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 2,930.59 2,931.09 2,930.17 2,930.17 1,096,360.7K
10:01 2,929.88 2,929.88 2,927.63 2,928.30 414,409.7K
10:02 2,928.96 2,928.96 2,927.16 2,927.30 378,174.2K
10:03 2,927.31 2,927.99 2,926.66 2,927.99 361,965.1K
10:04 2,928.68 2,932.55 2,928.65 2,932.55 378,302.9K
10:05 2,931.37 2,931.84 2,930.42 2,931.84 230,134.8K
10:06 2,931.93 2,931.93 2,930.89 2,931.20 213,259.2K
10:07 2,931.45 2,934.53 2,931.45 2,934.53 283,345.7K
10:08 2,934.21 2,934.21 2,932.75 2,932.96 280,004.2K
10:09 2,933.32 2,935.76 2,933.32 2,935.54 245,488.9K
10:10 2,935.51 2,937.63 2,935.51 2,937.26 356,355.4K
10:11 2,937.33 2,937.33 2,935.73 2,936.07 172,498.9K
10:12 2,936.24 2,937.22 2,936.09 2,936.94 269,470.0K
10:13 2,937.01 2,937.01 2,934.08 2,934.09 296,411.2K
10:14 2,933.97 2,933.97 2,932.90 2,933.18 178,901.6K
10:15 2,933.44 2,935.22 2,933.44 2,935.22 177,853.3K
10:16 2,935.83 2,935.83 2,932.83 2,932.83 267,211.2K
10:17 2,932.71 2,932.71 2,931.43 2,932.10 247,807.6K
10:18 2,932.21 2,933.32 2,932.11 2,933.28 187,036.1K
10:19 2,933.24 2,933.46 2,932.88 2,932.89 167,324.9K
10:20 2,932.71 2,934.68 2,932.51 2,934.68 216,208.5K
10:21 2,935.19 2,935.54 2,934.93 2,935.44 248,705.8K
10:22 2,935.37 2,935.37 2,934.77 2,934.94 140,863.6K
10:23 2,934.83 2,934.83 2,934.06 2,934.32 156,352.2K
10:24 2,934.58 2,934.58 2,933.64 2,933.80 236,507.1K
10:25 2,933.67 2,933.67 2,932.66 2,932.66 222,002.7K
10:26 2,932.84 2,932.84 2,932.02 2,932.09 164,287.1K
10:27 2,932.34 2,932.34 2,931.18 2,931.60 178,437.7K
10:28 2,931.28 2,931.28 2,930.49 2,930.94 255,611.2K
10:29 2,931.21 2,931.84 2,931.21 2,931.84 144,746.2K
10:30 2,932.40 2,932.40 2,930.73 2,931.22 296,353.5K
10:31 2,931.15 2,931.71 2,929.52 2,929.52 372,269.2K
10:32 2,929.00 2,929.09 2,928.38 2,928.45 357,031.2K
10:33 2,928.24 2,928.24 2,926.94 2,927.36 370,861.8K
10:34 2,928.12 2,929.38 2,928.12 2,928.62 300,632.4K
10:35 2,928.85 2,928.85 2,927.74 2,927.74 154,459.5K
10:36 2,927.87 2,930.27 2,927.75 2,930.19 311,633.0K
10:37 2,930.18 2,930.37 2,929.12 2,930.37 186,709.1K
10:38 2,930.28 2,930.67 2,930.28 2,930.60 121,366.4K
10:39 2,930.59 2,930.84 2,930.58 2,930.58 108,785.3K
10:40 2,931.31 2,931.56 2,930.82 2,931.06 164,487.6K
10:41 2,931.00 2,931.00 2,930.60 2,930.70 106,253.7K
10:42 2,930.66 2,930.66 2,929.65 2,929.65 116,307.2K
10:43 2,929.82 2,931.79 2,929.74 2,931.79 130,140.4K
10:44 2,931.95 2,932.76 2,931.92 2,932.61 136,233.2K
10:45 2,932.51 2,932.51 2,931.24 2,931.24 78,443.4K
10:46 2,931.45 2,931.78 2,931.31 2,931.52 110,050.9K
10:47 2,931.60 2,933.87 2,931.60 2,933.85 244,031.1K
10:48 2,934.22 2,934.26 2,934.04 2,934.12 144,351.0K
10:49 2,934.03 2,934.07 2,933.43 2,933.88 150,146.1K
10:50 2,934.11 2,936.09 2,934.10 2,936.02 150,487.5K
10:51 2,936.30 2,936.63 2,936.16 2,936.60 155,888.9K
10:52 2,936.70 2,937.31 2,936.36 2,936.93 223,816.2K
10:53 2,937.37 2,937.47 2,936.41 2,936.41 224,158.0K
10:54 2,936.45 2,936.45 2,935.63 2,936.07 174,453.7K
10:55 2,936.05 2,937.35 2,936.05 2,937.21 108,808.2K
10:56 2,937.03 2,938.49 2,937.03 2,937.38 262,226.4K
10:57 2,937.39 2,939.16 2,937.39 2,939.05 314,340.4K
10:58 2,939.03 2,940.33 2,939.03 2,939.90 285,173.7K
10:59 2,939.94 2,940.12 2,939.86 2,939.96 232,984.2K
11:00 2,940.01 2,941.86 2,940.01 2,941.80 216,254.7K
11:01 2,942.08 2,942.70 2,939.65 2,939.65 687,528.2K
11:02 2,939.74 2,939.96 2,939.00 2,939.01 630,331.5K
11:03 2,938.47 2,939.03 2,938.47 2,938.77 210,856.8K
11:04 2,938.75 2,939.60 2,938.75 2,939.39 272,406.9K
11:05 2,939.44 2,940.30 2,939.26 2,939.26 281,990.7K
11:06 2,939.09 2,939.09 2,938.04 2,938.76 191,799.9K
11:07 2,938.81 2,939.72 2,938.81 2,939.38 210,406.6K
11:08 2,939.47 2,940.16 2,939.32 2,940.16 160,768.8K
11:09 2,940.25 2,940.87 2,940.20 2,940.87 129,537.3K
11:10 2,940.86 2,940.95 2,940.59 2,940.74 244,343.3K
11:11 2,940.49 2,940.77 2,937.37 2,937.37 302,492.8K
11:12 2,937.62 2,938.17 2,937.62 2,938.08 190,614.1K
11:13 2,938.18 2,938.18 2,937.76 2,937.76 129,629.9K
11:14 2,937.74 2,938.15 2,937.67 2,937.84 139,116.1K
11:15 2,937.71 2,937.77 2,937.10 2,937.10 146,470.4K
11:16 2,936.92 2,937.10 2,936.04 2,936.42 166,657.0K
11:17 2,936.48 2,937.01 2,936.42 2,936.94 192,921.7K
11:18 2,937.07 2,937.07 2,936.67 2,936.96 177,945.7K
11:19 2,936.96 2,936.98 2,936.62 2,936.98 123,854.0K
11:20 2,936.91 2,937.20 2,936.21 2,937.20 203,145.5K
11:21 2,938.52 2,938.92 2,938.32 2,938.84 315,812.2K
11:22 2,938.89 2,939.17 2,938.65 2,939.13 102,204.2K
11:23 2,939.21 2,939.87 2,939.16 2,939.85 146,696.8K
11:24 2,939.91 2,940.11 2,939.79 2,939.94 137,609.8K
11:25 2,939.81 2,939.81 2,939.25 2,939.27 79,082.7K
11:26 2,939.06 2,939.21 2,937.64 2,937.77 124,723.3K
11:27 2,938.18 2,938.61 2,938.11 2,938.61 57,638.0K
11:28 2,938.87 2,938.87 2,938.73 2,938.73 215,416.4K
11:29 2,938.57 2,938.57 2,938.01 2,938.01 106,815.0K
11:30 2,937.77 2,937.78 2,935.09 2,935.09 289,360.6K
11:31 2,935.05 2,936.96 2,934.98 2,936.96 259,707.2K
11:32 2,937.42 2,941.04 2,937.42 2,940.04 343,332.8K
11:33 2,939.15 2,939.16 2,937.67 2,937.94 165,884.6K
11:34 2,937.84 2,938.29 2,937.55 2,937.55 98,951.2K
11:35 2,937.76 2,937.76 2,937.01 2,937.10 97,515.2K
11:36 2,937.15 2,937.15 2,936.28 2,936.28 130,369.8K
11:37 2,936.22 2,936.22 2,935.44 2,935.44 201,865.1K
11:38 2,935.43 2,935.72 2,935.43 2,935.54 89,363.9K
11:39 2,935.59 2,936.08 2,935.38 2,936.08 147,767.1K
11:40 2,936.09 2,936.16 2,935.82 2,936.16 185,845.5K
11:41 2,936.15 2,936.37 2,935.69 2,935.69 122,009.0K
11:42 2,935.70 2,935.70 2,933.99 2,933.99 215,659.2K
11:43 2,933.68 2,933.68 2,931.60 2,931.70 332,743.8K
11:44 2,931.79 2,932.14 2,931.76 2,931.87 163,843.3K
11:45 2,931.64 2,932.54 2,931.64 2,932.47 198,336.3K
11:46 2,932.39 2,932.91 2,932.37 2,932.37 111,587.6K
11:47 2,932.43 2,932.56 2,931.05 2,931.05 221,632.6K
11:48 2,930.67 2,930.67 2,929.52 2,929.52 266,268.7K
11:49 2,929.65 2,930.63 2,929.65 2,930.63 228,183.4K
11:50 2,930.84 2,932.43 2,930.73 2,932.35 215,578.6K
11:51 2,932.35 2,932.41 2,931.60 2,932.30 88,222.2K
11:52 2,932.20 2,932.98 2,932.20 2,932.98 93,954.3K
11:53 2,932.65 2,932.86 2,932.59 2,932.72 113,782.1K
11:54 2,932.58 2,932.96 2,931.67 2,931.67 120,301.0K
11:55 2,931.65 2,931.93 2,931.47 2,931.93 81,555.3K
11:56 2,932.00 2,933.30 2,932.00 2,933.16 199,823.9K
11:57 2,933.31 2,933.74 2,932.85 2,932.85 142,952.7K
11:58 2,932.39 2,932.72 2,932.23 2,932.50 115,730.8K
11:59 2,932.45 2,932.48 2,932.17 2,932.44 58,148.5K
12:00 2,932.01 2,932.01 2,929.29 2,929.29 243,358.0K
12:01 2,929.31 2,929.31 2,926.67 2,926.69 464,156.5K
12:02 2,926.74 2,926.74 2,926.12 2,926.15 209,184.6K
12:03 2,926.20 2,926.27 2,925.17 2,926.05 444,344.3K
12:04 2,925.97 2,926.75 2,925.97 2,926.62 189,524.6K
12:05 2,926.43 2,926.47 2,925.60 2,925.66 153,537.9K
12:06 2,924.96 2,924.96 2,923.84 2,923.87 292,620.6K
12:07 2,923.84 2,926.18 2,923.84 2,925.09 235,885.9K
12:08 2,924.95 2,925.27 2,924.78 2,924.78 142,452.6K
12:09 2,925.10 2,925.30 2,924.77 2,924.97 91,475.5K
12:10 2,924.50 2,924.97 2,923.53 2,924.97 257,786.1K
12:11 2,925.07 2,926.20 2,925.07 2,926.20 163,208.4K
12:12 2,926.23 2,926.26 2,925.43 2,925.45 172,595.0K
12:13 2,925.32 2,925.61 2,925.28 2,925.32 122,822.7K
12:14 2,925.28 2,925.75 2,925.28 2,925.43 163,482.2K
12:15 2,925.09 2,925.09 2,923.98 2,923.98 124,584.9K
12:16 2,924.01 2,924.03 2,922.89 2,922.89 206,467.7K
12:17 2,922.67 2,923.32 2,922.67 2,923.09 175,237.3K
12:18 2,922.79 2,925.48 2,922.79 2,925.47 212,046.5K
12:19 2,925.31 2,925.35 2,925.01 2,925.35 109,594.2K
12:20 2,925.27 2,925.36 2,925.11 2,925.30 90,304.5K
12:21 2,925.36 2,926.42 2,925.36 2,926.42 141,855.1K
12:22 2,926.37 2,926.59 2,925.79 2,925.79 118,225.2K
12:23 2,925.67 2,925.67 2,923.89 2,923.89 135,260.1K
12:24 2,923.85 2,923.85 2,922.67 2,922.86 168,993.1K
12:25 2,922.96 2,923.38 2,922.85 2,923.06 97,491.5K
12:26 2,923.06 2,923.06 2,922.18 2,922.20 203,615.3K
12:27 2,922.14 2,923.83 2,921.85 2,923.73 220,448.3K
12:28 2,923.87 2,924.01 2,923.77 2,923.77 88,876.3K
12:29 2,923.58 2,923.74 2,923.43 2,923.49 96,091.8K
12:30 2,923.48 2,924.95 2,923.48 2,924.95 185,678.2K
12:31 2,925.12 2,925.31 2,924.77 2,925.15 159,243.4K
12:32 2,925.16 2,926.17 2,924.97 2,924.97 202,457.8K
12:33 2,925.23 2,925.49 2,924.82 2,925.39 229,610.7K
12:34 2,925.42 2,925.59 2,924.98 2,924.98 179,138.4K
12:35 2,925.30 2,925.30 2,924.93 2,924.95 84,979.7K
12:36 2,925.13 2,925.14 2,924.41 2,924.59 122,655.1K
12:37 2,924.60 2,924.90 2,924.40 2,924.90 85,563.8K
12:38 2,924.74 2,924.74 2,923.98 2,924.18 164,872.2K
12:39 2,924.23 2,924.24 2,922.98 2,923.60 158,272.9K
12:40 2,923.34 2,926.43 2,923.34 2,926.43 191,767.7K
12:41 2,926.15 2,926.15 2,925.02 2,926.04 177,586.6K
12:42 2,925.77 2,926.45 2,925.77 2,926.45 118,984.4K
12:43 2,926.45 2,927.70 2,926.45 2,927.70 154,910.9K
12:44 2,927.72 2,928.23 2,927.51 2,927.51 134,765.2K
12:45 2,927.61 2,927.64 2,926.78 2,926.78 132,970.8K
12:46 2,926.75 2,926.96 2,926.51 2,926.70 111,792.1K
12:47 2,926.89 2,926.90 2,926.41 2,926.71 72,256.1K
12:48 2,926.70 2,926.96 2,926.70 2,926.96 61,812.8K
12:49 2,927.08 2,927.14 2,926.87 2,926.97 58,985.4K
12:50 2,928.64 2,929.45 2,928.64 2,929.45 180,593.6K
12:51 2,929.48 2,929.56 2,929.00 2,929.03 136,539.0K
12:52 2,929.08 2,929.08 2,928.62 2,928.65 81,101.0K
12:53 2,928.82 2,929.10 2,928.81 2,928.85 56,702.8K
12:54 2,928.92 2,932.62 2,928.91 2,932.21 395,726.8K
12:55 2,932.52 2,932.62 2,931.38 2,931.48 147,523.2K
12:56 2,931.39 2,931.39 2,930.90 2,930.93 89,103.3K
12:57 2,930.90 2,931.59 2,930.57 2,931.21 103,732.1K
12:58 2,931.41 2,931.89 2,931.41 2,931.87 64,192.8K
12:59 2,931.71 2,931.95 2,931.42 2,931.95 125,766.3K
13:00 2,931.75 2,931.87 2,930.14 2,930.14 130,107.6K
13:01 2,929.79 2,929.89 2,928.24 2,928.24 195,693.4K
13:02 2,928.28 2,928.37 2,927.47 2,927.47 134,612.0K
13:03 2,927.20 2,927.32 2,926.74 2,926.83 139,242.0K
13:04 2,926.86 2,928.37 2,926.62 2,928.01 128,960.7K
13:05 2,927.72 2,927.73 2,927.21 2,927.21 61,535.5K
13:06 2,927.19 2,927.19 2,926.58 2,926.58 37,641.7K
13:07 2,926.80 2,928.80 2,926.54 2,928.80 79,051.9K
13:08 2,928.63 2,928.82 2,928.30 2,928.41 62,585.0K
13:09 2,928.55 2,928.80 2,928.46 2,928.47 43,143.5K
13:10 2,928.24 2,928.67 2,928.24 2,928.36 75,069.0K
13:11 2,928.30 2,932.02 2,928.08 2,931.26 189,298.6K
13:12 2,931.46 2,931.85 2,931.29 2,931.60 155,127.2K
13:13 2,931.82 2,932.17 2,931.78 2,931.88 112,638.3K
13:14 2,931.85 2,931.85 2,931.23 2,931.23 63,153.7K
13:15 2,931.18 2,931.79 2,931.15 2,931.79 49,676.5K
13:16 2,931.94 2,932.20 2,931.78 2,932.16 66,418.4K
13:17 2,932.29 2,934.97 2,932.25 2,934.84 272,373.2K
13:18 2,934.95 2,934.95 2,934.08 2,934.53 146,629.9K
13:19 2,934.48 2,935.28 2,934.48 2,935.04 199,625.1K
13:20 2,934.96 2,936.47 2,934.96 2,935.11 265,823.2K
13:21 2,934.60 2,935.55 2,934.48 2,934.48 211,823.9K
13:22 2,934.60 2,934.91 2,934.57 2,934.57 86,816.9K
13:23 2,934.66 2,934.66 2,933.92 2,933.95 86,808.0K
13:24 2,933.78 2,934.24 2,933.57 2,933.82 84,068.7K
13:25 2,934.06 2,934.37 2,933.09 2,933.09 106,694.7K
13:26 2,932.91 2,933.02 2,932.66 2,932.66 67,086.6K
13:27 2,932.71 2,932.71 2,932.44 2,932.51 43,687.3K
13:28 2,932.39 2,932.83 2,931.83 2,932.83 65,999.1K
13:29 2,933.12 2,933.12 2,932.62 2,933.04 68,636.4K
13:30 2,932.92 2,934.07 2,932.92 2,933.50 99,864.8K
13:31 2,934.21 2,934.91 2,934.21 2,934.31 93,265.8K
13:32 2,934.27 2,934.52 2,933.97 2,934.52 73,127.5K
13:33 2,934.64 2,934.78 2,934.64 2,934.76 61,577.1K
13:34 2,934.81 2,935.30 2,934.79 2,934.82 99,175.2K
13:35 2,934.96 2,935.17 2,934.77 2,934.88 46,040.5K
13:36 2,934.65 2,934.82 2,934.37 2,934.81 95,068.5K
13:37 2,934.70 2,934.92 2,934.47 2,934.86 52,862.5K
13:38 2,934.86 2,934.91 2,934.49 2,934.53 96,701.9K
13:39 2,934.38 2,934.49 2,933.66 2,933.66 101,504.7K
13:40 2,933.73 2,933.75 2,933.51 2,933.51 93,975.5K
13:41 2,933.47 2,933.59 2,933.44 2,933.44 68,513.4K
13:42 2,933.58 2,935.73 2,933.55 2,935.69 131,367.0K
13:43 2,935.55 2,936.39 2,935.55 2,936.39 108,197.6K
13:44 2,936.34 2,937.13 2,936.34 2,937.13 92,179.5K
13:45 2,936.96 2,937.07 2,935.49 2,935.49 113,107.3K
13:46 2,935.18 2,935.44 2,935.11 2,935.33 59,967.2K
13:47 2,935.14 2,935.25 2,934.56 2,934.56 56,635.6K
13:48 2,934.75 2,934.88 2,934.64 2,934.88 54,539.4K
13:49 2,935.09 2,935.34 2,934.92 2,934.96 47,308.5K
13:50 2,935.13 2,935.72 2,935.11 2,935.68 73,646.2K
13:51 2,935.56 2,935.67 2,935.53 2,935.62 33,872.5K
13:52 2,935.50 2,935.50 2,935.13 2,935.34 76,435.7K
13:53 2,935.41 2,935.55 2,935.27 2,935.55 49,306.2K
13:54 2,935.52 2,935.54 2,935.41 2,935.41 44,908.9K
13:55 2,935.28 2,935.58 2,935.28 2,935.58 66,252.2K
13:56 2,935.59 2,935.68 2,935.33 2,935.38 43,109.7K
13:57 2,935.37 2,935.49 2,934.83 2,934.83 95,521.2K
13:58 2,934.82 2,934.82 2,934.50 2,934.70 80,924.3K
13:59 2,934.72 2,934.72 2,933.35 2,933.35 95,383.2K
14:00 2,933.30 2,933.77 2,933.28 2,933.77 59,748.1K
14:01 2,933.69 2,933.69 2,933.36 2,933.45 62,373.1K
14:02 2,933.57 2,933.64 2,933.41 2,933.62 38,232.0K
14:03 2,933.73 2,933.73 2,933.26 2,933.26 44,289.5K
14:04 2,933.27 2,933.45 2,933.20 2,933.20 37,746.5K
14:05 2,933.21 2,933.80 2,932.80 2,932.80 112,733.5K
14:06 2,932.85 2,933.39 2,932.46 2,932.46 45,913.0K
14:07 2,932.35 2,932.35 2,931.11 2,931.17 150,602.2K
14:08 2,931.13 2,931.13 2,930.97 2,931.11 81,509.2K
14:09 2,931.09 2,931.71 2,931.01 2,931.20 154,812.0K
14:10 2,931.20 2,931.20 2,929.46 2,929.72 185,538.8K
14:11 2,929.63 2,929.77 2,929.21 2,929.21 129,131.9K
14:12 2,929.28 2,929.70 2,929.28 2,929.55 87,059.8K
14:13 2,929.33 2,929.47 2,928.99 2,929.01 90,644.6K
14:14 2,929.05 2,930.67 2,929.03 2,930.67 109,620.8K
14:15 2,930.89 2,931.33 2,930.85 2,931.33 76,209.8K
14:16 2,931.37 2,931.50 2,931.09 2,931.35 108,744.8K
14:17 2,931.32 2,931.79 2,931.21 2,931.75 102,207.3K
14:18 2,931.89 2,931.91 2,931.35 2,931.42 51,969.1K
14:19 2,931.48 2,931.48 2,931.12 2,931.29 50,761.0K
14:20 2,931.28 2,931.28 2,930.31 2,930.55 73,537.5K
14:21 2,930.53 2,930.74 2,930.53 2,930.66 38,556.6K
14:22 2,930.53 2,930.64 2,930.29 2,930.34 61,516.5K
14:23 2,930.35 2,930.35 2,930.00 2,930.00 70,472.6K
14:24 2,929.99 2,929.99 2,929.03 2,929.03 187,400.5K
14:25 2,929.00 2,929.13 2,928.83 2,928.96 71,264.1K
14:26 2,929.09 2,930.04 2,929.06 2,930.01 107,057.4K
14:27 2,930.23 2,931.05 2,930.23 2,930.81 92,209.7K
14:28 2,930.60 2,931.15 2,930.60 2,931.04 80,177.3K
14:29 2,931.51 2,931.77 2,930.93 2,931.02 106,317.1K
14:30 2,931.10 2,931.13 2,930.50 2,930.60 56,285.7K
14:31 2,930.77 2,930.77 2,930.08 2,930.08 62,249.1K
14:32 2,930.09 2,930.17 2,929.92 2,930.12 54,810.8K
14:33 2,930.06 2,930.26 2,929.86 2,930.26 62,035.9K
14:34 2,930.10 2,930.18 2,929.83 2,929.83 80,678.8K
14:35 2,929.76 2,929.84 2,929.57 2,929.65 83,713.0K
14:36 2,929.69 2,929.85 2,928.17 2,928.17 192,800.2K
14:37 2,928.15 2,928.15 2,927.44 2,927.74 203,096.4K
14:38 2,927.83 2,927.83 2,927.16 2,927.32 146,718.6K
14:39 2,927.33 2,927.34 2,926.42 2,926.49 131,334.6K
14:40 2,925.88 2,926.18 2,925.49 2,925.77 292,480.0K
14:41 2,925.58 2,925.86 2,925.51 2,925.51 130,842.6K
14:42 2,925.51 2,925.90 2,925.13 2,925.90 143,487.0K
14:43 2,925.97 2,927.79 2,925.97 2,927.72 121,705.5K
14:44 2,927.93 2,928.53 2,927.93 2,928.53 93,937.3K
14:45 2,928.50 2,928.50 2,927.88 2,927.92 56,395.6K
14:46 2,927.99 2,927.99 2,927.54 2,927.58 40,483.1K
14:47 2,927.60 2,927.78 2,927.53 2,927.77 59,502.4K
14:48 2,927.84 2,928.31 2,927.77 2,927.87 65,583.6K
14:49 2,927.85 2,928.38 2,927.59 2,927.75 84,055.6K
14:50 2,927.64 2,928.80 2,927.64 2,928.71 86,249.1K
14:51 2,928.97 2,929.33 2,928.87 2,929.13 105,481.0K
14:52 2,928.80 2,929.11 2,928.74 2,929.06 91,359.8K
14:53 2,928.94 2,929.11 2,928.61 2,929.11 109,469.0K
14:54 2,928.91 2,929.73 2,928.91 2,929.73 43,546.6K
14:55 2,929.67 2,930.33 2,929.67 2,930.21 76,059.3K
14:56 2,930.16 2,930.16 2,929.69 2,929.72 49,852.5K
14:57 2,929.71 2,930.07 2,929.63 2,930.07 65,141.3K
14:58 2,930.22 2,930.32 2,929.74 2,929.82 133,720.3K
14:59 2,929.85 2,929.85 2,928.36 2,928.36 60,353.9K
15:00 2,928.18 2,928.18 2,927.12 2,927.51 160,276.2K
15:01 2,928.23 2,928.64 2,928.23 2,928.47 121,905.7K
15:02 2,928.65 2,928.92 2,928.65 2,928.74 29,868.2K
15:03 2,928.53 2,928.97 2,928.35 2,928.35 110,080.3K
15:04 2,928.51 2,928.62 2,927.73 2,928.08 125,018.8K
15:05 2,928.09 2,928.80 2,927.94 2,928.80 66,012.2K
15:06 2,928.98 2,929.15 2,928.31 2,928.31 47,628.3K
15:07 2,928.40 2,928.74 2,928.29 2,928.60 45,562.7K
15:08 2,928.74 2,929.67 2,928.74 2,929.65 98,742.9K
15:09 2,929.75 2,930.00 2,929.68 2,929.91 115,694.9K
15:10 2,929.90 2,930.07 2,929.51 2,929.88 63,479.1K
15:11 2,929.74 2,930.16 2,929.45 2,929.45 104,900.1K
15:12 2,929.41 2,929.45 2,929.15 2,929.15 113,981.6K
15:13 2,929.14 2,929.20 2,927.95 2,928.10 137,579.9K
15:14 2,928.06 2,928.31 2,927.99 2,928.11 69,985.1K
15:15 2,928.26 2,928.64 2,928.26 2,928.40 62,114.0K
15:16 2,928.40 2,928.44 2,927.54 2,927.54 73,258.2K
15:17 2,927.65 2,927.65 2,927.16 2,927.43 51,523.5K
15:18 2,927.37 2,928.08 2,927.37 2,927.99 97,661.3K
15:19 2,927.91 2,927.91 2,927.31 2,927.40 52,362.2K
15:20 2,927.48 2,927.68 2,927.48 2,927.62 55,132.2K
15:21 2,927.55 2,928.10 2,927.48 2,928.01 49,518.2K
15:22 2,927.73 2,927.73 2,927.09 2,927.09 50,857.0K
15:23 2,927.07 2,927.23 2,925.99 2,925.99 99,541.9K
15:24 2,925.88 2,925.88 2,924.67 2,924.67 214,904.9K
15:25 2,924.78 2,924.78 2,924.31 2,924.31 164,356.4K
15:26 2,924.35 2,924.44 2,923.83 2,923.83 167,115.9K
15:27 2,923.91 2,924.51 2,923.91 2,924.51 44,705.0K
15:28 2,924.57 2,925.67 2,924.57 2,925.67 96,763.1K
15:29 2,925.68 2,926.20 2,925.62 2,925.62 68,162.7K
15:30 2,925.61 2,925.88 2,925.49 2,925.57 67,049.0K
15:31 2,925.98 2,926.38 2,925.98 2,926.38 56,563.4K
15:32 2,926.32 2,926.32 2,925.49 2,925.58 67,749.6K
15:33 2,925.65 2,925.65 2,925.00 2,925.00 76,018.6K
15:34 2,924.96 2,925.63 2,924.85 2,924.92 76,142.3K
15:35 2,924.94 2,925.00 2,923.33 2,923.33 104,030.1K
15:36 2,923.46 2,923.51 2,922.73 2,922.76 152,892.8K
15:37 2,922.90 2,923.47 2,922.69 2,922.72 134,884.5K
15:38 2,922.66 2,922.66 2,922.14 2,922.30 91,114.2K
15:39 2,922.29 2,922.29 2,921.43 2,921.71 172,871.5K
15:40 2,921.62 2,921.72 2,921.42 2,921.72 92,379.8K
15:41 2,921.78 2,922.15 2,921.45 2,922.11 142,480.9K
15:42 2,922.18 2,922.65 2,922.18 2,922.64 124,425.0K
15:43 2,922.27 2,922.28 2,921.59 2,921.59 92,277.2K
15:44 2,921.58 2,921.89 2,921.46 2,921.89 118,966.1K
15:45 2,921.83 2,921.83 2,921.09 2,921.27 141,189.6K
15:46 2,921.11 2,921.53 2,920.96 2,921.02 147,870.2K
15:47 2,921.04 2,921.07 2,919.19 2,919.19 188,630.0K
15:48 2,919.25 2,919.29 2,918.08 2,918.08 298,790.6K
15:49 2,917.94 2,917.96 2,917.23 2,917.96 244,549.5K
15:50 2,918.11 2,918.11 2,917.20 2,917.36 179,763.1K
15:51 2,917.49 2,917.54 2,917.04 2,917.49 272,493.1K
15:52 2,917.52 2,918.52 2,917.38 2,918.46 130,947.5K
15:53 2,918.56 2,919.06 2,918.53 2,918.66 148,048.8K
15:54 2,918.73 2,919.01 2,918.70 2,918.70 121,544.1K
15:55 2,918.72 2,918.72 2,917.15 2,917.39 297,841.5K
15:56 2,917.47 2,917.62 2,917.14 2,917.14 155,471.9K
15:57 2,917.12 2,917.72 2,917.12 2,917.65 174,857.2K
15:58 2,917.72 2,918.65 2,917.72 2,918.65 133,692.5K
15:59 2,918.68 2,919.23 2,918.68 2,919.22 129,497.7K
16:00 2,919.44 2,919.44 2,917.01 2,917.01 171,621.0K
16:01 2,916.97 2,918.28 2,916.97 2,918.28 103,726.5K
16:02 2,918.54 2,918.54 2,917.65 2,917.65 83,160.0K
16:03 2,917.60 2,917.60 2,916.63 2,917.49 136,384.6K
16:04 2,917.63 2,917.75 2,917.47 2,917.70 55,072.4K
16:05 2,917.69 2,917.85 2,917.50 2,917.85 67,326.5K
16:06 2,917.68 2,918.74 2,917.68 2,918.74 93,743.8K
16:07 2,918.99 2,918.99 2,918.40 2,918.93 72,149.0K
16:08 2,919.00 2,919.50 2,919.00 2,919.50 97,235.6K
16:09 2,919.52 2,920.21 2,919.52 2,920.17 141,721.3K
16:10 2,920.21 2,921.30 2,920.21 2,921.30 132,161.7K
16:11 2,921.79 2,922.66 2,921.76 2,921.91 188,482.5K
16:12 2,921.88 2,922.29 2,921.86 2,922.00 74,734.8K
16:13 2,921.97 2,922.02 2,921.32 2,921.51 102,186.2K
16:14 2,921.48 2,921.68 2,921.36 2,921.59 60,241.5K
16:15 2,921.62 2,922.02 2,921.55 2,921.68 122,874.5K
16:16 2,921.62 2,921.73 2,921.47 2,921.63 55,551.4K
16:17 2,921.75 2,921.75 2,920.80 2,920.80 73,648.1K
16:18 2,920.72 2,920.72 2,919.86 2,919.96 73,544.2K
16:19 2,920.00 2,920.20 2,919.80 2,919.80 81,144.8K
16:20 2,919.87 2,920.15 2,919.37 2,919.48 96,266.1K
16:21 2,919.47 2,920.43 2,919.47 2,920.43 64,185.7K
16:22 2,920.44 2,920.46 2,920.11 2,920.11 51,315.7K
16:23 2,920.07 2,920.24 2,919.38 2,919.39 77,821.3K
16:24 2,919.31 2,919.31 2,919.14 2,919.21 58,170.2K
16:25 2,919.19 2,919.47 2,919.17 2,919.44 57,952.8K
16:26 2,919.46 2,920.38 2,919.46 2,920.15 47,983.1K
16:27 2,920.33 2,921.93 2,920.33 2,921.93 121,893.4K
16:28 2,922.08 2,922.53 2,920.96 2,921.63 98,183.1K
16:29 2,921.63 2,922.39 2,921.63 2,922.02 58,045.2K
16:30 2,921.97 2,922.69 2,921.97 2,922.47 79,253.0K
16:31 2,922.51 2,922.76 2,922.45 2,922.76 76,520.3K
16:32 2,922.83 2,923.07 2,921.96 2,922.24 107,077.8K
16:33 2,922.48 2,922.48 2,922.02 2,922.03 89,117.1K
16:34 2,922.28 2,922.53 2,922.26 2,922.53 54,903.4K
16:35 2,922.76 2,926.51 2,922.76 2,925.96 312,651.4K
16:36 2,926.48 2,927.12 2,925.53 2,925.82 221,473.7K
16:37 2,926.75 2,927.13 2,926.38 2,927.13 172,477.3K
16:38 2,927.05 2,928.48 2,927.05 2,928.21 205,592.5K
16:39 2,928.05 2,928.32 2,927.97 2,927.97 125,176.7K
16:40 2,927.88 2,927.91 2,927.55 2,927.55 108,134.4K
16:41 2,927.61 2,927.61 2,927.28 2,927.28 90,861.1K
16:42 2,927.27 2,927.50 2,927.01 2,927.44 82,311.4K
16:43 2,927.61 2,927.61 2,926.96 2,926.96 61,748.2K
16:44 2,926.85 2,926.85 2,926.52 2,926.53 49,084.0K
16:45 2,926.43 2,926.44 2,925.56 2,925.59 67,420.0K
16:46 2,925.46 2,925.47 2,924.41 2,924.62 101,292.4K
16:47 2,924.30 2,924.96 2,924.15 2,924.87 60,451.5K
16:48 2,924.91 2,925.48 2,924.91 2,925.44 72,303.7K
16:49 2,925.44 2,925.44 2,925.09 2,925.09 53,052.9K
16:50 2,925.16 2,925.16 2,924.74 2,924.85 30,706.9K
16:51 2,924.81 2,925.06 2,924.72 2,924.80 40,090.4K
16:52 2,924.82 2,925.81 2,924.82 2,925.81 49,839.4K
16:53 2,925.81 2,926.49 2,925.81 2,926.49 44,295.7K
16:54 2,926.45 2,926.89 2,926.42 2,926.72 69,626.3K
16:55 2,926.73 2,926.88 2,926.62 2,926.68 49,434.7K
16:56 2,926.85 2,926.85 2,925.75 2,925.77 59,509.1K
16:57 2,925.66 2,926.21 2,925.66 2,926.18 41,095.6K
16:58 2,926.22 2,926.81 2,926.22 2,926.81 68,320.7K
16:59 2,926.80 2,927.01 2,926.58 2,926.78 64,037.2K
17:00 2,926.64 2,927.27 2,926.64 2,927.15 69,422.3K
17:01 2,927.24 2,927.47 2,927.09 2,927.09 78,980.3K
17:02 2,927.15 2,927.42 2,926.83 2,926.83 45,361.9K
17:03 2,926.84 2,926.85 2,926.51 2,926.80 51,707.8K
17:04 2,926.85 2,926.95 2,926.78 2,926.78 59,827.1K
17:05 2,926.78 2,926.88 2,926.03 2,926.03 80,403.1K
17:06 2,925.91 2,926.26 2,925.77 2,925.78 58,347.4K
17:07 2,925.76 2,925.85 2,925.67 2,925.83 74,969.7K
17:08 2,925.73 2,926.08 2,925.73 2,926.06 60,647.6K
17:09 2,926.18 2,926.21 2,926.03 2,926.09 68,209.7K
17:10 2,926.09 2,926.45 2,926.09 2,926.39 57,731.0K
17:11 2,926.48 2,926.63 2,926.31 2,926.36 38,688.8K
17:12 2,926.31 2,926.40 2,926.19 2,926.38 36,145.9K
17:13 2,926.42 2,926.63 2,926.22 2,926.61 47,660.1K
17:14 2,926.71 2,926.85 2,926.57 2,926.66 91,307.4K
17:15 2,926.91 2,926.91 2,925.63 2,925.63 130,180.7K
17:16 2,925.65 2,925.90 2,925.59 2,925.72 58,473.9K
17:17 2,925.74 2,925.89 2,925.74 2,925.77 74,249.3K
17:18 2,925.88 2,925.88 2,925.54 2,925.58 61,816.4K
17:19 2,925.51 2,925.51 2,925.27 2,925.27 98,722.7K
17:20 2,925.33 2,925.33 2,922.36 2,922.56 222,870.3K
17:21 2,922.30 2,922.49 2,922.14 2,922.23 124,822.4K
17:22 2,922.14 2,922.33 2,922.05 2,922.28 80,251.2K
17:23 2,922.27 2,922.27 2,921.82 2,922.22 69,001.0K
17:24 2,922.01 2,922.16 2,921.94 2,922.16 33,770.9K
17:25 2,922.13 2,922.13 2,921.81 2,921.98 63,850.9K
17:26 2,922.00 2,922.38 2,922.00 2,922.13 58,198.4K
17:27 2,922.25 2,922.25 2,921.78 2,921.88 63,533.0K
17:28 2,921.71 2,921.83 2,921.66 2,921.83 97,666.3K
17:29 2,921.87 2,922.23 2,921.87 2,922.23 57,836.9K
17:30 2,922.46 2,922.51 2,922.01 2,922.09 70,170.6K
17:31 2,922.30 2,923.74 2,922.30 2,923.74 89,191.5K
17:32 2,923.94 2,924.38 2,923.88 2,923.99 91,402.5K
17:33 2,924.04 2,924.45 2,924.04 2,924.20 49,104.7K
17:34 2,924.29 2,924.31 2,924.19 2,924.19 33,067.9K
17:35 2,924.35 2,926.10 2,924.35 2,926.10 109,741.4K
17:36 2,926.26 2,926.35 2,922.81 2,922.81 199,799.5K
17:37 2,922.77 2,922.78 2,922.47 2,922.78 81,077.8K
17:38 2,922.84 2,923.25 2,922.69 2,923.25 54,778.9K
17:39 2,923.17 2,923.55 2,923.01 2,923.10 52,964.3K
17:40 2,923.93 2,924.01 2,923.17 2,923.25 34,518.0K
17:41 2,923.08 2,923.08 2,922.77 2,922.78 43,901.8K
17:42 2,922.81 2,922.97 2,922.54 2,922.87 46,843.0K
17:43 2,922.74 2,922.99 2,922.74 2,922.99 40,986.8K
17:44 2,922.98 2,923.11 2,922.52 2,922.52 49,289.9K
17:45 2,922.60 2,922.60 2,920.99 2,921.04 144,723.5K
17:46 2,921.08 2,921.08 2,920.45 2,920.66 80,729.2K
17:47 2,920.61 2,920.61 2,919.78 2,919.92 85,151.1K
17:48 2,919.82 2,919.95 2,919.77 2,919.92 140,355.1K
17:49 2,920.02 2,920.65 2,920.02 2,920.54 62,444.0K
17:50 2,920.32 2,920.32 2,919.84 2,920.07 80,851.6K
17:51 2,920.23 2,920.63 2,920.16 2,920.16 63,151.0K
17:52 2,920.20 2,920.32 2,919.91 2,920.32 60,015.1K
17:53 2,920.50 2,920.59 2,920.42 2,920.52 46,890.3K
17:54 2,920.09 2,920.34 2,920.09 2,920.34 52,670.5K
17:55 2,920.38 2,920.47 2,920.26 2,920.47 53,614.8K
17:56 2,920.39 2,920.39 2,919.88 2,920.16 79,086.0K
17:57 2,920.21 2,920.46 2,920.21 2,920.39 38,392.9K
17:58 2,920.49 2,921.03 2,920.45 2,921.03 97,036.2K
17:59 2,921.05 2,921.15 2,920.97 2,921.02 29,444.8K
18:00 2,921.09 2,921.09 2,919.45 2,919.53 123,567.5K
18:01 2,919.30 2,919.30 2,917.99 2,918.04 242,561.4K
18:02 2,917.89 2,918.04 2,917.24 2,917.70 159,848.6K
18:03 2,917.52 2,917.73 2,917.45 2,917.49 106,780.6K
18:04 2,917.58 2,917.64 2,917.22 2,917.22 72,674.7K
18:05 2,917.29 2,917.29 2,915.54 2,915.54 246,070.1K
18:06 2,915.50 2,916.39 2,915.44 2,916.29 104,719.6K
18:07 2,916.65 2,916.65 2,915.73 2,915.89 219,273.0K
18:08 2,915.93 2,915.93 2,915.21 2,915.21 98,805.9K
18:09 2,915.24 2,915.40 2,915.17 2,915.32 115,288.0K
18:10 2,915.34 2,915.34 2,915.02 2,915.13 126,580.3K
18:11 2,915.18 2,915.21 2,913.12 2,913.12 287,848.4K
18:12 2,913.19 2,913.56 2,912.57 2,912.57 270,403.9K
18:13 2,912.85 2,914.08 2,912.83 2,913.94 162,038.0K
18:14 2,913.80 2,913.85 2,913.14 2,913.24 99,467.5K
18:15 2,913.35 2,914.23 2,913.35 2,914.23 127,715.6K
18:16 2,914.05 2,915.09 2,914.05 2,915.04 114,612.4K
18:17 2,915.12 2,916.27 2,915.12 2,916.27 94,819.0K
18:18 2,916.21 2,916.77 2,916.21 2,916.56 90,050.6K
18:19 2,916.53 2,917.66 2,916.43 2,917.66 68,238.8K
18:20 2,917.54 2,917.54 2,916.74 2,916.74 152,922.3K
18:21 2,916.70 2,917.53 2,916.70 2,917.53 56,048.3K
18:22 2,917.53 2,917.53 2,917.30 2,917.51 59,552.6K
18:23 2,917.95 2,918.55 2,917.95 2,918.55 133,476.6K
18:24 2,919.45 2,920.03 2,919.45 2,919.76 201,757.1K
18:25 2,919.60 2,919.93 2,919.48 2,919.87 79,038.5K
18:26 2,920.04 2,920.24 2,919.98 2,920.24 98,200.4K
18:27 2,920.32 2,920.97 2,919.70 2,920.97 137,929.1K
18:28 2,920.90 2,922.11 2,920.90 2,922.11 142,070.0K
18:29 2,921.93 2,921.99 2,921.28 2,921.30 115,856.6K
18:30 2,921.46 2,921.59 2,921.07 2,921.59 174,562.5K
18:31 2,921.58 2,921.58 2,919.76 2,919.76 145,649.3K
18:32 2,919.69 2,921.67 2,918.91 2,920.48 166,925.7K
18:33 2,920.80 2,921.34 2,920.80 2,920.82 125,853.0K
18:34 2,920.68 2,921.56 2,920.68 2,921.40 146,174.9K
18:35 2,921.51 2,921.69 2,921.01 2,921.13 102,392.7K
18:36 2,921.17 2,921.25 2,920.96 2,921.01 96,364.4K
18:37 2,921.06 2,921.06 2,919.78 2,919.89 104,760.1K
18:38 2,919.72 2,919.72 2,919.32 2,919.58 174,351.2K
18:39 2,919.62 2,920.15 2,919.49 2,919.84 109,501.9K
18:40 2,919.78 2,919.78 2,919.78 2,919.78 1,201,461.6K
18:43 2,926.17 2,926.17 2,926.17 2,926.17 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles