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 3,199.81 3,203.26 3,198.45 3,203.26 663,705.9K
10:01 3,202.67 3,203.44 3,200.89 3,203.44 202,694.0K
10:02 3,203.22 3,207.66 3,203.22 3,207.66 396,689.6K
10:03 3,207.75 3,208.26 3,207.23 3,207.47 183,545.4K
10:04 3,207.72 3,210.07 3,207.72 3,208.21 259,369.5K
10:05 3,207.93 3,208.45 3,204.01 3,204.01 192,064.4K
10:06 3,203.52 3,203.52 3,199.79 3,199.79 272,292.3K
10:07 3,199.50 3,201.75 3,199.11 3,201.75 211,904.4K
10:08 3,201.86 3,202.02 3,197.88 3,198.04 194,159.7K
10:09 3,198.17 3,201.93 3,197.83 3,201.93 184,102.9K
10:10 3,201.56 3,203.57 3,201.49 3,203.57 85,164.2K
10:11 3,202.98 3,202.98 3,198.28 3,198.28 163,594.8K
10:12 3,198.79 3,198.79 3,195.08 3,195.08 228,877.9K
10:13 3,194.31 3,194.85 3,191.25 3,191.25 357,968.9K
10:14 3,190.97 3,191.45 3,189.89 3,191.07 296,306.6K
10:15 3,191.09 3,194.05 3,191.05 3,194.05 194,100.0K
10:16 3,194.36 3,194.36 3,191.88 3,192.66 135,311.2K
10:17 3,192.88 3,194.69 3,192.88 3,193.42 161,882.4K
10:18 3,192.88 3,193.45 3,192.78 3,192.87 85,173.6K
10:19 3,192.71 3,193.57 3,192.71 3,193.57 118,560.1K
10:20 3,193.02 3,193.02 3,189.27 3,189.27 319,840.8K
10:21 3,189.38 3,189.38 3,186.56 3,186.56 580,790.8K
10:22 3,186.35 3,186.93 3,185.51 3,186.93 516,260.6K
10:23 3,187.90 3,187.90 3,187.08 3,187.09 220,013.1K
10:24 3,187.43 3,187.43 3,185.63 3,185.63 255,495.6K
10:25 3,185.30 3,185.30 3,182.54 3,182.54 424,179.9K
10:26 3,181.40 3,181.77 3,180.42 3,181.43 506,142.0K
10:27 3,180.94 3,182.23 3,180.89 3,180.89 349,891.6K
10:28 3,180.49 3,180.49 3,174.10 3,177.88 861,191.2K
10:29 3,177.67 3,177.67 3,174.79 3,175.95 361,555.7K
10:30 3,175.75 3,176.10 3,173.74 3,174.05 376,707.2K
10:31 3,174.67 3,174.94 3,173.26 3,173.26 343,047.3K
10:32 3,173.08 3,176.52 3,171.60 3,176.52 658,958.0K
10:33 3,177.10 3,178.34 3,175.61 3,176.45 377,159.1K
10:34 3,176.78 3,179.12 3,176.78 3,179.12 370,832.7K
10:35 3,177.63 3,177.63 3,175.94 3,175.94 413,431.9K
10:36 3,175.50 3,175.50 3,172.68 3,172.68 356,069.1K
10:37 3,172.69 3,172.69 3,169.94 3,169.94 350,139.0K
10:38 3,169.32 3,170.76 3,168.49 3,170.76 530,725.7K
10:39 3,171.09 3,171.09 3,169.59 3,170.54 226,034.5K
10:40 3,168.20 3,168.20 3,163.38 3,163.38 566,327.3K
10:41 3,163.08 3,163.89 3,162.55 3,162.55 722,297.0K
10:42 3,162.33 3,162.67 3,160.80 3,162.67 721,676.0K
10:43 3,162.77 3,163.72 3,162.50 3,162.95 444,796.6K
10:44 3,163.37 3,166.31 3,163.37 3,164.78 453,237.2K
10:45 3,165.41 3,170.16 3,165.41 3,168.67 428,894.8K
10:46 3,169.66 3,170.57 3,168.16 3,168.16 441,669.5K
10:47 3,167.30 3,167.30 3,164.29 3,165.13 369,398.2K
10:48 3,164.70 3,166.27 3,164.64 3,166.18 274,419.0K
10:49 3,165.52 3,165.52 3,162.48 3,162.48 364,790.2K
10:50 3,162.45 3,162.56 3,160.23 3,160.29 476,715.3K
10:51 3,159.81 3,159.81 3,155.78 3,156.69 829,780.1K
10:52 3,157.23 3,160.81 3,157.23 3,158.72 368,399.7K
10:53 3,159.48 3,159.71 3,158.03 3,158.03 316,178.4K
10:54 3,158.82 3,158.82 3,156.31 3,157.60 502,981.5K
10:55 3,158.53 3,159.39 3,156.31 3,156.31 470,890.9K
10:56 3,157.81 3,160.21 3,157.71 3,160.09 388,969.5K
10:57 3,159.97 3,162.49 3,159.96 3,161.54 464,702.8K
10:58 3,161.69 3,161.69 3,158.87 3,160.19 319,254.0K
10:59 3,160.15 3,164.73 3,160.15 3,163.16 553,909.8K
11:00 3,162.64 3,163.86 3,161.72 3,162.83 419,934.0K
11:01 3,162.61 3,162.61 3,158.92 3,158.92 333,754.0K
11:02 3,159.22 3,162.99 3,159.22 3,161.98 296,174.3K
11:03 3,162.18 3,163.38 3,161.26 3,163.38 294,073.1K
11:04 3,164.12 3,166.40 3,164.12 3,165.68 604,478.2K
11:05 3,166.06 3,168.18 3,164.70 3,164.70 311,020.3K
11:06 3,163.64 3,167.71 3,163.64 3,167.71 328,166.1K
11:07 3,167.88 3,167.88 3,165.86 3,166.68 184,114.6K
11:08 3,165.95 3,168.31 3,165.95 3,168.31 192,863.6K
11:09 3,168.35 3,168.65 3,165.39 3,165.59 431,221.1K
11:10 3,165.83 3,165.83 3,163.88 3,164.02 239,855.2K
11:11 3,163.76 3,163.76 3,162.03 3,162.36 351,968.3K
11:12 3,162.33 3,163.77 3,162.33 3,163.03 241,700.9K
11:13 3,162.80 3,162.80 3,160.47 3,160.47 392,107.5K
11:14 3,159.67 3,159.67 3,152.76 3,152.76 1,063,698.6K
11:15 3,152.21 3,157.51 3,152.21 3,157.51 625,111.7K
11:16 3,157.77 3,159.77 3,157.56 3,159.74 292,403.3K
11:17 3,159.55 3,159.91 3,158.17 3,158.17 183,608.9K
11:18 3,158.09 3,158.09 3,156.84 3,157.74 172,509.2K
11:19 3,157.77 3,157.77 3,156.05 3,156.05 266,311.4K
11:20 3,154.49 3,154.49 3,151.47 3,151.47 712,942.1K
11:21 3,151.22 3,152.79 3,149.97 3,150.02 529,145.7K
11:22 3,150.05 3,157.34 3,150.05 3,157.34 812,298.3K
11:23 3,157.65 3,157.65 3,152.65 3,152.65 374,499.5K
11:24 3,152.31 3,153.62 3,150.83 3,152.60 362,151.5K
11:25 3,153.40 3,157.78 3,153.40 3,157.23 344,144.2K
11:26 3,156.53 3,158.14 3,156.53 3,157.98 263,947.2K
11:27 3,159.18 3,162.81 3,158.91 3,162.81 591,092.8K
11:28 3,162.21 3,162.48 3,160.10 3,161.59 424,455.3K
11:29 3,162.18 3,163.82 3,162.18 3,162.36 354,055.4K
11:30 3,161.08 3,161.08 3,158.93 3,159.62 228,590.3K
11:31 3,160.29 3,164.33 3,160.29 3,162.50 311,286.3K
11:32 3,161.87 3,161.87 3,158.74 3,158.74 205,853.4K
11:33 3,158.85 3,162.54 3,158.85 3,161.40 227,237.4K
11:34 3,161.60 3,162.20 3,160.56 3,162.20 94,764.9K
11:35 3,162.39 3,164.45 3,162.39 3,164.45 197,989.3K
11:36 3,165.87 3,166.35 3,164.29 3,165.80 260,157.8K
11:37 3,166.06 3,166.62 3,165.74 3,166.49 252,839.9K
11:38 3,165.91 3,165.91 3,163.43 3,163.50 301,455.8K
11:39 3,163.45 3,165.44 3,163.45 3,165.39 159,741.0K
11:40 3,165.59 3,165.94 3,165.05 3,165.93 192,526.8K
11:41 3,166.38 3,166.90 3,165.91 3,166.64 222,112.3K
11:42 3,166.74 3,166.90 3,165.66 3,166.22 134,318.1K
11:43 3,165.93 3,165.96 3,163.62 3,163.62 177,045.9K
11:44 3,163.83 3,164.86 3,163.83 3,164.72 127,003.7K
11:45 3,164.09 3,164.09 3,163.18 3,163.88 222,318.7K
11:46 3,163.59 3,163.59 3,159.82 3,159.82 419,146.1K
11:47 3,159.69 3,159.79 3,157.03 3,157.18 372,392.2K
11:48 3,157.51 3,158.79 3,156.50 3,156.67 332,943.3K
11:49 3,156.65 3,157.00 3,156.43 3,156.85 146,880.7K
11:50 3,157.04 3,160.46 3,157.04 3,160.46 184,972.0K
11:51 3,160.34 3,160.52 3,158.41 3,158.75 183,824.2K
11:52 3,159.03 3,161.45 3,159.03 3,161.19 156,901.9K
11:53 3,161.40 3,165.85 3,161.40 3,165.57 355,719.5K
11:54 3,165.50 3,167.35 3,164.78 3,167.35 346,224.0K
11:55 3,167.20 3,167.31 3,166.37 3,166.37 135,921.7K
11:56 3,165.61 3,167.28 3,165.60 3,167.28 180,208.9K
11:57 3,167.14 3,167.14 3,166.49 3,166.70 143,140.2K
11:58 3,166.53 3,166.89 3,166.53 3,166.89 217,143.6K
11:59 3,167.07 3,170.56 3,167.07 3,170.56 285,696.8K
12:00 3,170.67 3,170.67 3,169.43 3,169.82 271,235.3K
12:01 3,168.96 3,168.96 3,166.45 3,166.73 264,618.7K
12:02 3,166.56 3,166.56 3,163.91 3,163.91 240,945.9K
12:03 3,163.57 3,164.57 3,163.52 3,163.83 215,226.1K
12:04 3,163.63 3,166.40 3,163.63 3,166.21 176,702.4K
12:05 3,167.10 3,167.11 3,164.93 3,164.93 258,270.3K
12:06 3,165.60 3,165.66 3,163.98 3,164.12 222,519.3K
12:07 3,164.26 3,164.56 3,164.11 3,164.31 147,599.6K
12:08 3,164.48 3,164.48 3,162.70 3,162.70 249,707.7K
12:09 3,162.64 3,163.44 3,162.55 3,163.44 233,637.0K
12:10 3,163.36 3,163.36 3,162.79 3,163.07 100,263.2K
12:11 3,163.34 3,165.79 3,163.13 3,165.41 206,090.5K
12:12 3,164.96 3,165.00 3,164.69 3,164.81 99,983.6K
12:13 3,164.56 3,164.58 3,164.00 3,164.19 128,486.2K
12:14 3,164.53 3,166.24 3,164.53 3,166.24 114,216.3K
12:15 3,166.49 3,167.42 3,166.49 3,166.89 168,659.7K
12:16 3,167.05 3,169.68 3,167.05 3,169.61 189,295.3K
12:17 3,171.83 3,171.97 3,169.60 3,169.72 326,629.9K
12:18 3,169.89 3,169.89 3,168.52 3,168.55 165,552.5K
12:19 3,168.22 3,170.63 3,168.22 3,170.20 161,066.8K
12:20 3,170.54 3,170.86 3,169.38 3,170.86 206,476.8K
12:21 3,170.46 3,173.07 3,170.46 3,172.84 274,174.6K
12:22 3,172.99 3,172.99 3,171.76 3,171.76 194,140.2K
12:23 3,171.52 3,171.53 3,168.88 3,168.89 299,209.6K
12:24 3,169.38 3,169.59 3,168.78 3,169.08 188,412.1K
12:25 3,169.19 3,171.78 3,169.19 3,171.28 236,951.6K
12:26 3,170.85 3,172.25 3,170.85 3,172.20 229,634.8K
12:27 3,171.84 3,173.63 3,171.45 3,173.63 240,024.7K
12:28 3,173.70 3,174.34 3,172.94 3,174.34 192,330.1K
12:29 3,174.33 3,174.51 3,171.38 3,171.38 228,597.7K
12:30 3,171.07 3,173.85 3,170.94 3,172.35 185,190.7K
12:31 3,172.14 3,173.14 3,172.14 3,172.54 71,393.8K
12:32 3,172.55 3,172.55 3,165.99 3,166.49 352,760.6K
12:33 3,167.02 3,168.89 3,167.02 3,168.05 140,658.8K
12:34 3,168.14 3,168.14 3,166.00 3,167.17 128,318.1K
12:35 3,166.64 3,167.45 3,166.22 3,167.45 133,426.9K
12:36 3,167.83 3,167.83 3,166.59 3,167.03 107,839.9K
12:37 3,166.99 3,167.89 3,166.99 3,167.80 103,798.5K
12:38 3,167.90 3,168.73 3,167.83 3,168.67 86,653.4K
12:39 3,168.82 3,169.34 3,168.82 3,169.10 90,795.0K
12:40 3,167.99 3,167.99 3,165.80 3,165.83 204,830.8K
12:41 3,163.46 3,164.27 3,161.85 3,161.85 544,219.1K
12:42 3,162.02 3,163.70 3,161.94 3,162.81 162,312.9K
12:43 3,162.49 3,162.80 3,161.11 3,161.31 166,200.3K
12:44 3,160.49 3,162.06 3,160.39 3,161.79 259,122.6K
12:45 3,161.40 3,163.02 3,161.40 3,161.92 125,877.2K
12:46 3,162.28 3,162.59 3,161.73 3,162.54 124,198.4K
12:47 3,162.63 3,164.20 3,162.52 3,163.54 139,836.5K
12:48 3,162.91 3,163.46 3,162.47 3,163.46 73,920.4K
12:49 3,163.27 3,165.41 3,163.27 3,165.41 124,044.8K
12:50 3,165.82 3,167.36 3,165.82 3,167.32 211,037.3K
12:51 3,167.52 3,167.52 3,164.44 3,164.59 110,067.5K
12:52 3,164.60 3,164.60 3,162.80 3,163.99 173,034.9K
12:53 3,164.04 3,164.54 3,163.81 3,164.47 77,668.6K
12:54 3,163.88 3,164.26 3,163.70 3,163.81 60,739.2K
12:55 3,163.81 3,163.81 3,161.79 3,161.79 86,349.2K
12:56 3,161.91 3,162.09 3,161.44 3,161.46 153,665.0K
12:57 3,160.09 3,162.14 3,160.09 3,162.14 144,743.5K
12:58 3,161.50 3,161.86 3,161.41 3,161.50 82,858.1K
12:59 3,161.57 3,161.58 3,157.15 3,157.71 275,607.1K
13:00 3,156.54 3,159.21 3,156.51 3,159.21 295,909.7K
13:01 3,159.29 3,159.46 3,158.40 3,158.58 162,219.5K
13:02 3,159.08 3,159.52 3,158.98 3,158.98 110,356.0K
13:03 3,160.35 3,161.54 3,160.35 3,161.15 141,674.6K
13:04 3,160.45 3,160.45 3,158.65 3,159.70 154,319.7K
13:05 3,160.40 3,160.59 3,159.50 3,159.50 91,959.0K
13:06 3,159.30 3,160.06 3,158.75 3,160.06 95,663.0K
13:07 3,160.63 3,162.30 3,160.61 3,162.30 99,232.3K
13:08 3,162.53 3,164.40 3,161.72 3,164.40 191,067.0K
13:09 3,164.20 3,164.31 3,163.76 3,164.10 90,146.7K
13:10 3,164.60 3,166.15 3,164.60 3,166.15 164,605.5K
13:11 3,166.41 3,167.70 3,164.70 3,164.70 178,556.0K
13:12 3,164.96 3,165.21 3,163.90 3,164.46 115,890.9K
13:13 3,164.43 3,165.57 3,164.43 3,165.38 69,590.1K
13:14 3,164.36 3,165.76 3,164.36 3,165.76 95,059.0K
13:15 3,166.58 3,166.86 3,166.35 3,166.40 119,161.5K
13:16 3,165.97 3,166.04 3,165.32 3,165.32 94,726.0K
13:17 3,165.29 3,165.97 3,165.11 3,165.84 164,732.7K
13:18 3,166.07 3,167.89 3,166.07 3,167.70 106,884.1K
13:19 3,167.89 3,167.89 3,167.47 3,167.58 104,826.7K
13:20 3,167.28 3,168.11 3,167.20 3,167.61 117,861.8K
13:21 3,167.24 3,167.24 3,166.46 3,166.46 95,546.3K
13:22 3,166.56 3,167.55 3,166.47 3,167.55 70,419.4K
13:23 3,167.33 3,167.33 3,166.31 3,166.31 73,641.2K
13:24 3,166.33 3,167.68 3,166.27 3,167.17 115,686.1K
13:25 3,167.30 3,167.50 3,164.98 3,165.14 156,713.8K
13:26 3,165.49 3,165.76 3,164.97 3,164.97 69,352.9K
13:27 3,164.59 3,164.99 3,163.74 3,163.74 119,616.7K
13:28 3,163.62 3,163.62 3,162.89 3,163.56 105,609.1K
13:29 3,163.77 3,164.14 3,163.71 3,163.92 86,928.0K
13:30 3,164.29 3,165.52 3,164.29 3,165.52 121,055.5K
13:31 3,166.45 3,166.86 3,164.58 3,165.02 221,419.3K
13:32 3,165.04 3,165.04 3,164.07 3,164.07 143,294.3K
13:33 3,164.00 3,164.07 3,163.00 3,163.59 73,331.1K
13:34 3,163.56 3,163.62 3,163.09 3,163.50 134,100.8K
13:35 3,163.39 3,169.78 3,163.39 3,169.78 292,508.4K
13:36 3,169.28 3,169.28 3,167.17 3,167.87 323,133.2K
13:37 3,167.89 3,168.78 3,167.37 3,168.78 397,448.4K
13:38 3,168.73 3,168.77 3,167.86 3,167.95 271,075.5K
13:39 3,166.92 3,170.01 3,166.82 3,170.01 283,420.6K
13:40 3,170.54 3,171.29 3,170.46 3,171.29 393,987.5K
13:41 3,171.68 3,173.45 3,171.68 3,172.09 472,776.5K
13:42 3,172.20 3,172.49 3,169.79 3,169.79 380,883.0K
13:43 3,169.55 3,170.51 3,169.19 3,169.19 244,291.6K
13:44 3,169.02 3,170.21 3,169.02 3,169.16 169,363.9K
13:45 3,169.16 3,169.32 3,168.53 3,168.53 138,307.2K
13:46 3,168.44 3,169.26 3,168.44 3,169.26 192,233.1K
13:47 3,169.18 3,170.66 3,168.84 3,170.66 190,329.8K
13:48 3,170.93 3,170.93 3,170.06 3,170.54 136,586.9K
13:49 3,170.65 3,171.17 3,170.65 3,170.98 137,397.9K
13:50 3,170.96 3,174.12 3,170.84 3,172.70 278,202.7K
13:51 3,172.13 3,172.25 3,170.38 3,170.38 198,660.8K
13:52 3,170.51 3,171.78 3,170.45 3,171.62 121,205.8K
13:53 3,171.10 3,174.09 3,170.95 3,174.09 161,082.1K
13:54 3,174.12 3,177.48 3,173.99 3,177.48 301,773.7K
13:55 3,177.71 3,177.79 3,176.24 3,176.31 271,961.9K
13:56 3,174.93 3,175.99 3,174.79 3,175.42 192,572.4K
13:57 3,175.36 3,175.51 3,174.77 3,175.29 209,064.7K
13:58 3,174.94 3,175.36 3,174.46 3,175.21 169,755.9K
13:59 3,175.27 3,175.87 3,175.19 3,175.87 169,166.5K
14:00 3,175.69 3,176.17 3,175.69 3,176.13 160,760.2K
14:01 3,176.07 3,177.10 3,176.07 3,176.79 163,684.5K
14:02 3,176.66 3,176.99 3,176.66 3,176.94 136,773.6K
14:03 3,177.05 3,177.19 3,175.61 3,175.61 117,792.5K
14:04 3,176.02 3,176.02 3,175.34 3,175.51 131,885.1K
14:05 3,175.24 3,175.47 3,174.91 3,175.31 155,986.8K
14:06 3,174.99 3,175.22 3,173.65 3,173.65 152,330.0K
14:07 3,171.91 3,173.02 3,171.82 3,172.13 242,505.9K
14:08 3,172.18 3,172.58 3,171.40 3,171.91 148,846.0K
14:09 3,171.68 3,172.63 3,171.62 3,171.63 134,193.7K
14:10 3,171.51 3,172.41 3,171.39 3,172.31 193,478.5K
14:11 3,172.99 3,174.14 3,172.99 3,173.78 198,589.9K
14:12 3,173.55 3,173.70 3,173.24 3,173.70 183,844.6K
14:13 3,173.99 3,175.23 3,173.95 3,175.23 158,393.5K
14:14 3,175.41 3,176.57 3,175.27 3,176.44 185,333.9K
14:15 3,177.15 3,177.81 3,176.85 3,177.81 190,505.6K
14:16 3,177.89 3,178.07 3,176.23 3,176.29 232,243.2K
14:17 3,176.01 3,177.66 3,176.01 3,176.93 267,501.8K
14:18 3,177.45 3,177.92 3,177.20 3,177.92 209,204.8K
14:19 3,178.50 3,179.70 3,178.50 3,179.29 320,854.7K
14:20 3,179.87 3,181.99 3,179.87 3,181.99 387,172.3K
14:21 3,182.93 3,185.96 3,182.93 3,185.96 577,546.8K
14:22 3,185.68 3,186.04 3,184.07 3,184.18 375,794.8K
14:23 3,184.25 3,187.45 3,183.84 3,187.00 445,046.0K
14:24 3,186.92 3,187.01 3,185.01 3,185.01 320,607.3K
14:25 3,184.76 3,184.76 3,182.88 3,182.88 274,577.4K
14:26 3,183.05 3,183.41 3,182.93 3,182.93 228,114.9K
14:27 3,183.10 3,185.78 3,183.10 3,185.78 241,454.7K
14:28 3,185.62 3,188.71 3,185.62 3,188.64 374,644.6K
14:29 3,188.11 3,188.11 3,186.28 3,186.28 240,842.0K
14:30 3,186.36 3,186.83 3,185.65 3,185.72 258,036.6K
14:31 3,186.74 3,187.73 3,186.74 3,187.11 244,622.0K
14:32 3,186.65 3,186.65 3,182.50 3,182.79 262,655.2K
14:33 3,182.45 3,184.14 3,182.37 3,182.73 203,403.1K
14:34 3,181.99 3,182.15 3,181.52 3,181.61 143,464.0K
14:35 3,181.92 3,184.72 3,181.87 3,184.72 153,067.4K
14:36 3,184.50 3,185.32 3,184.46 3,185.04 126,157.4K
14:37 3,184.89 3,184.89 3,182.61 3,182.61 152,796.8K
14:38 3,182.39 3,182.53 3,181.55 3,181.68 133,727.2K
14:39 3,181.26 3,181.38 3,180.86 3,180.89 153,739.4K
14:40 3,181.17 3,181.61 3,180.94 3,181.61 167,228.5K
14:41 3,181.56 3,183.59 3,181.13 3,183.59 141,801.1K
14:42 3,183.69 3,184.46 3,183.67 3,184.46 74,131.1K
14:43 3,184.29 3,184.48 3,182.40 3,182.40 138,901.4K
14:44 3,182.43 3,184.33 3,182.43 3,184.33 105,201.2K
14:45 3,184.51 3,187.03 3,184.51 3,186.72 187,875.8K
14:46 3,187.21 3,187.21 3,185.38 3,185.62 133,645.0K
14:47 3,185.28 3,185.28 3,182.60 3,182.60 151,269.8K
14:48 3,182.87 3,183.51 3,182.87 3,183.51 87,587.0K
14:49 3,183.85 3,185.25 3,183.60 3,185.17 81,831.0K
14:50 3,185.49 3,187.49 3,185.48 3,187.35 139,845.3K
14:51 3,187.31 3,187.38 3,186.56 3,186.56 95,870.6K
14:52 3,186.65 3,186.65 3,185.50 3,185.98 123,788.9K
14:53 3,185.61 3,185.61 3,183.33 3,183.33 148,305.2K
14:54 3,183.32 3,183.40 3,180.82 3,180.82 141,776.3K
14:55 3,180.47 3,181.23 3,179.85 3,181.23 213,076.0K
14:56 3,181.45 3,181.73 3,179.18 3,179.18 140,556.6K
14:57 3,178.77 3,179.00 3,177.70 3,178.53 197,016.9K
14:58 3,178.80 3,179.68 3,178.80 3,179.68 139,369.3K
14:59 3,179.87 3,180.10 3,178.24 3,178.24 163,422.0K
15:00 3,178.26 3,180.22 3,178.26 3,180.22 148,542.1K
15:01 3,179.16 3,179.16 3,174.30 3,174.97 479,679.4K
15:02 3,174.51 3,176.78 3,174.51 3,176.77 148,121.7K
15:03 3,176.70 3,178.13 3,176.70 3,178.13 118,603.2K
15:04 3,178.07 3,178.07 3,176.27 3,176.53 108,512.1K
15:05 3,176.32 3,176.36 3,172.96 3,173.10 191,507.9K
15:06 3,173.31 3,174.32 3,173.07 3,173.79 151,895.8K
15:07 3,173.44 3,173.64 3,169.53 3,169.53 231,298.8K
15:08 3,168.52 3,170.73 3,168.52 3,170.73 282,264.5K
15:09 3,171.18 3,172.64 3,171.01 3,171.01 187,336.4K
15:10 3,170.65 3,171.06 3,167.61 3,167.61 227,537.6K
15:11 3,167.63 3,170.29 3,167.63 3,170.14 149,945.1K
15:12 3,170.14 3,170.50 3,167.75 3,167.75 237,106.6K
15:13 3,167.93 3,168.15 3,167.36 3,167.42 147,109.3K
15:14 3,167.42 3,167.42 3,163.76 3,163.76 363,921.5K
15:15 3,163.06 3,163.10 3,160.14 3,160.14 681,707.8K
15:16 3,159.66 3,163.35 3,159.66 3,163.35 443,711.6K
15:17 3,163.17 3,163.33 3,162.13 3,163.33 159,381.2K
15:18 3,164.20 3,165.79 3,164.20 3,165.20 195,627.6K
15:19 3,165.51 3,166.21 3,165.51 3,165.95 125,682.2K
15:20 3,166.34 3,166.45 3,164.77 3,165.11 148,207.6K
15:21 3,165.35 3,165.46 3,164.34 3,164.34 132,649.4K
15:22 3,164.22 3,164.33 3,163.75 3,164.23 135,817.0K
15:23 3,164.43 3,164.52 3,163.01 3,163.15 143,015.3K
15:24 3,161.67 3,161.78 3,159.79 3,159.90 302,262.2K
15:25 3,159.81 3,159.84 3,158.64 3,158.64 247,654.2K
15:26 3,158.80 3,159.03 3,157.90 3,159.03 349,172.0K
15:27 3,160.20 3,163.39 3,160.20 3,163.39 261,859.4K
15:28 3,164.46 3,164.51 3,162.60 3,162.60 165,208.8K
15:29 3,162.73 3,163.38 3,162.73 3,163.24 103,460.3K
15:30 3,163.17 3,163.17 3,161.83 3,161.83 78,501.3K
15:31 3,161.60 3,162.64 3,161.56 3,162.64 91,142.2K
15:32 3,162.96 3,166.17 3,162.89 3,166.17 175,099.7K
15:33 3,166.04 3,166.18 3,165.20 3,165.80 127,782.7K
15:34 3,165.61 3,165.93 3,163.94 3,163.94 97,331.2K
15:35 3,164.05 3,164.05 3,162.34 3,163.32 101,562.2K
15:36 3,163.80 3,165.94 3,163.80 3,165.78 89,671.9K
15:37 3,166.65 3,167.31 3,166.65 3,167.30 130,377.6K
15:38 3,167.80 3,168.58 3,167.71 3,167.85 116,393.3K
15:39 3,168.65 3,170.39 3,168.52 3,168.52 229,364.5K
15:40 3,168.53 3,168.53 3,165.27 3,165.88 146,766.9K
15:41 3,165.17 3,165.17 3,164.21 3,164.21 115,647.1K
15:42 3,164.23 3,164.31 3,163.21 3,163.37 278,825.8K
15:43 3,162.75 3,164.11 3,162.75 3,163.57 117,904.1K
15:44 3,163.41 3,163.95 3,163.35 3,163.48 94,965.4K
15:45 3,163.50 3,164.50 3,163.21 3,164.50 102,880.7K
15:46 3,164.63 3,166.06 3,164.63 3,166.06 79,579.3K
15:47 3,166.54 3,167.34 3,166.01 3,167.20 81,809.5K
15:48 3,167.54 3,167.59 3,166.61 3,166.80 118,741.2K
15:49 3,166.73 3,167.05 3,166.23 3,166.23 90,953.6K
15:50 3,166.02 3,166.02 3,164.99 3,164.99 61,558.9K
15:51 3,164.86 3,165.39 3,164.07 3,165.29 81,915.8K
15:52 3,164.71 3,164.91 3,164.16 3,164.91 80,254.5K
15:53 3,164.39 3,164.97 3,164.39 3,164.81 107,651.0K
15:54 3,165.12 3,165.73 3,165.10 3,165.73 76,335.6K
15:55 3,165.50 3,167.32 3,165.50 3,167.23 100,177.0K
15:56 3,167.12 3,167.18 3,165.48 3,165.48 107,754.5K
15:57 3,164.97 3,164.97 3,164.57 3,164.57 82,254.8K
15:58 3,164.50 3,165.46 3,164.41 3,164.41 84,447.5K
15:59 3,164.35 3,164.35 3,163.35 3,163.46 109,392.2K
16:00 3,163.43 3,163.47 3,160.24 3,160.25 203,343.5K
16:01 3,160.75 3,163.74 3,160.75 3,163.74 146,348.8K
16:02 3,163.93 3,166.14 3,163.93 3,166.14 151,822.8K
16:03 3,166.10 3,166.10 3,165.32 3,165.53 117,781.0K
16:04 3,165.76 3,168.35 3,165.76 3,167.69 128,907.3K
16:05 3,168.41 3,168.47 3,167.08 3,167.21 166,961.5K
16:06 3,167.09 3,168.59 3,167.09 3,168.55 96,717.4K
16:07 3,169.14 3,170.46 3,169.14 3,170.46 103,914.7K
16:08 3,170.32 3,171.06 3,170.31 3,170.31 80,432.9K
16:09 3,170.45 3,171.67 3,170.38 3,171.67 127,350.2K
16:10 3,172.96 3,172.96 3,171.06 3,171.24 161,895.2K
16:11 3,170.59 3,170.59 3,169.75 3,170.59 100,581.6K
16:12 3,170.66 3,172.38 3,170.66 3,172.38 109,409.6K
16:13 3,173.55 3,175.18 3,173.55 3,175.18 284,605.2K
16:14 3,175.18 3,177.24 3,175.18 3,177.07 232,947.2K
16:15 3,177.38 3,179.69 3,177.07 3,179.62 343,786.4K
16:16 3,180.10 3,180.10 3,175.51 3,175.51 327,414.7K
16:17 3,175.70 3,175.98 3,174.73 3,174.73 119,532.9K
16:18 3,174.76 3,176.43 3,174.76 3,176.43 159,238.7K
16:19 3,176.39 3,177.92 3,176.39 3,177.56 137,128.5K
16:20 3,177.61 3,178.65 3,177.61 3,177.74 185,454.5K
16:21 3,176.92 3,176.92 3,173.94 3,173.94 165,291.3K
16:22 3,173.50 3,173.56 3,172.91 3,172.95 141,994.3K
16:23 3,173.37 3,173.76 3,173.18 3,173.67 118,534.7K
16:24 3,173.34 3,174.52 3,173.34 3,174.22 94,825.7K
16:25 3,174.71 3,174.86 3,173.99 3,174.14 77,295.8K
16:26 3,173.92 3,176.38 3,173.92 3,176.38 108,494.1K
16:27 3,176.15 3,177.69 3,175.83 3,177.69 171,211.9K
16:28 3,177.87 3,178.60 3,177.87 3,178.60 86,788.1K
16:29 3,178.82 3,181.08 3,178.82 3,179.89 224,092.8K
16:30 3,179.66 3,182.68 3,179.66 3,182.49 201,153.3K
16:31 3,182.60 3,182.60 3,181.35 3,181.48 172,911.4K
16:32 3,178.77 3,180.78 3,178.60 3,179.53 209,325.5K
16:33 3,179.19 3,179.49 3,178.01 3,178.22 159,760.8K
16:34 3,178.14 3,179.08 3,177.97 3,179.08 94,489.3K
16:35 3,178.89 3,178.99 3,177.25 3,177.25 124,670.5K
16:36 3,177.42 3,177.47 3,175.62 3,175.62 141,922.6K
16:37 3,175.67 3,176.59 3,175.51 3,175.51 98,983.6K
16:38 3,175.62 3,176.70 3,175.62 3,176.70 103,120.4K
16:39 3,176.82 3,177.92 3,176.82 3,177.81 145,646.8K
16:40 3,177.84 3,178.13 3,176.04 3,176.24 146,973.3K
16:41 3,175.79 3,175.79 3,174.38 3,174.38 127,409.1K
16:42 3,174.43 3,174.43 3,173.95 3,174.00 127,093.3K
16:43 3,173.78 3,174.27 3,173.58 3,174.00 133,761.6K
16:44 3,174.20 3,175.20 3,174.20 3,175.17 145,389.5K
16:45 3,174.91 3,174.91 3,174.48 3,174.48 130,845.2K
16:46 3,174.89 3,175.28 3,174.60 3,174.60 141,133.5K
16:47 3,174.33 3,174.33 3,170.26 3,170.49 292,493.4K
16:48 3,170.67 3,171.50 3,169.97 3,169.97 167,417.7K
16:49 3,170.04 3,170.38 3,170.01 3,170.01 116,924.4K
16:50 3,169.93 3,171.01 3,169.93 3,171.01 92,544.0K
16:51 3,171.18 3,172.31 3,170.95 3,171.37 121,611.4K
16:52 3,170.80 3,170.93 3,170.36 3,170.93 136,207.9K
16:53 3,170.81 3,172.63 3,170.53 3,170.53 121,650.2K
16:54 3,170.41 3,170.54 3,170.10 3,170.37 70,607.0K
16:55 3,170.31 3,173.48 3,169.58 3,173.48 323,816.0K
16:56 3,173.51 3,174.78 3,173.38 3,174.78 231,680.2K
16:57 3,175.36 3,175.42 3,173.41 3,173.45 143,907.9K
16:58 3,173.61 3,174.11 3,173.54 3,173.88 125,931.7K
16:59 3,173.82 3,174.54 3,173.82 3,174.09 126,250.1K
17:00 3,174.39 3,174.90 3,173.83 3,173.92 117,967.7K
17:01 3,173.61 3,173.75 3,171.70 3,171.85 190,727.1K
17:02 3,171.59 3,172.34 3,171.13 3,171.20 143,615.1K
17:03 3,171.11 3,171.83 3,170.54 3,170.54 128,066.6K
17:04 3,170.61 3,170.61 3,166.52 3,166.83 307,657.0K
17:05 3,167.70 3,168.00 3,166.34 3,166.34 165,101.7K
17:06 3,166.24 3,167.28 3,165.49 3,165.86 219,375.3K
17:07 3,165.69 3,167.81 3,165.68 3,167.81 119,450.0K
17:08 3,168.27 3,170.25 3,168.27 3,170.25 127,953.6K
17:09 3,170.01 3,170.73 3,169.59 3,170.73 128,602.5K
17:10 3,170.72 3,170.99 3,170.43 3,170.99 136,677.2K
17:11 3,171.01 3,171.30 3,170.68 3,170.98 110,753.4K
17:12 3,170.91 3,171.48 3,170.91 3,171.32 94,168.4K
17:13 3,171.78 3,172.79 3,166.42 3,167.02 354,275.4K
17:14 3,167.57 3,169.47 3,167.54 3,169.44 118,861.4K
17:15 3,170.07 3,170.90 3,170.07 3,170.71 91,293.1K
17:16 3,170.94 3,170.94 3,168.10 3,168.70 107,660.9K
17:17 3,168.64 3,169.63 3,167.91 3,169.63 109,520.4K
17:18 3,169.52 3,171.51 3,169.52 3,171.45 97,497.4K
17:19 3,171.40 3,171.40 3,170.69 3,170.85 99,749.7K
17:20 3,171.50 3,173.87 3,171.50 3,173.87 199,056.3K
17:21 3,174.40 3,175.07 3,174.35 3,174.65 148,379.7K
17:22 3,174.22 3,174.72 3,173.67 3,174.72 140,043.8K
17:23 3,175.13 3,176.84 3,174.93 3,176.84 149,088.9K
17:24 3,177.17 3,179.31 3,177.17 3,179.31 300,081.4K
17:25 3,180.39 3,180.80 3,179.29 3,179.58 262,509.5K
17:26 3,180.07 3,180.65 3,179.29 3,179.61 167,771.6K
17:27 3,179.68 3,180.43 3,179.25 3,180.20 104,387.6K
17:28 3,179.90 3,183.68 3,179.90 3,183.68 329,310.2K
17:29 3,184.54 3,185.27 3,184.27 3,185.27 311,441.5K
17:30 3,186.05 3,186.08 3,183.10 3,183.10 232,452.2K
17:31 3,182.18 3,183.82 3,182.18 3,182.28 156,970.2K
17:32 3,182.20 3,182.34 3,181.74 3,181.78 99,787.8K
17:33 3,181.63 3,181.63 3,180.90 3,180.94 108,655.2K
17:34 3,180.45 3,183.76 3,180.45 3,182.96 190,636.3K
17:35 3,183.43 3,183.59 3,182.87 3,183.10 101,313.9K
17:36 3,183.28 3,183.42 3,182.74 3,183.12 123,489.9K
17:37 3,182.26 3,183.41 3,181.95 3,183.35 136,916.7K
17:38 3,183.73 3,185.47 3,183.73 3,185.45 162,098.1K
17:39 3,185.36 3,186.80 3,185.27 3,186.57 215,628.3K
17:40 3,186.58 3,187.51 3,186.29 3,187.51 138,265.1K
17:41 3,187.77 3,189.12 3,187.77 3,188.67 200,856.5K
17:42 3,188.34 3,188.34 3,187.70 3,187.80 179,572.8K
17:43 3,187.97 3,187.97 3,186.26 3,187.57 195,034.4K
17:44 3,187.74 3,188.94 3,187.74 3,188.27 217,559.1K
17:45 3,187.91 3,187.92 3,186.39 3,187.31 182,522.3K
17:46 3,187.63 3,191.56 3,187.63 3,190.67 452,945.1K
17:47 3,191.17 3,192.76 3,191.17 3,191.24 364,685.5K
17:48 3,190.59 3,191.03 3,190.13 3,190.67 195,206.1K
17:49 3,191.04 3,191.04 3,188.34 3,188.42 260,637.3K
17:50 3,188.46 3,188.63 3,186.54 3,186.54 150,299.1K
17:51 3,185.40 3,186.04 3,184.18 3,186.02 201,624.8K
17:52 3,186.90 3,187.07 3,186.13 3,186.75 89,533.5K
17:53 3,186.92 3,187.40 3,186.40 3,186.68 87,582.1K
17:54 3,186.72 3,187.02 3,184.34 3,184.53 125,307.2K
17:55 3,184.20 3,185.57 3,183.78 3,185.57 154,574.3K
17:56 3,185.86 3,186.59 3,185.60 3,186.59 116,876.7K
17:57 3,187.37 3,188.29 3,187.37 3,187.93 126,929.7K
17:58 3,187.22 3,187.85 3,187.22 3,187.23 129,672.3K
17:59 3,187.84 3,190.12 3,187.84 3,190.12 145,878.2K
18:00 3,190.35 3,192.23 3,190.25 3,192.08 196,766.1K
18:01 3,192.24 3,192.89 3,191.99 3,192.67 146,235.0K
18:02 3,192.63 3,192.87 3,191.62 3,192.06 223,431.8K
18:03 3,192.34 3,192.44 3,192.04 3,192.23 156,556.7K
18:04 3,192.35 3,195.05 3,192.35 3,194.95 222,950.3K
18:05 3,195.01 3,196.34 3,195.01 3,196.27 191,106.5K
18:06 3,196.41 3,197.55 3,196.36 3,197.55 311,777.4K
18:07 3,197.51 3,197.51 3,195.45 3,195.45 214,434.9K
18:08 3,195.24 3,196.80 3,194.99 3,196.80 234,088.5K
18:09 3,196.85 3,197.29 3,196.29 3,196.51 174,256.3K
18:10 3,196.81 3,197.67 3,195.85 3,195.85 290,962.5K
18:11 3,196.29 3,196.65 3,195.33 3,195.33 146,504.3K
18:12 3,194.95 3,195.14 3,193.99 3,193.99 205,644.5K
18:13 3,193.64 3,194.69 3,193.64 3,194.45 135,020.2K
18:14 3,194.47 3,195.93 3,194.47 3,195.93 138,391.3K
18:15 3,196.27 3,197.32 3,196.27 3,197.29 156,206.9K
18:16 3,197.44 3,198.37 3,197.35 3,198.37 162,970.9K
18:17 3,198.34 3,198.34 3,198.14 3,198.14 119,086.6K
18:18 3,198.20 3,198.25 3,196.22 3,196.22 127,446.3K
18:19 3,196.69 3,197.10 3,196.32 3,196.43 109,718.0K
18:20 3,196.34 3,197.94 3,196.34 3,197.94 96,927.5K
18:21 3,198.05 3,199.22 3,198.05 3,199.22 194,544.3K
18:22 3,199.54 3,199.86 3,199.26 3,199.54 169,663.4K
18:23 3,199.71 3,199.71 3,198.24 3,198.82 174,424.4K
18:24 3,198.98 3,199.50 3,198.98 3,199.26 161,007.7K
18:25 3,199.90 3,200.62 3,199.90 3,200.48 171,552.2K
18:26 3,200.84 3,201.16 3,200.41 3,200.52 194,327.5K
18:27 3,200.53 3,200.99 3,200.38 3,200.99 184,586.7K
18:28 3,201.14 3,201.70 3,201.06 3,201.70 142,219.0K
18:29 3,201.68 3,202.66 3,201.61 3,202.57 210,446.9K
18:30 3,202.51 3,203.83 3,202.45 3,203.73 272,146.2K
18:31 3,203.92 3,204.43 3,203.88 3,204.22 263,272.2K
18:32 3,204.31 3,204.40 3,203.89 3,204.04 208,547.9K
18:33 3,203.99 3,203.99 3,201.99 3,202.00 238,141.2K
18:34 3,201.94 3,202.92 3,201.81 3,202.77 214,212.5K
18:35 3,203.10 3,203.10 3,199.37 3,199.37 277,386.7K
18:36 3,199.03 3,199.03 3,197.53 3,197.61 393,731.3K
18:37 3,197.67 3,197.67 3,194.81 3,195.10 306,393.2K
18:38 3,195.26 3,195.93 3,195.20 3,195.91 203,622.9K
18:39 3,196.15 3,196.55 3,195.77 3,196.41 199,417.0K
18:40 3,196.45 3,196.45 3,196.45 3,196.45 756,712.4K
18:43 3,200.48 3,200.48 3,200.48 3,200.48 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles