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 3,312.83 3,313.76 3,311.37 3,311.37 1,515,164.7K
10:01 3,310.73 3,311.75 3,309.30 3,309.30 190,487.4K
10:02 3,308.43 3,308.79 3,307.23 3,308.79 279,552.9K
10:03 3,308.54 3,309.53 3,307.96 3,307.96 144,616.0K
10:04 3,307.52 3,307.78 3,306.79 3,307.78 176,722.8K
10:05 3,307.16 3,307.16 3,305.00 3,305.53 307,259.6K
10:06 3,305.42 3,308.45 3,305.19 3,308.45 153,537.7K
10:07 3,311.35 3,312.44 3,311.20 3,311.45 212,758.3K
10:08 3,311.21 3,312.07 3,311.21 3,311.88 173,940.4K
10:09 3,312.40 3,312.50 3,310.49 3,311.04 184,557.7K
10:10 3,310.60 3,310.60 3,308.94 3,309.96 115,642.0K
10:11 3,309.55 3,309.55 3,307.54 3,307.62 114,040.8K
10:12 3,307.42 3,307.42 3,306.32 3,306.52 163,762.0K
10:13 3,306.72 3,306.72 3,303.84 3,303.84 246,422.3K
10:14 3,304.27 3,306.93 3,303.86 3,306.93 226,454.4K
10:15 3,307.73 3,308.47 3,306.08 3,308.47 134,221.6K
10:16 3,308.58 3,308.82 3,308.11 3,308.30 181,659.0K
10:17 3,308.75 3,309.41 3,308.31 3,309.29 106,527.2K
10:18 3,308.59 3,308.76 3,306.93 3,307.14 125,924.2K
10:19 3,306.45 3,307.83 3,306.45 3,307.76 153,705.1K
10:20 3,308.00 3,308.94 3,307.69 3,308.85 104,798.4K
10:21 3,308.82 3,309.30 3,308.57 3,308.71 100,561.0K
10:22 3,308.14 3,308.79 3,307.98 3,308.79 104,432.2K
10:23 3,309.31 3,309.55 3,308.30 3,308.30 162,141.8K
10:24 3,308.25 3,308.37 3,306.68 3,308.13 215,251.7K
10:25 3,308.07 3,308.74 3,307.93 3,308.74 106,265.3K
10:26 3,309.39 3,312.09 3,309.39 3,312.09 233,308.0K
10:27 3,311.36 3,311.36 3,310.87 3,311.30 129,403.1K
10:28 3,311.04 3,311.04 3,310.28 3,310.48 138,069.6K
10:29 3,309.92 3,310.20 3,309.71 3,309.98 90,110.7K
10:30 3,309.79 3,309.79 3,308.01 3,308.01 134,900.5K
10:31 3,308.01 3,308.01 3,306.49 3,306.76 137,184.8K
10:32 3,306.79 3,308.76 3,306.79 3,308.69 114,635.2K
10:33 3,308.66 3,309.77 3,308.46 3,309.77 134,391.6K
10:34 3,310.23 3,310.42 3,309.93 3,310.39 131,147.9K
10:35 3,310.54 3,311.50 3,310.36 3,311.50 218,647.8K
10:36 3,311.64 3,311.89 3,311.44 3,311.76 136,593.6K
10:37 3,311.73 3,311.76 3,311.28 3,311.28 184,210.0K
10:38 3,311.38 3,311.83 3,311.37 3,311.80 108,271.6K
10:39 3,311.44 3,311.51 3,310.66 3,310.76 92,573.6K
10:40 3,310.64 3,310.64 3,310.23 3,310.27 88,209.5K
10:41 3,310.35 3,310.61 3,310.18 3,310.61 84,311.6K
10:42 3,310.47 3,311.00 3,310.46 3,311.00 80,847.6K
10:43 3,310.94 3,310.94 3,308.80 3,309.60 187,040.6K
10:44 3,309.45 3,309.51 3,308.82 3,308.95 117,939.5K
10:45 3,308.35 3,308.35 3,307.77 3,308.11 208,148.1K
10:46 3,308.13 3,309.58 3,307.47 3,309.58 113,713.6K
10:47 3,309.66 3,312.19 3,309.61 3,312.19 317,661.7K
10:48 3,311.86 3,312.70 3,311.62 3,312.64 198,200.1K
10:49 3,313.01 3,313.18 3,311.85 3,311.85 239,654.8K
10:50 3,311.79 3,312.33 3,311.75 3,312.32 101,423.6K
10:51 3,312.49 3,312.49 3,310.39 3,310.59 155,136.5K
10:52 3,310.58 3,311.32 3,310.58 3,311.32 119,723.3K
10:53 3,311.27 3,311.73 3,311.21 3,311.73 126,616.2K
10:54 3,311.83 3,312.43 3,311.77 3,312.32 184,035.4K
10:55 3,312.66 3,312.77 3,312.22 3,312.22 234,504.5K
10:56 3,312.51 3,313.74 3,312.51 3,313.62 287,916.3K
10:57 3,313.36 3,313.72 3,312.24 3,312.24 480,844.7K
10:58 3,312.33 3,313.06 3,312.14 3,313.05 273,420.9K
10:59 3,312.73 3,313.40 3,312.59 3,313.40 176,547.2K
11:00 3,313.54 3,314.84 3,313.50 3,314.84 318,931.1K
11:01 3,315.32 3,316.05 3,315.32 3,316.04 278,491.5K
11:02 3,316.02 3,316.70 3,316.02 3,316.66 217,481.4K
11:03 3,316.93 3,318.56 3,316.93 3,318.56 361,518.3K
11:04 3,318.66 3,319.12 3,318.55 3,319.12 402,768.5K
11:05 3,319.16 3,319.73 3,319.16 3,319.73 264,236.4K
11:06 3,319.90 3,320.05 3,318.63 3,318.63 293,099.7K
11:07 3,317.80 3,317.80 3,316.88 3,317.45 359,962.6K
11:08 3,317.38 3,318.23 3,317.38 3,318.03 212,045.3K
11:09 3,318.01 3,318.24 3,317.40 3,317.40 204,979.3K
11:10 3,316.99 3,317.02 3,315.98 3,316.05 226,254.3K
11:11 3,315.86 3,315.86 3,315.02 3,315.28 241,080.6K
11:12 3,315.32 3,315.32 3,313.52 3,313.52 200,244.9K
11:13 3,313.00 3,314.73 3,312.92 3,314.73 225,286.7K
11:14 3,314.97 3,315.12 3,314.76 3,314.94 191,326.3K
11:15 3,314.81 3,315.01 3,314.22 3,314.22 138,623.4K
11:16 3,314.31 3,314.63 3,314.22 3,314.25 146,528.0K
11:17 3,314.23 3,314.23 3,312.62 3,312.71 220,229.1K
11:18 3,311.96 3,312.16 3,311.54 3,312.12 277,062.5K
11:19 3,311.96 3,312.06 3,311.56 3,311.62 155,450.6K
11:20 3,311.28 3,311.84 3,311.14 3,311.14 245,415.4K
11:21 3,311.04 3,312.53 3,311.00 3,312.53 120,185.3K
11:22 3,313.03 3,313.73 3,313.03 3,313.54 105,517.9K
11:23 3,313.49 3,313.49 3,312.72 3,312.81 85,449.3K
11:24 3,313.23 3,313.48 3,313.14 3,313.47 109,186.3K
11:25 3,313.82 3,315.15 3,313.81 3,315.15 165,044.8K
11:26 3,315.07 3,315.33 3,315.07 3,315.33 141,983.1K
11:27 3,315.39 3,315.46 3,315.23 3,315.41 148,807.8K
11:28 3,315.24 3,315.42 3,314.80 3,314.80 109,531.9K
11:29 3,314.50 3,314.69 3,312.45 3,312.81 320,694.4K
11:30 3,312.87 3,313.10 3,312.51 3,313.10 178,578.8K
11:31 3,313.00 3,313.12 3,312.58 3,312.58 137,247.6K
11:32 3,312.47 3,312.50 3,311.79 3,311.79 221,928.2K
11:33 3,311.71 3,311.71 3,309.76 3,309.76 214,971.9K
11:34 3,309.54 3,309.54 3,308.84 3,308.91 268,159.2K
11:35 3,309.18 3,309.27 3,308.78 3,308.81 218,202.3K
11:36 3,308.89 3,309.05 3,308.23 3,308.34 136,561.7K
11:37 3,308.34 3,309.44 3,308.34 3,309.44 119,031.8K
11:38 3,309.50 3,311.72 3,309.50 3,311.34 166,332.1K
11:39 3,311.45 3,311.97 3,311.45 3,311.72 144,115.6K
11:40 3,311.53 3,311.53 3,310.10 3,310.11 83,199.8K
11:41 3,310.37 3,310.46 3,310.11 3,310.39 116,282.4K
11:42 3,310.27 3,312.21 3,310.27 3,312.12 95,241.9K
11:43 3,312.19 3,312.36 3,312.10 3,312.10 81,382.7K
11:44 3,312.24 3,312.25 3,311.74 3,311.74 120,024.4K
11:45 3,311.89 3,312.01 3,311.68 3,312.01 67,014.0K
11:46 3,312.11 3,312.11 3,311.72 3,311.80 55,222.7K
11:47 3,311.68 3,311.85 3,309.46 3,309.46 188,912.9K
11:48 3,309.87 3,310.14 3,309.72 3,310.10 111,544.6K
11:49 3,310.23 3,310.35 3,309.86 3,309.86 80,248.4K
11:50 3,310.07 3,310.24 3,309.67 3,309.67 63,891.7K
11:51 3,309.43 3,309.59 3,309.01 3,309.27 148,185.2K
11:52 3,309.72 3,310.44 3,309.72 3,310.41 97,405.0K
11:53 3,310.14 3,312.47 3,310.14 3,312.42 102,888.5K
11:54 3,312.37 3,313.36 3,312.37 3,313.36 132,008.3K
11:55 3,313.07 3,314.02 3,313.01 3,314.02 130,797.4K
11:56 3,314.11 3,314.62 3,314.11 3,314.30 90,556.8K
11:57 3,314.67 3,314.69 3,314.31 3,314.38 76,630.5K
11:58 3,314.39 3,314.39 3,314.05 3,314.17 61,948.5K
11:59 3,314.20 3,314.53 3,314.19 3,314.53 75,747.3K
12:00 3,314.55 3,314.63 3,313.95 3,313.95 85,168.8K
12:01 3,313.80 3,313.92 3,313.45 3,313.51 80,801.2K
12:02 3,313.50 3,316.62 3,313.50 3,316.62 305,152.9K
12:03 3,317.07 3,317.49 3,316.80 3,316.93 257,654.2K
12:04 3,316.69 3,317.71 3,316.69 3,317.57 254,025.9K
12:05 3,317.71 3,317.99 3,317.56 3,317.56 125,093.3K
12:06 3,317.74 3,318.22 3,317.53 3,317.73 151,194.7K
12:07 3,317.85 3,317.85 3,317.43 3,317.43 206,536.7K
12:08 3,317.36 3,318.36 3,317.26 3,318.24 188,855.9K
12:09 3,318.18 3,318.48 3,318.02 3,318.40 96,843.8K
12:10 3,318.34 3,318.48 3,318.08 3,318.45 134,065.4K
12:11 3,318.40 3,318.40 3,317.64 3,317.65 78,808.9K
12:12 3,317.60 3,317.60 3,317.15 3,317.34 195,984.8K
12:13 3,317.41 3,317.81 3,317.34 3,317.81 94,510.8K
12:14 3,317.66 3,317.66 3,317.35 3,317.49 100,745.3K
12:15 3,317.54 3,317.54 3,317.11 3,317.38 105,458.1K
12:16 3,317.24 3,318.06 3,317.24 3,317.80 149,979.0K
12:17 3,317.55 3,318.32 3,317.44 3,318.23 198,461.6K
12:18 3,318.15 3,318.28 3,317.73 3,317.80 129,657.8K
12:19 3,317.98 3,318.16 3,317.54 3,317.83 188,758.6K
12:20 3,318.00 3,318.00 3,315.45 3,315.45 215,817.4K
12:21 3,315.42 3,315.42 3,314.19 3,314.29 169,090.9K
12:22 3,314.12 3,314.18 3,313.37 3,313.37 146,647.4K
12:23 3,313.68 3,315.08 3,313.67 3,315.08 171,678.3K
12:24 3,315.00 3,315.39 3,314.96 3,314.96 100,160.4K
12:25 3,315.12 3,315.83 3,315.07 3,315.30 121,340.1K
12:26 3,315.61 3,315.77 3,314.74 3,314.95 165,872.2K
12:27 3,314.89 3,315.09 3,314.25 3,314.26 78,878.7K
12:28 3,314.29 3,314.29 3,313.75 3,314.00 107,072.1K
12:29 3,314.22 3,314.37 3,313.95 3,313.95 97,292.5K
12:30 3,314.29 3,314.42 3,314.19 3,314.20 107,797.6K
12:31 3,314.45 3,315.70 3,314.36 3,315.57 98,882.5K
12:32 3,315.43 3,315.85 3,315.43 3,315.85 73,540.6K
12:33 3,315.88 3,316.27 3,315.76 3,316.27 71,914.4K
12:34 3,316.39 3,316.53 3,316.25 3,316.35 101,005.6K
12:35 3,316.49 3,316.67 3,315.82 3,315.86 119,621.1K
12:36 3,316.03 3,316.47 3,316.03 3,316.30 118,979.0K
12:37 3,316.25 3,316.40 3,314.82 3,314.82 78,316.5K
12:38 3,314.84 3,314.84 3,314.40 3,314.40 82,836.2K
12:39 3,313.98 3,314.04 3,313.44 3,313.56 134,956.6K
12:40 3,313.20 3,313.20 3,310.13 3,310.13 231,344.9K
12:41 3,310.62 3,311.42 3,310.62 3,310.90 194,431.4K
12:42 3,311.13 3,311.90 3,311.13 3,311.54 183,678.4K
12:43 3,311.56 3,311.56 3,310.93 3,311.03 225,490.6K
12:44 3,311.13 3,311.16 3,310.60 3,310.60 99,668.2K
12:45 3,310.55 3,311.50 3,310.55 3,311.06 121,162.3K
12:46 3,311.35 3,312.43 3,311.16 3,312.42 156,694.5K
12:47 3,312.60 3,312.80 3,312.57 3,312.80 88,766.8K
12:48 3,312.84 3,313.20 3,312.80 3,313.16 97,024.1K
12:49 3,313.14 3,313.14 3,312.80 3,312.80 127,780.8K
12:50 3,312.58 3,312.58 3,311.10 3,311.24 103,238.3K
12:51 3,311.23 3,311.78 3,310.96 3,310.96 131,226.4K
12:52 3,310.94 3,310.95 3,308.09 3,308.09 303,992.8K
12:53 3,308.05 3,308.05 3,306.58 3,306.58 398,324.1K
12:54 3,306.29 3,306.41 3,305.93 3,306.36 346,694.1K
12:55 3,306.48 3,306.48 3,305.24 3,305.33 216,376.8K
12:56 3,305.57 3,307.27 3,305.57 3,307.24 172,387.1K
12:57 3,307.84 3,307.99 3,307.77 3,307.97 97,509.7K
12:58 3,307.56 3,307.56 3,306.14 3,306.52 121,414.8K
12:59 3,306.35 3,306.59 3,305.45 3,305.45 105,480.2K
13:00 3,305.57 3,305.84 3,305.36 3,305.82 153,991.7K
13:01 3,305.88 3,306.44 3,305.88 3,306.41 114,945.1K
13:02 3,306.48 3,306.78 3,306.34 3,306.78 101,110.3K
13:03 3,307.00 3,307.50 3,306.99 3,307.50 109,300.8K
13:04 3,307.63 3,307.70 3,307.46 3,307.48 93,437.9K
13:05 3,307.39 3,307.51 3,307.27 3,307.51 106,431.7K
13:06 3,307.55 3,307.73 3,307.40 3,307.73 134,014.8K
13:07 3,307.80 3,308.24 3,307.80 3,308.22 98,553.1K
13:08 3,308.45 3,309.80 3,308.34 3,309.80 184,376.1K
13:09 3,309.72 3,310.39 3,309.65 3,310.39 89,626.8K
13:10 3,310.63 3,310.88 3,310.48 3,310.49 142,631.4K
13:11 3,310.36 3,310.38 3,306.70 3,306.70 180,927.6K
13:12 3,306.68 3,307.20 3,306.68 3,307.12 89,368.0K
13:13 3,307.18 3,307.18 3,306.67 3,306.77 202,050.7K
13:14 3,306.68 3,306.90 3,304.28 3,304.28 268,011.4K
13:15 3,304.29 3,305.69 3,304.23 3,305.51 158,087.5K
13:16 3,305.64 3,305.64 3,303.79 3,304.21 238,749.6K
13:17 3,303.94 3,305.74 3,303.81 3,305.21 213,316.1K
13:18 3,306.38 3,307.02 3,306.12 3,307.02 143,738.5K
13:19 3,307.25 3,308.42 3,307.25 3,308.42 94,833.4K
13:20 3,308.28 3,308.28 3,305.42 3,305.90 187,437.3K
13:21 3,305.82 3,305.96 3,304.11 3,304.89 197,727.5K
13:22 3,304.85 3,304.85 3,304.37 3,304.64 72,742.1K
13:23 3,305.85 3,306.79 3,305.83 3,306.79 94,712.7K
13:24 3,306.93 3,307.14 3,306.69 3,307.01 82,116.2K
13:25 3,307.24 3,307.24 3,304.76 3,305.25 156,019.7K
13:26 3,305.37 3,306.50 3,305.37 3,305.79 110,828.7K
13:27 3,305.89 3,305.89 3,303.72 3,303.72 206,417.7K
13:28 3,303.58 3,303.85 3,303.33 3,303.83 116,982.6K
13:29 3,303.58 3,303.66 3,298.16 3,298.53 574,364.5K
13:30 3,298.51 3,298.66 3,296.06 3,296.06 509,219.5K
13:31 3,296.10 3,296.63 3,295.65 3,296.63 384,165.9K
13:32 3,296.79 3,297.88 3,296.78 3,297.51 168,599.6K
13:33 3,297.27 3,297.27 3,293.34 3,293.34 620,780.8K
13:34 3,291.52 3,291.89 3,291.48 3,291.71 767,277.6K
13:35 3,291.63 3,292.74 3,291.40 3,291.40 574,855.2K
13:36 3,290.83 3,290.83 3,289.11 3,289.11 502,727.9K
13:37 3,288.88 3,288.88 3,285.31 3,287.07 839,780.7K
13:38 3,287.04 3,288.17 3,287.04 3,287.30 318,666.9K
13:39 3,287.64 3,289.06 3,287.64 3,288.78 236,124.0K
13:40 3,288.60 3,288.60 3,285.86 3,285.86 379,484.8K
13:41 3,285.48 3,285.80 3,285.24 3,285.80 300,861.9K
13:42 3,285.77 3,286.38 3,285.73 3,286.38 214,078.7K
13:43 3,285.29 3,285.29 3,281.46 3,281.46 706,317.9K
13:44 3,281.44 3,282.30 3,281.28 3,281.28 479,276.4K
13:45 3,280.83 3,282.86 3,280.78 3,282.09 480,093.4K
13:46 3,281.17 3,282.13 3,280.13 3,281.20 530,210.7K
13:47 3,281.46 3,282.00 3,280.08 3,280.87 371,060.1K
13:48 3,280.71 3,282.14 3,280.71 3,282.14 314,800.8K
13:49 3,282.17 3,282.63 3,278.91 3,278.91 374,429.2K
13:50 3,278.07 3,278.12 3,277.52 3,277.88 530,286.5K
13:51 3,277.91 3,279.09 3,277.91 3,278.44 306,396.9K
13:52 3,278.66 3,279.29 3,278.63 3,279.29 161,502.8K
13:53 3,279.42 3,280.69 3,279.18 3,280.69 240,210.9K
13:54 3,280.91 3,281.42 3,280.57 3,281.05 234,742.6K
13:55 3,281.19 3,281.61 3,281.19 3,281.61 200,974.1K
13:56 3,282.39 3,282.75 3,281.67 3,281.67 231,983.8K
13:57 3,279.28 3,279.28 3,277.30 3,277.32 313,392.8K
13:58 3,277.48 3,277.64 3,276.98 3,277.29 176,514.1K
13:59 3,276.94 3,277.85 3,276.94 3,277.85 278,264.1K
14:00 3,277.63 3,278.94 3,277.39 3,278.94 128,057.5K
14:01 3,279.68 3,281.21 3,279.54 3,281.14 238,671.1K
14:02 3,281.40 3,283.14 3,281.40 3,283.14 199,588.5K
14:03 3,283.09 3,283.70 3,283.09 3,283.32 158,984.3K
14:04 3,283.24 3,284.96 3,283.24 3,284.96 235,851.9K
14:05 3,284.83 3,284.83 3,279.50 3,280.04 304,216.2K
14:06 3,278.87 3,279.00 3,275.29 3,275.29 289,217.9K
14:07 3,275.32 3,275.65 3,273.80 3,273.80 269,417.3K
14:08 3,273.45 3,276.76 3,273.45 3,276.76 333,414.3K
14:09 3,275.46 3,275.46 3,274.05 3,274.72 173,315.5K
14:10 3,274.74 3,274.74 3,272.62 3,272.69 254,257.6K
14:11 3,270.84 3,270.84 3,265.73 3,265.73 1,548,525.3K
14:12 3,266.13 3,267.77 3,265.90 3,267.68 510,695.1K
14:13 3,268.40 3,268.57 3,264.54 3,264.88 768,251.6K
14:14 3,264.48 3,264.48 3,261.46 3,262.22 780,809.7K
14:15 3,262.05 3,265.17 3,261.65 3,264.62 617,997.8K
14:16 3,264.62 3,267.22 3,264.62 3,267.22 399,365.9K
14:17 3,267.27 3,267.91 3,267.03 3,267.76 302,339.3K
14:18 3,267.19 3,267.25 3,265.04 3,265.16 275,103.2K
14:19 3,265.36 3,267.72 3,265.36 3,267.72 312,305.9K
14:20 3,267.53 3,267.53 3,266.65 3,266.74 417,105.5K
14:21 3,266.61 3,269.58 3,266.61 3,269.50 420,382.0K
14:22 3,269.70 3,272.41 3,269.70 3,272.34 453,730.0K
14:23 3,272.14 3,273.07 3,271.84 3,271.98 363,635.2K
14:24 3,271.49 3,272.14 3,270.95 3,272.13 346,965.6K
14:25 3,271.79 3,272.09 3,271.54 3,271.85 205,317.1K
14:26 3,271.09 3,271.37 3,269.08 3,269.39 354,483.6K
14:27 3,270.10 3,270.35 3,269.00 3,269.41 235,157.1K
14:28 3,269.48 3,269.75 3,269.39 3,269.39 160,775.6K
14:29 3,269.14 3,269.28 3,267.65 3,267.72 208,474.3K
14:30 3,267.72 3,271.05 3,267.72 3,270.49 332,540.9K
14:31 3,270.57 3,270.73 3,267.51 3,267.52 222,223.3K
14:32 3,267.17 3,267.65 3,265.06 3,265.06 325,245.3K
14:33 3,264.65 3,264.77 3,262.85 3,262.86 409,108.2K
14:34 3,262.70 3,263.89 3,261.80 3,263.89 388,496.0K
14:35 3,263.86 3,266.58 3,263.78 3,266.58 229,107.8K
14:36 3,267.58 3,267.88 3,265.99 3,266.29 242,670.2K
14:37 3,265.84 3,265.84 3,265.13 3,265.76 122,161.1K
14:38 3,264.13 3,265.30 3,264.13 3,265.08 251,314.5K
14:39 3,265.03 3,268.76 3,264.95 3,268.76 357,361.5K
14:40 3,268.63 3,270.07 3,267.98 3,270.07 184,382.5K
14:41 3,270.33 3,270.57 3,268.91 3,268.91 270,339.8K
14:42 3,268.83 3,269.68 3,268.83 3,269.61 113,391.8K
14:43 3,269.81 3,270.23 3,269.36 3,270.23 121,808.8K
14:44 3,270.36 3,270.51 3,269.22 3,269.22 193,078.7K
14:45 3,268.70 3,268.76 3,266.94 3,266.94 198,206.4K
14:46 3,266.59 3,266.59 3,264.58 3,264.58 189,845.2K
14:47 3,264.75 3,265.91 3,264.74 3,265.91 83,617.7K
14:48 3,266.10 3,266.68 3,266.10 3,266.55 153,968.8K
14:49 3,266.72 3,266.92 3,266.43 3,266.59 185,759.2K
14:50 3,266.65 3,270.47 3,266.65 3,270.47 267,752.5K
14:51 3,270.08 3,270.90 3,269.81 3,270.90 162,113.8K
14:52 3,271.10 3,272.44 3,270.93 3,272.44 256,013.3K
14:53 3,272.42 3,272.54 3,272.03 3,272.09 175,269.5K
14:54 3,271.93 3,271.93 3,270.13 3,270.25 221,881.5K
14:55 3,269.74 3,269.85 3,269.19 3,269.84 123,692.7K
14:56 3,269.93 3,270.63 3,269.43 3,270.63 74,615.8K
14:57 3,271.14 3,271.93 3,271.07 3,271.93 161,739.2K
14:58 3,275.25 3,277.67 3,275.25 3,277.47 527,850.6K
14:59 3,277.21 3,277.52 3,276.99 3,277.36 247,649.8K
15:00 3,276.82 3,276.87 3,275.72 3,275.72 133,696.4K
15:01 3,275.51 3,275.51 3,273.76 3,273.76 118,548.8K
15:02 3,272.56 3,273.17 3,272.56 3,272.97 134,870.0K
15:03 3,272.33 3,273.36 3,272.16 3,273.36 158,420.5K
15:04 3,273.49 3,273.86 3,273.26 3,273.71 125,450.3K
15:05 3,273.98 3,274.05 3,273.09 3,273.09 73,912.0K
15:06 3,273.18 3,273.18 3,272.60 3,273.02 76,659.3K
15:07 3,272.25 3,272.46 3,270.95 3,271.07 122,721.5K
15:08 3,271.30 3,271.99 3,271.30 3,271.80 61,246.6K
15:09 3,271.94 3,272.23 3,271.80 3,272.23 63,168.0K
15:10 3,272.44 3,274.11 3,272.44 3,274.11 126,796.5K
15:11 3,274.36 3,274.92 3,273.89 3,273.89 158,580.9K
15:12 3,273.16 3,273.20 3,271.18 3,271.47 134,746.2K
15:13 3,271.36 3,271.87 3,271.36 3,271.87 55,515.1K
15:14 3,272.15 3,272.29 3,270.93 3,270.93 93,937.5K
15:15 3,269.54 3,269.54 3,267.84 3,267.96 165,651.2K
15:16 3,268.06 3,268.41 3,267.08 3,267.17 237,618.2K
15:17 3,266.43 3,266.43 3,263.08 3,265.03 506,526.7K
15:18 3,264.93 3,267.78 3,264.79 3,267.47 195,885.0K
15:19 3,266.97 3,267.11 3,266.77 3,266.77 128,688.8K
15:20 3,266.62 3,267.40 3,266.62 3,267.06 116,889.5K
15:21 3,267.28 3,268.58 3,267.07 3,268.58 123,334.6K
15:22 3,268.74 3,269.70 3,268.74 3,269.70 80,828.8K
15:23 3,269.47 3,269.47 3,268.18 3,268.19 108,933.7K
15:24 3,267.53 3,267.62 3,264.67 3,264.67 146,731.0K
15:25 3,264.52 3,265.61 3,264.17 3,265.59 151,262.2K
15:26 3,265.88 3,266.07 3,265.40 3,265.40 89,779.7K
15:27 3,265.24 3,265.28 3,264.73 3,265.12 98,897.6K
15:28 3,265.22 3,265.22 3,263.76 3,263.83 149,289.6K
15:29 3,264.01 3,264.16 3,262.88 3,262.88 174,488.9K
15:30 3,263.10 3,265.50 3,262.77 3,265.22 154,826.7K
15:31 3,265.60 3,267.06 3,265.60 3,266.98 126,361.6K
15:32 3,266.65 3,266.83 3,265.22 3,265.22 77,661.6K
15:33 3,265.24 3,266.09 3,265.18 3,265.89 65,441.4K
15:34 3,265.69 3,265.72 3,264.19 3,264.31 69,994.7K
15:35 3,264.11 3,264.13 3,261.32 3,261.32 277,284.1K
15:36 3,261.45 3,262.75 3,261.27 3,262.75 194,031.4K
15:37 3,262.57 3,262.79 3,262.37 3,262.79 80,788.1K
15:38 3,262.41 3,262.56 3,261.99 3,262.17 98,696.4K
15:39 3,262.21 3,264.42 3,262.21 3,264.31 131,225.4K
15:40 3,264.41 3,268.90 3,264.41 3,268.68 253,181.8K
15:41 3,268.29 3,268.29 3,264.61 3,264.65 120,188.7K
15:42 3,264.75 3,264.91 3,263.92 3,264.15 66,831.0K
15:43 3,263.86 3,264.01 3,263.81 3,263.87 83,518.1K
15:44 3,264.29 3,264.86 3,264.20 3,264.32 131,534.6K
15:45 3,264.12 3,264.12 3,262.28 3,262.28 144,724.7K
15:46 3,262.25 3,262.51 3,261.87 3,262.51 149,041.6K
15:47 3,262.56 3,263.36 3,262.49 3,263.36 88,640.8K
15:48 3,263.62 3,265.87 3,263.55 3,265.87 167,523.5K
15:49 3,265.96 3,266.52 3,265.69 3,265.69 146,088.8K
15:50 3,266.35 3,268.84 3,266.35 3,268.84 248,377.2K
15:51 3,268.89 3,270.31 3,268.88 3,270.31 168,462.4K
15:52 3,270.16 3,270.63 3,267.87 3,267.87 206,555.0K
15:53 3,267.80 3,268.48 3,266.96 3,266.96 119,783.9K
15:54 3,267.43 3,267.73 3,267.29 3,267.47 107,911.2K
15:55 3,267.26 3,267.34 3,266.39 3,266.65 109,834.8K
15:56 3,266.96 3,267.15 3,266.76 3,266.86 65,432.5K
15:57 3,266.83 3,267.01 3,266.36 3,266.49 108,867.5K
15:58 3,266.33 3,266.33 3,265.39 3,265.43 105,941.0K
15:59 3,265.24 3,265.71 3,265.24 3,265.68 168,427.5K
16:00 3,265.28 3,265.28 3,262.26 3,262.26 227,991.5K
16:01 3,261.39 3,261.84 3,260.89 3,261.52 305,586.2K
16:02 3,261.13 3,263.43 3,260.89 3,263.43 194,400.8K
16:03 3,263.22 3,263.32 3,261.20 3,261.20 104,778.4K
16:04 3,261.29 3,261.37 3,259.37 3,259.46 192,556.2K
16:05 3,258.95 3,261.21 3,258.83 3,260.66 235,586.3K
16:06 3,260.58 3,260.58 3,259.93 3,260.17 122,148.0K
16:07 3,260.48 3,264.59 3,260.45 3,264.08 182,480.8K
16:08 3,264.34 3,267.03 3,264.34 3,266.33 184,234.8K
16:09 3,266.55 3,266.55 3,265.51 3,265.51 108,552.3K
16:10 3,265.13 3,265.62 3,264.62 3,265.58 69,488.8K
16:11 3,265.89 3,266.92 3,265.68 3,266.32 105,329.1K
16:12 3,266.28 3,266.56 3,265.98 3,265.98 93,653.2K
16:13 3,266.21 3,266.67 3,265.98 3,266.23 69,253.0K
16:14 3,266.80 3,267.79 3,266.54 3,267.79 123,203.4K
16:15 3,268.46 3,269.09 3,267.94 3,267.94 360,174.0K
16:16 3,268.21 3,269.02 3,268.21 3,268.86 105,003.8K
16:17 3,269.45 3,272.72 3,269.45 3,272.72 259,936.8K
16:18 3,272.75 3,272.75 3,270.82 3,270.82 182,010.3K
16:19 3,270.34 3,270.54 3,268.09 3,268.09 173,559.7K
16:20 3,269.28 3,270.61 3,269.28 3,270.37 222,746.2K
16:21 3,270.42 3,271.15 3,270.23 3,270.34 87,926.8K
16:22 3,270.39 3,270.39 3,269.61 3,269.76 60,061.6K
16:23 3,269.31 3,270.08 3,269.19 3,270.03 71,403.5K
16:24 3,270.27 3,270.41 3,270.11 3,270.40 117,369.3K
16:25 3,272.61 3,276.24 3,272.57 3,276.24 277,103.7K
16:26 3,276.22 3,277.80 3,276.22 3,277.01 355,146.4K
16:27 3,277.02 3,277.02 3,275.77 3,276.95 167,539.7K
16:28 3,277.42 3,277.42 3,276.71 3,276.71 125,268.6K
16:29 3,276.75 3,276.75 3,275.78 3,276.25 196,874.9K
16:30 3,276.38 3,277.03 3,276.38 3,276.84 159,850.3K
16:31 3,277.14 3,277.46 3,276.95 3,277.37 110,733.2K
16:32 3,277.35 3,277.40 3,275.65 3,275.65 96,978.8K
16:33 3,275.39 3,275.55 3,273.58 3,273.58 200,290.0K
16:34 3,273.50 3,274.11 3,273.50 3,273.89 87,095.6K
16:35 3,274.14 3,276.95 3,274.14 3,276.95 110,790.8K
16:36 3,277.58 3,278.76 3,277.58 3,278.71 150,426.8K
16:37 3,278.58 3,279.07 3,278.50 3,279.07 193,390.4K
16:38 3,279.23 3,279.23 3,278.21 3,278.43 200,834.9K
16:39 3,278.06 3,278.54 3,277.65 3,277.65 129,755.3K
16:40 3,277.14 3,277.14 3,274.99 3,274.99 169,939.2K
16:41 3,274.86 3,275.02 3,273.92 3,273.92 145,407.9K
16:42 3,274.14 3,275.61 3,274.14 3,275.61 104,863.0K
16:43 3,275.41 3,275.49 3,274.02 3,274.02 60,617.2K
16:44 3,273.87 3,273.87 3,273.26 3,273.64 73,337.0K
16:45 3,273.94 3,274.80 3,273.94 3,274.76 67,327.0K
16:46 3,274.97 3,274.97 3,274.36 3,274.61 55,138.9K
16:47 3,274.62 3,274.62 3,274.31 3,274.48 86,962.0K
16:48 3,274.27 3,274.27 3,272.98 3,273.04 80,466.1K
16:49 3,273.01 3,273.30 3,273.01 3,273.14 53,631.6K
16:50 3,273.09 3,273.57 3,272.93 3,273.57 63,813.6K
16:51 3,273.74 3,273.82 3,272.68 3,272.68 72,024.5K
16:52 3,272.25 3,272.45 3,272.14 3,272.24 78,088.4K
16:53 3,272.33 3,272.33 3,270.78 3,270.78 134,861.0K
16:54 3,270.21 3,271.47 3,270.15 3,271.36 114,951.5K
16:55 3,271.26 3,271.28 3,271.05 3,271.11 72,708.3K
16:56 3,271.16 3,271.72 3,271.08 3,271.72 180,697.7K
16:57 3,271.97 3,272.53 3,271.97 3,272.53 53,576.0K
16:58 3,271.74 3,271.74 3,270.91 3,271.06 102,488.6K
16:59 3,270.82 3,270.83 3,270.20 3,270.20 72,207.0K
17:00 3,269.62 3,269.62 3,268.89 3,269.02 126,070.7K
17:01 3,268.89 3,269.52 3,268.75 3,269.37 71,133.4K
17:02 3,269.46 3,269.72 3,269.15 3,269.15 86,319.0K
17:03 3,268.95 3,273.11 3,268.79 3,273.11 180,343.5K
17:04 3,273.76 3,274.61 3,273.76 3,274.49 133,206.7K
17:05 3,273.99 3,274.12 3,272.67 3,273.04 65,201.4K
17:06 3,273.13 3,274.69 3,273.02 3,274.48 94,959.0K
17:07 3,274.93 3,280.19 3,274.93 3,279.40 450,777.2K
17:08 3,279.91 3,281.50 3,279.91 3,280.20 313,049.8K
17:09 3,280.23 3,281.15 3,280.16 3,280.16 207,354.8K
17:10 3,279.75 3,282.74 3,279.75 3,282.74 319,361.4K
17:11 3,282.67 3,283.14 3,280.51 3,280.78 301,507.7K
17:12 3,280.89 3,281.06 3,280.49 3,280.59 115,150.2K
17:13 3,280.06 3,280.06 3,277.51 3,277.51 158,313.2K
17:14 3,277.15 3,277.37 3,277.01 3,277.08 154,625.0K
17:15 3,277.05 3,278.41 3,276.96 3,278.37 86,715.0K
17:16 3,278.25 3,281.16 3,278.25 3,280.67 130,670.1K
17:17 3,280.50 3,281.03 3,280.47 3,281.03 114,940.0K
17:18 3,281.37 3,281.62 3,280.48 3,280.48 101,641.8K
17:19 3,280.15 3,280.26 3,279.91 3,280.09 72,117.0K
17:20 3,280.20 3,284.44 3,280.20 3,284.13 214,006.4K
17:21 3,283.67 3,284.67 3,283.67 3,284.23 167,665.8K
17:22 3,284.21 3,284.40 3,283.21 3,283.21 204,222.3K
17:23 3,282.72 3,282.72 3,281.99 3,282.14 151,854.4K
17:24 3,281.87 3,281.95 3,281.70 3,281.77 159,117.6K
17:25 3,281.26 3,281.39 3,280.95 3,280.95 85,443.3K
17:26 3,281.08 3,282.27 3,281.08 3,281.86 132,762.4K
17:27 3,281.56 3,282.34 3,281.56 3,282.34 157,285.2K
17:28 3,282.36 3,282.36 3,281.85 3,281.85 106,674.5K
17:29 3,281.89 3,282.08 3,281.70 3,282.08 75,845.4K
17:30 3,282.22 3,283.09 3,281.82 3,282.73 110,968.7K
17:31 3,282.50 3,283.09 3,281.83 3,281.83 92,075.9K
17:32 3,281.71 3,281.75 3,281.00 3,281.00 138,596.8K
17:33 3,281.04 3,281.14 3,280.15 3,280.15 106,552.9K
17:34 3,279.89 3,279.89 3,279.04 3,279.17 93,244.6K
17:35 3,279.34 3,282.62 3,279.34 3,282.47 110,915.3K
17:36 3,282.48 3,283.49 3,282.48 3,282.96 141,490.4K
17:37 3,282.98 3,284.01 3,282.98 3,283.89 127,968.2K
17:38 3,283.93 3,283.93 3,282.30 3,282.30 83,301.3K
17:39 3,282.09 3,282.21 3,281.82 3,281.82 62,603.1K
17:40 3,281.74 3,283.10 3,281.74 3,283.10 50,474.6K
17:41 3,283.20 3,283.92 3,283.15 3,283.73 84,091.9K
17:42 3,283.84 3,283.98 3,283.68 3,283.98 76,126.7K
17:43 3,283.62 3,283.62 3,281.88 3,282.14 96,238.5K
17:44 3,282.30 3,282.73 3,282.30 3,282.73 92,779.9K
17:45 3,282.85 3,283.10 3,282.83 3,282.92 56,444.7K
17:46 3,283.72 3,284.63 3,283.72 3,284.63 140,049.5K
17:47 3,284.51 3,284.91 3,284.51 3,284.74 77,498.7K
17:48 3,284.86 3,286.85 3,284.86 3,286.71 220,757.4K
17:49 3,286.89 3,286.96 3,286.47 3,286.47 222,192.5K
17:50 3,286.48 3,286.86 3,286.48 3,286.69 203,583.0K
17:51 3,286.85 3,287.46 3,286.31 3,287.46 167,953.6K
17:52 3,287.11 3,287.31 3,285.90 3,285.90 81,239.3K
17:53 3,286.21 3,286.42 3,285.82 3,285.82 67,631.3K
17:54 3,285.63 3,285.69 3,285.38 3,285.38 121,877.3K
17:55 3,285.22 3,285.49 3,284.93 3,285.49 130,158.3K
17:56 3,285.34 3,285.41 3,285.00 3,285.02 154,410.8K
17:57 3,284.37 3,284.38 3,283.81 3,283.81 146,859.6K
17:58 3,283.96 3,284.08 3,282.80 3,282.80 157,361.6K
17:59 3,282.94 3,283.36 3,282.66 3,282.99 98,832.6K
18:00 3,282.85 3,283.00 3,282.71 3,282.95 70,940.8K
18:01 3,282.99 3,282.99 3,281.20 3,281.49 157,630.7K
18:02 3,281.10 3,281.85 3,281.10 3,281.85 73,897.2K
18:03 3,282.01 3,282.18 3,281.93 3,281.93 50,893.1K
18:04 3,282.02 3,282.02 3,281.32 3,281.32 78,180.6K
18:05 3,281.40 3,283.51 3,281.38 3,283.51 78,535.1K
18:06 3,283.48 3,283.48 3,282.61 3,282.72 81,307.9K
18:07 3,282.82 3,282.82 3,281.91 3,281.91 45,414.7K
18:08 3,281.88 3,281.88 3,280.41 3,281.36 87,438.4K
18:09 3,281.21 3,281.21 3,280.77 3,281.09 72,505.5K
18:10 3,281.72 3,283.80 3,281.71 3,283.70 150,682.6K
18:11 3,284.05 3,284.07 3,282.20 3,282.55 110,761.6K
18:12 3,282.34 3,283.08 3,282.32 3,282.86 86,307.0K
18:13 3,282.36 3,282.36 3,281.97 3,282.12 64,135.6K
18:14 3,282.20 3,282.99 3,281.94 3,282.80 157,366.9K
18:15 3,282.84 3,283.66 3,282.02 3,282.33 183,651.3K
18:16 3,282.74 3,283.02 3,282.68 3,282.80 86,128.4K
18:17 3,282.87 3,282.87 3,281.44 3,281.62 79,578.6K
18:18 3,281.62 3,281.94 3,281.42 3,281.42 113,746.4K
18:19 3,281.51 3,281.71 3,279.42 3,279.51 268,053.4K
18:20 3,279.54 3,279.54 3,278.84 3,279.46 170,532.1K
18:21 3,279.57 3,281.70 3,279.57 3,281.70 92,208.8K
18:22 3,281.66 3,281.66 3,281.28 3,281.28 59,344.9K
18:23 3,281.64 3,281.71 3,281.50 3,281.50 65,861.6K
18:24 3,280.62 3,281.03 3,279.99 3,280.10 286,559.5K
18:25 3,280.07 3,280.95 3,279.91 3,280.77 83,467.0K
18:26 3,280.88 3,280.88 3,280.36 3,280.38 57,441.2K
18:27 3,280.70 3,281.60 3,280.28 3,281.60 85,644.8K
18:28 3,281.55 3,282.75 3,281.55 3,282.68 97,678.0K
18:29 3,283.42 3,284.81 3,283.41 3,284.81 182,842.3K
18:30 3,284.50 3,284.94 3,284.44 3,284.44 116,607.5K
18:31 3,284.80 3,284.80 3,284.20 3,284.33 82,317.6K
18:32 3,284.31 3,284.57 3,284.23 3,284.23 71,538.8K
18:33 3,284.39 3,285.01 3,284.25 3,285.01 82,924.7K
18:34 3,284.98 3,284.98 3,284.08 3,284.08 90,555.0K
18:35 3,284.16 3,284.27 3,282.88 3,283.17 96,991.0K
18:36 3,283.22 3,283.22 3,282.44 3,282.51 146,392.3K
18:37 3,282.84 3,283.14 3,282.63 3,282.82 112,932.7K
18:38 3,282.75 3,283.03 3,282.38 3,282.50 123,353.2K
18:39 3,282.68 3,282.92 3,282.29 3,282.36 99,701.3K
18:40 3,282.37 3,282.37 3,282.37 3,282.37 264,386.8K
18:43 3,283.29 3,283.29 3,283.29 3,283.29 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles