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 2,984.21 2,984.21 2,981.72 2,981.72 1,748,494.3K
10:01 2,981.81 2,982.91 2,981.23 2,981.23 236,245.4K
10:02 2,982.06 2,982.75 2,982.02 2,982.32 279,485.3K
10:03 2,981.99 2,981.99 2,980.50 2,980.57 204,200.2K
10:04 2,980.48 2,981.60 2,980.48 2,981.60 189,905.7K
10:05 2,981.62 2,981.84 2,980.01 2,980.01 190,004.3K
10:06 2,979.77 2,979.77 2,978.22 2,978.83 266,771.0K
10:07 2,979.04 2,979.04 2,977.16 2,977.47 262,484.7K
10:08 2,977.46 2,977.65 2,976.88 2,976.88 250,324.6K
10:09 2,977.04 2,977.04 2,976.47 2,976.64 403,553.5K
10:10 2,976.61 2,977.30 2,976.58 2,977.30 350,538.5K
10:11 2,977.21 2,977.64 2,975.61 2,975.61 262,076.2K
10:12 2,975.48 2,975.48 2,974.92 2,974.92 252,860.4K
10:13 2,974.75 2,974.75 2,973.81 2,973.81 301,467.5K
10:14 2,973.57 2,976.42 2,973.23 2,976.42 407,600.3K
10:15 2,976.45 2,976.50 2,976.03 2,976.04 187,774.0K
10:16 2,975.87 2,976.74 2,975.67 2,976.74 275,746.9K
10:17 2,976.82 2,977.18 2,976.60 2,976.60 160,157.7K
10:18 2,976.49 2,976.49 2,975.94 2,975.94 151,259.6K
10:19 2,976.19 2,976.19 2,975.53 2,975.53 158,911.9K
10:20 2,975.50 2,975.50 2,973.94 2,973.94 259,992.1K
10:21 2,973.70 2,973.70 2,972.58 2,972.58 289,896.0K
10:22 2,972.61 2,974.37 2,971.87 2,974.37 302,782.5K
10:23 2,974.23 2,974.23 2,973.43 2,973.44 177,166.6K
10:24 2,973.68 2,973.68 2,972.90 2,973.06 119,104.5K
10:25 2,972.30 2,972.30 2,970.47 2,971.03 243,332.1K
10:26 2,971.23 2,973.28 2,971.18 2,973.28 308,474.0K
10:27 2,972.94 2,974.61 2,972.45 2,974.54 248,705.7K
10:28 2,973.62 2,974.36 2,973.34 2,974.36 227,631.4K
10:29 2,974.67 2,975.07 2,974.56 2,975.02 222,334.0K
10:30 2,974.73 2,976.14 2,974.73 2,976.14 158,575.2K
10:31 2,976.17 2,976.68 2,975.96 2,976.63 155,721.9K
10:32 2,976.67 2,977.22 2,976.63 2,977.05 129,530.8K
10:33 2,977.27 2,977.94 2,977.12 2,977.94 123,324.4K
10:34 2,978.22 2,978.98 2,978.22 2,978.98 166,108.8K
10:35 2,979.44 2,979.44 2,978.43 2,978.66 263,488.5K
10:36 2,978.70 2,979.22 2,978.70 2,979.22 178,976.5K
10:37 2,979.14 2,979.73 2,979.00 2,979.73 189,530.8K
10:38 2,979.70 2,979.88 2,979.67 2,979.67 147,345.9K
10:39 2,979.60 2,979.66 2,979.27 2,979.27 160,830.9K
10:40 2,979.21 2,979.21 2,978.46 2,978.46 150,910.8K
10:41 2,978.28 2,978.43 2,977.74 2,978.43 160,884.1K
10:42 2,978.57 2,979.64 2,978.50 2,979.64 119,177.7K
10:43 2,979.57 2,980.89 2,979.55 2,980.89 158,173.5K
10:44 2,980.81 2,980.82 2,980.00 2,980.47 173,739.0K
10:45 2,980.41 2,980.55 2,979.02 2,979.45 231,440.5K
10:46 2,979.80 2,979.80 2,979.00 2,979.18 168,237.2K
10:47 2,979.26 2,979.35 2,978.70 2,978.83 151,859.9K
10:48 2,978.92 2,979.35 2,978.51 2,978.55 139,602.2K
10:49 2,978.59 2,978.94 2,978.43 2,978.94 145,252.2K
10:50 2,978.86 2,978.86 2,977.96 2,977.96 135,707.8K
10:51 2,977.62 2,977.63 2,977.35 2,977.63 156,645.6K
10:52 2,977.54 2,977.81 2,977.54 2,977.81 104,521.8K
10:53 2,977.56 2,977.56 2,977.16 2,977.20 122,625.3K
10:54 2,976.93 2,979.25 2,976.93 2,979.25 196,945.6K
10:55 2,979.27 2,979.67 2,978.98 2,979.27 109,959.3K
10:56 2,979.34 2,982.12 2,979.34 2,982.12 208,543.9K
10:57 2,982.16 2,982.16 2,981.90 2,981.91 282,040.3K
10:58 2,982.25 2,983.94 2,982.25 2,983.21 322,792.4K
10:59 2,983.00 2,983.00 2,982.23 2,982.82 230,023.8K
11:00 2,982.66 2,982.66 2,981.92 2,982.05 147,064.4K
11:01 2,981.91 2,983.22 2,981.46 2,982.99 207,298.1K
11:02 2,983.04 2,983.04 2,981.81 2,982.54 174,443.8K
11:03 2,983.04 2,984.17 2,983.00 2,984.06 258,963.8K
11:04 2,984.18 2,984.18 2,983.35 2,983.59 190,924.8K
11:05 2,983.53 2,983.53 2,983.13 2,983.15 218,785.4K
11:06 2,983.19 2,983.19 2,981.24 2,981.29 204,158.3K
11:07 2,981.29 2,982.35 2,981.29 2,982.27 306,709.9K
11:08 2,982.25 2,982.94 2,982.25 2,982.83 183,495.7K
11:09 2,982.82 2,982.82 2,981.42 2,981.42 154,991.6K
11:10 2,981.20 2,981.33 2,980.71 2,980.94 409,414.2K
11:11 2,980.86 2,981.11 2,980.79 2,980.79 216,298.5K
11:12 2,980.89 2,982.12 2,980.61 2,982.12 347,389.2K
11:13 2,982.23 2,983.05 2,982.23 2,982.89 294,853.4K
11:14 2,983.02 2,983.48 2,982.93 2,983.33 134,614.7K
11:15 2,983.53 2,983.54 2,983.11 2,983.54 210,304.3K
11:16 2,983.55 2,983.55 2,981.48 2,981.48 220,879.3K
11:17 2,981.48 2,981.66 2,981.26 2,981.44 142,171.5K
11:18 2,981.42 2,981.42 2,981.01 2,981.01 220,314.5K
11:19 2,981.22 2,981.22 2,980.11 2,980.15 201,845.7K
11:20 2,979.95 2,981.22 2,979.87 2,981.22 164,417.6K
11:21 2,981.28 2,981.28 2,980.49 2,980.49 132,158.4K
11:22 2,980.52 2,980.52 2,979.29 2,979.48 135,870.6K
11:23 2,979.58 2,979.70 2,979.39 2,979.48 110,358.0K
11:24 2,979.47 2,979.47 2,978.33 2,978.33 115,996.3K
11:25 2,978.29 2,978.29 2,977.44 2,977.44 136,096.2K
11:26 2,977.63 2,977.63 2,976.52 2,976.58 205,135.6K
11:27 2,976.30 2,976.30 2,974.54 2,974.54 256,464.3K
11:28 2,974.46 2,975.82 2,974.46 2,975.82 177,806.9K
11:29 2,975.75 2,977.12 2,975.75 2,976.88 154,156.3K
11:30 2,977.00 2,977.04 2,975.58 2,975.58 325,946.7K
11:31 2,975.77 2,975.84 2,974.56 2,974.56 193,146.2K
11:32 2,974.48 2,975.45 2,974.48 2,975.15 173,464.7K
11:33 2,975.12 2,975.12 2,974.08 2,974.08 157,166.5K
11:34 2,974.81 2,974.92 2,974.34 2,974.44 151,985.0K
11:35 2,974.43 2,975.15 2,974.01 2,975.15 98,190.1K
11:36 2,974.99 2,975.55 2,974.55 2,975.55 152,011.3K
11:37 2,975.57 2,975.71 2,975.40 2,975.55 85,272.0K
11:38 2,975.53 2,975.72 2,975.20 2,975.44 116,379.8K
11:39 2,975.28 2,975.28 2,974.92 2,974.92 90,556.5K
11:40 2,974.95 2,974.95 2,974.05 2,974.05 160,648.5K
11:41 2,974.07 2,974.07 2,973.00 2,973.28 186,121.7K
11:42 2,973.44 2,973.64 2,973.12 2,973.12 108,247.0K
11:43 2,973.13 2,973.31 2,972.98 2,973.16 180,202.8K
11:44 2,973.14 2,973.14 2,972.34 2,972.44 218,777.4K
11:45 2,972.55 2,972.79 2,971.16 2,972.79 273,278.1K
11:46 2,972.54 2,972.54 2,970.34 2,970.65 317,795.4K
11:47 2,970.53 2,970.53 2,968.40 2,968.49 374,979.3K
11:48 2,968.28 2,968.98 2,968.16 2,968.27 309,378.5K
11:49 2,968.48 2,968.54 2,968.05 2,968.26 190,134.6K
11:50 2,968.33 2,969.19 2,968.33 2,969.19 192,981.5K
11:51 2,969.27 2,970.56 2,969.27 2,970.56 149,554.8K
11:52 2,970.59 2,971.12 2,970.55 2,970.68 162,443.2K
11:53 2,970.80 2,971.02 2,970.46 2,970.52 106,553.2K
11:54 2,970.28 2,970.29 2,969.89 2,969.99 146,140.4K
11:55 2,970.04 2,970.04 2,967.46 2,967.46 225,485.6K
11:56 2,967.43 2,967.43 2,966.58 2,966.58 332,002.4K
11:57 2,966.74 2,968.65 2,966.74 2,968.38 261,954.8K
11:58 2,968.35 2,968.77 2,968.22 2,968.22 163,936.5K
11:59 2,968.19 2,968.19 2,967.31 2,967.35 200,304.2K
12:00 2,967.17 2,967.17 2,966.01 2,966.35 281,087.6K
12:01 2,966.49 2,967.85 2,966.49 2,967.85 166,720.1K
12:02 2,967.66 2,967.77 2,967.08 2,967.38 157,764.5K
12:03 2,967.22 2,967.82 2,967.22 2,967.79 119,091.4K
12:04 2,967.93 2,969.19 2,967.93 2,969.19 114,472.1K
12:05 2,969.24 2,969.24 2,968.67 2,969.04 99,427.4K
12:06 2,969.22 2,969.57 2,969.22 2,969.24 141,185.6K
12:07 2,969.35 2,970.35 2,969.35 2,970.35 171,277.5K
12:08 2,970.41 2,971.04 2,970.41 2,971.04 117,235.3K
12:09 2,970.96 2,971.12 2,970.74 2,970.74 103,016.2K
12:10 2,970.71 2,971.05 2,970.59 2,970.65 88,567.7K
12:11 2,970.59 2,970.59 2,969.17 2,969.17 80,674.7K
12:12 2,969.31 2,969.37 2,968.54 2,968.54 78,511.4K
12:13 2,968.54 2,968.65 2,968.36 2,968.36 128,356.9K
12:14 2,968.52 2,968.58 2,967.99 2,968.09 92,474.8K
12:15 2,967.94 2,968.26 2,967.76 2,967.96 85,586.7K
12:16 2,967.72 2,967.77 2,967.05 2,967.07 126,261.7K
12:17 2,967.00 2,967.21 2,966.91 2,967.05 124,888.5K
12:18 2,967.12 2,967.36 2,967.12 2,967.26 91,188.5K
12:19 2,967.16 2,967.60 2,967.16 2,967.57 64,482.8K
12:20 2,967.62 2,967.77 2,966.72 2,966.78 111,922.6K
12:21 2,966.65 2,966.73 2,963.91 2,963.94 237,598.5K
12:22 2,963.85 2,964.01 2,963.15 2,963.25 276,722.5K
12:23 2,963.23 2,963.33 2,963.02 2,963.02 174,604.0K
12:24 2,962.86 2,962.86 2,961.51 2,961.89 392,000.7K
12:25 2,962.16 2,962.31 2,961.50 2,961.50 227,640.9K
12:26 2,961.73 2,961.73 2,960.77 2,961.29 237,084.7K
12:27 2,961.62 2,963.73 2,961.39 2,963.73 265,566.9K
12:28 2,963.61 2,963.83 2,963.27 2,963.74 119,303.0K
12:29 2,963.66 2,964.00 2,963.40 2,964.00 101,640.6K
12:30 2,964.07 2,964.26 2,963.83 2,963.83 91,609.2K
12:31 2,963.81 2,963.81 2,963.34 2,963.42 113,849.5K
12:32 2,963.33 2,963.41 2,963.13 2,963.41 78,392.0K
12:33 2,963.45 2,963.61 2,963.22 2,963.33 80,280.4K
12:34 2,963.47 2,963.60 2,963.04 2,963.60 76,879.3K
12:35 2,963.78 2,964.77 2,963.78 2,964.43 104,861.6K
12:36 2,964.40 2,965.90 2,964.40 2,965.90 149,289.0K
12:37 2,966.28 2,966.90 2,966.28 2,966.85 187,552.6K
12:38 2,966.85 2,967.14 2,966.76 2,967.14 154,341.2K
12:39 2,967.06 2,967.06 2,965.83 2,966.07 117,874.6K
12:40 2,966.01 2,966.16 2,965.38 2,966.16 67,250.5K
12:41 2,966.08 2,967.78 2,966.08 2,966.88 131,510.3K
12:42 2,967.17 2,968.19 2,967.17 2,967.85 108,771.1K
12:43 2,967.97 2,968.65 2,967.18 2,967.29 169,700.7K
12:44 2,967.38 2,967.57 2,967.34 2,967.57 75,147.8K
12:45 2,967.54 2,967.54 2,967.28 2,967.47 116,406.3K
12:46 2,967.70 2,967.81 2,967.47 2,967.68 68,844.1K
12:47 2,967.70 2,967.73 2,967.01 2,967.10 93,250.2K
12:48 2,967.17 2,967.72 2,966.99 2,967.72 80,587.7K
12:49 2,967.79 2,967.88 2,967.14 2,967.24 102,413.7K
12:50 2,967.21 2,968.16 2,967.12 2,968.06 107,578.3K
12:51 2,968.24 2,968.82 2,968.22 2,968.82 140,194.1K
12:52 2,968.83 2,969.05 2,968.69 2,968.80 70,222.0K
12:53 2,968.69 2,968.69 2,967.96 2,967.96 81,138.1K
12:54 2,968.10 2,968.10 2,966.23 2,966.61 147,322.7K
12:55 2,966.39 2,966.54 2,966.12 2,966.42 125,011.2K
12:56 2,966.39 2,966.39 2,964.96 2,965.28 124,178.3K
12:57 2,965.34 2,965.34 2,963.31 2,964.30 170,600.2K
12:58 2,964.41 2,964.79 2,964.27 2,964.70 83,458.9K
12:59 2,964.67 2,964.80 2,964.56 2,964.69 40,482.8K
13:00 2,965.06 2,966.24 2,964.98 2,966.24 77,862.3K
13:01 2,966.19 2,966.19 2,965.39 2,965.58 67,791.6K
13:02 2,965.69 2,965.69 2,964.98 2,965.06 67,843.2K
13:03 2,965.01 2,965.51 2,964.66 2,965.51 79,496.0K
13:04 2,965.59 2,968.67 2,965.59 2,968.08 140,454.4K
13:05 2,968.09 2,968.09 2,967.58 2,967.76 116,126.6K
13:06 2,967.68 2,967.68 2,967.15 2,967.47 73,430.1K
13:07 2,967.64 2,968.57 2,967.64 2,968.57 66,790.6K
13:08 2,968.52 2,971.04 2,968.52 2,970.84 227,300.2K
13:09 2,970.19 2,970.57 2,970.19 2,970.37 80,994.5K
13:10 2,970.40 2,971.46 2,970.24 2,971.46 156,958.5K
13:11 2,971.67 2,971.75 2,970.79 2,970.90 161,597.5K
13:12 2,971.11 2,972.69 2,971.11 2,972.10 138,421.2K
13:13 2,972.15 2,972.53 2,972.05 2,972.22 127,602.4K
13:14 2,972.24 2,972.44 2,971.86 2,972.16 119,283.7K
13:15 2,972.21 2,972.25 2,971.85 2,971.85 73,957.3K
13:16 2,971.94 2,972.04 2,970.95 2,970.95 75,400.0K
13:17 2,971.10 2,971.10 2,970.44 2,970.44 117,579.1K
13:18 2,970.49 2,970.49 2,968.69 2,968.69 124,467.8K
13:19 2,968.88 2,969.06 2,968.59 2,969.03 61,364.9K
13:20 2,968.99 2,969.24 2,968.94 2,969.11 42,402.0K
13:21 2,969.43 2,970.18 2,969.31 2,970.18 85,054.5K
13:22 2,970.30 2,971.47 2,970.30 2,971.47 71,131.5K
13:23 2,971.55 2,972.17 2,971.55 2,972.17 73,743.1K
13:24 2,972.09 2,972.62 2,972.09 2,972.62 60,978.3K
13:25 2,972.60 2,972.60 2,971.29 2,971.36 81,258.2K
13:26 2,971.52 2,971.52 2,970.78 2,970.89 71,211.0K
13:27 2,970.96 2,971.40 2,970.93 2,971.40 39,375.3K
13:28 2,971.53 2,971.53 2,971.22 2,971.27 39,275.9K
13:29 2,971.35 2,971.57 2,971.19 2,971.30 35,398.4K
13:30 2,971.20 2,974.13 2,971.20 2,973.97 139,958.0K
13:31 2,973.87 2,973.89 2,973.71 2,973.75 164,019.8K
13:32 2,973.37 2,973.85 2,973.37 2,973.40 76,036.5K
13:33 2,973.23 2,973.23 2,972.83 2,973.00 49,663.5K
13:34 2,972.95 2,973.12 2,972.75 2,973.00 35,004.2K
13:35 2,972.99 2,974.19 2,972.95 2,974.01 76,454.8K
13:36 2,974.07 2,974.07 2,973.41 2,973.81 77,763.2K
13:37 2,973.98 2,974.10 2,973.66 2,974.05 113,478.1K
13:38 2,974.58 2,974.88 2,974.58 2,974.75 145,973.7K
13:39 2,974.74 2,974.82 2,974.33 2,974.33 72,965.5K
13:40 2,974.20 2,974.45 2,974.17 2,974.42 67,803.2K
13:41 2,974.24 2,975.17 2,974.24 2,974.90 95,346.4K
13:42 2,974.93 2,975.20 2,974.87 2,974.93 59,745.8K
13:43 2,975.07 2,975.26 2,974.89 2,975.26 49,962.1K
13:44 2,975.44 2,976.08 2,975.44 2,975.76 93,212.5K
13:45 2,975.72 2,975.85 2,975.41 2,975.47 67,394.1K
13:46 2,975.30 2,975.30 2,973.51 2,973.68 133,006.2K
13:47 2,973.61 2,973.61 2,972.12 2,972.12 87,280.0K
13:48 2,971.95 2,972.56 2,971.86 2,972.56 97,652.6K
13:49 2,973.50 2,973.64 2,973.50 2,973.60 40,714.0K
13:50 2,973.43 2,973.43 2,972.35 2,972.44 45,251.8K
13:51 2,972.41 2,973.41 2,972.23 2,972.94 64,056.9K
13:52 2,972.77 2,972.93 2,972.42 2,972.42 42,595.8K
13:53 2,972.45 2,972.45 2,971.96 2,972.31 66,683.9K
13:54 2,972.33 2,973.00 2,972.33 2,973.00 50,903.3K
13:55 2,973.08 2,973.08 2,972.50 2,972.55 56,314.2K
13:56 2,972.69 2,973.24 2,972.69 2,973.03 47,082.3K
13:57 2,972.99 2,973.18 2,972.83 2,972.83 35,143.3K
13:58 2,972.87 2,973.19 2,972.74 2,973.14 54,523.0K
13:59 2,973.13 2,973.20 2,972.71 2,972.80 24,633.6K
14:00 2,972.76 2,973.03 2,972.61 2,972.96 49,186.6K
14:01 2,972.98 2,973.29 2,972.85 2,972.85 36,883.2K
14:02 2,972.83 2,972.87 2,971.85 2,972.13 73,291.9K
14:03 2,972.10 2,972.21 2,971.69 2,971.95 73,830.4K
14:04 2,971.95 2,972.31 2,971.67 2,971.67 46,704.7K
14:05 2,971.59 2,971.59 2,970.23 2,970.23 88,117.4K
14:06 2,970.20 2,970.20 2,969.99 2,970.14 81,175.4K
14:07 2,970.07 2,970.07 2,969.52 2,969.52 43,542.2K
14:08 2,969.54 2,969.54 2,968.94 2,968.95 67,680.0K
14:09 2,969.00 2,969.13 2,966.84 2,966.84 140,594.1K
14:10 2,966.70 2,967.59 2,966.70 2,967.49 107,994.7K
14:11 2,967.79 2,968.37 2,967.79 2,967.88 83,576.5K
14:12 2,967.72 2,968.60 2,967.72 2,967.77 56,143.6K
14:13 2,967.56 2,967.86 2,967.46 2,967.80 44,086.1K
14:14 2,967.98 2,967.98 2,967.62 2,967.82 42,334.2K
14:15 2,967.63 2,968.00 2,967.63 2,967.89 66,600.8K
14:16 2,968.44 2,968.78 2,968.36 2,968.55 61,628.8K
14:17 2,968.43 2,969.05 2,968.43 2,968.71 59,797.2K
14:18 2,968.46 2,968.98 2,968.40 2,968.80 57,430.1K
14:19 2,968.83 2,968.96 2,968.69 2,968.75 47,411.4K
14:20 2,968.82 2,968.82 2,966.50 2,966.74 141,177.3K
14:21 2,966.72 2,966.73 2,965.81 2,965.81 93,243.6K
14:22 2,965.73 2,965.74 2,965.54 2,965.64 112,017.7K
14:23 2,965.65 2,965.93 2,965.60 2,965.80 58,752.7K
14:24 2,965.95 2,965.95 2,965.52 2,965.55 50,499.2K
14:25 2,965.64 2,965.92 2,965.46 2,965.46 43,838.1K
14:26 2,965.37 2,965.45 2,964.31 2,964.31 94,636.1K
14:27 2,964.37 2,964.65 2,964.30 2,964.51 47,350.8K
14:28 2,964.53 2,964.98 2,964.28 2,964.92 71,153.0K
14:29 2,964.91 2,964.91 2,964.45 2,964.75 54,372.0K
14:30 2,964.78 2,964.78 2,963.92 2,963.92 102,887.4K
14:31 2,963.79 2,963.81 2,963.13 2,963.21 111,238.9K
14:32 2,963.26 2,963.45 2,962.61 2,962.72 136,840.4K
14:33 2,962.69 2,962.69 2,961.60 2,961.60 202,589.4K
14:34 2,961.76 2,962.02 2,961.29 2,961.96 140,350.6K
14:35 2,962.15 2,962.54 2,961.94 2,962.54 76,308.1K
14:36 2,962.68 2,962.91 2,962.65 2,962.79 103,617.4K
14:37 2,962.88 2,965.35 2,962.88 2,965.26 132,280.2K
14:38 2,965.41 2,966.39 2,965.40 2,966.39 108,186.8K
14:39 2,966.23 2,966.23 2,964.80 2,965.05 74,459.1K
14:40 2,965.37 2,965.64 2,965.20 2,965.42 67,688.0K
14:41 2,965.47 2,966.25 2,965.47 2,966.25 65,322.0K
14:42 2,966.38 2,967.21 2,966.22 2,967.15 109,653.8K
14:43 2,967.31 2,967.31 2,966.43 2,966.43 79,765.8K
14:44 2,966.37 2,966.48 2,964.76 2,964.76 80,030.2K
14:45 2,964.80 2,964.80 2,964.40 2,964.78 52,342.1K
14:46 2,964.85 2,965.36 2,964.85 2,965.10 60,446.9K
14:47 2,965.28 2,965.75 2,964.90 2,965.57 76,421.2K
14:48 2,965.63 2,966.14 2,965.63 2,965.94 62,502.2K
14:49 2,965.84 2,965.89 2,965.20 2,965.20 63,549.6K
14:50 2,965.43 2,965.43 2,964.99 2,965.29 79,981.2K
14:51 2,964.48 2,964.48 2,963.78 2,963.78 112,699.7K
14:52 2,963.86 2,963.88 2,963.23 2,963.23 74,013.5K
14:53 2,963.61 2,963.67 2,963.43 2,963.53 68,351.8K
14:54 2,963.71 2,964.43 2,963.71 2,964.12 73,412.6K
14:55 2,964.44 2,965.28 2,964.44 2,965.23 72,242.4K
14:56 2,965.39 2,966.34 2,965.23 2,966.17 56,360.0K
14:57 2,966.23 2,966.23 2,965.68 2,965.79 42,278.4K
14:58 2,965.93 2,966.54 2,965.93 2,966.24 123,008.7K
14:59 2,966.16 2,966.16 2,964.74 2,964.74 104,460.5K
15:00 2,965.20 2,965.31 2,965.07 2,965.15 49,959.8K
15:01 2,965.01 2,965.08 2,964.44 2,964.44 44,303.5K
15:02 2,964.33 2,964.72 2,963.63 2,964.66 84,422.9K
15:03 2,964.81 2,964.85 2,964.26 2,964.31 139,745.8K
15:04 2,964.24 2,965.15 2,964.24 2,965.15 64,003.4K
15:05 2,965.22 2,965.95 2,965.22 2,965.95 53,008.3K
15:06 2,965.92 2,966.68 2,965.92 2,966.68 97,755.3K
15:07 2,966.90 2,966.99 2,966.46 2,966.85 99,818.6K
15:08 2,966.79 2,967.51 2,966.08 2,966.08 108,464.8K
15:09 2,966.54 2,966.79 2,966.16 2,966.16 87,744.6K
15:10 2,966.29 2,966.29 2,965.91 2,965.98 87,408.9K
15:11 2,966.26 2,967.09 2,966.26 2,967.08 76,017.0K
15:12 2,966.96 2,970.19 2,966.79 2,970.19 328,364.5K
15:13 2,970.27 2,970.38 2,969.63 2,969.63 119,852.3K
15:14 2,969.65 2,969.83 2,969.60 2,969.66 85,094.3K
15:15 2,969.39 2,969.54 2,969.17 2,969.45 109,451.4K
15:16 2,969.41 2,969.41 2,968.01 2,968.01 83,762.0K
15:17 2,968.07 2,968.96 2,968.07 2,968.95 56,652.1K
15:18 2,968.84 2,969.27 2,968.84 2,969.16 48,878.9K
15:19 2,969.20 2,969.46 2,969.13 2,969.13 71,268.5K
15:20 2,969.43 2,969.47 2,968.70 2,968.80 83,319.4K
15:21 2,968.71 2,968.79 2,968.20 2,968.31 53,431.6K
15:22 2,968.37 2,968.37 2,967.58 2,967.58 55,634.8K
15:23 2,967.62 2,968.27 2,967.36 2,968.22 55,047.4K
15:24 2,968.40 2,968.86 2,968.38 2,968.58 53,002.1K
15:25 2,968.68 2,968.70 2,968.36 2,968.36 48,135.0K
15:26 2,968.48 2,968.87 2,968.21 2,968.87 55,764.9K
15:27 2,969.41 2,969.68 2,969.34 2,969.46 61,014.1K
15:28 2,969.44 2,969.75 2,969.21 2,969.45 73,408.3K
15:29 2,969.59 2,969.60 2,969.39 2,969.39 43,440.9K
15:30 2,969.43 2,969.57 2,969.00 2,969.17 37,615.5K
15:31 2,969.08 2,969.66 2,969.06 2,969.48 87,853.3K
15:32 2,969.52 2,969.98 2,969.50 2,969.79 59,021.9K
15:33 2,969.96 2,971.08 2,969.96 2,971.08 138,871.1K
15:34 2,971.36 2,971.58 2,971.03 2,971.03 126,443.4K
15:35 2,971.03 2,971.06 2,970.03 2,970.03 71,437.0K
15:36 2,969.86 2,969.86 2,969.25 2,969.50 51,297.5K
15:37 2,969.58 2,969.80 2,969.50 2,969.57 63,262.7K
15:38 2,969.21 2,969.42 2,969.17 2,969.42 58,139.2K
15:39 2,969.51 2,969.59 2,969.28 2,969.59 49,030.2K
15:40 2,969.61 2,969.61 2,968.49 2,968.52 78,962.4K
15:41 2,968.43 2,968.64 2,967.91 2,967.91 93,444.6K
15:42 2,967.90 2,967.91 2,965.79 2,965.79 170,255.8K
15:43 2,965.85 2,966.06 2,965.63 2,965.88 147,588.7K
15:44 2,965.82 2,966.28 2,965.62 2,966.28 94,287.8K
15:45 2,966.38 2,966.99 2,966.28 2,966.72 84,547.7K
15:46 2,967.02 2,967.11 2,966.56 2,966.56 68,551.5K
15:47 2,966.71 2,967.09 2,966.71 2,966.78 56,446.9K
15:48 2,967.03 2,967.03 2,966.34 2,966.34 48,667.4K
15:49 2,966.53 2,966.63 2,965.92 2,965.92 41,724.8K
15:50 2,966.17 2,966.17 2,965.76 2,965.76 70,447.0K
15:51 2,964.16 2,964.56 2,964.16 2,964.25 173,110.8K
15:52 2,964.53 2,965.09 2,964.34 2,964.98 54,715.6K
15:53 2,965.35 2,965.87 2,965.22 2,965.43 48,788.2K
15:54 2,965.70 2,966.65 2,965.66 2,966.65 49,324.9K
15:55 2,966.54 2,966.54 2,966.02 2,966.42 59,884.8K
15:56 2,966.28 2,966.61 2,966.05 2,966.50 37,511.6K
15:57 2,966.23 2,966.23 2,965.53 2,965.53 40,426.5K
15:58 2,965.49 2,965.49 2,964.83 2,965.18 56,619.5K
15:59 2,965.12 2,965.68 2,965.06 2,965.46 47,558.6K
16:00 2,965.48 2,965.48 2,964.75 2,964.82 74,210.8K
16:01 2,965.04 2,965.55 2,965.04 2,965.41 58,937.9K
16:02 2,965.55 2,965.86 2,965.43 2,965.82 70,952.7K
16:03 2,966.13 2,966.93 2,966.11 2,966.93 101,402.5K
16:04 2,966.96 2,967.15 2,966.87 2,966.88 61,058.5K
16:05 2,966.85 2,966.86 2,965.89 2,965.97 65,967.4K
16:06 2,965.88 2,965.88 2,965.24 2,965.35 30,574.9K
16:07 2,965.25 2,965.60 2,965.20 2,965.60 79,816.1K
16:08 2,965.66 2,965.80 2,965.36 2,965.41 111,721.2K
16:09 2,965.60 2,965.60 2,964.99 2,964.99 148,411.6K
16:10 2,965.13 2,965.38 2,965.08 2,965.08 168,441.3K
16:11 2,964.91 2,964.91 2,964.29 2,964.29 106,141.0K
16:12 2,964.28 2,964.33 2,964.02 2,964.02 118,151.3K
16:13 2,963.29 2,963.30 2,962.75 2,962.86 183,298.5K
16:14 2,962.86 2,963.15 2,962.69 2,963.14 154,456.0K
16:15 2,963.60 2,963.60 2,963.03 2,963.03 97,491.4K
16:16 2,962.87 2,962.87 2,961.74 2,961.92 156,199.0K
16:17 2,961.90 2,963.45 2,961.90 2,963.45 92,741.0K
16:18 2,963.45 2,963.56 2,963.32 2,963.47 136,248.1K
16:19 2,963.66 2,963.97 2,963.45 2,963.97 67,711.8K
16:20 2,963.97 2,964.42 2,963.62 2,964.42 148,341.6K
16:21 2,964.69 2,966.56 2,964.69 2,966.54 124,513.8K
16:22 2,966.69 2,966.98 2,965.86 2,965.86 78,153.2K
16:23 2,966.17 2,966.90 2,966.17 2,966.80 67,564.5K
16:24 2,966.98 2,968.18 2,966.98 2,968.18 77,829.9K
16:25 2,968.49 2,969.50 2,968.49 2,969.50 199,393.0K
16:26 2,969.61 2,969.92 2,969.31 2,969.42 114,749.9K
16:27 2,969.43 2,969.43 2,968.43 2,968.43 53,952.7K
16:28 2,968.17 2,968.64 2,968.02 2,968.30 86,153.4K
16:29 2,968.63 2,969.07 2,968.63 2,968.96 54,746.8K
16:30 2,969.11 2,969.15 2,968.66 2,968.70 226,000.4K
16:31 2,968.62 2,968.62 2,968.03 2,968.16 507,444.1K
16:32 2,968.03 2,968.03 2,967.57 2,967.57 300,698.8K
16:33 2,967.56 2,967.56 2,967.03 2,967.23 276,046.6K
16:34 2,967.19 2,967.19 2,966.33 2,966.47 199,388.9K
16:35 2,966.30 2,966.83 2,966.30 2,966.83 204,230.1K
16:36 2,966.84 2,966.86 2,966.60 2,966.70 167,984.8K
16:37 2,966.63 2,966.73 2,966.01 2,966.05 138,133.2K
16:38 2,966.16 2,966.77 2,966.06 2,966.77 159,112.4K
16:39 2,967.20 2,967.22 2,966.91 2,967.02 155,671.7K
16:40 2,966.95 2,968.87 2,966.95 2,968.87 175,411.2K
16:41 2,968.99 2,969.53 2,968.96 2,969.34 152,937.6K
16:42 2,969.41 2,969.41 2,968.42 2,968.42 97,572.5K
16:43 2,968.57 2,969.35 2,968.51 2,969.11 161,734.5K
16:44 2,969.41 2,969.51 2,969.09 2,969.09 129,170.4K
16:45 2,969.22 2,969.24 2,968.84 2,969.15 118,123.6K
16:46 2,969.12 2,969.53 2,968.98 2,969.25 119,348.2K
16:47 2,969.41 2,971.27 2,969.41 2,970.89 215,830.5K
16:48 2,971.06 2,972.23 2,971.06 2,972.23 220,483.4K
16:49 2,972.33 2,972.34 2,971.88 2,971.88 338,128.3K
16:50 2,971.72 2,972.12 2,971.48 2,972.08 153,455.4K
16:51 2,972.00 2,972.00 2,971.56 2,971.85 110,671.4K
16:52 2,971.84 2,972.07 2,971.68 2,971.87 102,620.7K
16:53 2,971.84 2,971.91 2,971.46 2,971.46 113,783.4K
16:54 2,971.62 2,971.66 2,971.48 2,971.60 89,553.7K
16:55 2,971.75 2,971.75 2,970.09 2,970.09 121,410.1K
16:56 2,970.00 2,970.82 2,970.00 2,970.42 133,732.8K
16:57 2,970.12 2,970.21 2,969.68 2,969.72 158,454.6K
16:58 2,969.52 2,969.87 2,969.52 2,969.64 129,732.2K
16:59 2,969.52 2,969.52 2,967.94 2,968.04 393,059.9K
17:00 2,967.72 2,968.10 2,967.33 2,967.33 191,146.5K
17:01 2,966.88 2,967.02 2,966.36 2,966.36 175,310.8K
17:02 2,965.77 2,966.19 2,965.57 2,966.19 185,448.8K
17:03 2,965.83 2,966.67 2,965.83 2,966.67 128,346.2K
17:04 2,966.67 2,967.92 2,966.67 2,967.87 121,021.5K
17:05 2,967.89 2,967.97 2,966.91 2,967.05 77,702.4K
17:06 2,967.42 2,967.54 2,966.84 2,967.53 92,882.2K
17:07 2,967.43 2,967.57 2,967.10 2,967.33 97,337.1K
17:08 2,966.98 2,966.98 2,966.34 2,966.58 126,488.7K
17:09 2,966.81 2,966.82 2,966.23 2,966.23 180,002.2K
17:10 2,966.15 2,966.37 2,965.94 2,965.94 88,079.8K
17:11 2,965.79 2,966.19 2,965.23 2,965.23 98,556.5K
17:12 2,965.21 2,965.73 2,965.21 2,965.73 92,544.9K
17:13 2,965.92 2,966.35 2,965.88 2,966.29 92,935.9K
17:14 2,966.70 2,966.92 2,966.32 2,966.32 89,976.6K
17:15 2,966.30 2,966.97 2,966.28 2,966.54 151,049.6K
17:16 2,966.30 2,966.75 2,965.67 2,965.67 63,176.1K
17:17 2,965.58 2,965.84 2,965.25 2,965.25 139,073.7K
17:18 2,964.21 2,964.91 2,964.13 2,964.80 197,368.6K
17:19 2,964.93 2,965.34 2,964.92 2,965.34 85,833.9K
17:20 2,965.37 2,965.37 2,965.13 2,965.14 82,170.0K
17:21 2,965.43 2,966.85 2,965.39 2,966.43 171,999.7K
17:22 2,966.82 2,967.02 2,966.37 2,966.47 109,370.1K
17:23 2,965.97 2,966.19 2,965.53 2,965.70 79,008.1K
17:24 2,965.60 2,965.89 2,965.55 2,965.64 77,421.5K
17:25 2,965.39 2,966.09 2,965.39 2,966.09 115,747.2K
17:26 2,966.31 2,966.97 2,966.31 2,966.92 187,509.2K
17:27 2,966.90 2,967.32 2,966.90 2,967.11 104,849.8K
17:28 2,966.63 2,966.63 2,965.58 2,965.62 73,145.7K
17:29 2,965.50 2,966.11 2,965.43 2,966.11 159,540.2K
17:30 2,966.11 2,966.11 2,965.65 2,965.65 165,269.4K
17:31 2,965.55 2,965.62 2,965.33 2,965.34 126,398.0K
17:32 2,965.48 2,966.04 2,965.42 2,966.04 125,221.5K
17:33 2,966.33 2,966.59 2,965.85 2,966.55 169,056.1K
17:34 2,966.27 2,966.49 2,966.01 2,966.49 126,008.9K
17:35 2,965.99 2,966.18 2,965.99 2,966.02 142,570.9K
17:36 2,965.98 2,966.07 2,965.71 2,965.95 108,278.1K
17:37 2,965.93 2,965.93 2,965.58 2,965.68 104,440.0K
17:38 2,965.44 2,965.51 2,964.96 2,964.96 185,088.3K
17:39 2,965.40 2,965.42 2,965.08 2,965.25 113,921.0K
17:40 2,965.57 2,965.67 2,964.37 2,964.37 101,544.8K
17:41 2,964.37 2,964.87 2,964.32 2,964.85 80,583.7K
17:42 2,964.97 2,965.85 2,964.80 2,965.76 156,788.5K
17:43 2,966.02 2,966.23 2,965.94 2,965.96 83,866.9K
17:44 2,966.00 2,966.00 2,965.85 2,965.86 100,395.8K
17:45 2,966.15 2,966.20 2,965.89 2,965.89 109,318.7K
17:46 2,965.97 2,966.64 2,965.96 2,966.62 141,771.9K
17:47 2,966.54 2,966.86 2,966.37 2,966.48 125,624.0K
17:48 2,966.25 2,966.25 2,965.57 2,965.63 129,737.3K
17:49 2,965.59 2,965.94 2,965.38 2,965.88 133,175.4K
17:50 2,965.96 2,966.28 2,965.11 2,965.70 146,098.4K
17:51 2,965.97 2,966.51 2,965.97 2,966.51 146,189.2K
17:52 2,966.51 2,966.51 2,966.00 2,966.16 137,959.7K
17:53 2,966.06 2,966.12 2,965.49 2,965.65 110,230.6K
17:54 2,963.82 2,964.78 2,963.82 2,964.73 103,893.5K
17:55 2,964.41 2,964.56 2,964.37 2,964.50 103,302.6K
17:56 2,964.57 2,964.64 2,964.26 2,964.49 121,876.8K
17:57 2,964.11 2,964.28 2,963.66 2,963.66 169,172.7K
17:58 2,963.61 2,963.69 2,963.46 2,963.58 108,177.4K
17:59 2,963.44 2,963.46 2,962.93 2,963.02 119,664.4K
18:00 2,963.15 2,963.15 2,962.29 2,962.29 208,112.4K
18:01 2,961.52 2,961.55 2,960.12 2,960.35 301,965.3K
18:02 2,960.29 2,960.73 2,960.29 2,960.44 121,025.4K
18:03 2,960.77 2,960.77 2,960.37 2,960.60 122,416.9K
18:04 2,960.39 2,960.39 2,958.84 2,958.84 135,693.7K
18:05 2,958.73 2,958.73 2,958.04 2,958.18 221,136.7K
18:06 2,958.30 2,958.78 2,958.25 2,958.78 240,073.3K
18:07 2,958.77 2,959.02 2,958.31 2,959.02 218,910.6K
18:08 2,959.13 2,961.16 2,959.02 2,960.99 145,394.1K
18:09 2,961.20 2,961.38 2,960.76 2,960.83 173,568.7K
18:10 2,961.22 2,961.71 2,961.03 2,961.71 135,613.1K
18:11 2,961.94 2,962.04 2,961.69 2,961.88 126,713.2K
18:12 2,961.51 2,961.51 2,961.23 2,961.25 137,986.9K
18:13 2,961.26 2,961.38 2,961.13 2,961.21 95,730.8K
18:14 2,961.41 2,961.57 2,961.41 2,961.57 124,061.9K
18:15 2,962.09 2,962.20 2,961.58 2,962.16 92,702.8K
18:16 2,962.29 2,962.32 2,962.10 2,962.22 58,023.3K
18:17 2,962.59 2,962.77 2,962.27 2,962.73 72,342.9K
18:18 2,962.99 2,963.16 2,962.78 2,963.09 69,766.1K
18:19 2,963.29 2,963.36 2,963.18 2,963.23 70,433.7K
18:20 2,963.59 2,963.59 2,963.04 2,963.04 87,444.2K
18:21 2,961.55 2,962.12 2,961.55 2,961.94 88,180.5K
18:22 2,962.21 2,962.26 2,961.74 2,962.12 53,509.7K
18:23 2,962.16 2,962.51 2,962.11 2,962.51 50,963.0K
18:24 2,962.79 2,963.57 2,962.65 2,963.57 88,505.5K
18:25 2,963.67 2,963.72 2,963.49 2,963.68 77,828.3K
18:26 2,963.72 2,963.94 2,963.68 2,963.94 79,219.2K
18:27 2,964.02 2,964.48 2,964.02 2,964.42 91,216.5K
18:28 2,964.58 2,964.91 2,964.58 2,964.82 90,581.5K
18:29 2,964.90 2,965.09 2,964.73 2,965.09 79,170.5K
18:30 2,964.97 2,965.17 2,964.94 2,965.16 64,093.0K
18:31 2,965.15 2,965.85 2,965.15 2,965.52 119,490.9K
18:32 2,965.33 2,965.58 2,965.15 2,965.40 88,749.7K
18:33 2,965.69 2,965.74 2,965.53 2,965.74 82,518.9K
18:34 2,965.76 2,965.93 2,964.58 2,964.58 176,183.4K
18:35 2,964.39 2,964.71 2,964.16 2,964.16 175,732.3K
18:36 2,964.28 2,964.28 2,963.88 2,963.90 123,294.8K
18:37 2,963.75 2,964.00 2,963.54 2,964.00 134,214.6K
18:38 2,964.30 2,965.83 2,964.27 2,965.83 182,216.6K
18:39 2,965.95 2,966.07 2,965.21 2,965.44 92,926.5K
18:40 2,965.30 2,965.30 2,965.30 2,965.30 295,549.2K
18:43 2,966.53 2,966.53 2,966.53 2,966.53 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles