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 3,245.88 3,245.88 3,229.74 3,229.74 4,294,967.3K
10:01 3,227.15 3,228.04 3,222.89 3,222.89 1,291,813.6K
10:02 3,222.69 3,222.88 3,221.25 3,221.41 592,350.5K
10:03 3,219.76 3,224.39 3,219.76 3,220.74 962,315.5K
10:04 3,220.71 3,230.25 3,220.71 3,229.06 1,146,165.4K
10:05 3,231.23 3,232.05 3,221.77 3,221.77 1,782,248.8K
10:06 3,220.21 3,221.06 3,211.91 3,211.91 1,361,574.8K
10:07 3,210.11 3,210.11 3,204.20 3,204.20 1,693,194.5K
10:08 3,204.43 3,206.93 3,201.34 3,206.36 1,673,448.8K
10:09 3,204.21 3,206.52 3,202.43 3,202.43 1,161,692.8K
10:10 3,201.74 3,208.94 3,201.74 3,207.66 1,349,562.8K
10:11 3,207.96 3,208.22 3,204.54 3,204.97 1,449,962.8K
10:12 3,204.50 3,204.68 3,189.05 3,189.37 2,064,535.6K
10:13 3,190.46 3,190.46 3,180.25 3,180.25 1,772,396.9K
10:14 3,178.17 3,178.49 3,175.59 3,176.78 1,694,178.8K
10:15 3,180.58 3,185.90 3,180.38 3,180.48 1,513,271.2K
10:16 3,179.50 3,179.50 3,174.67 3,175.95 1,131,936.5K
10:17 3,174.70 3,176.78 3,172.42 3,175.73 1,702,550.1K
10:18 3,177.08 3,187.88 3,177.08 3,187.17 1,214,104.4K
10:19 3,185.90 3,187.13 3,177.16 3,177.36 808,930.2K
10:20 3,178.34 3,183.82 3,178.34 3,183.76 773,598.0K
10:21 3,183.39 3,185.63 3,183.39 3,184.59 534,828.6K
10:22 3,184.84 3,192.67 3,184.84 3,192.67 817,655.7K
10:23 3,191.52 3,191.52 3,181.92 3,181.92 1,094,444.2K
10:24 3,182.34 3,182.38 3,179.14 3,179.14 807,326.0K
10:25 3,180.04 3,181.94 3,179.91 3,181.93 1,126,879.0K
10:26 3,181.81 3,181.81 3,172.74 3,172.74 679,476.7K
10:27 3,172.46 3,172.46 3,167.73 3,168.67 1,043,895.8K
10:28 3,167.36 3,167.36 3,164.25 3,164.91 1,007,021.1K
10:29 3,164.98 3,173.02 3,164.98 3,172.84 804,478.6K
10:30 3,170.23 3,170.23 3,164.03 3,164.03 1,077,942.1K
10:31 3,162.56 3,162.56 3,152.82 3,152.82 1,464,350.7K
10:32 3,152.65 3,152.65 3,148.04 3,148.53 1,240,381.1K
10:33 3,147.31 3,148.23 3,144.12 3,145.10 1,247,430.4K
10:34 3,147.20 3,156.98 3,147.20 3,155.95 1,272,795.5K
10:35 3,156.29 3,157.94 3,148.05 3,148.21 1,124,163.5K
10:36 3,148.46 3,154.24 3,148.46 3,154.06 896,959.2K
10:37 3,152.68 3,158.49 3,148.12 3,158.49 1,347,692.9K
10:38 3,158.75 3,162.39 3,156.62 3,162.39 949,955.6K
10:39 3,166.78 3,168.85 3,165.33 3,165.83 1,056,469.7K
10:40 3,164.20 3,174.16 3,164.20 3,174.04 791,753.8K
10:41 3,175.24 3,177.40 3,174.00 3,175.37 845,214.5K
10:42 3,174.87 3,177.27 3,166.61 3,177.27 1,008,745.2K
10:43 3,178.44 3,178.44 3,172.10 3,173.34 923,386.1K
10:44 3,174.08 3,177.90 3,173.08 3,173.35 724,523.3K
10:45 3,172.38 3,177.10 3,172.38 3,175.66 532,738.8K
10:46 3,174.89 3,176.02 3,173.35 3,173.35 644,076.7K
10:47 3,172.83 3,178.68 3,172.83 3,178.33 628,318.0K
10:48 3,179.05 3,183.24 3,179.05 3,183.24 561,229.1K
10:49 3,184.94 3,187.61 3,183.73 3,183.73 1,274,225.5K
10:50 3,182.80 3,188.22 3,182.18 3,185.44 656,462.0K
10:51 3,182.49 3,182.49 3,177.73 3,178.82 957,185.9K
10:52 3,177.73 3,179.50 3,177.73 3,178.98 412,350.2K
10:53 3,178.78 3,180.00 3,177.05 3,178.70 348,429.8K
10:54 3,183.28 3,184.98 3,183.28 3,184.81 607,579.6K
10:55 3,183.94 3,184.55 3,182.44 3,183.07 334,152.3K
10:56 3,183.48 3,183.48 3,181.22 3,182.23 347,983.0K
10:57 3,182.20 3,182.20 3,179.27 3,181.81 450,383.9K
10:58 3,182.98 3,182.98 3,181.63 3,182.25 324,772.3K
10:59 3,182.40 3,182.60 3,181.69 3,182.30 280,730.8K
11:00 3,182.39 3,183.26 3,179.55 3,179.55 408,312.4K
11:01 3,179.08 3,179.08 3,175.19 3,175.19 483,657.2K
11:02 3,172.74 3,176.72 3,172.74 3,174.12 570,929.9K
11:03 3,174.54 3,175.46 3,170.45 3,171.36 575,598.9K
11:04 3,170.79 3,173.94 3,170.79 3,172.54 339,239.8K
11:05 3,172.57 3,172.57 3,168.13 3,168.13 452,272.9K
11:06 3,169.02 3,173.79 3,169.02 3,173.79 422,052.2K
11:07 3,174.69 3,174.70 3,173.77 3,174.28 340,253.7K
11:08 3,174.66 3,174.97 3,173.16 3,174.19 311,409.8K
11:09 3,175.08 3,175.42 3,173.27 3,173.50 280,729.1K
11:10 3,173.15 3,173.42 3,170.43 3,171.64 358,934.4K
11:11 3,171.47 3,173.15 3,171.10 3,173.15 334,861.0K
11:12 3,173.82 3,175.71 3,172.37 3,175.56 476,919.9K
11:13 3,175.94 3,176.28 3,171.26 3,171.26 289,584.0K
11:14 3,171.54 3,173.76 3,171.54 3,173.30 336,074.4K
11:15 3,174.10 3,174.10 3,170.78 3,171.27 476,719.6K
11:16 3,171.27 3,172.61 3,170.51 3,171.64 347,913.7K
11:17 3,171.89 3,171.89 3,170.02 3,171.81 239,573.5K
11:18 3,172.44 3,172.44 3,168.96 3,169.31 307,830.2K
11:19 3,169.92 3,173.54 3,169.92 3,170.86 507,569.7K
11:20 3,171.57 3,175.12 3,171.57 3,175.12 518,062.0K
11:21 3,176.07 3,179.81 3,176.07 3,179.81 581,332.3K
11:22 3,180.81 3,181.32 3,178.64 3,181.32 787,661.4K
11:23 3,182.51 3,182.59 3,179.24 3,179.24 511,516.5K
11:24 3,178.83 3,182.49 3,178.83 3,182.49 498,307.2K
11:25 3,182.00 3,184.18 3,179.95 3,179.95 668,798.8K
11:26 3,179.65 3,179.65 3,175.31 3,175.95 641,124.4K
11:27 3,175.92 3,183.20 3,175.92 3,183.18 496,068.0K
11:28 3,182.92 3,182.92 3,181.18 3,181.18 297,560.4K
11:29 3,180.02 3,180.63 3,179.16 3,180.63 276,222.9K
11:30 3,180.81 3,182.11 3,180.30 3,182.11 331,351.7K
11:31 3,181.27 3,184.46 3,181.27 3,184.46 454,611.9K
11:32 3,182.58 3,182.58 3,178.81 3,179.65 577,015.9K
11:33 3,180.10 3,180.10 3,177.42 3,178.48 351,681.2K
11:34 3,178.67 3,179.84 3,178.39 3,179.84 271,210.6K
11:35 3,179.88 3,181.89 3,179.75 3,180.59 346,819.2K
11:36 3,180.89 3,181.00 3,179.24 3,179.28 343,113.2K
11:37 3,179.57 3,181.80 3,179.46 3,181.80 341,545.7K
11:38 3,181.85 3,182.51 3,181.77 3,182.51 330,307.1K
11:39 3,183.15 3,187.85 3,183.15 3,187.85 532,911.9K
11:40 3,188.22 3,191.25 3,187.87 3,191.25 752,072.4K
11:41 3,191.87 3,192.85 3,190.89 3,192.71 718,281.5K
11:42 3,190.97 3,192.26 3,190.97 3,191.20 549,808.3K
11:43 3,189.64 3,192.59 3,189.59 3,191.45 869,781.7K
11:44 3,190.94 3,193.50 3,190.94 3,193.50 508,877.0K
11:45 3,194.45 3,198.07 3,194.45 3,197.97 811,955.8K
11:46 3,199.22 3,199.22 3,196.40 3,198.02 861,262.7K
11:47 3,198.04 3,202.72 3,198.04 3,202.44 769,799.5K
11:48 3,202.04 3,205.71 3,202.04 3,205.63 658,485.1K
11:49 3,205.93 3,206.79 3,205.73 3,205.73 826,038.2K
11:50 3,205.86 3,209.43 3,205.86 3,209.43 568,192.2K
11:51 3,209.85 3,211.42 3,209.38 3,209.38 552,853.4K
11:52 3,208.25 3,208.91 3,206.05 3,206.05 782,914.2K
11:53 3,205.10 3,205.98 3,203.79 3,204.59 744,581.4K
11:54 3,204.54 3,204.54 3,201.54 3,201.54 600,901.7K
11:55 3,200.61 3,205.75 3,200.51 3,205.75 588,922.2K
11:56 3,206.55 3,208.26 3,201.74 3,204.16 705,723.5K
11:57 3,204.18 3,204.41 3,200.18 3,201.71 506,698.6K
11:58 3,201.98 3,205.00 3,201.98 3,204.60 547,821.5K
11:59 3,205.39 3,211.71 3,205.39 3,210.15 760,014.7K
12:00 3,211.12 3,213.92 3,211.12 3,213.92 434,948.6K
12:01 3,214.97 3,216.08 3,214.41 3,215.47 1,000,366.4K
12:02 3,215.55 3,217.64 3,213.20 3,213.20 629,386.0K
12:03 3,212.82 3,218.57 3,212.82 3,218.57 780,420.9K
12:04 3,219.39 3,220.48 3,219.39 3,219.91 663,352.2K
12:05 3,220.25 3,221.56 3,219.88 3,220.44 595,506.3K
12:06 3,220.70 3,220.70 3,218.62 3,218.62 499,517.0K
12:07 3,218.44 3,218.59 3,216.07 3,216.15 630,231.0K
12:08 3,217.02 3,218.56 3,216.26 3,216.26 534,841.8K
12:09 3,216.02 3,218.32 3,215.41 3,217.00 560,977.9K
12:10 3,217.07 3,220.42 3,217.07 3,220.42 590,357.5K
12:11 3,220.51 3,220.75 3,218.45 3,219.31 319,254.2K
12:12 3,219.10 3,219.55 3,216.48 3,216.48 532,829.5K
12:13 3,215.67 3,215.68 3,214.16 3,215.08 815,439.9K
12:14 3,214.79 3,214.79 3,211.45 3,211.45 482,037.8K
12:15 3,211.54 3,211.54 3,209.28 3,209.28 375,630.1K
12:16 3,209.18 3,212.25 3,209.18 3,210.94 388,205.0K
12:17 3,211.36 3,213.87 3,210.94 3,213.87 306,727.0K
12:18 3,214.31 3,215.07 3,214.12 3,214.90 253,590.1K
12:19 3,215.42 3,216.40 3,215.36 3,216.40 248,237.7K
12:20 3,216.25 3,216.80 3,216.16 3,216.34 232,774.1K
12:21 3,216.57 3,217.68 3,216.57 3,217.21 260,795.3K
12:22 3,217.40 3,220.54 3,217.31 3,220.54 761,985.3K
12:23 3,220.18 3,220.58 3,218.43 3,220.54 616,893.9K
12:24 3,221.33 3,224.69 3,221.33 3,224.14 868,465.9K
12:25 3,224.95 3,225.51 3,221.46 3,221.46 665,848.3K
12:26 3,222.20 3,226.12 3,222.20 3,226.12 514,738.4K
12:27 3,226.16 3,226.71 3,225.50 3,226.20 559,173.4K
12:28 3,226.12 3,226.30 3,225.37 3,225.52 386,569.0K
12:29 3,224.87 3,224.92 3,223.48 3,223.85 407,614.1K
12:30 3,224.19 3,225.05 3,220.99 3,220.99 345,743.8K
12:31 3,220.59 3,220.59 3,213.05 3,213.73 1,019,467.5K
12:32 3,214.01 3,220.22 3,214.01 3,217.43 468,610.4K
12:33 3,217.05 3,217.05 3,213.44 3,214.87 679,120.1K
12:34 3,214.94 3,214.94 3,210.01 3,211.67 502,017.4K
12:35 3,211.83 3,214.47 3,210.97 3,214.47 326,360.8K
12:36 3,215.17 3,217.05 3,215.17 3,217.05 171,169.2K
12:37 3,217.55 3,220.75 3,217.55 3,220.75 322,670.2K
12:38 3,220.61 3,220.93 3,219.82 3,220.74 258,705.6K
12:39 3,222.46 3,222.78 3,215.72 3,216.94 481,607.2K
12:40 3,215.42 3,216.21 3,214.80 3,215.27 257,697.6K
12:41 3,215.08 3,218.02 3,215.07 3,216.71 199,142.8K
12:42 3,218.94 3,221.00 3,217.21 3,217.88 450,641.8K
12:43 3,217.70 3,217.70 3,212.78 3,213.80 336,093.3K
12:44 3,214.06 3,217.13 3,213.95 3,216.55 246,476.7K
12:45 3,217.49 3,217.93 3,216.26 3,217.74 260,412.4K
12:46 3,217.17 3,217.17 3,210.28 3,212.46 489,397.5K
12:47 3,212.32 3,213.09 3,210.42 3,210.86 233,194.1K
12:48 3,211.09 3,211.09 3,208.19 3,208.32 279,233.2K
12:49 3,208.67 3,208.95 3,207.23 3,208.40 492,418.1K
12:50 3,208.28 3,209.94 3,208.28 3,209.89 235,925.3K
12:51 3,210.75 3,211.33 3,210.20 3,210.90 191,212.2K
12:52 3,211.13 3,211.82 3,210.68 3,211.80 288,008.0K
12:53 3,212.65 3,212.90 3,211.86 3,211.86 182,425.6K
12:54 3,211.90 3,211.96 3,210.39 3,211.14 191,633.1K
12:55 3,211.33 3,215.56 3,211.33 3,213.31 280,126.2K
12:56 3,213.61 3,217.34 3,213.61 3,217.06 313,842.2K
12:57 3,217.32 3,222.24 3,217.32 3,222.24 565,938.6K
12:58 3,222.69 3,222.69 3,221.25 3,221.55 360,921.5K
12:59 3,222.08 3,222.88 3,221.01 3,221.44 366,064.2K
13:00 3,220.32 3,223.83 3,220.32 3,223.75 395,970.6K
13:01 3,222.90 3,223.36 3,218.85 3,218.93 519,957.5K
13:02 3,218.88 3,218.88 3,217.33 3,217.33 289,367.2K
13:03 3,217.70 3,218.12 3,217.03 3,218.02 198,538.9K
13:04 3,215.90 3,222.61 3,215.82 3,222.61 368,411.2K
13:05 3,222.40 3,224.48 3,222.40 3,224.48 291,317.4K
13:06 3,224.21 3,224.57 3,224.21 3,224.57 190,259.1K
13:07 3,224.42 3,224.42 3,223.97 3,224.25 243,327.3K
13:08 3,224.60 3,226.75 3,223.87 3,224.41 443,074.5K
13:09 3,224.42 3,229.40 3,224.42 3,229.40 1,009,809.7K
13:10 3,228.30 3,231.75 3,228.14 3,231.68 516,039.1K
13:11 3,232.03 3,233.77 3,231.21 3,231.21 745,033.3K
13:12 3,231.29 3,234.85 3,231.29 3,234.85 507,827.5K
13:13 3,236.73 3,243.29 3,236.59 3,243.19 1,131,510.5K
13:14 3,243.66 3,246.17 3,241.38 3,241.38 1,386,239.6K
13:15 3,240.50 3,245.29 3,240.50 3,245.13 721,059.7K
13:16 3,245.24 3,247.66 3,243.60 3,243.60 1,182,328.2K
13:17 3,244.03 3,244.03 3,236.66 3,237.19 1,251,058.6K
13:18 3,235.23 3,235.23 3,232.44 3,233.73 1,152,161.8K
13:19 3,233.88 3,234.24 3,222.42 3,222.42 1,265,628.9K
13:20 3,222.19 3,222.94 3,218.16 3,218.34 1,551,226.8K
13:21 3,217.39 3,220.42 3,215.14 3,215.14 1,669,082.9K
13:22 3,214.43 3,218.68 3,213.79 3,218.68 1,438,068.7K
13:23 3,218.95 3,221.64 3,216.25 3,216.25 847,471.1K
13:24 3,215.46 3,217.06 3,214.56 3,217.06 653,382.1K
13:25 3,215.02 3,215.02 3,209.41 3,209.41 1,083,692.2K
13:26 3,207.29 3,214.02 3,207.29 3,213.85 752,924.1K
13:27 3,212.30 3,215.58 3,209.42 3,210.49 1,381,851.8K
13:28 3,211.81 3,212.33 3,208.17 3,209.48 917,342.8K
13:29 3,208.57 3,212.73 3,207.22 3,211.75 840,399.9K
13:30 3,211.65 3,212.87 3,210.93 3,211.91 465,906.5K
13:31 3,212.19 3,220.66 3,212.19 3,220.66 880,862.2K
13:32 3,219.78 3,219.78 3,216.68 3,217.30 465,367.0K
13:33 3,217.83 3,217.83 3,215.42 3,215.70 237,941.2K
13:34 3,215.45 3,215.46 3,212.29 3,215.24 531,841.2K
13:35 3,214.53 3,214.53 3,212.42 3,212.42 256,573.7K
13:36 3,211.79 3,212.78 3,208.45 3,208.45 437,362.2K
13:37 3,209.53 3,209.53 3,207.61 3,209.17 600,215.9K
13:38 3,209.32 3,210.25 3,208.07 3,208.74 462,076.2K
13:39 3,208.84 3,213.04 3,208.20 3,213.04 425,401.6K
13:40 3,213.47 3,213.47 3,208.80 3,208.80 425,994.0K
13:41 3,209.40 3,210.73 3,208.55 3,210.13 276,714.3K
13:42 3,210.89 3,213.60 3,210.89 3,211.64 364,702.4K
13:43 3,212.38 3,214.33 3,212.38 3,213.73 311,475.4K
13:44 3,214.57 3,214.57 3,212.83 3,213.52 301,037.2K
13:45 3,213.94 3,214.00 3,212.10 3,212.73 245,409.6K
13:46 3,214.04 3,216.74 3,214.04 3,215.28 476,117.6K
13:47 3,216.82 3,217.51 3,216.34 3,216.56 447,529.2K
13:48 3,216.73 3,218.66 3,216.45 3,216.45 476,205.8K
13:49 3,216.94 3,216.94 3,209.51 3,210.41 540,211.3K
13:50 3,210.97 3,211.59 3,206.67 3,206.93 509,466.3K
13:51 3,207.18 3,207.40 3,203.64 3,203.82 450,398.1K
13:52 3,203.90 3,205.04 3,202.78 3,203.30 457,868.8K
13:53 3,201.10 3,201.10 3,197.09 3,200.03 1,260,395.0K
13:54 3,199.38 3,199.38 3,194.14 3,195.97 1,226,424.1K
13:55 3,197.04 3,197.04 3,193.78 3,195.17 909,082.3K
13:56 3,195.11 3,202.09 3,195.11 3,199.37 659,786.8K
13:57 3,199.40 3,201.09 3,196.16 3,201.09 603,533.4K
13:58 3,200.41 3,200.41 3,197.35 3,197.54 333,334.3K
13:59 3,197.49 3,200.11 3,195.86 3,200.11 481,545.3K
14:00 3,199.10 3,199.10 3,194.20 3,194.20 512,545.0K
14:01 3,194.59 3,194.72 3,192.28 3,192.54 559,246.8K
14:02 3,192.84 3,194.02 3,190.15 3,190.15 515,826.9K
14:03 3,190.42 3,190.42 3,186.34 3,186.34 629,358.0K
14:04 3,186.12 3,186.12 3,185.06 3,185.40 517,835.8K
14:05 3,185.74 3,194.24 3,185.74 3,193.65 780,271.3K
14:06 3,193.03 3,200.52 3,193.03 3,199.95 818,622.5K
14:07 3,196.94 3,201.27 3,196.94 3,201.14 838,217.6K
14:08 3,201.37 3,202.34 3,196.39 3,196.41 437,591.1K
14:09 3,198.75 3,201.49 3,196.95 3,201.49 378,510.9K
14:10 3,201.95 3,203.10 3,198.01 3,198.01 409,299.1K
14:11 3,197.61 3,199.23 3,197.61 3,198.95 175,551.0K
14:12 3,199.18 3,201.29 3,199.18 3,200.49 212,664.4K
14:13 3,200.44 3,201.27 3,199.53 3,199.53 287,640.6K
14:14 3,198.94 3,198.94 3,197.08 3,197.44 216,160.2K
14:15 3,197.98 3,197.98 3,196.34 3,197.57 212,883.7K
14:16 3,197.04 3,199.23 3,196.68 3,199.12 239,622.1K
14:17 3,199.55 3,199.55 3,196.08 3,196.59 217,726.8K
14:18 3,196.02 3,197.82 3,196.02 3,197.32 127,182.0K
14:19 3,197.02 3,197.02 3,196.03 3,196.09 183,779.2K
14:20 3,196.30 3,199.64 3,196.30 3,198.52 257,826.6K
14:21 3,198.54 3,199.71 3,198.17 3,199.52 147,096.6K
14:22 3,199.33 3,199.33 3,197.74 3,197.92 205,777.6K
14:23 3,197.82 3,199.51 3,197.82 3,198.71 191,091.6K
14:24 3,198.56 3,200.06 3,198.24 3,200.06 128,168.5K
14:25 3,200.12 3,202.59 3,199.69 3,202.59 359,566.8K
14:26 3,202.70 3,203.51 3,201.86 3,201.86 321,598.7K
14:27 3,202.12 3,206.34 3,202.12 3,205.91 631,349.9K
14:28 3,205.76 3,209.23 3,205.76 3,209.23 411,110.5K
14:29 3,207.40 3,209.82 3,207.38 3,209.41 402,761.9K
14:30 3,209.09 3,210.18 3,207.58 3,210.18 366,666.6K
14:31 3,209.64 3,209.64 3,207.90 3,208.12 217,085.6K
14:32 3,207.88 3,208.22 3,207.28 3,207.28 219,876.2K
14:33 3,207.36 3,207.37 3,205.62 3,206.90 234,342.0K
14:34 3,207.43 3,208.92 3,207.43 3,208.60 184,375.6K
14:35 3,208.81 3,211.96 3,208.81 3,211.90 301,779.1K
14:36 3,211.07 3,211.14 3,209.65 3,209.97 187,821.7K
14:37 3,209.79 3,210.02 3,208.82 3,208.82 147,102.5K
14:38 3,208.21 3,208.32 3,207.83 3,208.20 186,251.2K
14:39 3,207.72 3,207.72 3,203.06 3,203.19 517,136.4K
14:40 3,203.14 3,205.35 3,203.14 3,204.17 245,526.0K
14:41 3,204.30 3,205.55 3,204.30 3,205.55 210,244.8K
14:42 3,205.33 3,206.59 3,205.33 3,206.59 140,376.1K
14:43 3,206.63 3,206.63 3,205.67 3,205.67 167,714.6K
14:44 3,205.64 3,205.64 3,204.05 3,204.39 148,667.9K
14:45 3,204.43 3,204.43 3,200.28 3,200.28 292,895.5K
14:46 3,200.11 3,200.11 3,198.77 3,198.78 368,457.5K
14:47 3,198.83 3,201.35 3,198.83 3,201.35 230,952.8K
14:48 3,202.77 3,202.77 3,200.59 3,200.90 182,577.9K
14:49 3,199.42 3,199.72 3,199.04 3,199.27 294,694.7K
14:50 3,199.01 3,199.01 3,196.53 3,197.37 260,769.7K
14:51 3,197.31 3,201.25 3,197.23 3,199.42 253,732.9K
14:52 3,199.42 3,200.33 3,199.21 3,199.21 149,208.2K
14:53 3,199.01 3,199.04 3,198.24 3,198.45 158,391.2K
14:54 3,198.39 3,198.49 3,197.04 3,197.04 235,311.6K
14:55 3,195.86 3,196.87 3,195.30 3,195.48 345,386.5K
14:56 3,195.39 3,195.52 3,193.87 3,193.87 366,836.1K
14:57 3,193.68 3,193.68 3,192.18 3,192.18 409,721.1K
14:58 3,191.02 3,191.61 3,190.30 3,190.47 516,169.6K
14:59 3,190.31 3,190.31 3,187.78 3,188.48 497,783.9K
15:00 3,188.30 3,192.01 3,188.01 3,191.93 392,488.2K
15:01 3,191.76 3,191.76 3,189.19 3,191.28 312,836.5K
15:02 3,190.98 3,193.57 3,190.98 3,193.55 355,354.2K
15:03 3,193.33 3,196.10 3,193.33 3,195.40 418,664.3K
15:04 3,194.89 3,194.89 3,192.19 3,192.19 190,537.6K
15:05 3,191.75 3,193.72 3,191.75 3,192.73 227,435.1K
15:06 3,192.80 3,192.80 3,191.49 3,192.16 321,843.8K
15:07 3,194.49 3,195.16 3,194.27 3,194.35 277,692.5K
15:08 3,194.18 3,194.74 3,193.97 3,194.68 183,311.4K
15:09 3,194.77 3,196.26 3,194.77 3,196.26 175,440.6K
15:10 3,196.18 3,196.18 3,192.33 3,192.33 212,317.3K
15:11 3,192.69 3,194.34 3,192.69 3,193.23 101,042.9K
15:12 3,192.72 3,193.03 3,192.33 3,192.81 201,060.5K
15:13 3,192.94 3,195.22 3,192.94 3,195.22 173,767.4K
15:14 3,195.61 3,196.98 3,195.61 3,196.29 266,324.7K
15:15 3,196.06 3,196.06 3,194.20 3,194.73 131,496.6K
15:16 3,194.69 3,194.89 3,192.11 3,192.11 149,036.2K
15:17 3,192.06 3,193.65 3,191.09 3,191.09 174,114.3K
15:18 3,191.30 3,191.41 3,190.05 3,190.05 169,881.9K
15:19 3,189.62 3,190.57 3,189.62 3,190.42 244,239.8K
15:20 3,190.19 3,193.66 3,190.19 3,191.97 548,330.7K
15:21 3,191.74 3,191.97 3,191.42 3,191.65 134,947.8K
15:22 3,191.65 3,192.64 3,191.31 3,192.07 122,925.7K
15:23 3,192.00 3,192.00 3,190.75 3,190.84 159,275.6K
15:24 3,190.01 3,190.14 3,189.84 3,190.14 169,885.9K
15:25 3,190.29 3,193.15 3,190.29 3,193.15 313,788.0K
15:26 3,193.33 3,193.38 3,191.99 3,192.36 223,946.6K
15:27 3,192.28 3,193.38 3,192.05 3,193.31 194,797.5K
15:28 3,193.54 3,193.83 3,193.40 3,193.44 181,897.8K
15:29 3,194.05 3,198.24 3,194.05 3,198.11 525,731.7K
15:30 3,197.63 3,202.07 3,197.63 3,201.18 583,883.3K
15:31 3,202.09 3,203.55 3,201.85 3,203.47 411,157.2K
15:32 3,203.51 3,203.51 3,202.51 3,203.19 279,507.9K
15:33 3,204.89 3,207.27 3,204.04 3,204.04 597,438.1K
15:34 3,203.93 3,205.08 3,203.93 3,204.79 250,534.4K
15:35 3,204.91 3,204.91 3,199.89 3,200.19 365,094.0K
15:36 3,199.44 3,200.94 3,198.73 3,200.89 291,959.4K
15:37 3,201.24 3,202.14 3,200.05 3,200.05 210,275.1K
15:38 3,199.46 3,201.11 3,199.46 3,201.11 193,510.5K
15:39 3,201.48 3,201.48 3,200.77 3,200.84 144,433.2K
15:40 3,201.00 3,201.78 3,200.94 3,201.74 135,545.1K
15:41 3,201.59 3,204.66 3,201.59 3,203.72 258,882.2K
15:42 3,203.93 3,205.31 3,203.93 3,205.31 206,548.8K
15:43 3,206.00 3,206.02 3,205.04 3,206.02 301,550.2K
15:44 3,206.30 3,209.68 3,206.22 3,208.35 421,353.1K
15:45 3,208.65 3,213.29 3,208.65 3,213.29 527,998.2K
15:46 3,213.00 3,213.00 3,211.15 3,211.33 404,737.9K
15:47 3,211.39 3,211.39 3,209.82 3,209.82 255,026.5K
15:48 3,209.42 3,209.42 3,208.34 3,208.85 318,510.8K
15:49 3,208.79 3,212.78 3,208.79 3,210.17 493,663.0K
15:50 3,210.17 3,212.00 3,209.42 3,211.66 363,341.9K
15:51 3,211.70 3,213.48 3,211.44 3,213.48 399,201.0K
15:52 3,213.57 3,213.57 3,208.13 3,208.56 568,294.0K
15:53 3,208.62 3,209.77 3,208.26 3,208.26 401,022.8K
15:54 3,207.72 3,207.72 3,205.32 3,205.32 322,642.7K
15:55 3,205.28 3,206.99 3,205.28 3,206.33 279,204.8K
15:56 3,206.01 3,206.80 3,205.91 3,206.57 303,687.5K
15:57 3,206.68 3,206.71 3,205.80 3,205.80 229,480.1K
15:58 3,205.76 3,206.57 3,205.76 3,206.10 307,342.2K
15:59 3,206.35 3,210.71 3,206.35 3,210.71 387,238.1K
16:00 3,211.69 3,211.85 3,209.74 3,209.74 625,221.0K
16:01 3,209.64 3,209.64 3,207.81 3,208.18 309,644.8K
16:02 3,208.33 3,208.80 3,207.91 3,208.80 233,400.9K
16:03 3,208.80 3,209.54 3,208.67 3,209.54 280,060.9K
16:04 3,209.70 3,212.04 3,209.70 3,211.93 379,733.9K
16:05 3,212.14 3,212.92 3,211.78 3,211.96 289,792.6K
16:06 3,212.49 3,212.49 3,210.68 3,210.68 282,332.7K
16:07 3,210.43 3,210.49 3,208.20 3,209.40 223,722.2K
16:08 3,209.00 3,210.69 3,209.00 3,210.38 253,776.2K
16:09 3,209.94 3,209.94 3,207.34 3,208.22 198,779.5K
16:10 3,207.93 3,208.84 3,207.93 3,208.48 225,380.0K
16:11 3,208.66 3,215.02 3,208.66 3,214.65 576,117.1K
16:12 3,214.47 3,214.47 3,212.95 3,212.95 202,446.3K
16:13 3,213.09 3,213.79 3,213.09 3,213.49 211,199.0K
16:14 3,213.32 3,220.79 3,213.13 3,219.94 831,706.2K
16:15 3,220.85 3,221.43 3,218.29 3,218.71 479,634.0K
16:16 3,218.72 3,220.09 3,218.68 3,218.68 429,607.3K
16:17 3,218.40 3,218.52 3,216.93 3,218.52 269,558.1K
16:18 3,218.04 3,218.04 3,215.28 3,215.28 197,613.4K
16:19 3,215.24 3,216.42 3,215.16 3,216.42 211,113.7K
16:20 3,215.88 3,216.48 3,215.53 3,216.27 213,452.5K
16:21 3,216.73 3,216.73 3,212.55 3,212.89 376,527.5K
16:22 3,212.15 3,212.89 3,211.77 3,211.82 248,305.8K
16:23 3,211.61 3,211.61 3,210.88 3,211.49 184,663.4K
16:24 3,211.60 3,212.11 3,210.92 3,210.92 212,449.2K
16:25 3,210.09 3,211.60 3,209.09 3,211.43 368,861.0K
16:26 3,211.38 3,211.38 3,207.79 3,207.84 279,895.1K
16:27 3,207.50 3,208.52 3,206.29 3,206.29 251,756.1K
16:28 3,207.08 3,208.31 3,207.08 3,207.46 237,164.5K
16:29 3,207.29 3,208.41 3,206.91 3,207.95 203,194.2K
16:30 3,208.68 3,211.03 3,208.68 3,208.90 255,456.7K
16:31 3,208.78 3,209.89 3,208.75 3,209.41 135,026.9K
16:32 3,209.47 3,209.94 3,208.80 3,209.46 189,546.5K
16:33 3,209.78 3,209.78 3,207.78 3,209.33 192,598.8K
16:34 3,208.88 3,209.47 3,208.17 3,209.02 189,808.6K
16:35 3,209.26 3,210.01 3,208.75 3,209.05 317,098.1K
16:36 3,209.99 3,210.14 3,209.22 3,209.52 167,654.7K
16:37 3,209.28 3,209.28 3,208.29 3,208.46 271,747.5K
16:38 3,208.43 3,209.95 3,208.43 3,209.95 222,885.0K
16:39 3,209.91 3,210.16 3,209.22 3,209.37 151,431.9K
16:40 3,209.20 3,209.20 3,207.07 3,207.07 232,179.2K
16:41 3,206.95 3,208.24 3,206.82 3,208.24 200,488.9K
16:42 3,208.18 3,209.68 3,208.02 3,209.26 214,487.7K
16:43 3,209.07 3,209.26 3,208.33 3,208.33 153,505.6K
16:44 3,208.57 3,209.08 3,208.51 3,208.99 150,159.0K
16:45 3,208.28 3,208.28 3,207.30 3,207.30 208,173.2K
16:46 3,206.82 3,206.82 3,203.12 3,203.12 438,814.8K
16:47 3,202.96 3,202.96 3,201.53 3,202.50 292,502.3K
16:48 3,202.10 3,202.81 3,201.71 3,202.31 244,811.3K
16:49 3,202.19 3,203.76 3,202.19 3,203.48 194,576.7K
16:50 3,203.77 3,203.99 3,203.49 3,203.87 183,201.8K
16:51 3,203.79 3,204.47 3,203.66 3,203.66 146,413.9K
16:52 3,203.89 3,204.50 3,203.32 3,203.32 147,109.9K
16:53 3,203.46 3,203.60 3,202.64 3,202.64 263,382.3K
16:54 3,202.56 3,202.56 3,201.94 3,202.04 231,858.4K
16:55 3,201.54 3,201.75 3,201.09 3,201.46 174,106.7K
16:56 3,201.50 3,201.50 3,199.77 3,200.02 256,742.4K
16:57 3,199.90 3,200.19 3,199.65 3,200.19 180,830.0K
16:58 3,200.03 3,201.02 3,200.03 3,201.02 199,215.9K
16:59 3,200.77 3,202.03 3,200.77 3,201.56 155,481.8K
17:00 3,201.61 3,203.18 3,201.46 3,202.72 155,291.1K
17:01 3,202.63 3,203.31 3,202.63 3,203.28 110,283.7K
17:02 3,203.18 3,203.65 3,202.95 3,202.95 111,904.4K
17:03 3,202.80 3,202.92 3,202.13 3,202.13 169,855.0K
17:04 3,201.86 3,202.30 3,201.58 3,202.18 182,702.0K
17:05 3,202.32 3,202.95 3,202.03 3,202.95 193,865.8K
17:06 3,202.67 3,203.45 3,202.40 3,203.18 180,350.4K
17:07 3,202.99 3,203.96 3,202.78 3,203.76 225,117.7K
17:08 3,203.69 3,204.99 3,203.57 3,204.99 170,272.4K
17:09 3,205.12 3,205.22 3,204.91 3,205.03 166,203.8K
17:10 3,204.82 3,205.53 3,204.70 3,205.29 186,936.7K
17:11 3,205.38 3,206.56 3,205.17 3,206.56 217,366.5K
17:12 3,206.58 3,208.68 3,206.54 3,208.55 399,112.7K
17:13 3,207.84 3,208.48 3,207.69 3,208.48 175,254.2K
17:14 3,208.20 3,208.41 3,207.86 3,208.08 132,496.2K
17:15 3,208.14 3,208.29 3,207.31 3,207.69 173,954.7K
17:16 3,207.20 3,207.56 3,207.10 3,207.16 136,816.2K
17:17 3,206.78 3,207.32 3,206.53 3,206.94 109,122.4K
17:18 3,206.99 3,207.93 3,206.86 3,207.93 148,311.0K
17:19 3,207.04 3,208.74 3,206.96 3,208.47 146,152.4K
17:20 3,208.18 3,208.63 3,208.15 3,208.55 171,168.8K
17:21 3,208.56 3,208.80 3,208.24 3,208.24 127,428.0K
17:22 3,208.16 3,209.10 3,208.16 3,208.67 180,014.1K
17:23 3,208.20 3,209.02 3,208.17 3,209.02 199,474.0K
17:24 3,208.84 3,209.23 3,208.67 3,208.67 175,839.2K
17:25 3,208.96 3,209.72 3,208.86 3,209.59 126,474.2K
17:26 3,209.34 3,210.38 3,209.34 3,210.38 203,948.3K
17:27 3,210.88 3,213.79 3,210.88 3,213.79 461,068.0K
17:28 3,214.14 3,216.51 3,214.14 3,216.37 464,387.6K
17:29 3,215.94 3,215.94 3,213.75 3,214.85 443,572.2K
17:30 3,214.88 3,215.58 3,214.65 3,215.58 199,257.4K
17:31 3,215.69 3,218.43 3,215.69 3,218.43 504,120.1K
17:32 3,217.90 3,219.02 3,217.56 3,218.81 367,514.8K
17:33 3,218.89 3,219.21 3,217.58 3,217.58 274,786.6K
17:34 3,217.08 3,217.28 3,216.49 3,216.52 230,375.2K
17:35 3,216.39 3,216.39 3,215.10 3,215.10 245,077.5K
17:36 3,214.49 3,214.49 3,212.81 3,213.54 316,410.7K
17:37 3,214.10 3,214.74 3,213.88 3,214.36 172,672.5K
17:38 3,214.12 3,214.67 3,214.12 3,214.65 141,580.6K
17:39 3,214.57 3,216.28 3,214.55 3,216.03 146,076.6K
17:40 3,215.92 3,217.54 3,215.82 3,217.54 182,931.8K
17:41 3,217.07 3,218.32 3,217.07 3,218.32 160,531.7K
17:42 3,217.91 3,218.92 3,217.77 3,218.92 249,760.4K
17:43 3,219.07 3,219.07 3,218.11 3,218.84 217,319.1K
17:44 3,218.74 3,219.17 3,218.74 3,219.17 120,467.5K
17:45 3,219.05 3,219.05 3,218.39 3,218.55 170,143.2K
17:46 3,218.35 3,219.45 3,218.35 3,219.45 166,963.5K
17:47 3,219.04 3,219.92 3,219.04 3,219.66 216,246.3K
17:48 3,219.58 3,219.58 3,217.67 3,217.76 303,873.7K
17:49 3,217.48 3,217.95 3,215.80 3,215.80 279,118.6K
17:50 3,215.72 3,215.99 3,215.27 3,215.27 142,833.3K
17:51 3,215.28 3,215.28 3,214.67 3,215.19 181,806.3K
17:52 3,215.20 3,215.20 3,214.70 3,215.14 185,026.9K
17:53 3,215.48 3,216.49 3,215.18 3,216.49 199,215.1K
17:54 3,216.07 3,216.75 3,215.85 3,216.47 183,687.6K
17:55 3,216.72 3,216.79 3,214.62 3,214.66 289,574.7K
17:56 3,214.52 3,214.52 3,213.86 3,213.88 177,073.4K
17:57 3,213.91 3,214.59 3,213.39 3,214.59 170,039.1K
17:58 3,214.87 3,215.09 3,214.35 3,214.80 144,817.9K
17:59 3,214.82 3,215.20 3,214.61 3,214.84 137,233.3K
18:00 3,214.89 3,215.57 3,214.89 3,215.19 194,722.9K
18:01 3,215.42 3,216.21 3,215.00 3,216.21 228,530.4K
18:02 3,216.47 3,219.24 3,216.47 3,219.06 493,311.0K
18:03 3,219.18 3,221.85 3,219.18 3,221.85 441,919.5K
18:04 3,221.52 3,222.41 3,221.10 3,221.10 324,086.6K
18:05 3,221.69 3,221.69 3,218.93 3,219.17 320,420.8K
18:06 3,219.28 3,219.63 3,218.66 3,219.63 241,212.3K
18:07 3,219.51 3,220.98 3,219.51 3,220.86 346,658.3K
18:08 3,220.80 3,220.80 3,218.10 3,218.10 375,099.7K
18:09 3,217.89 3,217.89 3,215.57 3,215.67 336,685.6K
18:10 3,215.02 3,215.02 3,212.83 3,212.83 502,781.1K
18:11 3,213.17 3,213.48 3,211.20 3,211.46 364,495.8K
18:12 3,211.27 3,211.89 3,210.82 3,211.01 351,419.9K
18:13 3,211.14 3,211.14 3,206.22 3,207.26 512,646.3K
18:14 3,206.65 3,206.65 3,203.16 3,203.16 685,944.7K
18:15 3,203.35 3,204.29 3,202.96 3,203.52 527,743.3K
18:16 3,203.46 3,203.46 3,198.10 3,198.10 921,127.4K
18:17 3,198.49 3,198.65 3,196.30 3,196.30 566,633.2K
18:18 3,195.67 3,197.80 3,195.28 3,197.64 523,923.6K
18:19 3,197.88 3,199.51 3,196.02 3,199.51 401,660.7K
18:20 3,199.09 3,203.45 3,199.09 3,202.27 399,208.2K
18:21 3,202.07 3,202.07 3,200.44 3,200.80 247,246.2K
18:22 3,200.57 3,201.45 3,199.74 3,199.74 279,110.7K
18:23 3,199.97 3,199.97 3,197.88 3,198.08 357,019.8K
18:24 3,197.64 3,198.61 3,197.64 3,198.60 337,764.7K
18:25 3,198.78 3,199.71 3,198.66 3,199.71 241,166.0K
18:26 3,199.70 3,200.03 3,198.83 3,198.97 229,473.9K
18:27 3,198.31 3,198.86 3,197.46 3,198.86 716,269.6K
18:28 3,199.14 3,199.94 3,198.50 3,198.96 443,792.4K
18:29 3,197.27 3,198.78 3,197.02 3,198.24 301,823.9K
18:30 3,198.08 3,198.08 3,195.28 3,195.63 388,092.1K
18:31 3,195.51 3,201.26 3,195.12 3,201.16 495,773.0K
18:32 3,201.16 3,201.30 3,199.93 3,199.93 204,182.3K
18:33 3,200.45 3,200.45 3,199.42 3,199.58 167,064.7K
18:34 3,199.85 3,204.20 3,199.85 3,204.11 437,650.8K
18:35 3,203.50 3,203.62 3,203.14 3,203.42 214,465.4K
18:36 3,203.12 3,203.62 3,202.44 3,202.59 136,013.6K
18:37 3,202.45 3,202.62 3,201.82 3,201.82 170,967.4K
18:38 3,201.89 3,204.28 3,201.89 3,203.75 328,799.4K
18:39 3,204.50 3,205.31 3,204.01 3,204.01 354,598.5K
18:40 3,203.61 3,203.61 3,203.61 3,203.61 642,996.2K
18:43 3,206.97 3,206.97 3,206.97 3,206.97 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles