MOEX Russia Index (IMOEX)

IMOEX
🏛️ Federación Rusa →
2,604.29
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
11:43 3,255.96 3,255.96 3,254.51 3,254.58 131,792.5K
11:44 3,254.55 3,255.56 3,254.55 3,255.56 72,308.0K
11:45 3,255.63 3,255.63 3,254.43 3,255.34 133,902.3K
11:46 3,255.30 3,255.30 3,254.18 3,254.18 146,139.0K
11:47 3,254.08 3,254.10 3,253.36 3,253.40 166,978.6K
11:48 3,253.89 3,254.04 3,253.27 3,254.04 175,700.3K
11:49 3,254.97 3,256.34 3,254.97 3,255.14 243,015.3K
11:50 3,255.29 3,255.37 3,253.81 3,254.04 105,886.5K
11:51 3,254.14 3,254.14 3,253.26 3,253.40 91,212.8K
11:52 3,253.52 3,253.57 3,252.77 3,253.31 165,444.0K
11:53 3,253.05 3,253.05 3,251.92 3,252.02 178,153.5K
11:54 3,252.03 3,252.14 3,251.43 3,252.09 168,348.6K
11:55 3,252.06 3,252.19 3,251.62 3,252.16 115,886.9K
11:56 3,252.08 3,255.11 3,252.08 3,255.11 273,499.8K
11:57 3,255.62 3,263.23 3,255.62 3,263.23 1,037,068.5K
11:58 3,264.92 3,266.23 3,262.99 3,264.15 873,692.2K
11:59 3,265.15 3,266.69 3,265.15 3,266.37 474,255.6K
12:00 3,267.29 3,267.29 3,264.54 3,264.84 427,715.1K
12:01 3,264.14 3,264.19 3,263.30 3,264.19 414,780.7K
12:02 3,266.43 3,270.97 3,266.43 3,270.97 799,363.8K
12:03 3,273.20 3,273.92 3,273.11 3,273.89 1,163,450.1K
12:04 3,273.72 3,274.64 3,273.33 3,274.30 643,590.7K
12:05 3,274.14 3,275.41 3,274.14 3,274.58 510,763.3K
12:06 3,274.63 3,280.32 3,274.63 3,280.26 1,197,266.6K
12:07 3,279.82 3,280.34 3,278.90 3,280.34 858,581.9K
12:08 3,280.39 3,281.98 3,280.39 3,280.90 876,696.4K
12:09 3,280.59 3,280.59 3,277.06 3,277.06 612,576.6K
12:10 3,276.80 3,278.44 3,276.73 3,276.79 478,496.3K
12:11 3,276.41 3,277.43 3,274.31 3,274.31 471,318.4K
12:12 3,273.83 3,273.91 3,273.46 3,273.74 471,378.5K
12:13 3,274.19 3,276.16 3,273.24 3,273.24 308,832.2K
12:14 3,273.49 3,273.49 3,271.40 3,271.62 400,010.4K
12:15 3,271.90 3,272.32 3,271.11 3,271.74 364,180.0K
12:16 3,271.99 3,273.00 3,271.21 3,272.51 345,367.8K
12:17 3,272.44 3,272.44 3,269.95 3,271.32 364,254.8K
12:18 3,271.32 3,274.42 3,271.28 3,273.39 253,884.7K
12:19 3,272.95 3,273.36 3,272.38 3,273.01 262,833.2K
12:20 3,272.47 3,273.11 3,271.84 3,272.04 225,204.8K
12:21 3,272.22 3,273.81 3,271.85 3,273.19 202,779.6K
12:22 3,273.10 3,273.10 3,271.83 3,271.83 222,442.6K
12:23 3,271.79 3,271.84 3,271.06 3,271.14 198,391.3K
12:24 3,271.19 3,271.19 3,270.25 3,270.28 213,565.8K
12:25 3,270.70 3,272.37 3,270.70 3,271.60 202,285.8K
12:26 3,273.34 3,273.60 3,273.05 3,273.14 241,379.1K
12:27 3,272.91 3,273.15 3,272.56 3,272.66 146,845.1K
12:28 3,272.99 3,274.42 3,272.99 3,274.24 183,106.4K
12:29 3,273.64 3,274.10 3,272.65 3,272.65 241,995.6K
12:30 3,272.55 3,272.55 3,269.28 3,269.28 359,402.4K
12:31 3,269.51 3,271.85 3,269.51 3,271.11 280,450.9K
12:32 3,271.16 3,271.53 3,270.71 3,270.88 227,840.8K
12:33 3,270.79 3,271.25 3,270.78 3,270.90 119,542.8K
12:34 3,271.14 3,271.34 3,270.92 3,271.28 142,272.3K
12:35 3,271.61 3,274.69 3,271.13 3,274.69 298,151.4K
12:36 3,275.40 3,277.65 3,275.40 3,276.95 565,917.8K
12:37 3,276.47 3,276.47 3,274.12 3,274.12 205,974.1K
12:38 3,274.10 3,276.24 3,273.70 3,274.27 184,666.0K
12:39 3,273.77 3,273.77 3,272.16 3,273.30 162,595.9K
12:40 3,273.42 3,273.42 3,272.08 3,272.10 96,379.9K
12:41 3,272.30 3,273.31 3,271.96 3,271.96 132,345.9K
12:42 3,272.03 3,272.73 3,271.68 3,271.68 102,024.0K
12:43 3,271.48 3,271.67 3,270.77 3,270.77 165,602.0K
12:44 3,271.05 3,272.85 3,270.87 3,272.85 92,416.1K
12:45 3,272.44 3,273.36 3,272.25 3,273.26 83,394.7K
12:46 3,273.52 3,273.80 3,272.81 3,273.80 89,623.0K
12:47 3,273.75 3,273.94 3,272.80 3,272.85 159,374.5K
12:48 3,272.82 3,274.75 3,272.76 3,273.64 128,366.2K
12:49 3,274.89 3,275.73 3,274.71 3,275.52 201,253.9K
12:50 3,275.54 3,275.54 3,273.28 3,273.63 147,706.0K
12:51 3,273.65 3,274.76 3,273.55 3,274.73 96,439.3K
12:52 3,274.73 3,276.19 3,274.73 3,274.94 224,124.6K
12:53 3,274.91 3,275.21 3,273.51 3,273.51 128,142.6K
12:54 3,273.45 3,274.36 3,273.40 3,273.86 100,559.1K
12:55 3,273.78 3,273.78 3,273.12 3,273.21 88,272.2K
12:56 3,273.08 3,274.17 3,273.08 3,273.93 108,805.7K
12:57 3,273.80 3,273.83 3,272.34 3,272.44 113,802.0K
12:58 3,272.45 3,272.45 3,271.84 3,271.90 126,554.1K
12:59 3,271.71 3,271.71 3,270.77 3,270.80 189,668.0K
13:00 3,270.81 3,271.77 3,270.81 3,271.50 122,839.5K
13:01 3,271.55 3,272.34 3,271.04 3,271.52 106,361.1K
13:02 3,271.31 3,271.83 3,270.84 3,270.84 92,416.8K
13:03 3,270.63 3,271.42 3,270.10 3,270.23 119,943.8K
13:04 3,269.37 3,269.62 3,268.56 3,269.28 307,807.9K
13:05 3,269.32 3,269.54 3,268.13 3,268.13 177,301.7K
13:06 3,268.18 3,268.18 3,267.69 3,267.69 141,355.2K
13:07 3,267.54 3,267.54 3,265.22 3,265.22 305,939.3K
13:08 3,264.84 3,265.86 3,264.84 3,265.32 242,216.5K
13:09 3,265.15 3,265.34 3,264.88 3,264.94 116,664.6K
13:10 3,265.27 3,265.50 3,265.11 3,265.34 107,457.2K
13:11 3,265.51 3,265.89 3,265.44 3,265.89 85,219.6K
13:12 3,265.88 3,267.37 3,265.88 3,267.09 144,659.9K
13:13 3,267.15 3,267.15 3,265.19 3,265.31 130,271.2K
13:14 3,265.23 3,266.31 3,264.90 3,264.90 114,447.5K
13:15 3,264.94 3,266.82 3,264.94 3,266.80 108,227.2K
13:16 3,266.71 3,267.61 3,266.71 3,267.41 125,200.5K
13:17 3,268.71 3,270.85 3,268.71 3,269.66 249,574.9K
13:18 3,269.56 3,269.69 3,269.32 3,269.32 107,332.6K
13:19 3,269.07 3,269.53 3,268.99 3,269.10 96,725.5K
13:20 3,268.80 3,269.07 3,268.28 3,268.47 112,093.4K
13:21 3,268.40 3,268.40 3,266.71 3,266.71 116,455.1K
13:22 3,266.45 3,266.45 3,265.79 3,265.85 145,580.4K
13:23 3,265.78 3,265.78 3,264.64 3,264.64 71,995.3K
13:24 3,264.54 3,265.18 3,264.54 3,265.07 139,960.5K
13:25 3,265.21 3,265.39 3,264.82 3,265.32 132,581.6K
13:26 3,265.20 3,265.20 3,264.63 3,264.63 66,315.3K
13:27 3,264.57 3,264.57 3,264.04 3,264.04 105,391.4K
13:28 3,264.03 3,266.23 3,263.70 3,266.23 120,359.1K
13:29 3,265.90 3,266.26 3,265.07 3,265.72 159,931.7K
13:30 3,265.95 3,266.16 3,265.39 3,265.39 59,785.7K
13:31 3,265.70 3,266.39 3,265.70 3,266.26 87,754.8K
13:32 3,266.31 3,266.49 3,265.99 3,265.99 115,897.5K
13:33 3,265.85 3,265.85 3,265.15 3,265.39 82,237.4K
13:34 3,265.52 3,266.28 3,265.52 3,266.28 132,853.8K
13:35 3,266.22 3,267.00 3,266.22 3,266.81 105,712.7K
13:36 3,266.64 3,266.64 3,265.50 3,265.50 57,511.7K
13:37 3,265.54 3,265.96 3,265.40 3,265.51 73,677.1K
13:38 3,265.50 3,265.50 3,264.85 3,264.85 35,703.2K
13:39 3,264.82 3,265.02 3,263.64 3,265.02 184,039.4K
13:40 3,265.16 3,265.27 3,264.86 3,265.10 91,527.4K
13:41 3,265.25 3,265.74 3,265.21 3,265.66 58,291.5K
13:42 3,266.15 3,266.85 3,266.15 3,266.65 173,568.4K
13:43 3,266.69 3,266.79 3,264.59 3,264.73 103,535.9K
13:44 3,264.97 3,265.84 3,264.97 3,265.11 84,240.0K
13:45 3,265.04 3,265.39 3,264.86 3,265.05 92,735.4K
13:46 3,265.21 3,265.38 3,264.88 3,264.93 69,769.1K
13:47 3,265.24 3,265.24 3,264.89 3,264.97 59,839.0K
13:48 3,264.96 3,264.96 3,263.79 3,263.79 121,768.1K
13:49 3,263.81 3,263.81 3,263.15 3,263.23 96,453.2K
13:50 3,263.28 3,263.42 3,262.98 3,262.98 44,901.2K
13:51 3,262.99 3,263.07 3,262.79 3,262.81 66,950.1K
13:52 3,262.85 3,263.01 3,262.47 3,262.76 84,042.8K
13:53 3,262.79 3,262.83 3,262.42 3,262.42 71,617.0K
13:54 3,262.22 3,262.59 3,262.09 3,262.49 82,047.1K
13:55 3,262.38 3,262.46 3,262.15 3,262.33 69,838.8K
13:56 3,262.24 3,262.24 3,261.53 3,261.80 117,608.1K
13:57 3,261.72 3,261.72 3,261.38 3,261.52 109,579.1K
13:58 3,261.30 3,261.30 3,260.69 3,261.14 143,683.1K
13:59 3,261.48 3,262.01 3,261.48 3,261.81 124,238.5K
14:00 3,261.58 3,261.78 3,261.27 3,261.46 64,034.6K
14:01 3,261.39 3,261.56 3,261.28 3,261.28 56,494.4K
14:02 3,261.11 3,261.17 3,260.92 3,261.07 58,453.6K
14:03 3,261.13 3,261.26 3,260.93 3,261.15 64,151.5K
14:04 3,261.21 3,261.84 3,261.04 3,261.84 58,287.7K
14:05 3,261.75 3,261.84 3,261.35 3,261.35 77,983.6K
14:06 3,261.14 3,261.58 3,261.08 3,261.51 95,270.0K
14:07 3,261.29 3,262.26 3,261.00 3,261.08 267,782.4K
14:08 3,260.64 3,260.95 3,260.32 3,260.32 137,918.0K
14:09 3,260.36 3,260.96 3,260.36 3,260.53 81,457.9K
14:10 3,260.47 3,260.47 3,259.36 3,259.37 100,943.7K
14:11 3,259.23 3,259.23 3,257.76 3,257.76 235,107.4K
14:12 3,257.43 3,257.45 3,256.81 3,256.81 172,044.6K
14:13 3,256.88 3,257.79 3,256.49 3,257.21 172,876.6K
14:14 3,257.02 3,257.02 3,256.07 3,256.07 153,742.6K
14:15 3,256.44 3,258.76 3,256.44 3,258.35 149,597.4K
14:16 3,257.89 3,259.19 3,257.89 3,259.19 124,887.1K
14:17 3,259.87 3,259.87 3,259.14 3,259.14 114,440.4K
14:18 3,258.91 3,259.09 3,258.16 3,258.16 97,253.9K
14:19 3,258.20 3,258.70 3,258.09 3,258.12 116,519.6K
14:20 3,258.53 3,258.53 3,255.85 3,255.85 117,765.5K
14:21 3,255.92 3,256.09 3,253.41 3,253.41 217,897.1K
14:22 3,253.20 3,253.20 3,251.90 3,253.06 218,734.2K
14:23 3,252.59 3,252.59 3,250.44 3,250.46 211,622.1K
14:24 3,250.24 3,251.54 3,248.07 3,248.07 400,566.6K
14:25 3,247.91 3,250.50 3,247.91 3,250.03 290,229.4K
14:26 3,250.18 3,251.90 3,250.18 3,251.82 187,561.4K
14:27 3,251.93 3,252.26 3,251.39 3,251.80 165,966.1K
14:28 3,251.98 3,253.61 3,251.98 3,253.31 170,732.3K
14:29 3,252.47 3,252.47 3,250.75 3,251.50 164,752.0K
14:30 3,251.63 3,251.76 3,251.37 3,251.58 60,030.2K
14:31 3,251.60 3,251.60 3,249.38 3,249.47 135,969.3K
14:32 3,249.65 3,249.65 3,249.25 3,249.35 115,049.7K
14:33 3,249.47 3,250.17 3,249.47 3,250.17 98,318.9K
14:34 3,250.15 3,250.18 3,249.83 3,250.05 114,851.5K
14:35 3,250.30 3,253.07 3,250.30 3,253.07 191,343.5K
14:36 3,252.89 3,253.26 3,252.64 3,253.00 131,622.0K
14:37 3,252.90 3,253.86 3,252.45 3,253.86 143,912.2K
14:38 3,253.83 3,254.14 3,253.56 3,253.79 82,932.9K
14:39 3,253.97 3,254.18 3,253.87 3,254.12 93,787.0K
14:40 3,254.33 3,255.14 3,254.24 3,255.14 107,938.8K
14:41 3,255.14 3,256.08 3,255.14 3,255.82 127,535.7K
14:42 3,255.63 3,255.63 3,254.44 3,255.04 104,409.3K
14:43 3,254.81 3,254.91 3,253.75 3,253.75 86,399.1K
14:44 3,253.74 3,254.11 3,253.15 3,253.91 90,962.0K
14:45 3,253.71 3,253.71 3,253.39 3,253.43 68,067.5K
14:46 3,253.29 3,253.98 3,253.29 3,253.98 59,671.3K
14:47 3,254.08 3,254.44 3,253.94 3,254.38 99,828.6K
14:48 3,254.67 3,255.01 3,254.50 3,254.50 98,560.4K
14:49 3,254.61 3,254.75 3,254.10 3,254.41 106,384.4K
14:50 3,254.53 3,255.29 3,254.53 3,254.83 175,867.7K
14:51 3,255.31 3,257.39 3,255.02 3,257.39 174,490.2K
14:52 3,257.52 3,258.69 3,257.23 3,258.24 282,942.4K
14:53 3,258.21 3,258.64 3,257.72 3,257.76 189,974.7K
14:54 3,257.80 3,261.23 3,257.80 3,261.05 300,511.9K
14:55 3,261.24 3,261.25 3,260.07 3,260.81 168,868.8K
14:56 3,261.06 3,261.33 3,259.88 3,259.88 96,269.4K
14:57 3,259.56 3,259.58 3,258.51 3,258.51 104,010.6K
14:58 3,258.43 3,259.21 3,258.41 3,258.99 109,965.5K
14:59 3,258.94 3,259.11 3,258.74 3,258.74 91,388.7K
15:00 3,258.84 3,259.03 3,258.80 3,258.80 65,555.5K
15:01 3,258.51 3,259.72 3,258.42 3,259.50 75,587.5K
15:02 3,259.57 3,263.07 3,259.33 3,263.07 213,052.7K
15:03 3,263.14 3,265.47 3,261.98 3,265.47 363,241.8K
15:04 3,266.08 3,266.08 3,262.79 3,263.13 311,412.7K
15:05 3,263.42 3,264.25 3,262.76 3,264.01 213,284.4K
15:06 3,264.24 3,264.30 3,262.75 3,262.75 153,928.2K
15:07 3,262.47 3,262.69 3,261.99 3,262.69 152,456.3K
15:08 3,262.45 3,262.91 3,262.45 3,262.82 77,205.6K
15:09 3,262.98 3,262.98 3,261.74 3,261.74 82,061.8K
15:10 3,261.58 3,261.76 3,261.31 3,261.48 84,699.6K
15:11 3,261.54 3,262.12 3,261.35 3,262.12 82,315.9K
15:12 3,261.83 3,262.20 3,261.15 3,261.15 92,796.7K
15:13 3,260.85 3,260.90 3,260.51 3,260.65 78,926.7K
15:14 3,260.58 3,260.58 3,257.89 3,258.25 228,269.7K
15:15 3,258.36 3,258.83 3,258.19 3,258.28 66,160.6K
15:16 3,258.28 3,258.35 3,256.22 3,256.53 178,460.4K
15:17 3,256.81 3,257.00 3,256.63 3,256.87 65,280.3K
15:18 3,256.96 3,259.53 3,256.96 3,259.53 176,259.1K
15:19 3,259.72 3,260.45 3,259.72 3,260.43 116,554.2K
15:20 3,262.58 3,264.09 3,262.28 3,262.35 365,143.1K
15:21 3,261.17 3,262.11 3,260.89 3,262.05 120,794.9K
15:22 3,262.00 3,262.10 3,261.11 3,261.11 105,440.1K
15:23 3,261.17 3,262.86 3,260.63 3,262.77 101,520.4K
15:24 3,263.15 3,263.25 3,262.18 3,262.51 101,125.7K
15:25 3,262.51 3,263.43 3,262.44 3,263.43 83,752.2K
15:26 3,263.53 3,263.72 3,263.39 3,263.72 80,756.1K
15:27 3,263.72 3,263.82 3,263.43 3,263.43 98,057.0K
15:28 3,263.65 3,265.15 3,263.65 3,265.09 358,403.5K
15:29 3,264.74 3,264.82 3,262.48 3,262.50 138,501.1K
15:30 3,262.20 3,262.73 3,262.20 3,262.61 67,472.5K
15:31 3,262.24 3,262.49 3,260.48 3,262.05 131,214.5K
15:32 3,262.88 3,264.11 3,262.42 3,264.11 100,414.1K
15:33 3,264.00 3,264.00 3,263.05 3,263.16 71,413.7K
15:34 3,263.00 3,263.88 3,262.37 3,263.78 88,628.0K
15:35 3,263.84 3,265.28 3,263.83 3,265.22 236,698.9K
15:36 3,265.15 3,266.99 3,265.15 3,266.29 305,021.4K
15:37 3,266.32 3,266.32 3,264.77 3,264.77 114,149.9K
15:38 3,264.62 3,264.62 3,262.88 3,262.92 112,520.8K
15:39 3,262.79 3,262.90 3,262.00 3,262.33 102,537.9K
15:40 3,262.39 3,262.39 3,258.51 3,258.63 219,054.1K
15:41 3,256.42 3,257.57 3,255.40 3,255.55 303,618.8K
15:42 3,255.83 3,258.29 3,255.83 3,258.23 293,760.1K
15:43 3,258.66 3,258.96 3,254.50 3,254.52 236,127.8K
15:44 3,255.08 3,255.86 3,254.62 3,254.62 200,534.0K
15:45 3,253.89 3,254.25 3,253.09 3,253.97 258,198.6K
15:46 3,254.34 3,254.50 3,253.85 3,254.50 116,599.4K
15:47 3,254.52 3,254.52 3,253.47 3,253.47 79,126.1K
15:48 3,252.43 3,252.43 3,248.57 3,248.62 482,009.3K
15:49 3,249.49 3,251.41 3,246.59 3,246.59 307,144.7K
15:50 3,246.21 3,249.57 3,245.50 3,249.57 423,842.7K
15:51 3,250.34 3,250.95 3,249.57 3,250.95 136,042.4K
15:52 3,251.46 3,252.63 3,251.46 3,252.09 180,150.1K
15:53 3,251.76 3,252.57 3,251.70 3,252.57 97,254.7K
15:54 3,253.57 3,255.73 3,253.57 3,255.39 171,586.9K
15:55 3,255.10 3,256.69 3,253.58 3,253.58 192,965.6K
15:56 3,253.89 3,254.61 3,253.48 3,254.43 174,552.0K
15:57 3,254.44 3,254.65 3,254.12 3,254.50 73,886.1K
15:58 3,254.54 3,254.84 3,254.15 3,254.15 49,314.1K
15:59 3,254.27 3,254.27 3,252.70 3,252.80 128,433.0K
16:00 3,252.87 3,253.65 3,252.83 3,253.51 91,601.5K
16:01 3,253.59 3,254.12 3,253.59 3,254.04 100,105.8K
16:02 3,253.99 3,255.23 3,253.68 3,255.23 157,809.9K
16:03 3,255.11 3,255.14 3,254.49 3,254.59 116,272.2K
16:04 3,254.76 3,255.11 3,254.44 3,254.48 147,450.5K
16:05 3,254.27 3,254.80 3,254.27 3,254.73 78,895.8K
16:06 3,254.69 3,254.76 3,254.53 3,254.64 78,479.8K
16:07 3,254.54 3,254.97 3,254.50 3,254.97 73,495.6K
16:08 3,255.60 3,255.91 3,254.52 3,254.52 121,165.1K
16:09 3,254.52 3,254.70 3,253.37 3,253.38 76,094.2K
16:10 3,253.33 3,253.37 3,252.64 3,252.64 78,677.1K
16:11 3,253.02 3,253.02 3,251.44 3,251.44 85,902.9K
16:12 3,251.37 3,252.27 3,251.32 3,252.27 88,910.8K
16:13 3,251.73 3,253.00 3,251.44 3,253.00 123,670.4K
16:14 3,252.54 3,252.56 3,252.31 3,252.40 50,744.2K
16:15 3,252.44 3,252.44 3,251.17 3,251.18 104,686.4K
16:16 3,251.09 3,251.10 3,248.56 3,248.56 197,854.2K
16:17 3,248.87 3,250.64 3,248.87 3,250.64 124,945.1K
16:18 3,250.35 3,250.54 3,250.14 3,250.26 159,434.3K
16:19 3,250.40 3,251.45 3,250.40 3,251.35 107,347.9K
16:20 3,251.32 3,253.08 3,251.31 3,253.08 143,605.1K
16:21 3,253.04 3,254.26 3,252.76 3,254.26 139,522.0K
16:22 3,254.65 3,256.40 3,254.65 3,256.16 250,684.5K
16:23 3,256.03 3,256.74 3,256.03 3,256.38 170,468.0K
16:24 3,256.47 3,257.03 3,256.34 3,256.82 167,459.1K
16:25 3,256.73 3,259.30 3,256.56 3,259.30 157,531.4K
16:26 3,259.69 3,259.69 3,259.23 3,259.46 206,882.8K
16:27 3,259.11 3,259.11 3,257.94 3,257.98 129,885.9K
16:28 3,258.06 3,259.01 3,258.06 3,258.93 85,035.0K
16:29 3,258.61 3,258.79 3,258.04 3,258.23 114,601.4K
16:30 3,258.14 3,258.18 3,256.18 3,256.18 168,355.2K
16:31 3,255.30 3,256.83 3,255.30 3,256.83 108,754.2K
16:32 3,256.86 3,256.86 3,256.03 3,256.42 69,777.3K
16:33 3,256.43 3,257.98 3,256.43 3,257.90 128,081.0K
16:34 3,258.06 3,259.71 3,257.71 3,259.71 233,863.0K
16:35 3,259.93 3,259.93 3,258.31 3,258.49 114,357.8K
16:36 3,258.84 3,258.84 3,258.24 3,258.24 99,363.5K
16:37 3,258.29 3,258.44 3,257.86 3,257.94 125,216.8K
16:38 3,257.78 3,259.35 3,257.75 3,259.35 179,672.3K
16:39 3,259.29 3,259.30 3,258.65 3,258.65 128,638.2K
16:40 3,258.91 3,259.10 3,258.71 3,258.80 104,862.1K
16:41 3,258.74 3,259.38 3,258.74 3,259.21 136,978.0K
16:42 3,259.16 3,259.35 3,258.97 3,259.27 88,821.0K
16:43 3,259.38 3,259.40 3,259.09 3,259.38 125,282.5K
16:44 3,259.22 3,261.11 3,259.22 3,261.11 144,903.1K
16:45 3,261.40 3,261.40 3,261.14 3,261.34 161,797.9K
16:46 3,261.13 3,261.14 3,260.35 3,260.46 303,501.0K
16:47 3,260.40 3,260.52 3,260.06 3,260.12 87,249.4K
16:48 3,259.95 3,260.52 3,259.75 3,260.45 267,336.8K
16:49 3,260.15 3,260.66 3,260.15 3,260.65 104,007.3K
16:50 3,260.51 3,260.57 3,259.32 3,259.32 150,231.6K
16:51 3,259.15 3,259.25 3,258.53 3,258.53 131,747.2K
16:52 3,258.39 3,259.22 3,258.20 3,259.05 93,594.4K
16:53 3,258.97 3,259.25 3,258.57 3,258.57 116,538.4K
16:54 3,258.77 3,259.02 3,258.32 3,258.32 143,127.4K
16:55 3,258.22 3,259.75 3,258.22 3,259.69 144,949.0K
16:56 3,259.83 3,260.91 3,259.83 3,260.63 163,175.4K
16:57 3,260.52 3,261.14 3,260.52 3,260.95 113,520.5K
16:58 3,260.89 3,261.09 3,260.15 3,260.15 123,314.7K
16:59 3,260.01 3,262.39 3,260.01 3,262.39 557,267.8K
17:00 3,262.17 3,264.17 3,262.17 3,263.58 243,641.0K
17:01 3,263.36 3,263.50 3,262.47 3,262.71 131,700.8K
17:02 3,263.28 3,263.51 3,263.14 3,263.42 143,316.2K
17:03 3,264.93 3,266.46 3,264.93 3,266.20 506,637.8K
17:04 3,266.26 3,266.72 3,265.99 3,265.99 240,053.8K
17:05 3,266.18 3,266.49 3,265.92 3,266.49 242,380.7K
17:06 3,265.01 3,265.01 3,264.14 3,264.55 219,482.2K
17:07 3,264.62 3,264.62 3,262.77 3,262.83 170,951.3K
17:08 3,263.26 3,263.73 3,262.62 3,262.62 113,384.6K
17:09 3,262.38 3,262.38 3,261.40 3,261.72 200,867.5K
17:10 3,261.68 3,262.40 3,261.29 3,261.33 102,467.2K
17:11 3,261.39 3,261.96 3,261.27 3,261.86 88,005.3K
17:12 3,262.11 3,262.18 3,261.65 3,261.65 82,878.4K
17:13 3,261.44 3,261.44 3,260.77 3,260.87 117,060.3K
17:14 3,260.98 3,260.98 3,260.60 3,260.71 119,308.0K
17:15 3,260.72 3,261.75 3,260.61 3,261.75 123,352.5K
17:16 3,262.01 3,262.71 3,262.01 3,262.71 125,720.2K
17:17 3,262.63 3,262.63 3,261.71 3,261.88 98,504.2K
17:18 3,262.12 3,262.12 3,260.89 3,260.89 109,604.8K
17:19 3,261.19 3,261.55 3,261.16 3,261.55 100,519.7K
17:20 3,261.73 3,261.95 3,261.56 3,261.80 101,940.3K
17:21 3,261.84 3,261.84 3,261.33 3,261.64 106,738.7K
17:22 3,260.98 3,261.48 3,260.80 3,261.48 170,042.7K
17:23 3,261.26 3,261.26 3,260.32 3,260.66 164,267.6K
17:24 3,260.79 3,260.79 3,259.06 3,259.62 264,514.6K
17:25 3,259.46 3,259.51 3,259.10 3,259.10 146,875.0K
17:26 3,259.24 3,260.66 3,259.24 3,259.94 240,648.0K
17:27 3,260.00 3,260.00 3,259.23 3,259.23 169,869.9K
17:28 3,258.95 3,258.95 3,256.18 3,256.76 293,551.0K
17:29 3,257.37 3,257.69 3,256.34 3,256.59 169,223.8K
17:30 3,256.65 3,256.73 3,256.50 3,256.73 131,273.0K
17:31 3,257.17 3,258.70 3,257.17 3,258.57 143,931.8K
17:32 3,258.63 3,259.52 3,258.63 3,259.52 107,431.0K
17:33 3,259.89 3,261.52 3,259.89 3,261.52 180,938.8K
17:34 3,261.56 3,261.56 3,261.15 3,261.40 128,457.9K
17:35 3,261.43 3,261.43 3,260.72 3,260.72 114,240.2K
17:36 3,260.70 3,261.04 3,260.30 3,260.30 115,199.6K
17:37 3,260.18 3,260.73 3,260.18 3,260.73 124,111.3K
17:38 3,260.97 3,261.38 3,260.55 3,261.38 135,711.9K
17:39 3,261.70 3,262.69 3,261.68 3,262.69 214,651.8K
17:40 3,262.77 3,264.19 3,262.77 3,264.02 276,690.0K
17:41 3,264.26 3,264.61 3,263.73 3,263.82 290,191.3K
17:42 3,262.89 3,263.74 3,262.82 3,263.74 167,400.3K
17:43 3,263.74 3,264.28 3,263.74 3,263.84 123,157.5K
17:44 3,263.92 3,263.96 3,262.32 3,262.32 122,119.7K
17:45 3,262.20 3,262.20 3,260.59 3,260.62 173,838.3K
17:46 3,260.09 3,260.52 3,259.89 3,260.44 143,948.0K
17:47 3,260.57 3,260.65 3,260.17 3,260.65 99,701.4K
17:48 3,261.22 3,261.77 3,261.18 3,261.74 80,774.4K
17:49 3,262.11 3,262.23 3,261.74 3,262.23 93,668.9K
17:50 3,262.52 3,263.14 3,262.41 3,263.14 101,584.6K
17:51 3,263.16 3,263.35 3,262.95 3,262.95 173,028.8K
17:52 3,262.97 3,263.09 3,260.50 3,260.62 218,498.4K
17:53 3,260.56 3,261.99 3,260.56 3,261.99 169,572.8K
17:54 3,262.61 3,262.61 3,261.01 3,261.29 103,940.0K
17:55 3,261.27 3,261.27 3,258.01 3,258.01 155,948.0K
17:56 3,257.77 3,258.62 3,257.69 3,258.56 155,838.5K
17:57 3,258.59 3,258.59 3,257.33 3,257.33 124,152.4K
17:58 3,257.56 3,257.82 3,255.53 3,255.53 176,853.1K
17:59 3,255.40 3,256.23 3,254.50 3,256.00 270,980.3K
18:00 3,256.58 3,259.91 3,256.02 3,259.86 168,007.6K
18:01 3,258.75 3,260.04 3,258.61 3,259.93 121,102.8K
18:02 3,259.96 3,261.74 3,259.96 3,260.04 158,544.7K
18:03 3,260.23 3,262.03 3,259.16 3,262.03 229,325.0K
18:04 3,263.01 3,263.97 3,261.53 3,261.53 344,552.4K
18:05 3,261.73 3,262.36 3,261.62 3,262.36 96,553.4K
18:06 3,262.34 3,262.73 3,261.34 3,261.34 148,173.3K
18:07 3,261.34 3,262.40 3,261.23 3,262.32 119,079.6K
18:08 3,262.77 3,266.95 3,262.77 3,265.04 376,766.7K
18:09 3,264.70 3,265.16 3,264.70 3,265.07 131,545.0K
18:10 3,265.12 3,268.91 3,265.12 3,268.79 471,836.1K
18:11 3,268.73 3,269.07 3,267.89 3,267.98 284,886.6K
18:12 3,267.52 3,267.52 3,266.28 3,266.61 159,621.1K
18:13 3,266.53 3,266.70 3,265.63 3,266.17 164,826.3K
18:14 3,266.13 3,266.13 3,264.68 3,266.07 210,021.2K
18:15 3,266.84 3,268.47 3,266.84 3,267.48 227,073.6K
18:16 3,267.55 3,267.55 3,267.08 3,267.08 83,911.6K
18:17 3,266.88 3,266.88 3,265.77 3,265.77 134,712.8K
18:18 3,266.09 3,267.37 3,265.91 3,266.96 123,862.4K
18:19 3,266.57 3,266.94 3,266.31 3,266.71 105,267.5K
18:20 3,266.68 3,266.68 3,265.83 3,266.30 212,460.9K
18:21 3,266.08 3,268.51 3,265.76 3,268.51 301,633.3K
18:22 3,268.35 3,269.91 3,268.21 3,269.61 220,794.3K
18:23 3,269.48 3,269.92 3,269.36 3,269.36 237,423.7K
18:24 3,269.33 3,269.33 3,268.84 3,268.98 144,521.1K
18:25 3,269.17 3,270.05 3,269.17 3,269.69 319,326.0K
18:26 3,269.70 3,270.59 3,269.16 3,269.16 231,292.4K
18:27 3,269.21 3,269.60 3,268.20 3,268.20 165,031.0K
18:28 3,268.39 3,268.45 3,267.78 3,267.99 250,822.0K
18:29 3,268.02 3,268.02 3,266.87 3,266.87 134,544.2K
18:30 3,266.42 3,267.37 3,266.37 3,266.52 176,185.3K
18:31 3,267.05 3,267.70 3,267.05 3,267.56 170,588.6K
18:32 3,267.50 3,267.50 3,266.88 3,266.88 107,987.3K
18:33 3,266.85 3,266.89 3,266.23 3,266.54 110,613.6K
18:34 3,266.35 3,267.46 3,266.31 3,267.46 141,898.4K
18:35 3,268.88 3,269.42 3,268.54 3,269.30 226,229.9K
18:36 3,269.26 3,269.66 3,268.63 3,268.63 183,847.1K
18:37 3,268.93 3,268.93 3,267.53 3,267.54 188,904.7K
18:38 3,267.57 3,268.24 3,267.18 3,268.24 160,824.1K
18:39 3,268.35 3,268.54 3,267.99 3,267.99 147,647.6K
18:40 3,268.48 3,268.48 3,268.48 3,268.48 985,304.0K
18:43 3,263.62 3,263.62 3,263.62 3,263.62 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles