 2,909.51 2,909.60 101,157.6K
15:26 2,909.67 2,910.70 2,909.67 2,910.67 88,091.1K
15:27 2,910.65 2,910.85 2,910.53 2,910.68 41,603.2K
15:28 2,910.71 2,911.03 2,909.61 2,909.61 80,857.7K
15:29 2,909.54 2,909.57 2,909.16 2,909.16 106,139.6K
15:30 2,909.04 2,909.04 2,906.99 2,906.99 170,274.0K
15:31 2,907.04 2,907.04 2,905.86 2,905.88 239,333.6K
15:32 2,905.55 2,905.55 2,904.54 2,904.75 307,090.8K
15:33 2,904.65 2,905.09 2,904.39 2,905.09 239,916.8K
15:34 2,905.23 2,906.41 2,905.13 2,905.18 208,261.7K
15:35 2,905.22 2,905.64 2,905.22 2,905.64 83,923.9K
15:36 2,906.71 2,907.17 2,906.52 2,907.17 125,505.9K
15:37 2,907.24 2,908.12 2,907.24 2,908.05 66,646.6K
15:38 2,908.07 2,908.17 2,905.03 2,905.03 229,459.8K
15:39 2,905.05 2,905.05 2,904.02 2,904.02 175,700.3K
15:40 2,904.06 2,905.09 2,904.06 2,904.93 103,663.8K
15:41 2,904.86 2,905.04 2,903.40 2,903.43 108,879.7K
15:42 2,903.45 2,904.36 2,903.45 2,904.32 134,943.1K
15:43 2,904.28 2,905.25 2,904.26 2,904.95 160,248.7K
15:44 2,905.23 2,907.04 2,905.23 2,906.06 180,570.6K
15:45 2,905.86 2,905.86 2,905.34 2,905.35 52,884.3K
15:46 2,905.40 2,906.19 2,905.38 2,906.19 65,989.8K
15:47 2,906.26 2,907.11 2,906.26 2,907.09 101,738.3K
15:48 2,907.24 2,907.37 2,906.67 2,906.67 126,470.5K
15:49 2,906.37 2,906.37 2,905.41 2,905.62 112,207.5K
15:50 2,905.40 2,905.77 2,905.40 2,905.77 70,992.4K
15:51 2,905.74 2,906.45 2,905.71 2,906.45 97,162.6K
15:52 2,906.72 2,907.23 2,906.72 2,907.23 94,530.0K
15:53 2,907.30 2,912.12 2,907.30 2,912.12 401,017.6K
15:54 2,913.32 2,915.62 2,913.32 2,914.97 559,054.3K
15:55 2,915.29 2,916.55 2,915.21 2,916.55 401,640.9K
15:56 2,917.78 2,920.41 2,917.78 2,920.12 617,553.4K
15:57 2,919.72 2,922.28 2,919.11 2,921.87 738,566.3K
15:58 2,921.97 2,921.97 2,919.15 2,919.92 480,902.5K
15:59 2,920.11 2,920.77 2,919.94 2,920.39 555,243.6K
16:00 2,920.93 2,924.86 2,920.93 2,923.74 662,551.3K
16:01 2,923.86 2,924.27 2,922.95 2,923.24 402,283.6K
16:02 2,923.43 2,924.63 2,923.43 2,924.15 464,145.4K
16:03 2,924.66 2,926.20 2,924.66 2,926.11 452,916.3K
16:04 2,925.57 2,925.93 2,925.07 2,925.92 341,166.0K
16:05 2,925.88 2,925.90 2,920.48 2,920.48 456,098.6K
16:06 2,920.44 2,921.61 2,920.44 2,920.62 203,113.1K
16:07 2,919.28 2,919.28 2,918.33 2,918.57 516,140.9K
16:08 2,918.57 2,919.40 2,918.57 2,919.08 182,229.2K
16:09 2,918.90 2,919.27 2,918.40 2,919.10 141,127.1K
16:10 2,920.16 2,921.98 2,920.16 2,920.97 227,412.0K
16:11 2,921.00 2,921.37 2,920.65 2,921.08 134,180.7K
16:12 2,921.31 2,921.31 2,919.12 2,919.12 188,847.4K
16:13 2,918.98 2,918.98 2,917.87 2,918.01 144,857.0K
16:14 2,917.93 2,918.53 2,917.91 2,918.38 98,816.3K
16:15 2,918.33 2,918.46 2,918.13 2,918.46 131,232.2K
16:16 2,918.23 2,918.87 2,918.20 2,918.87 118,588.6K
16:17 2,918.58 2,918.63 2,917.71 2,917.93 106,657.1K
16:18 2,917.68 2,917.74 2,917.32 2,917.32 81,240.1K
16:19 2,917.35 2,917.35 2,916.48 2,916.55 192,182.1K
16:20 2,916.48 2,917.54 2,916.29 2,917.54 186,259.1K
16:21 2,917.55 2,918.64 2,917.55 2,918.13 104,095.3K
16:22 2,918.08 2,918.09 2,917.31 2,917.31 101,012.1K
16:23 2,917.54 2,918.06 2,917.38 2,917.89 91,014.0K
16:24 2,918.45 2,919.03 2,918.45 2,918.90 130,291.8K
16:25 2,918.82 2,919.25 2,918.70 2,919.25 70,366.0K
16:26 2,919.38 2,919.59 2,919.32 2,919.36 124,629.1K
16:27 2,919.44 2,920.47 2,919.44 2,920.27 104,701.8K
16:28 2,920.18 2,920.24 2,917.89 2,917.89 99,959.0K
16:29 2,917.80 2,918.19 2,917.63 2,918.19 62,380.4K
16:30 2,918.34 2,918.65 2,918.02 2,918.02 107,270.9K
16:31 2,917.89 2,918.49 2,917.56 2,918.28 88,752.5K
16:32 2,918.47 2,920.25 2,918.34 2,920.17 126,575.9K
16:33 2,920.20 2,920.81 2,919.67 2,920.64 123,190.0K
16:34 2,921.12 2,921.12 2,920.40 2,920.50 89,621.0K
16:35 2,920.59 2,922.00 2,920.58 2,922.00 141,122.1K
16:36 2,922.39 2,922.93 2,922.39 2,922.91 191,299.1K
16:37 2,922.85 2,922.87 2,922.54 2,922.87 219,857.8K
16:38 2,922.95 2,923.05 2,922.60 2,922.96 178,345.5K
16:39 2,922.91 2,923.91 2,922.91 2,923.91 148,441.5K
16:40 2,924.68 2,925.57 2,924.68 2,925.56 330,734.6K
16:41 2,925.58 2,926.79 2,925.58 2,926.78 405,490.7K
16:42 2,926.74 2,927.27 2,926.66 2,927.27 181,689.2K
16:43 2,927.14 2,927.16 2,925.74 2,925.74 164,243.6K
16:44 2,925.34 2,926.10 2,924.26 2,924.35 201,563.4K
16:45 2,924.27 2,924.55 2,923.75 2,923.75 142,142.2K
16:46 2,923.67 2,923.67 2,923.26 2,923.26 127,278.1K
16:47 2,923.14 2,923.86 2,923.12 2,923.86 119,580.8K
16:48 2,924.19 2,924.92 2,924.19 2,924.92 140,217.8K
16:49 2,924.14 2,924.14 2,923.69 2,923.83 110,437.3K
16:50 2,923.98 2,924.38 2,923.97 2,924.19 83,259.0K
16:51 2,924.15 2,924.25 2,923.93 2,924.25 129,967.5K
16:52 2,924.31 2,925.78 2,924.25 2,925.18 199,192.8K
16:53 2,925.40 2,925.49 2,924.90 2,924.90 95,590.9K
16:54 2,924.92 2,925.37 2,924.92 2,925.14 80,500.0K
16:55 2,924.16 2,924.16 2,921.93 2,921.93 240,785.1K
16:56 2,922.33 2,922.61 2,922.08 2,922.08 112,047.1K
16:57 2,922.10 2,922.10 2,920.43 2,920.43 171,945.6K
16:58 2,920.26 2,920.67 2,920.23 2,920.61 137,784.0K
16:59 2,920.68 2,921.36 2,920.68 2,921.14 128,344.9K
17:00 2,921.19 2,921.77 2,921.17 2,921.17 85,530.4K
17:01 2,921.18 2,921.72 2,921.18 2,921.70 61,271.3K
17:02 2,921.88 2,922.68 2,921.72 2,921.72 111,358.8K
17:03 2,921.78 2,922.23 2,921.78 2,921.96 66,116.6K
17:04 2,922.00 2,922.01 2,921.41 2,921.41 62,774.3K
17:05 2,920.78 2,920.78 2,920.22 2,920.32 167,960.6K
17:06 2,920.47 2,920.57 2,920.03 2,920.05 74,211.3K
17:07 2,920.59 2,920.65 2,920.15 2,920.21 93,264.8K
17:08 2,920.39 2,920.92 2,920.39 2,920.64 67,916.8K
17:09 2,920.53 2,920.53 2,920.33 2,920.33 63,768.6K
17:10 2,920.49 2,921.60 2,920.49 2,921.47 79,934.3K
17:11 2,921.70 2,921.85 2,921.47 2,921.54 69,854.0K
17:12 2,921.46 2,921.46 2,920.96 2,920.99 63,401.6K
17:13 2,921.02 2,921.02 2,920.65 2,920.70 61,156.2K
17:14 2,920.81 2,921.18 2,920.48 2,921.18 114,723.5K
17:15 2,921.07 2,921.71 2,921.07 2,921.49 147,337.6K
17:16 2,921.44 2,921.44 2,920.57 2,920.64 116,279.2K
17:17 2,920.57 2,920.72 2,919.91 2,920.02 149,616.8K
17:18 2,919.85 2,920.19 2,919.74 2,919.77 78,154.4K
17:19 2,919.61 2,920.02 2,919.61 2,919.65 64,451.6K
17:20 2,919.84 2,920.17 2,919.42 2,919.64 109,233.0K
17:21 2,919.66 2,919.78 2,919.38 2,919.66 65,481.3K
17:22 2,919.81 2,920.00 2,919.60 2,919.60 48,696.7K
17:23 2,919.40 2,919.91 2,919.40 2,919.88 92,898.0K
17:24 2,918.55 2,918.63 2,918.26 2,918.26 189,438.1K
17:25 2,918.52 2,918.52 2,917.51 2,917.52 118,389.0K
17:26 2,917.44 2,917.48 2,916.02 2,916.04 201,925.3K
17:27 2,915.91 2,916.73 2,915.81 2,916.73 224,504.1K
17:28 2,916.79 2,918.22 2,916.79 2,918.22 138,756.6K
17:29 2,918.92 2,920.84 2,918.92 2,920.84 140,253.8K
17:30 2,921.80 2,921.85 2,921.46 2,921.46 120,938.6K
17:31 2,920.88 2,920.93 2,920.41 2,920.61 93,644.1K
17:32 2,920.83 2,921.35 2,920.83 2,921.24 136,199.9K
17:33 2,921.07 2,921.40 2,920.95 2,921.40 44,336.3K
17:34 2,921.46 2,921.66 2,921.37 2,921.37 78,811.9K
17:35 2,921.81 2,923.65 2,921.81 2,923.43 184,810.9K
17:36 2,923.30 2,923.30 2,922.59 2,922.59 179,354.6K
17:37 2,922.57 2,922.68 2,921.93 2,921.93 83,802.2K
17:38 2,921.83 2,922.36 2,921.83 2,922.36 63,867.3K
17:39 2,922.73 2,922.81 2,922.24 2,922.24 86,754.5K
17:40 2,922.35 2,922.78 2,922.35 2,922.78 42,599.5K
17:41 2,923.26 2,924.84 2,923.26 2,924.28 402,755.8K
17:42 2,924.02 2,924.02 2,922.41 2,922.46 125,708.2K
17:43 2,922.81 2,922.92 2,921.51 2,921.51 106,234.1K
17:44 2,921.33 2,921.33 2,920.22 2,920.51 213,452.5K
17:45 2,920.56 2,920.56 2,919.97 2,919.97 67,932.0K
17:46 2,919.99 2,919.99 2,919.49 2,919.49 100,183.7K
17:47 2,919.50 2,919.99 2,919.50 2,919.99 98,256.2K
17:48 2,919.35 2,919.51 2,919.08 2,919.11 157,536.3K
17:49 2,919.17 2,919.29 2,918.96 2,919.19 91,439.5K
17:50 2,919.32 2,920.43 2,919.18 2,920.43 143,879.4K
17:51 2,920.80 2,921.28 2,920.77 2,921.28 82,453.6K
17:52 2,921.05 2,921.39 2,920.92 2,921.29 45,474.6K
17:53 2,921.01 2,921.63 2,921.01 2,921.61 92,527.8K
17:54 2,921.72 2,922.13 2,921.72 2,922.04 130,523.7K
17:55 2,922.03 2,924.37 2,922.03 2,924.37 196,663.2K
17:56 2,924.38 2,924.46 2,924.12 2,924.15 155,158.1K
17:57 2,924.11 2,924.40 2,924.11 2,924.35 87,711.9K
17:58 2,924.51 2,926.03 2,924.51 2,925.87 188,533.0K
17:59 2,925.94 2,925.94 2,925.59 2,925.75 190,354.0K
18:00 2,925.98 2,926.57 2,925.78 2,925.95 244,335.2K
18:01 2,926.04 2,926.70 2,926.01 2,926.70 284,009.4K
18:02 2,926.65 2,927.03 2,924.96 2,924.96 209,192.1K
18:03 2,925.02 2,925.79 2,925.02 2,925.59 252,099.5K
18:04 2,925.78 2,925.78 2,925.04 2,925.57 177,024.5K
18:05 2,925.53 2,926.30 2,925.53 2,925.96 111,321.9K
18:06 2,925.99 2,925.99 2,925.26 2,925.37 158,140.2K
18:07 2,925.54 2,925.87 2,925.42 2,925.82 95,001.5K
18:08 2,925.57 2,925.68 2,925.50 2,925.54 70,921.9K
18:09 2,925.70 2,925.72 2,925.55 2,925.63 96,540.5K
18:10 2,925.48 2,925.77 2,925.18 2,925.72 166,540.4K
18:11 2,925.69 2,926.86 2,925.64 2,926.86 114,575.2K
18:12 2,927.11 2,930.17 2,927.11 2,930.10 423,200.0K
18:13 2,929.85 2,930.50 2,929.85 2,930.50 392,534.2K
18:14 2,930.69 2,931.48 2,930.69 2,931.48 206,408.9K
18:15 2,931.50 2,931.80 2,931.50 2,931.80 138,927.9K
18:16 2,931.74 2,932.17 2,931.62 2,932.17 237,991.9K
18:17 2,931.99 2,932.13 2,931.70 2,931.70 211,467.0K
18:18 2,931.49 2,931.98 2,930.60 2,930.63 293,070.8K
18:19 2,930.87 2,931.76 2,930.87 2,931.69 125,027.7K
18:20 2,931.78 2,932.75 2,931.65 2,932.75 271,304.4K
18:21 2,932.91 2,933.69 2,932.91 2,933.59 187,316.3K
18:22 2,933.91 2,934.03 2,933.60 2,933.60 218,664.6K
18:23 2,933.45 2,933.85 2,932.56 2,932.56 297,443.1K
18:24 2,931.97 2,933.20 2,931.79 2,931.83 298,956.4K
18:25 2,931.75 2,933.48 2,931.75 2,933.48 109,195.9K
18:26 2,933.23 2,933.23 2,932.60 2,933.02 102,599.2K
18:27 2,933.03 2,933.75 2,933.03 2,933.64 163,026.6K
18:28 2,934.30 2,934.57 2,933.23 2,933.40 177,675.6K
18:29 2,933.31 2,934.29 2,933.24 2,934.29 131,185.8K
18:30 2,934.03 2,934.06 2,932.24 2,932.24 109,088.4K
18:31 2,932.20 2,932.36 2,931.94 2,931.94 181,923.2K
18:32 2,932.02 2,933.42 2,932.02 2,933.42 174,692.4K
18:33 2,933.21 2,934.07 2,932.72 2,932.86 196,438.6K
18:34 2,933.05 2,933.25 2,932.71 2,932.97 112,333.6K
18:35 2,932.65 2,932.65 2,931.96 2,931.96 164,587.2K
18:36 2,931.97 2,931.97 2,930.91 2,930.91 166,918.7K
18:37 2,930.72 2,931.04 2,930.70 2,930.78 119,593.0K
18:38 2,930.71 2,931.45 2,930.71 2,931.37 93,756.5K
18:39 2,931.40 2,932.27 2,931.40 2,932.27 116,819.0K
18:40 2,932.52 2,932.52 2,932.52 2,932.52 462,758.2K
18:43 2,931.97 2,931.97 2,931.97 2,931.97 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles