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
10:00 3,159.82 3,162.11 3,158.76 3,162.11 796,223.7K
10:01 3,164.45 3,164.73 3,163.36 3,164.40 346,821.7K
10:02 3,163.90 3,164.03 3,162.95 3,164.03 171,815.6K
10:03 3,164.10 3,164.10 3,163.27 3,163.27 217,455.9K
10:04 3,163.30 3,163.32 3,161.02 3,161.02 204,302.1K
10:05 3,160.56 3,162.25 3,160.56 3,161.34 190,781.6K
10:06 3,161.06 3,162.30 3,161.03 3,161.60 136,314.3K
10:07 3,161.19 3,166.15 3,160.96 3,166.15 381,503.9K
10:08 3,166.69 3,167.02 3,165.58 3,165.58 209,724.5K
10:09 3,166.17 3,166.35 3,165.88 3,166.30 148,389.9K
10:10 3,165.33 3,166.22 3,164.63 3,164.79 323,031.2K
10:11 3,166.63 3,166.63 3,164.03 3,164.07 289,447.7K
10:12 3,164.18 3,167.16 3,164.18 3,166.57 370,806.7K
10:13 3,167.12 3,168.23 3,167.11 3,167.24 392,436.8K
10:14 3,167.62 3,167.62 3,165.02 3,166.78 298,653.5K
10:15 3,166.73 3,167.17 3,166.17 3,166.47 220,237.6K
10:16 3,166.72 3,168.48 3,166.33 3,168.48 272,669.2K
10:17 3,168.39 3,169.76 3,167.46 3,167.88 298,748.4K
10:18 3,167.43 3,169.19 3,165.80 3,165.80 353,577.6K
10:19 3,166.69 3,168.40 3,166.36 3,168.39 230,427.2K
10:20 3,168.21 3,168.68 3,166.08 3,168.68 325,174.7K
10:21 3,169.15 3,170.47 3,169.15 3,169.55 344,149.3K
10:22 3,169.39 3,170.62 3,167.61 3,170.62 224,546.3K
10:23 3,170.77 3,171.38 3,170.74 3,171.23 236,783.2K
10:24 3,170.44 3,171.51 3,169.55 3,171.37 201,022.3K
10:25 3,171.49 3,174.57 3,171.49 3,174.57 276,484.0K
10:26 3,174.64 3,174.80 3,172.13 3,172.13 277,603.8K
10:27 3,171.92 3,173.09 3,171.92 3,173.09 94,157.5K
10:28 3,172.76 3,173.29 3,172.33 3,172.33 172,370.0K
10:29 3,172.04 3,173.18 3,171.45 3,173.05 189,075.8K
10:30 3,173.56 3,173.56 3,170.01 3,170.22 238,993.1K
10:31 3,169.35 3,171.76 3,169.23 3,171.71 137,939.8K
10:32 3,171.61 3,171.61 3,170.08 3,170.11 189,078.9K
10:33 3,169.97 3,169.97 3,167.65 3,167.98 203,224.6K
10:34 3,167.74 3,167.74 3,165.53 3,165.53 221,251.9K
10:35 3,165.40 3,166.98 3,164.86 3,166.98 174,982.7K
10:36 3,166.90 3,169.76 3,166.90 3,167.04 205,237.6K
10:37 3,166.78 3,166.78 3,166.38 3,166.49 61,202.9K
10:38 3,166.30 3,166.46 3,164.92 3,164.96 88,648.3K
10:39 3,164.84 3,164.84 3,163.40 3,164.27 210,513.6K
10:40 3,163.67 3,165.76 3,163.36 3,165.76 100,626.8K
10:41 3,165.97 3,166.46 3,165.51 3,166.46 68,538.9K
10:42 3,164.19 3,164.19 3,163.52 3,163.82 135,812.6K
10:43 3,164.02 3,164.22 3,163.69 3,163.69 54,700.7K
10:44 3,163.57 3,163.63 3,162.88 3,162.88 65,116.3K
10:45 3,162.35 3,163.28 3,161.42 3,161.71 147,509.8K
10:46 3,161.57 3,161.57 3,159.28 3,159.28 202,803.2K
10:47 3,158.50 3,158.66 3,157.81 3,158.66 186,970.4K
10:48 3,158.56 3,159.91 3,158.17 3,159.50 102,474.8K
10:49 3,159.64 3,159.80 3,159.25 3,159.68 56,836.3K
10:50 3,159.99 3,161.45 3,159.99 3,160.33 92,032.4K
10:51 3,160.03 3,160.46 3,159.51 3,159.71 82,436.4K
10:52 3,159.60 3,159.63 3,158.82 3,158.85 102,873.7K
10:53 3,158.93 3,158.93 3,156.58 3,156.58 166,599.2K
10:54 3,157.63 3,158.46 3,156.99 3,158.46 144,730.2K
10:55 3,158.85 3,160.80 3,158.56 3,160.80 146,446.8K
10:56 3,160.75 3,161.86 3,160.12 3,161.06 88,621.8K
10:57 3,161.51 3,161.96 3,161.24 3,161.42 74,313.8K
10:58 3,161.27 3,161.27 3,159.05 3,159.05 102,095.1K
10:59 3,159.00 3,159.00 3,155.91 3,155.91 176,561.7K
11:00 3,156.08 3,158.55 3,156.08 3,158.32 170,633.1K
11:01 3,158.18 3,159.40 3,157.76 3,159.40 118,778.0K
11:02 3,159.27 3,161.11 3,159.27 3,161.11 134,677.4K
11:03 3,161.51 3,161.81 3,160.40 3,160.40 112,163.3K
11:04 3,159.61 3,159.61 3,158.64 3,159.23 75,202.0K
11:05 3,159.43 3,159.43 3,158.30 3,158.31 96,625.0K
11:06 3,158.12 3,159.59 3,158.12 3,159.43 115,978.3K
11:07 3,160.39 3,160.94 3,160.36 3,160.68 122,742.0K
11:08 3,160.35 3,160.37 3,160.15 3,160.21 78,201.1K
11:09 3,160.23 3,160.29 3,159.65 3,159.89 55,010.6K
11:10 3,159.96 3,159.96 3,158.88 3,159.08 119,528.2K
11:11 3,159.21 3,159.21 3,158.14 3,158.14 73,917.7K
11:12 3,157.16 3,158.25 3,157.10 3,157.81 96,281.1K
11:13 3,157.70 3,159.34 3,157.70 3,159.34 80,886.1K
11:14 3,159.39 3,160.40 3,159.20 3,160.35 122,295.6K
11:15 3,160.33 3,160.33 3,158.99 3,160.31 135,406.1K
11:16 3,160.34 3,160.69 3,160.24 3,160.43 55,019.4K
11:17 3,160.98 3,162.06 3,160.88 3,161.86 187,197.8K
11:18 3,161.69 3,161.69 3,159.38 3,159.38 183,087.1K
11:19 3,159.48 3,160.31 3,158.95 3,159.17 76,116.6K
11:20 3,159.19 3,160.74 3,159.19 3,160.74 81,313.1K
11:21 3,160.88 3,162.91 3,160.85 3,162.70 152,535.1K
11:22 3,162.98 3,163.07 3,162.73 3,162.94 69,692.2K
11:23 3,162.99 3,163.48 3,162.97 3,163.48 74,531.2K
11:24 3,163.72 3,163.96 3,163.10 3,163.10 193,269.8K
11:25 3,163.39 3,163.51 3,162.83 3,162.91 100,585.1K
11:26 3,162.90 3,162.90 3,160.98 3,161.57 92,611.6K
11:27 3,160.85 3,160.89 3,160.52 3,160.71 118,389.0K
11:28 3,160.97 3,161.09 3,160.48 3,160.48 124,612.8K
11:29 3,160.99 3,161.82 3,160.87 3,161.13 152,174.5K
11:30 3,161.37 3,161.62 3,159.66 3,159.79 119,172.7K
11:31 3,159.92 3,160.60 3,159.12 3,159.38 209,672.5K
11:32 3,159.42 3,159.62 3,154.96 3,154.96 291,696.5K
11:33 3,155.43 3,155.43 3,151.65 3,151.70 526,065.6K
11:34 3,151.40 3,151.42 3,150.38 3,150.75 440,048.8K
11:35 3,151.52 3,151.52 3,148.70 3,149.68 273,456.8K
11:36 3,150.89 3,150.89 3,149.46 3,149.65 178,071.1K
11:37 3,148.75 3,151.54 3,148.75 3,151.38 198,770.4K
11:38 3,152.00 3,152.00 3,149.19 3,149.28 137,871.4K
11:39 3,148.77 3,148.77 3,144.37 3,146.23 455,415.2K
11:40 3,145.59 3,145.59 3,142.82 3,143.96 325,747.3K
11:41 3,144.05 3,144.08 3,143.43 3,143.88 171,567.9K
11:42 3,143.81 3,144.87 3,143.51 3,143.72 202,226.3K
11:43 3,143.67 3,144.66 3,143.67 3,144.04 155,661.9K
11:44 3,144.15 3,144.15 3,141.23 3,141.34 271,563.1K
11:45 3,141.22 3,142.61 3,140.47 3,142.58 236,490.9K
11:46 3,142.58 3,145.69 3,142.58 3,145.69 154,078.4K
11:47 3,144.11 3,144.79 3,143.90 3,144.66 151,855.7K
11:48 3,144.96 3,145.10 3,142.45 3,142.50 234,165.9K
11:49 3,143.00 3,143.26 3,142.52 3,143.22 115,742.0K
11:50 3,143.35 3,144.14 3,142.95 3,142.95 103,722.1K
11:51 3,142.29 3,142.35 3,141.01 3,141.43 191,187.1K
11:52 3,141.34 3,141.34 3,139.72 3,139.72 230,045.4K
11:53 3,139.32 3,139.50 3,137.18 3,137.18 299,718.6K
11:54 3,137.24 3,138.17 3,137.11 3,138.11 147,276.6K
11:55 3,138.01 3,140.08 3,138.01 3,140.08 118,978.3K
11:56 3,140.16 3,140.40 3,138.41 3,138.49 252,857.3K
11:57 3,137.92 3,137.92 3,136.65 3,136.97 178,227.6K
11:58 3,137.32 3,137.64 3,136.25 3,137.10 239,802.1K
11:59 3,136.97 3,137.16 3,135.80 3,135.86 146,447.8K
12:00 3,135.17 3,137.79 3,135.00 3,137.79 194,355.8K
12:01 3,137.80 3,140.66 3,137.80 3,140.66 223,543.5K
12:02 3,140.76 3,140.83 3,140.51 3,140.54 158,979.1K
12:03 3,140.60 3,143.07 3,140.60 3,142.71 275,578.9K
12:04 3,142.58 3,143.14 3,142.36 3,143.14 151,140.2K
12:05 3,143.25 3,143.39 3,143.00 3,143.10 111,229.9K
12:06 3,143.45 3,144.07 3,143.45 3,144.07 101,675.3K
12:07 3,144.07 3,146.10 3,144.07 3,146.10 185,862.1K
12:08 3,146.16 3,146.56 3,146.12 3,146.27 186,313.3K
12:09 3,146.49 3,146.49 3,143.14 3,144.85 206,518.0K
12:10 3,144.96 3,145.74 3,144.59 3,145.74 76,560.7K
12:11 3,145.63 3,145.93 3,145.34 3,145.88 114,553.5K
12:12 3,145.80 3,147.99 3,145.80 3,147.99 123,686.5K
12:13 3,148.02 3,148.77 3,148.02 3,148.57 123,637.4K
12:14 3,148.56 3,148.85 3,148.42 3,148.42 111,872.6K
12:15 3,147.99 3,148.21 3,147.65 3,147.93 127,857.1K
12:16 3,147.71 3,147.71 3,146.21 3,146.29 129,239.9K
12:17 3,146.34 3,146.79 3,146.34 3,146.49 82,878.5K
12:18 3,146.66 3,147.11 3,145.66 3,145.69 137,312.6K
12:19 3,146.01 3,147.56 3,146.01 3,146.65 96,781.1K
12:20 3,146.24 3,148.77 3,146.24 3,148.62 95,816.1K
12:21 3,148.43 3,149.84 3,148.07 3,149.75 98,278.7K
12:22 3,149.65 3,149.86 3,147.33 3,147.33 105,283.9K
12:23 3,147.00 3,148.28 3,146.54 3,147.95 114,808.0K
12:24 3,147.80 3,148.04 3,147.22 3,147.22 79,080.3K
12:25 3,147.23 3,147.23 3,145.89 3,146.53 71,756.5K
12:26 3,146.47 3,146.47 3,144.94 3,145.61 89,504.0K
12:27 3,145.65 3,146.18 3,145.65 3,146.17 51,892.0K
12:28 3,146.93 3,148.94 3,146.93 3,148.94 65,996.8K
12:29 3,150.12 3,150.19 3,149.67 3,149.71 138,405.2K
12:30 3,149.42 3,149.42 3,147.11 3,147.75 95,314.7K
12:31 3,148.52 3,148.69 3,147.73 3,148.32 66,729.7K
12:32 3,149.68 3,149.97 3,149.43 3,149.59 225,879.4K
12:33 3,149.54 3,150.49 3,148.47 3,150.46 164,514.8K
12:34 3,150.82 3,152.36 3,150.29 3,151.75 178,365.0K
12:35 3,151.97 3,152.98 3,150.76 3,150.76 162,364.8K
12:36 3,150.76 3,151.34 3,149.72 3,151.34 115,477.9K
12:37 3,151.85 3,152.44 3,151.35 3,152.07 97,027.2K
12:38 3,152.08 3,152.08 3,149.04 3,149.04 104,213.8K
12:39 3,148.01 3,151.06 3,148.01 3,151.05 122,428.0K
12:40 3,150.83 3,156.04 3,150.82 3,156.00 367,778.8K
12:41 3,156.18 3,156.46 3,153.67 3,153.98 210,765.4K
12:42 3,153.66 3,153.66 3,151.26 3,151.26 109,088.4K
12:43 3,152.19 3,152.98 3,152.08 3,152.81 70,226.2K
12:44 3,152.79 3,152.81 3,152.09 3,152.71 58,693.1K
12:45 3,152.75 3,152.75 3,152.13 3,152.30 104,179.5K
12:46 3,152.37 3,152.37 3,150.74 3,151.05 78,789.6K
12:47 3,150.95 3,151.35 3,150.82 3,151.12 52,506.1K
12:48 3,151.23 3,153.90 3,151.08 3,153.90 126,148.9K
12:49 3,153.80 3,153.80 3,152.88 3,153.37 65,033.1K
12:50 3,153.56 3,154.74 3,153.56 3,154.22 96,841.6K
12:51 3,154.09 3,156.42 3,154.09 3,156.28 105,872.8K
12:52 3,156.31 3,156.33 3,155.33 3,155.37 98,555.6K
12:53 3,155.01 3,155.09 3,154.41 3,155.09 86,739.2K
12:54 3,155.01 3,155.32 3,154.72 3,154.72 102,647.1K
12:55 3,154.11 3,154.11 3,152.98 3,153.65 131,598.7K
12:56 3,153.35 3,153.35 3,151.34 3,151.65 86,491.3K
12:57 3,151.59 3,151.71 3,150.15 3,150.15 136,555.0K
12:58 3,150.11 3,150.70 3,148.73 3,150.70 138,572.0K
12:59 3,150.67 3,151.08 3,150.37 3,150.37 99,561.5K
13:00 3,150.44 3,152.13 3,150.44 3,152.13 100,005.1K
13:01 3,152.44 3,152.44 3,151.45 3,151.95 94,031.4K
13:02 3,152.51 3,153.44 3,152.51 3,153.43 80,963.6K
13:03 3,153.34 3,153.34 3,151.41 3,151.42 42,971.9K
13:04 3,151.35 3,151.35 3,149.98 3,150.80 70,023.8K
13:05 3,150.81 3,151.04 3,150.24 3,150.39 46,824.1K
13:06 3,150.33 3,151.18 3,150.25 3,151.18 49,847.8K
13:07 3,151.35 3,152.04 3,150.50 3,150.50 82,621.5K
13:08 3,150.64 3,150.99 3,150.46 3,150.99 49,041.8K
13:09 3,151.10 3,152.34 3,151.01 3,151.98 108,051.0K
13:10 3,151.81 3,154.22 3,151.81 3,153.83 92,090.9K
13:11 3,153.84 3,153.84 3,153.11 3,153.34 56,866.3K
13:12 3,153.50 3,153.63 3,153.29 3,153.60 58,760.1K
13:13 3,154.47 3,155.69 3,154.47 3,155.54 130,544.6K
13:14 3,155.37 3,155.52 3,154.42 3,155.36 87,408.7K
13:15 3,155.52 3,155.73 3,155.40 3,155.54 61,148.3K
13:16 3,155.46 3,156.10 3,155.41 3,156.10 87,614.7K
13:17 3,156.33 3,156.68 3,156.19 3,156.37 65,679.6K
13:18 3,156.08 3,156.71 3,156.08 3,156.64 114,562.5K
13:19 3,156.44 3,156.53 3,156.15 3,156.15 45,709.0K
13:20 3,155.86 3,155.86 3,155.15 3,155.15 74,559.8K
13:21 3,155.17 3,155.17 3,154.64 3,154.64 48,829.0K
13:22 3,153.75 3,153.75 3,151.11 3,151.11 169,888.5K
13:23 3,151.50 3,152.56 3,151.50 3,152.31 76,178.7K
13:24 3,152.48 3,153.18 3,152.42 3,153.18 58,977.5K
13:25 3,153.75 3,153.93 3,151.58 3,151.78 51,433.1K
13:26 3,151.91 3,151.91 3,149.82 3,149.82 130,126.6K
13:27 3,149.85 3,150.56 3,149.43 3,150.52 65,165.9K
13:28 3,150.64 3,151.45 3,150.64 3,151.45 59,005.0K
13:29 3,151.54 3,151.54 3,150.66 3,150.66 40,510.7K
13:30 3,150.78 3,153.72 3,150.59 3,153.70 127,007.1K
13:31 3,153.61 3,153.61 3,151.64 3,152.10 70,518.4K
13:32 3,152.08 3,153.06 3,151.97 3,152.59 79,479.4K
13:33 3,153.76 3,158.50 3,153.76 3,158.33 336,505.9K
13:34 3,158.08 3,158.98 3,157.05 3,158.98 146,445.1K
13:35 3,159.49 3,159.49 3,158.52 3,158.99 113,174.1K
13:36 3,158.86 3,158.86 3,157.09 3,157.09 68,911.6K
13:37 3,157.20 3,157.49 3,156.91 3,156.98 82,886.0K
13:38 3,157.07 3,157.27 3,156.58 3,157.27 51,048.9K
13:39 3,156.85 3,157.25 3,156.60 3,156.60 102,297.9K
13:40 3,156.49 3,157.11 3,156.46 3,157.02 54,778.1K
13:41 3,157.02 3,157.21 3,156.93 3,157.10 41,137.8K
13:42 3,157.45 3,157.54 3,157.10 3,157.12 63,186.2K
13:43 3,156.93 3,157.37 3,156.93 3,157.37 82,463.7K
13:44 3,157.30 3,157.97 3,157.26 3,157.97 85,303.3K
13:45 3,157.86 3,158.08 3,157.86 3,157.89 50,440.7K
13:46 3,158.18 3,158.66 3,158.11 3,158.43 122,318.2K
13:47 3,158.06 3,159.12 3,157.97 3,159.12 69,628.5K
13:48 3,159.10 3,159.22 3,158.85 3,159.12 106,579.6K
13:49 3,158.56 3,158.56 3,157.80 3,157.80 119,374.4K
13:50 3,157.54 3,158.10 3,157.46 3,157.74 58,140.8K
13:51 3,157.98 3,157.98 3,156.40 3,156.40 82,369.6K
13:52 3,156.50 3,156.91 3,156.50 3,156.79 53,490.2K
13:53 3,156.76 3,156.90 3,156.76 3,156.81 53,723.7K
13:54 3,156.93 3,156.93 3,156.26 3,156.26 51,626.6K
13:55 3,156.24 3,157.12 3,156.23 3,157.11 87,818.9K
13:56 3,157.46 3,158.30 3,157.46 3,158.03 71,096.2K
13:57 3,158.53 3,159.95 3,158.34 3,159.09 101,646.4K
13:58 3,159.02 3,159.43 3,159.02 3,159.27 69,440.0K
13:59 3,159.34 3,159.34 3,158.80 3,158.80 45,059.2K
14:00 3,158.54 3,158.97 3,158.42 3,158.49 54,987.3K
14:01 3,158.43 3,158.50 3,157.80 3,157.80 25,527.9K
14:02 3,157.75 3,157.75 3,157.17 3,157.25 67,641.7K
14:03 3,157.24 3,157.24 3,156.29 3,156.29 64,857.6K
14:04 3,156.28 3,156.78 3,156.26 3,156.43 39,080.8K
14:05 3,156.51 3,157.18 3,156.42 3,157.18 79,443.4K
14:06 3,157.56 3,158.77 3,157.56 3,158.77 61,751.7K
14:07 3,159.53 3,160.80 3,159.53 3,160.64 159,426.4K
14:08 3,160.56 3,161.94 3,160.48 3,161.94 198,728.3K
14:09 3,162.18 3,162.66 3,161.83 3,161.83 114,420.6K
14:10 3,161.60 3,161.60 3,160.86 3,160.89 67,344.0K
14:11 3,160.66 3,161.40 3,160.66 3,160.97 43,710.6K
14:12 3,160.62 3,160.96 3,160.39 3,160.68 85,508.8K
14:13 3,160.85 3,161.10 3,160.85 3,161.05 36,131.2K
14:14 3,160.46 3,160.96 3,160.31 3,160.96 85,051.8K
14:15 3,161.05 3,161.96 3,161.05 3,161.86 48,779.0K
14:16 3,161.73 3,162.20 3,161.73 3,162.04 141,409.0K
14:17 3,162.09 3,162.19 3,161.21 3,161.21 84,783.2K
14:18 3,161.22 3,161.44 3,161.04 3,161.16 59,399.6K
14:19 3,161.43 3,161.49 3,161.25 3,161.34 63,745.7K
14:20 3,161.38 3,163.01 3,161.38 3,162.86 69,773.7K
14:21 3,162.77 3,164.39 3,162.77 3,164.01 168,938.8K
14:22 3,163.89 3,164.31 3,163.04 3,163.04 107,925.3K
14:23 3,163.25 3,163.37 3,163.05 3,163.32 60,433.5K
14:24 3,163.48 3,163.82 3,163.44 3,163.80 54,503.0K
14:25 3,163.77 3,165.28 3,163.77 3,165.28 109,278.6K
14:26 3,165.22 3,165.22 3,163.79 3,163.79 86,438.9K
14:27 3,164.06 3,165.72 3,164.06 3,165.65 126,231.5K
14:28 3,165.51 3,166.40 3,165.51 3,166.30 126,113.5K
14:29 3,166.39 3,167.01 3,166.39 3,167.01 88,586.7K
14:30 3,167.00 3,168.39 3,167.00 3,168.39 298,768.6K
14:31 3,168.31 3,169.15 3,168.31 3,169.15 130,748.0K
14:32 3,169.10 3,170.03 3,169.10 3,169.28 206,987.7K
14:33 3,169.26 3,169.26 3,167.66 3,167.66 140,708.7K
14:34 3,167.49 3,167.77 3,167.02 3,167.14 144,351.3K
14:35 3,166.66 3,166.66 3,165.06 3,165.06 104,738.9K
14:36 3,164.97 3,165.24 3,164.23 3,164.92 112,694.9K
14:37 3,164.76 3,165.41 3,164.72 3,165.19 82,169.5K
14:38 3,165.13 3,165.13 3,164.66 3,165.02 45,013.2K
14:39 3,164.72 3,164.74 3,164.23 3,164.25 72,854.2K
14:40 3,164.75 3,165.65 3,164.60 3,165.48 94,209.7K
14:41 3,165.55 3,166.13 3,165.55 3,166.02 117,348.7K
14:42 3,166.08 3,166.43 3,166.08 3,166.35 52,294.8K
14:43 3,166.50 3,166.96 3,166.35 3,166.85 77,938.0K
14:44 3,166.96 3,166.96 3,166.05 3,166.08 66,424.1K
14:45 3,165.83 3,166.50 3,165.83 3,166.19 51,574.9K
14:46 3,166.16 3,166.16 3,165.85 3,165.90 59,536.3K
14:47 3,166.27 3,166.27 3,165.56 3,165.59 84,132.9K
14:48 3,165.70 3,165.72 3,164.41 3,164.41 65,746.6K
14:49 3,164.61 3,164.61 3,164.38 3,164.38 40,428.9K
14:50 3,164.17 3,164.31 3,163.70 3,163.70 76,632.6K
14:51 3,163.58 3,163.58 3,161.51 3,161.51 117,252.5K
14:52 3,161.40 3,161.40 3,160.63 3,160.71 92,256.1K
14:53 3,161.01 3,161.28 3,160.85 3,161.22 85,704.1K
14:54 3,161.54 3,161.87 3,161.42 3,161.86 36,069.2K
14:55 3,161.98 3,162.01 3,161.21 3,161.29 41,370.9K
14:56 3,160.20 3,160.37 3,159.80 3,160.37 96,251.2K
14:57 3,160.31 3,160.31 3,159.47 3,159.47 57,096.0K
14:58 3,159.79 3,160.70 3,159.76 3,160.70 51,255.1K
14:59 3,160.90 3,161.79 3,160.87 3,161.76 67,143.1K
15:00 3,161.82 3,162.83 3,161.82 3,162.64 60,873.1K
15:01 3,162.69 3,162.69 3,161.67 3,161.67 37,704.0K
15:02 3,161.73 3,161.73 3,160.75 3,160.80 29,382.5K
15:03 3,161.03 3,161.44 3,160.89 3,161.40 22,953.4K
15:04 3,161.82 3,161.93 3,161.62 3,161.68 51,243.3K
15:05 3,161.84 3,162.60 3,161.81 3,162.60 44,863.7K
15:06 3,162.61 3,162.61 3,162.01 3,162.05 39,126.8K
15:07 3,161.57 3,161.93 3,161.38 3,161.68 45,626.9K
15:08 3,162.05 3,162.32 3,161.64 3,161.70 158,010.8K
15:09 3,161.47 3,162.15 3,161.37 3,162.12 74,203.8K
15:10 3,162.17 3,162.22 3,161.70 3,161.71 40,240.4K
15:11 3,161.81 3,162.32 3,161.60 3,162.32 97,419.8K
15:12 3,162.20 3,162.20 3,161.51 3,161.58 43,305.8K
15:13 3,161.44 3,161.44 3,160.99 3,161.20 49,738.5K
15:14 3,161.17 3,161.17 3,160.68 3,160.87 58,596.9K
15:15 3,161.05 3,161.38 3,160.71 3,161.38 40,920.3K
15:16 3,161.58 3,162.55 3,161.58 3,162.55 63,566.4K
15:17 3,162.78 3,162.90 3,162.07 3,162.07 53,837.8K
15:18 3,162.25 3,162.51 3,162.17 3,162.39 50,171.7K
15:19 3,162.55 3,162.72 3,162.35 3,162.35 39,248.9K
15:20 3,162.38 3,162.38 3,161.80 3,161.89 76,779.1K
15:21 3,161.84 3,161.89 3,161.58 3,161.58 53,834.7K
15:22 3,161.69 3,162.16 3,161.48 3,161.87 38,584.9K
15:23 3,162.72 3,163.16 3,162.61 3,163.03 54,013.2K
15:24 3,162.94 3,165.39 3,162.94 3,165.29 102,441.0K
15:25 3,165.87 3,166.14 3,164.33 3,164.33 107,834.4K
15:26 3,164.51 3,164.74 3,164.09 3,164.09 56,432.8K
15:27 3,164.15 3,164.62 3,164.04 3,164.10 65,548.1K
15:28 3,164.09 3,164.09 3,163.36 3,163.52 43,125.9K
15:29 3,163.49 3,164.12 3,163.46 3,164.12 38,193.4K
15:30 3,164.14 3,165.84 3,164.07 3,165.66 91,438.1K
15:31 3,165.72 3,166.00 3,165.54 3,165.54 97,684.6K
15:32 3,165.46 3,165.46 3,164.40 3,164.72 64,823.4K
15:33 3,164.89 3,166.84 3,164.79 3,166.84 113,530.9K
15:34 3,166.67 3,167.66 3,166.63 3,167.66 144,002.3K
15:35 3,167.66 3,169.22 3,167.66 3,169.20 159,229.0K
15:36 3,169.48 3,170.63 3,169.48 3,169.90 202,309.5K
15:37 3,169.58 3,171.16 3,169.35 3,170.94 168,215.4K
15:38 3,171.13 3,171.13 3,170.75 3,171.08 194,412.0K
15:39 3,170.99 3,171.41 3,170.57 3,171.37 164,377.5K
15:40 3,171.07 3,171.99 3,170.96 3,171.96 186,944.1K
15:41 3,172.09 3,172.17 3,171.55 3,171.55 150,617.1K
15:42 3,171.12 3,171.33 3,170.52 3,170.72 133,071.8K
15:43 3,170.72 3,170.83 3,169.29 3,169.42 121,385.9K
15:44 3,169.17 3,169.18 3,168.71 3,168.89 97,015.9K
15:45 3,169.04 3,169.30 3,169.04 3,169.30 105,746.1K
15:46 3,169.55 3,169.71 3,169.34 3,169.69 84,393.6K
15:47 3,169.67 3,170.59 3,169.66 3,170.30 292,096.8K
15:48 3,170.36 3,170.83 3,170.36 3,170.78 105,356.3K
15:49 3,170.80 3,170.84 3,170.52 3,170.52 57,797.5K
15:50 3,170.48 3,170.48 3,169.62 3,169.82 52,450.9K
15:51 3,169.94 3,170.30 3,169.90 3,170.28 104,128.8K
15:52 3,170.30 3,170.30 3,170.05 3,170.11 65,070.4K
15:53 3,170.20 3,170.20 3,169.31 3,169.41 110,240.5K
15:54 3,169.54 3,169.54 3,168.65 3,168.65 67,190.1K
15:55 3,168.82 3,169.00 3,168.61 3,168.81 46,374.7K
15:56 3,169.34 3,169.87 3,169.34 3,169.79 48,643.9K
15:57 3,169.91 3,170.03 3,169.50 3,169.55 64,679.7K
15:58 3,169.53 3,169.86 3,169.53 3,169.71 52,341.2K
15:59 3,169.73 3,169.73 3,169.35 3,169.43 64,452.7K
16:00 3,169.21 3,169.76 3,168.46 3,169.75 118,432.2K
16:01 3,169.87 3,170.88 3,169.71 3,170.88 135,732.4K
16:02 3,171.55 3,172.49 3,171.55 3,172.45 157,107.2K
16:03 3,172.54 3,173.18 3,172.54 3,173.18 164,975.2K
16:04 3,173.27 3,174.30 3,173.27 3,174.12 140,076.6K
16:05 3,174.10 3,176.36 3,174.04 3,176.32 251,628.0K
16:06 3,176.75 3,177.82 3,176.34 3,177.82 220,181.6K
16:07 3,178.29 3,179.42 3,178.29 3,178.87 509,827.1K
16:08 3,178.61 3,180.80 3,178.22 3,180.80 497,411.7K
16:09 3,180.81 3,183.74 3,180.81 3,183.64 446,688.2K
16:10 3,183.63 3,183.86 3,181.74 3,181.74 312,660.3K
16:11 3,181.54 3,181.68 3,181.28 3,181.50 225,497.1K
16:12 3,181.13 3,182.30 3,181.12 3,181.96 199,122.4K
16:13 3,182.20 3,182.40 3,181.36 3,181.69 218,682.4K
16:14 3,181.70 3,181.78 3,180.90 3,180.90 259,310.5K
16:15 3,180.89 3,181.84 3,180.89 3,181.84 209,271.3K
16:16 3,181.68 3,184.67 3,181.68 3,184.66 312,599.3K
16:17 3,184.31 3,186.91 3,184.20 3,186.91 408,998.0K
16:18 3,187.89 3,187.89 3,186.95 3,187.81 435,284.8K
16:19 3,188.27 3,189.39 3,188.27 3,188.83 606,735.9K
16:20 3,188.78 3,188.85 3,188.22 3,188.51 519,720.0K
16:21 3,188.86 3,188.86 3,186.55 3,186.55 377,462.0K
16:22 3,186.23 3,186.23 3,184.98 3,185.43 382,801.9K
16:23 3,185.28 3,185.28 3,183.54 3,183.69 162,908.9K
16:24 3,183.64 3,186.08 3,183.64 3,185.79 258,489.6K
16:25 3,186.01 3,188.04 3,186.01 3,187.62 188,196.5K
16:26 3,187.93 3,187.93 3,184.85 3,184.85 248,250.2K
16:27 3,184.63 3,184.63 3,181.58 3,182.22 391,388.9K
16:28 3,182.76 3,185.61 3,182.76 3,185.39 265,073.8K
16:29 3,185.67 3,185.67 3,184.88 3,185.09 204,052.4K
16:30 3,185.65 3,186.71 3,185.26 3,185.32 222,432.4K
16:31 3,185.74 3,185.74 3,184.65 3,184.97 167,514.7K
16:32 3,184.43 3,184.49 3,181.88 3,181.88 296,922.5K
16:33 3,182.22 3,187.33 3,181.44 3,187.33 482,485.1K
16:34 3,187.53 3,188.41 3,185.53 3,187.17 328,410.2K
16:35 3,188.86 3,192.71 3,188.86 3,191.86 706,251.4K
16:36 3,191.46 3,192.52 3,190.94 3,192.17 307,846.7K
16:37 3,192.71 3,194.24 3,192.36 3,192.99 668,275.6K
16:38 3,192.96 3,193.33 3,192.06 3,192.24 372,657.6K
16:39 3,192.15 3,194.65 3,192.10 3,194.64 320,100.1K
16:40 3,194.06 3,196.58 3,194.06 3,195.89 524,150.5K
16:41 3,195.28 3,195.88 3,194.19 3,195.74 399,656.4K
16:42 3,195.80 3,197.06 3,195.80 3,196.16 445,497.5K
16:43 3,196.31 3,197.00 3,196.29 3,196.48 251,633.4K
16:44 3,196.40 3,196.47 3,195.97 3,195.97 209,319.2K
16:45 3,196.05 3,198.11 3,196.05 3,198.11 392,834.8K
16:46 3,198.05 3,198.34 3,197.17 3,197.27 384,436.9K
16:47 3,197.05 3,197.05 3,192.93 3,193.10 404,271.8K
16:48 3,193.91 3,195.39 3,193.91 3,194.42 298,896.7K
16:49 3,194.41 3,194.53 3,194.21 3,194.53 174,192.0K
16:50 3,194.53 3,194.53 3,193.90 3,194.11 162,976.8K
16:51 3,193.98 3,193.98 3,191.98 3,191.98 215,946.4K
16:52 3,191.99 3,192.28 3,191.27 3,192.20 276,242.8K
16:53 3,192.20 3,192.23 3,191.80 3,192.06 140,105.5K
16:54 3,192.21 3,196.61 3,192.21 3,196.61 359,751.4K
16:55 3,197.32 3,198.65 3,197.32 3,198.62 397,517.7K
16:56 3,198.46 3,198.67 3,196.13 3,196.48 297,992.6K
16:57 3,196.15 3,198.88 3,196.15 3,198.00 321,343.0K
16:58 3,198.27 3,198.59 3,198.10 3,198.10 121,565.5K
16:59 3,198.06 3,199.27 3,198.06 3,199.27 201,685.1K
17:00 3,199.70 3,200.36 3,197.18 3,197.22 338,646.4K
17:01 3,198.29 3,198.29 3,195.57 3,195.57 502,103.7K
17:02 3,194.64 3,196.25 3,194.09 3,194.09 295,334.2K
17:03 3,193.73 3,193.73 3,192.42 3,192.42 229,584.3K
17:04 3,193.19 3,194.35 3,193.19 3,193.65 254,378.9K
17:05 3,193.68 3,194.20 3,192.85 3,194.20 191,822.1K
17:06 3,194.03 3,194.03 3,189.59 3,189.59 178,862.5K
17:07 3,188.77 3,190.80 3,188.77 3,190.64 230,912.3K
17:08 3,190.91 3,190.91 3,190.73 3,190.84 115,164.5K
17:09 3,190.75 3,191.16 3,189.85 3,189.85 130,088.2K
17:10 3,189.75 3,192.52 3,189.75 3,192.31 203,054.0K
17:11 3,192.24 3,192.43 3,190.85 3,190.85 105,932.5K
17:12 3,190.97 3,191.68 3,190.71 3,191.68 76,053.2K
17:13 3,191.53 3,191.91 3,191.28 3,191.91 96,833.1K
17:14 3,192.06 3,192.06 3,190.74 3,190.74 135,951.2K
17:15 3,190.69 3,192.29 3,190.69 3,191.69 145,928.3K
17:16 3,191.80 3,192.13 3,191.76 3,192.09 91,085.8K
17:17 3,191.70 3,191.74 3,191.22 3,191.54 132,477.3K
17:18 3,191.46 3,191.77 3,191.44 3,191.72 71,238.5K
17:19 3,191.74 3,192.74 3,191.74 3,192.16 169,140.3K
17:20 3,192.12 3,192.12 3,191.38 3,191.59 106,230.0K
17:21 3,191.50 3,191.50 3,191.15 3,191.19 88,353.8K
17:22 3,191.12 3,191.15 3,190.48 3,190.60 101,397.3K
17:23 3,190.23 3,190.36 3,189.61 3,189.61 145,028.5K
17:24 3,189.92 3,190.48 3,189.86 3,190.16 63,272.9K
17:25 3,190.12 3,190.12 3,187.84 3,187.84 153,673.0K
17:26 3,187.71 3,188.18 3,187.19 3,187.48 160,991.3K
17:27 3,187.72 3,187.72 3,186.23 3,186.23 210,360.1K
17:28 3,186.32 3,188.00 3,185.72 3,185.72 273,013.6K
17:29 3,184.71 3,185.01 3,182.00 3,183.02 386,942.1K
17:30 3,183.03 3,185.09 3,183.03 3,184.57 166,443.7K
17:31 3,184.65 3,184.81 3,184.21 3,184.81 77,542.6K
17:32 3,184.73 3,184.73 3,182.67 3,183.08 143,808.6K
17:33 3,182.91 3,182.93 3,182.15 3,182.19 105,751.7K
17:34 3,181.57 3,183.41 3,181.57 3,182.77 94,468.1K
17:35 3,183.88 3,184.56 3,183.67 3,184.24 125,061.7K
17:36 3,184.34 3,185.18 3,184.34 3,184.81 110,371.1K
17:37 3,184.79 3,185.53 3,184.56 3,184.56 89,481.4K
17:38 3,184.58 3,184.87 3,184.39 3,184.87 62,095.9K
17:39 3,185.18 3,185.82 3,185.15 3,185.76 239,450.5K
17:40 3,185.51 3,186.44 3,185.51 3,186.44 114,971.6K
17:41 3,186.41 3,186.64 3,185.67 3,185.67 133,685.6K
17:42 3,185.19 3,185.31 3,183.90 3,183.90 65,121.5K
17:43 3,183.42 3,183.42 3,182.65 3,182.65 148,069.6K
17:44 3,182.15 3,183.12 3,182.15 3,182.41 98,895.8K
17:45 3,182.86 3,183.00 3,182.82 3,182.82 65,372.1K
17:46 3,182.84 3,184.81 3,182.84 3,184.78 105,274.5K
17:47 3,184.51 3,186.73 3,184.51 3,186.19 126,119.8K
17:48 3,186.92 3,187.37 3,186.44 3,186.44 123,436.0K
17:49 3,186.46 3,186.46 3,185.33 3,185.33 93,795.3K
17:50 3,185.10 3,186.82 3,185.10 3,186.82 75,034.3K
17:51 3,186.97 3,187.06 3,185.87 3,185.87 62,328.2K
17:52 3,185.79 3,187.50 3,185.67 3,186.55 58,646.1K
17:53 3,187.14 3,189.86 3,187.14 3,189.79 119,545.7K
17:54 3,190.42 3,191.65 3,189.25 3,191.60 225,884.6K
17:55 3,191.59 3,191.59 3,189.72 3,191.15 86,852.8K
17:56 3,190.58 3,192.35 3,190.58 3,191.66 205,627.8K
17:57 3,191.28 3,191.66 3,191.06 3,191.43 88,247.0K
17:58 3,191.01 3,191.80 3,190.34 3,190.34 101,243.2K
17:59 3,190.31 3,190.31 3,189.22 3,189.25 46,515.4K
18:00 3,189.38 3,190.19 3,187.50 3,187.50 186,707.8K
18:01 3,187.52 3,187.52 3,186.94 3,187.37 75,814.1K
18:02 3,187.33 3,188.08 3,187.33 3,187.83 63,290.7K
18:03 3,187.31 3,187.60 3,186.88 3,186.88 80,170.5K
18:04 3,186.30 3,186.54 3,185.91 3,186.45 53,748.9K
18:05 3,187.11 3,187.86 3,187.11 3,187.84 48,148.5K
18:06 3,188.01 3,188.01 3,187.58 3,187.84 53,419.6K
18:07 3,188.13 3,188.18 3,187.32 3,187.55 47,803.1K
18:08 3,187.22 3,187.22 3,186.43 3,186.43 78,144.6K
18:09 3,186.34 3,186.44 3,183.25 3,183.54 213,324.3K
18:10 3,182.80 3,186.06 3,182.80 3,186.06 206,863.1K
18:11 3,186.00 3,186.05 3,185.58 3,186.05 68,343.0K
18:12 3,185.87 3,185.95 3,185.70 3,185.95 54,373.9K
18:13 3,186.01 3,186.88 3,185.81 3,186.88 88,719.0K
18:14 3,187.23 3,187.71 3,187.23 3,187.37 77,165.7K
18:15 3,186.74 3,187.63 3,186.63 3,186.89 92,209.7K
18:16 3,186.69 3,187.62 3,186.69 3,186.85 78,839.0K
18:17 3,186.89 3,187.13 3,186.87 3,187.10 63,176.0K
18:18 3,187.23 3,187.23 3,186.83 3,186.92 44,888.0K
18:19 3,186.90 3,187.24 3,186.70 3,187.24 48,449.3K
18:20 3,187.16 3,187.35 3,186.89 3,187.10 77,479.9K
18:21 3,187.26 3,188.10 3,187.09 3,188.08 132,603.3K
18:22 3,187.95 3,188.00 3,187.61 3,188.00 72,743.8K
18:23 3,187.57 3,188.51 3,187.57 3,188.32 143,270.3K
18:24 3,188.37 3,190.52 3,188.37 3,190.52 133,488.9K
18:25 3,190.49 3,190.73 3,190.22 3,190.22 94,417.8K
18:26 3,190.24 3,191.14 3,190.22 3,190.95 120,757.1K
18:27 3,191.13 3,191.19 3,190.44 3,190.56 107,994.7K
18:28 3,190.59 3,190.59 3,189.81 3,189.81 61,816.5K
18:29 3,189.69 3,191.10 3,189.64 3,191.10 129,328.0K
18:30 3,191.71 3,192.08 3,191.71 3,191.82 106,157.0K
18:31 3,191.89 3,193.46 3,191.89 3,193.11 229,073.5K
18:32 3,193.30 3,193.42 3,192.71 3,193.05 194,036.6K
18:33 3,193.65 3,194.50 3,193.65 3,194.48 189,931.2K
18:34 3,194.50 3,194.50 3,192.28 3,192.28 159,122.8K
18:35 3,192.49 3,193.41 3,192.11 3,193.06 187,525.1K
18:36 3,192.72 3,193.14 3,192.61 3,193.14 164,029.1K
18:37 3,193.19 3,193.71 3,193.19 3,193.65 49,989.7K
18:38 3,193.92 3,194.43 3,193.92 3,194.28 136,799.7K
18:39 3,194.49 3,194.79 3,194.46 3,194.46 103,710.9K
18:40 3,194.58 3,194.58 3,194.58 3,194.58 1,044,406.5K
18:43 3,195.08 3,195.08 3,195.08 3,195.08 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles