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 3,263.51 3,263.51 3,262.65 3,262.65 769,614.0K
10:01 3,262.61 3,263.39 3,262.29 3,262.79 159,954.6K
10:02 3,263.24 3,263.24 3,262.51 3,262.79 180,613.6K
10:03 3,262.47 3,262.47 3,261.19 3,261.19 229,672.6K
10:04 3,261.58 3,261.58 3,260.47 3,261.09 373,773.8K
10:05 3,259.87 3,260.00 3,258.00 3,258.00 444,862.8K
10:06 3,257.35 3,257.37 3,256.23 3,256.23 344,347.9K
10:07 3,256.44 3,257.65 3,256.18 3,257.65 274,607.2K
10:08 3,257.80 3,258.16 3,257.31 3,258.08 230,214.0K
10:09 3,258.04 3,258.76 3,257.91 3,257.94 249,687.6K
10:10 3,257.83 3,258.04 3,256.56 3,256.56 200,537.6K
10:11 3,256.62 3,257.21 3,255.96 3,257.06 298,486.2K
10:12 3,257.04 3,257.80 3,257.04 3,257.35 159,704.5K
10:13 3,256.57 3,256.98 3,255.80 3,255.80 190,564.0K
10:14 3,255.83 3,256.00 3,255.29 3,255.39 234,355.5K
10:15 3,255.48 3,257.28 3,255.48 3,257.28 242,058.8K
10:16 3,257.23 3,257.28 3,256.70 3,256.90 126,906.5K
10:17 3,257.01 3,257.68 3,256.94 3,257.62 112,280.2K
10:18 3,257.52 3,257.96 3,257.37 3,257.85 178,116.9K
10:19 3,257.91 3,257.96 3,257.38 3,257.38 109,631.7K
10:20 3,256.95 3,257.55 3,256.95 3,257.48 184,188.8K
10:21 3,257.40 3,259.35 3,257.40 3,259.35 233,963.2K
10:22 3,259.38 3,259.38 3,258.18 3,258.96 160,857.1K
10:23 3,258.75 3,258.78 3,258.33 3,258.42 102,154.7K
10:24 3,258.41 3,259.17 3,258.41 3,258.51 122,792.9K
10:25 3,258.47 3,258.47 3,257.67 3,257.71 107,974.1K
10:26 3,257.34 3,257.99 3,257.32 3,257.44 139,588.1K
10:27 3,257.47 3,257.47 3,256.51 3,256.61 248,039.7K
10:28 3,256.60 3,256.73 3,256.33 3,256.33 211,192.8K
10:29 3,256.03 3,256.23 3,255.84 3,256.23 237,601.7K
10:30 3,256.41 3,256.41 3,255.65 3,256.11 142,092.2K
10:31 3,255.97 3,255.97 3,254.39 3,254.39 213,534.0K
10:32 3,254.26 3,254.78 3,253.68 3,254.70 283,561.5K
10:33 3,255.19 3,255.19 3,254.34 3,254.34 165,440.0K
10:34 3,254.24 3,254.38 3,254.05 3,254.19 118,611.0K
10:35 3,254.03 3,254.21 3,253.79 3,253.83 140,688.9K
10:36 3,253.71 3,253.71 3,252.02 3,252.32 314,002.6K
10:37 3,252.13 3,252.88 3,251.81 3,252.88 218,813.3K
10:38 3,252.97 3,252.98 3,251.87 3,251.87 103,235.0K
10:39 3,252.02 3,252.02 3,250.94 3,250.94 178,982.5K
10:40 3,250.64 3,250.73 3,249.93 3,250.73 225,257.9K
10:41 3,251.03 3,251.86 3,250.91 3,251.85 145,984.4K
10:42 3,252.23 3,253.81 3,252.23 3,253.69 184,765.4K
10:43 3,253.90 3,253.90 3,253.11 3,253.59 96,203.8K
10:44 3,253.72 3,254.22 3,253.56 3,253.69 80,989.7K
10:45 3,253.76 3,254.65 3,253.64 3,254.65 120,519.2K
10:46 3,254.61 3,254.67 3,254.39 3,254.39 113,304.9K
10:47 3,254.36 3,254.36 3,253.27 3,253.34 64,450.7K
10:48 3,253.41 3,253.60 3,253.12 3,253.34 132,234.4K
10:49 3,253.20 3,253.73 3,253.20 3,253.56 80,524.3K
10:50 3,253.68 3,256.31 3,253.64 3,256.31 110,814.4K
10:51 3,255.96 3,255.96 3,254.30 3,254.33 79,157.4K
10:52 3,254.45 3,254.97 3,253.96 3,254.97 52,482.3K
10:53 3,254.83 3,256.36 3,254.83 3,255.98 83,492.5K
10:54 3,255.61 3,255.61 3,255.48 3,255.48 51,379.5K
10:55 3,255.48 3,255.48 3,254.99 3,255.02 90,574.8K
10:56 3,255.12 3,255.27 3,255.03 3,255.13 90,275.5K
10:57 3,254.90 3,255.03 3,254.75 3,254.86 71,001.4K
10:58 3,254.99 3,255.07 3,254.81 3,254.93 32,470.5K
10:59 3,254.92 3,254.98 3,254.74 3,254.75 53,137.1K
11:00 3,254.80 3,254.92 3,253.77 3,253.77 96,521.8K
11:01 3,253.79 3,253.79 3,253.19 3,253.26 159,805.8K
11:02 3,253.15 3,253.53 3,253.08 3,253.53 73,933.0K
11:03 3,253.59 3,253.88 3,253.50 3,253.88 63,895.8K
11:04 3,254.27 3,254.46 3,254.19 3,254.46 72,367.4K
11:05 3,254.48 3,255.58 3,254.48 3,255.55 70,202.7K
11:06 3,255.61 3,255.63 3,254.92 3,255.42 87,636.5K
11:07 3,255.17 3,255.31 3,253.40 3,253.40 191,243.2K
11:08 3,253.28 3,253.28 3,252.47 3,252.68 83,812.1K
11:09 3,252.62 3,252.62 3,252.07 3,252.08 95,577.5K
11:10 3,251.14 3,251.49 3,250.87 3,250.87 112,766.4K
11:11 3,250.76 3,253.76 3,250.63 3,253.68 220,809.1K
11:12 3,253.23 3,253.25 3,252.03 3,252.18 67,046.3K
11:13 3,252.17 3,252.17 3,251.06 3,251.51 60,979.4K
11:14 3,251.42 3,251.60 3,251.32 3,251.60 65,772.1K
11:15 3,251.57 3,251.87 3,251.57 3,251.80 83,072.4K
11:16 3,251.97 3,252.36 3,251.19 3,251.60 93,095.5K
11:17 3,251.54 3,251.88 3,249.64 3,249.64 287,748.6K
11:18 3,249.52 3,249.52 3,247.83 3,247.83 473,024.4K
11:19 3,247.86 3,247.86 3,247.58 3,247.58 186,028.6K
11:20 3,247.16 3,248.85 3,246.87 3,248.85 325,181.4K
11:21 3,248.93 3,249.67 3,248.58 3,249.67 155,893.5K
11:22 3,249.24 3,249.52 3,248.85 3,249.16 199,181.7K
11:23 3,248.99 3,249.61 3,248.73 3,249.49 143,067.0K
11:24 3,249.63 3,249.63 3,249.27 3,249.57 96,459.1K
11:25 3,249.42 3,249.42 3,247.03 3,247.11 215,976.9K
11:26 3,247.10 3,247.34 3,247.08 3,247.13 251,384.8K
11:27 3,247.27 3,248.09 3,247.16 3,247.73 142,305.9K
11:28 3,247.73 3,248.49 3,247.73 3,248.38 131,444.3K
11:29 3,248.50 3,249.04 3,248.50 3,248.64 119,214.7K
11:30 3,248.49 3,248.79 3,248.33 3,248.33 126,182.0K
11:31 3,248.21 3,248.74 3,248.05 3,248.56 113,626.4K
11:32 3,248.65 3,249.82 3,248.45 3,249.47 130,665.7K
11:33 3,249.56 3,250.69 3,249.26 3,250.56 168,436.7K
11:34 3,250.26 3,251.65 3,250.26 3,251.41 164,302.2K
11:35 3,251.26 3,251.89 3,249.87 3,249.87 161,107.9K
11:36 3,249.16 3,249.64 3,249.16 3,249.63 134,544.9K
11:37 3,249.70 3,249.96 3,248.74 3,249.04 101,750.0K
11:38 3,249.27 3,249.73 3,248.98 3,249.67 92,534.0K
11:39 3,249.81 3,250.18 3,249.68 3,249.80 93,537.7K
11:40 3,250.00 3,251.01 3,250.00 3,251.01 170,100.5K
11:41 3,250.85 3,250.97 3,249.25 3,249.43 142,873.0K
11:42 3,249.81 3,249.84 3,249.05 3,249.43 114,500.3K
11:43 3,249.41 3,249.41 3,248.67 3,248.67 110,207.0K
11:44 3,248.81 3,248.87 3,248.52 3,248.52 295,058.8K
11:45 3,248.37 3,251.38 3,248.37 3,250.48 367,092.9K
11:46 3,246.52 3,246.52 3,244.41 3,245.11 709,674.7K
11:47 3,245.05 3,247.07 3,245.05 3,246.53 411,427.8K
11:48 3,246.54 3,247.52 3,246.54 3,247.17 270,536.3K
11:49 3,247.17 3,247.23 3,245.43 3,245.47 232,655.8K
11:50 3,245.44 3,245.66 3,245.09 3,245.09 171,100.6K
11:51 3,245.18 3,245.88 3,245.09 3,245.82 167,566.1K
11:52 3,246.62 3,248.14 3,246.62 3,248.12 156,614.0K
11:53 3,247.27 3,247.27 3,246.47 3,247.26 140,109.8K
11:54 3,247.05 3,248.24 3,246.84 3,247.96 113,524.3K
11:55 3,248.39 3,249.39 3,248.39 3,249.18 167,777.0K
11:56 3,249.62 3,250.02 3,249.34 3,250.00 138,732.7K
11:57 3,249.70 3,249.70 3,248.08 3,248.09 110,843.3K
11:58 3,247.76 3,248.37 3,247.60 3,248.33 142,078.6K
11:59 3,248.54 3,249.55 3,247.64 3,247.66 183,273.9K
12:00 3,247.57 3,249.19 3,247.28 3,249.19 163,189.8K
12:01 3,248.93 3,248.93 3,248.47 3,248.60 101,394.6K
12:02 3,248.64 3,249.52 3,248.17 3,248.96 114,278.3K
12:03 3,249.17 3,251.16 3,249.17 3,250.47 281,486.4K
12:04 3,250.52 3,251.76 3,249.67 3,251.76 192,642.9K
12:05 3,251.68 3,251.72 3,251.17 3,251.63 143,450.8K
12:06 3,251.70 3,251.74 3,250.56 3,250.56 77,737.4K
12:07 3,250.84 3,251.85 3,250.84 3,251.85 134,773.2K
12:08 3,251.10 3,251.27 3,250.84 3,251.23 105,078.5K
12:09 3,251.38 3,253.19 3,251.38 3,253.19 153,399.9K
12:10 3,253.25 3,253.54 3,252.45 3,252.45 165,007.2K
12:11 3,252.38 3,252.76 3,252.38 3,252.76 80,095.6K
12:12 3,252.67 3,252.85 3,252.54 3,252.73 104,752.6K
12:13 3,252.70 3,252.96 3,252.58 3,252.96 150,048.5K
12:14 3,252.99 3,253.07 3,252.73 3,252.73 153,201.8K
12:15 3,252.75 3,253.07 3,252.67 3,252.83 159,205.9K
12:16 3,253.28 3,253.36 3,252.93 3,252.93 201,358.9K
12:17 3,252.82 3,253.30 3,252.27 3,253.22 203,710.6K
12:18 3,253.03 3,253.14 3,252.59 3,253.14 105,339.4K
12:19 3,253.14 3,253.43 3,253.00 3,253.03 106,545.8K
12:20 3,253.11 3,253.13 3,252.89 3,252.96 55,792.1K
12:21 3,252.70 3,253.52 3,252.62 3,253.20 96,293.5K
12:22 3,252.81 3,253.44 3,252.56 3,253.44 166,886.5K
12:23 3,252.94 3,254.47 3,252.94 3,254.47 190,299.6K
12:24 3,253.84 3,254.63 3,252.92 3,253.01 253,382.6K
12:25 3,252.87 3,254.11 3,252.87 3,254.11 117,467.9K
12:26 3,254.35 3,254.77 3,253.92 3,254.66 207,925.5K
12:27 3,254.63 3,255.52 3,254.63 3,255.16 190,365.0K
12:28 3,255.05 3,255.29 3,255.05 3,255.25 101,799.5K
12:29 3,255.24 3,255.73 3,255.20 3,255.73 107,005.8K
12:30 3,255.57 3,255.70 3,254.09 3,254.09 160,005.3K
12:31 3,253.36 3,253.62 3,252.68 3,253.01 149,841.0K
12:32 3,252.79 3,253.47 3,252.79 3,253.25 116,545.3K
12:33 3,254.53 3,254.81 3,253.38 3,253.48 165,343.5K
12:34 3,253.64 3,255.09 3,253.07 3,254.73 125,753.0K
12:35 3,254.71 3,254.72 3,253.90 3,254.70 112,264.0K
12:36 3,254.49 3,254.89 3,254.40 3,254.69 91,055.5K
12:37 3,254.76 3,254.84 3,252.63 3,253.00 246,786.8K
12:38 3,252.05 3,253.00 3,252.05 3,252.78 155,306.6K
12:39 3,252.62 3,253.25 3,252.62 3,252.85 51,960.5K
12:40 3,253.31 3,253.31 3,252.37 3,252.78 176,760.7K
12:41 3,251.94 3,252.22 3,251.73 3,251.94 174,291.0K
12:42 3,251.45 3,251.45 3,250.25 3,250.28 191,354.4K
12:43 3,250.69 3,251.55 3,250.32 3,250.86 109,190.4K
12:44 3,251.04 3,251.93 3,250.69 3,251.58 58,923.7K
12:45 3,251.45 3,251.45 3,250.46 3,250.46 108,596.1K
12:46 3,250.29 3,251.50 3,250.29 3,250.81 75,174.0K
12:47 3,250.63 3,251.06 3,250.53 3,250.92 124,961.2K
12:48 3,251.14 3,251.14 3,249.94 3,249.94 129,238.3K
12:49 3,250.06 3,250.62 3,250.06 3,250.08 117,511.5K
12:50 3,249.67 3,250.48 3,249.67 3,250.41 104,326.1K
12:51 3,250.47 3,250.47 3,249.74 3,250.39 72,950.6K
12:52 3,250.27 3,250.37 3,249.77 3,249.77 70,679.6K
12:53 3,249.80 3,250.01 3,249.65 3,249.65 72,553.6K
12:54 3,249.47 3,249.77 3,249.42 3,249.72 95,430.5K
12:55 3,249.46 3,249.46 3,248.67 3,248.90 133,082.6K
12:56 3,249.01 3,249.14 3,248.96 3,249.05 73,973.3K
12:57 3,249.05 3,249.96 3,248.98 3,249.96 98,780.2K
12:58 3,249.92 3,250.32 3,249.84 3,250.29 71,429.8K
12:59 3,249.89 3,250.63 3,249.78 3,250.57 72,322.1K
13:00 3,250.36 3,250.47 3,249.88 3,250.08 90,971.0K
13:01 3,250.20 3,250.22 3,249.74 3,250.02 69,465.9K
13:02 3,250.12 3,251.10 3,250.12 3,250.97 96,406.7K
13:03 3,251.01 3,251.57 3,251.00 3,251.48 69,015.7K
13:04 3,251.41 3,251.62 3,251.26 3,251.57 40,727.1K
13:05 3,251.81 3,252.79 3,251.81 3,252.55 113,937.3K
13:06 3,252.70 3,252.70 3,252.25 3,252.48 92,584.8K
13:07 3,252.54 3,252.54 3,251.72 3,251.72 53,127.1K
13:08 3,251.78 3,252.15 3,251.51 3,252.15 69,538.9K
13:09 3,251.93 3,252.39 3,251.93 3,252.34 63,175.5K
13:10 3,252.47 3,252.47 3,251.22 3,251.33 76,316.8K
13:11 3,251.27 3,251.80 3,251.27 3,251.39 112,232.7K
13:12 3,251.49 3,252.04 3,251.43 3,251.83 64,371.9K
13:13 3,252.47 3,252.54 3,252.23 3,252.37 46,441.9K
13:14 3,251.87 3,251.99 3,251.10 3,251.10 84,837.8K
13:15 3,251.21 3,251.73 3,250.65 3,251.66 44,595.3K
13:16 3,251.78 3,252.32 3,251.78 3,252.16 70,341.0K
13:17 3,251.88 3,251.88 3,251.11 3,251.46 96,217.1K
13:18 3,251.26 3,251.26 3,250.83 3,250.83 47,119.1K
13:19 3,250.60 3,251.14 3,250.60 3,251.01 43,510.2K
13:20 3,250.90 3,251.43 3,250.90 3,251.42 56,972.0K
13:21 3,251.49 3,251.57 3,251.38 3,251.40 38,600.2K
13:22 3,251.39 3,251.58 3,251.24 3,251.58 47,711.7K
13:23 3,251.60 3,252.12 3,251.56 3,252.06 53,266.0K
13:24 3,251.98 3,252.44 3,251.98 3,252.44 41,191.9K
13:25 3,252.46 3,252.69 3,252.39 3,252.66 66,665.3K
13:26 3,252.81 3,252.93 3,252.51 3,252.51 108,190.6K
13:27 3,252.67 3,252.84 3,252.63 3,252.65 144,282.8K
13:28 3,252.69 3,252.93 3,252.33 3,252.55 91,819.1K
13:29 3,252.48 3,252.64 3,252.04 3,252.18 80,032.0K
13:30 3,252.07 3,252.07 3,251.60 3,251.81 53,746.4K
13:31 3,251.79 3,252.16 3,251.71 3,252.16 53,948.6K
13:32 3,252.26 3,252.78 3,252.26 3,252.41 56,855.4K
13:33 3,252.17 3,252.84 3,252.17 3,252.60 51,754.3K
13:34 3,252.27 3,252.36 3,251.81 3,251.99 59,200.6K
13:35 3,252.12 3,252.53 3,252.00 3,252.53 74,655.1K
13:36 3,252.51 3,252.51 3,251.72 3,252.19 44,119.8K
13:37 3,252.34 3,252.34 3,251.45 3,251.70 50,402.3K
13:38 3,251.68 3,251.87 3,251.24 3,251.77 45,772.7K
13:39 3,251.71 3,253.32 3,251.71 3,253.32 82,888.7K
13:40 3,253.19 3,253.21 3,252.70 3,252.84 33,756.9K
13:41 3,252.37 3,252.58 3,252.29 3,252.58 73,164.6K
13:42 3,252.40 3,253.16 3,252.37 3,252.93 82,263.7K
13:43 3,252.47 3,252.75 3,252.47 3,252.72 81,945.2K
13:44 3,252.52 3,253.21 3,252.46 3,252.62 62,883.0K
13:45 3,252.92 3,252.92 3,252.18 3,252.45 71,806.3K
13:46 3,252.51 3,252.72 3,252.42 3,252.72 44,246.2K
13:47 3,252.52 3,252.89 3,252.42 3,252.78 83,504.1K
13:48 3,252.66 3,252.82 3,252.12 3,252.12 96,176.3K
13:49 3,253.16 3,254.51 3,253.13 3,254.47 75,400.1K
13:50 3,254.09 3,254.74 3,254.08 3,254.71 127,590.1K
13:51 3,254.60 3,255.37 3,254.57 3,255.23 103,479.4K
13:52 3,255.61 3,255.88 3,255.02 3,255.02 89,103.2K
13:53 3,255.25 3,255.52 3,255.10 3,255.19 72,228.2K
13:54 3,255.31 3,255.59 3,254.81 3,255.09 90,131.4K
13:55 3,255.30 3,255.96 3,254.91 3,255.67 113,354.4K
13:56 3,255.60 3,255.96 3,255.49 3,255.49 121,250.9K
13:57 3,255.78 3,255.95 3,255.77 3,255.83 130,965.5K
13:58 3,255.36 3,255.44 3,254.78 3,255.09 91,145.6K
13:59 3,255.10 3,255.10 3,254.37 3,254.62 73,194.7K
14:00 3,254.84 3,254.88 3,253.70 3,253.70 109,955.2K
14:01 3,253.12 3,253.30 3,253.12 3,253.21 98,782.1K
14:02 3,253.13 3,253.52 3,253.13 3,253.41 50,460.6K
14:03 3,253.40 3,253.40 3,253.21 3,253.37 31,754.4K
14:04 3,253.18 3,253.28 3,252.97 3,253.02 34,936.4K
14:05 3,252.86 3,254.72 3,252.86 3,254.69 204,366.9K
14:06 3,254.78 3,254.99 3,254.62 3,254.69 96,990.6K
14:07 3,254.89 3,254.89 3,254.06 3,254.39 73,007.5K
14:08 3,254.18 3,254.35 3,253.93 3,254.11 86,254.0K
14:09 3,253.36 3,253.36 3,252.85 3,253.02 76,462.4K
14:10 3,253.11 3,253.58 3,252.95 3,253.18 78,917.2K
14:11 3,253.38 3,253.74 3,253.06 3,253.58 109,100.5K
14:12 3,253.52 3,254.26 3,253.52 3,254.21 87,456.9K
14:13 3,254.33 3,254.82 3,254.11 3,254.20 36,568.2K
14:14 3,254.15 3,255.73 3,254.15 3,255.73 94,689.6K
14:15 3,255.83 3,256.30 3,255.05 3,255.05 92,176.2K
14:16 3,255.06 3,255.06 3,254.26 3,254.41 120,511.8K
14:17 3,254.25 3,254.92 3,253.85 3,254.83 97,756.9K
14:18 3,254.36 3,255.34 3,254.29 3,255.24 101,063.7K
14:19 3,255.44 3,255.48 3,254.77 3,254.77 80,771.3K
14:20 3,254.65 3,255.41 3,254.39 3,255.26 92,285.9K
14:21 3,256.83 3,257.38 3,255.85 3,255.85 200,967.9K
14:22 3,255.85 3,256.37 3,255.42 3,255.65 151,361.3K
14:23 3,256.05 3,256.05 3,255.54 3,256.01 84,571.5K
14:24 3,256.32 3,256.76 3,256.19 3,256.76 102,342.0K
14:25 3,256.61 3,256.61 3,255.00 3,255.02 108,602.1K
14:26 3,254.85 3,255.08 3,254.45 3,255.08 54,372.4K
14:27 3,255.18 3,255.40 3,255.01 3,255.10 46,605.0K
14:28 3,255.16 3,255.87 3,255.05 3,255.87 132,982.3K
14:29 3,255.92 3,256.81 3,255.85 3,256.81 123,008.8K
14:30 3,256.72 3,257.22 3,256.69 3,256.72 89,474.0K
14:31 3,255.87 3,256.14 3,255.75 3,256.14 70,122.5K
14:32 3,256.12 3,256.16 3,255.69 3,256.02 76,750.3K
14:33 3,256.41 3,256.53 3,255.93 3,256.13 84,773.9K
14:34 3,256.49 3,256.49 3,256.02 3,256.15 71,651.5K
14:35 3,256.00 3,257.18 3,256.00 3,257.18 76,742.5K
14:36 3,257.02 3,257.07 3,256.85 3,256.93 89,764.8K
14:37 3,256.83 3,257.39 3,256.73 3,256.94 99,977.7K
14:38 3,256.94 3,257.00 3,256.66 3,257.00 55,460.6K
14:39 3,257.01 3,257.13 3,256.37 3,256.88 99,141.8K
14:40 3,256.86 3,257.78 3,256.86 3,257.51 84,589.7K
14:41 3,257.59 3,257.74 3,257.38 3,257.59 83,850.2K
14:42 3,257.58 3,258.08 3,257.57 3,258.03 74,892.1K
14:43 3,258.16 3,258.27 3,258.06 3,258.06 90,602.9K
14:44 3,258.10 3,258.21 3,258.02 3,258.15 76,643.2K
14:45 3,258.13 3,258.19 3,257.25 3,257.33 112,244.8K
14:46 3,257.52 3,257.52 3,256.11 3,256.20 132,101.4K
14:47 3,256.18 3,256.31 3,255.94 3,256.03 92,011.5K
14:48 3,256.28 3,256.61 3,256.14 3,256.14 96,724.6K
14:49 3,256.21 3,256.98 3,256.20 3,256.80 78,756.9K
14:50 3,256.79 3,257.63 3,256.59 3,256.59 108,243.6K
14:51 3,256.60 3,256.93 3,256.36 3,256.93 55,337.3K
14:52 3,256.80 3,257.14 3,256.71 3,257.09 74,163.6K
14:53 3,257.10 3,257.29 3,257.10 3,257.23 81,170.1K
14:54 3,257.25 3,257.41 3,257.02 3,257.09 68,221.8K
14:55 3,257.09 3,257.11 3,256.32 3,256.38 80,176.0K
14:56 3,256.26 3,256.93 3,256.26 3,256.90 142,880.0K
14:57 3,256.89 3,256.90 3,256.59 3,256.77 70,780.7K
14:58 3,256.79 3,256.89 3,256.56 3,256.75 74,832.2K
14:59 3,256.70 3,256.70 3,256.22 3,256.33 81,889.9K
15:00 3,256.35 3,257.00 3,256.29 3,257.00 119,264.4K
15:01 3,257.05 3,257.57 3,257.04 3,257.57 97,293.6K
15:02 3,257.35 3,257.65 3,256.96 3,257.18 94,101.7K
15:03 3,256.93 3,257.51 3,256.75 3,257.46 188,312.7K
15:04 3,257.50 3,257.66 3,257.49 3,257.60 106,849.6K
15:05 3,257.55 3,257.87 3,257.13 3,257.37 101,599.8K
15:06 3,257.18 3,257.60 3,257.18 3,257.52 112,758.5K
15:07 3,257.43 3,257.52 3,257.16 3,257.45 86,431.4K
15:08 3,257.22 3,257.45 3,257.02 3,257.39 61,536.8K
15:09 3,257.21 3,257.21 3,257.01 3,257.12 65,044.6K
15:10 3,256.94 3,257.28 3,256.94 3,257.02 88,967.0K
15:11 3,256.92 3,257.05 3,256.62 3,257.05 160,225.5K
15:12 3,256.99 3,257.33 3,256.96 3,257.14 141,267.3K
15:13 3,257.04 3,257.04 3,256.30 3,256.82 151,232.6K
15:14 3,256.47 3,256.89 3,256.47 3,256.82 122,496.5K
15:15 3,256.77 3,256.80 3,256.04 3,256.39 156,557.6K
15:16 3,256.31 3,256.48 3,256.27 3,256.45 111,263.3K
15:17 3,256.60 3,256.68 3,255.88 3,256.04 152,459.3K
15:18 3,256.03 3,256.30 3,255.76 3,255.76 269,939.6K
15:19 3,255.66 3,255.91 3,255.56 3,255.82 149,203.6K
15:20 3,255.94 3,256.18 3,255.92 3,255.92 125,571.1K
15:21 3,255.77 3,256.10 3,255.77 3,255.87 77,670.1K
15:22 3,255.94 3,256.36 3,255.85 3,256.00 84,167.8K
15:23 3,256.07 3,256.07 3,255.49 3,255.53 102,195.5K
15:24 3,254.54 3,254.54 3,253.26 3,253.53 322,429.2K
15:25 3,253.24 3,253.77 3,252.76 3,253.58 208,214.8K
15:26 3,253.35 3,253.40 3,253.12 3,253.18 190,233.2K
15:27 3,253.41 3,253.87 3,253.32 3,253.77 98,363.7K
15:28 3,254.03 3,254.03 3,253.34 3,253.36 115,579.7K
15:29 3,253.43 3,253.47 3,252.13 3,252.13 260,916.1K
15:30 3,252.29 3,252.73 3,252.15 3,252.73 158,223.4K
15:31 3,252.65 3,253.03 3,252.46 3,253.03 92,921.0K
15:32 3,252.82 3,253.00 3,252.68 3,252.74 86,102.2K
15:33 3,252.77 3,252.77 3,252.23 3,252.52 87,044.0K
15:34 3,252.65 3,254.09 3,252.35 3,254.09 143,938.5K
15:35 3,254.60 3,254.60 3,254.13 3,254.30 66,023.1K
15:36 3,254.41 3,254.88 3,254.37 3,254.83 66,970.4K
15:37 3,255.37 3,255.95 3,255.24 3,255.83 140,220.9K
15:38 3,255.92 3,256.24 3,255.48 3,255.48 114,456.1K
15:39 3,255.41 3,256.34 3,255.41 3,256.34 94,024.0K
15:40 3,256.17 3,256.32 3,255.14 3,255.47 189,750.8K
15:41 3,255.37 3,255.41 3,254.00 3,254.00 187,517.0K
15:42 3,253.82 3,254.17 3,253.35 3,253.36 313,035.0K
15:43 3,252.70 3,252.70 3,248.35 3,249.35 1,100,805.4K
15:44 3,250.26 3,251.29 3,250.07 3,250.59 278,288.7K
15:45 3,250.55 3,250.55 3,249.62 3,249.75 221,932.5K
15:46 3,249.78 3,249.78 3,247.92 3,247.92 216,882.4K
15:47 3,248.22 3,250.97 3,248.20 3,250.97 230,237.2K
15:48 3,250.95 3,251.81 3,250.95 3,251.74 131,040.9K
15:49 3,251.61 3,251.68 3,250.74 3,250.74 160,264.5K
15:50 3,250.56 3,251.02 3,250.41 3,251.02 91,558.3K
15:51 3,251.06 3,253.58 3,250.98 3,253.58 150,169.6K
15:52 3,253.44 3,253.44 3,252.26 3,252.30 110,224.9K
15:53 3,252.27 3,253.16 3,252.27 3,253.16 133,949.3K
15:54 3,253.28 3,253.61 3,253.07 3,253.18 93,405.2K
15:55 3,253.34 3,253.52 3,253.17 3,253.36 136,089.8K
15:56 3,253.44 3,256.23 3,253.44 3,256.23 302,766.3K
15:57 3,256.04 3,256.58 3,255.92 3,256.28 182,180.7K
15:58 3,255.80 3,255.80 3,254.90 3,255.35 122,929.0K
15:59 3,255.30 3,255.91 3,255.10 3,255.71 87,745.9K
16:00 3,255.75 3,256.91 3,255.75 3,256.88 157,165.6K
16:01 3,256.94 3,256.94 3,254.80 3,254.98 163,726.7K
16:02 3,254.74 3,255.20 3,254.74 3,254.89 140,979.4K
16:03 3,255.09 3,255.09 3,254.20 3,254.26 80,791.4K
16:04 3,254.45 3,254.45 3,253.97 3,254.19 40,734.6K
16:05 3,254.28 3,255.05 3,254.27 3,255.00 53,477.0K
16:06 3,255.07 3,255.61 3,254.81 3,255.08 102,567.2K
16:07 3,255.27 3,255.51 3,254.93 3,255.42 204,863.0K
16:08 3,255.29 3,256.79 3,255.29 3,256.79 313,029.1K
16:09 3,256.94 3,257.82 3,256.55 3,256.55 336,230.1K
16:10 3,255.28 3,256.30 3,255.11 3,255.84 141,139.1K
16:11 3,255.87 3,256.54 3,255.87 3,256.54 121,486.8K
16:12 3,255.67 3,255.85 3,253.44 3,253.99 215,469.6K
16:13 3,254.26 3,254.37 3,253.88 3,254.28 119,413.8K
16:14 3,254.40 3,254.80 3,253.05 3,253.15 162,296.4K
16:15 3,253.46 3,254.21 3,253.44 3,253.75 271,834.4K
16:16 3,253.88 3,253.88 3,253.26 3,253.46 108,948.3K
16:17 3,252.82 3,253.74 3,252.82 3,253.74 154,487.9K
16:18 3,253.62 3,254.25 3,253.17 3,254.25 82,343.3K
16:19 3,254.31 3,255.71 3,254.31 3,255.19 261,437.9K
16:20 3,255.04 3,255.04 3,254.47 3,254.87 138,684.7K
16:21 3,255.04 3,255.54 3,255.04 3,255.47 113,904.0K
16:22 3,255.60 3,255.60 3,255.04 3,255.58 88,422.8K
16:23 3,255.48 3,255.85 3,255.24 3,255.85 92,028.3K
16:24 3,255.65 3,255.92 3,255.41 3,255.66 128,740.0K
16:25 3,255.64 3,256.20 3,255.54 3,256.10 120,765.5K
16:26 3,256.12 3,256.57 3,256.05 3,256.31 110,818.3K
16:27 3,256.48 3,256.52 3,255.90 3,256.28 112,047.2K
16:28 3,256.03 3,256.69 3,255.54 3,256.69 110,029.5K
16:29 3,256.67 3,257.14 3,256.67 3,256.86 130,105.7K
16:30 3,257.04 3,258.60 3,257.04 3,258.60 316,015.6K
16:31 3,258.97 3,259.23 3,258.64 3,258.64 420,428.0K
16:32 3,258.38 3,258.67 3,257.77 3,258.66 266,390.6K
16:33 3,258.59 3,259.46 3,258.22 3,258.77 236,797.5K
16:34 3,258.87 3,259.36 3,258.86 3,259.36 184,160.5K
16:35 3,259.08 3,259.44 3,259.00 3,259.42 104,233.8K
16:36 3,259.40 3,260.26 3,259.40 3,260.20 284,567.2K
16:37 3,260.06 3,260.48 3,259.89 3,260.34 163,329.5K
16:38 3,260.39 3,260.52 3,260.30 3,260.41 129,268.7K
16:39 3,260.45 3,260.63 3,260.41 3,260.63 139,593.9K
16:40 3,260.62 3,260.91 3,260.56 3,260.91 109,644.9K
16:41 3,260.88 3,261.83 3,260.74 3,261.83 361,334.2K
16:42 3,262.25 3,263.30 3,262.25 3,262.81 408,253.3K
16:43 3,263.05 3,263.05 3,262.23 3,262.61 164,654.0K
16:44 3,262.72 3,263.30 3,262.72 3,263.14 297,697.3K
16:45 3,263.26 3,263.65 3,263.01 3,263.51 256,521.5K
16:46 3,263.50 3,266.63 3,263.50 3,265.92 573,406.9K
16:47 3,265.83 3,267.10 3,265.71 3,266.98 321,167.4K
16:48 3,265.82 3,266.34 3,265.70 3,266.12 415,677.1K
16:49 3,265.90 3,266.23 3,264.88 3,266.23 281,086.8K
16:50 3,266.41 3,266.41 3,265.30 3,265.30 144,381.2K
16:51 3,265.01 3,265.01 3,262.47 3,262.47 294,200.4K
16:52 3,262.53 3,262.53 3,260.90 3,261.68 205,962.1K
16:53 3,261.69 3,262.45 3,261.36 3,262.45 136,485.8K
16:54 3,262.72 3,264.48 3,262.72 3,263.88 271,410.2K
16:55 3,264.07 3,264.07 3,263.36 3,263.37 145,051.6K
16:56 3,263.33 3,263.54 3,263.02 3,263.54 128,881.4K
16:57 3,263.13 3,263.19 3,262.98 3,262.98 187,137.6K
16:58 3,263.28 3,263.28 3,262.28 3,262.38 144,426.9K
16:59 3,262.41 3,262.41 3,261.78 3,261.85 152,162.8K
17:00 3,262.55 3,262.98 3,261.68 3,261.95 190,543.2K
17:01 3,261.95 3,262.03 3,261.40 3,261.73 106,524.5K
17:02 3,261.82 3,262.04 3,260.75 3,260.75 133,155.6K
17:03 3,260.82 3,261.10 3,260.82 3,260.93 71,161.1K
17:04 3,261.11 3,261.27 3,260.64 3,260.81 105,043.6K
17:05 3,260.71 3,261.37 3,260.71 3,261.36 82,546.0K
17:06 3,261.36 3,261.55 3,261.00 3,261.14 107,489.9K
17:07 3,261.30 3,261.70 3,261.00 3,261.70 112,203.3K
17:08 3,261.35 3,261.35 3,260.69 3,261.30 125,839.9K
17:09 3,261.45 3,262.68 3,261.45 3,262.68 169,973.2K
17:10 3,264.50 3,264.50 3,263.54 3,264.00 332,097.9K
17:11 3,262.96 3,263.46 3,262.73 3,263.46 93,390.0K
17:12 3,263.43 3,263.59 3,261.35 3,261.35 123,485.9K
17:13 3,261.22 3,262.30 3,260.32 3,260.36 226,749.8K
17:14 3,260.07 3,262.30 3,260.07 3,261.36 80,351.0K
17:15 3,261.20 3,262.07 3,261.20 3,261.50 57,865.2K
17:16 3,261.42 3,261.71 3,261.27 3,261.43 69,554.3K
17:17 3,260.34 3,260.85 3,260.08 3,260.85 114,784.4K
17:18 3,260.93 3,261.08 3,260.76 3,260.76 57,266.9K
17:19 3,260.48 3,260.62 3,260.00 3,260.16 119,597.4K
17:20 3,260.41 3,261.03 3,260.40 3,261.03 93,342.0K
17:21 3,261.10 3,261.32 3,260.39 3,260.39 119,235.5K
17:22 3,261.04 3,261.16 3,259.92 3,259.95 132,861.6K
17:23 3,259.76 3,259.76 3,258.73 3,258.73 289,702.4K
17:24 3,258.89 3,260.28 3,258.89 3,260.28 143,364.5K
17:25 3,260.32 3,260.72 3,259.74 3,259.74 149,922.3K
17:26 3,259.85 3,260.02 3,258.97 3,258.97 106,550.0K
17:27 3,258.80 3,262.28 3,258.63 3,261.66 283,605.0K
17:28 3,260.71 3,261.98 3,260.67 3,261.77 125,927.9K
17:29 3,261.84 3,261.85 3,260.92 3,260.92 120,112.8K
17:30 3,261.08 3,261.21 3,260.67 3,261.21 91,701.8K
17:31 3,261.21 3,261.52 3,261.14 3,261.47 62,188.0K
17:32 3,261.49 3,261.49 3,260.96 3,261.39 100,248.8K
17:33 3,261.29 3,261.42 3,260.63 3,260.68 171,655.3K
17:34 3,260.78 3,261.18 3,260.77 3,260.77 79,649.6K
17:35 3,260.78 3,261.11 3,260.78 3,261.08 83,300.2K
17:36 3,261.07 3,261.52 3,261.05 3,261.52 164,595.0K
17:37 3,261.34 3,261.34 3,260.58 3,260.58 116,424.0K
17:38 3,260.42 3,260.42 3,259.69 3,260.17 98,485.3K
17:39 3,260.17 3,260.58 3,260.17 3,260.51 69,208.5K
17:40 3,260.11 3,260.36 3,260.00 3,260.12 79,353.5K
17:41 3,260.47 3,261.12 3,260.42 3,260.86 163,341.7K
17:42 3,260.81 3,261.19 3,260.81 3,261.14 103,811.3K
17:43 3,261.55 3,263.14 3,261.53 3,263.14 153,685.4K
17:44 3,263.12 3,263.14 3,262.36 3,262.36 173,874.8K
17:45 3,262.77 3,262.84 3,261.70 3,262.18 215,179.6K
17:46 3,262.03 3,263.05 3,262.03 3,263.05 173,238.1K
17:47 3,262.84 3,265.50 3,262.84 3,264.98 406,972.2K
17:48 3,265.05 3,266.42 3,264.79 3,266.42 357,529.2K
17:49 3,266.55 3,268.33 3,266.55 3,268.21 493,362.7K
17:50 3,267.95 3,267.99 3,267.38 3,267.90 283,590.9K
17:51 3,267.04 3,267.50 3,267.04 3,267.23 201,881.0K
17:52 3,267.28 3,267.91 3,267.28 3,267.43 224,019.5K
17:53 3,267.58 3,268.14 3,267.32 3,267.92 118,459.4K
17:54 3,268.38 3,268.38 3,268.07 3,268.30 133,976.2K
17:55 3,268.41 3,268.75 3,268.16 3,268.63 138,865.5K
17:56 3,269.73 3,270.61 3,269.36 3,269.43 396,475.8K
17:57 3,269.28 3,270.36 3,269.10 3,270.36 147,681.4K
17:58 3,270.15 3,272.12 3,270.15 3,272.12 303,143.3K
17:59 3,272.26 3,272.26 3,270.91 3,271.17 307,341.8K
18:00 3,271.55 3,273.58 3,271.55 3,273.55 451,006.4K
18:01 3,273.71 3,273.71 3,271.77 3,271.94 507,726.5K
18:02 3,272.69 3,276.83 3,272.69 3,275.35 933,935.5K
18:03 3,274.61 3,274.61 3,273.02 3,273.18 325,999.6K
18:04 3,272.44 3,274.39 3,272.44 3,273.05 253,934.7K
18:05 3,273.27 3,276.07 3,273.15 3,275.93 504,991.8K
18:06 3,275.62 3,276.60 3,275.59 3,276.25 282,682.9K
18:07 3,275.57 3,275.90 3,275.12 3,275.61 259,804.9K
18:08 3,276.92 3,278.00 3,276.92 3,277.43 494,500.4K
18:09 3,277.74 3,278.90 3,277.60 3,278.70 466,034.5K
18:10 3,278.68 3,279.46 3,278.68 3,279.46 313,157.9K
18:11 3,279.46 3,280.01 3,279.06 3,279.59 499,284.3K
18:12 3,278.79 3,279.70 3,278.35 3,278.35 426,398.0K
18:13 3,278.08 3,278.98 3,277.70 3,278.92 345,617.9K
18:14 3,278.50 3,278.59 3,277.57 3,278.21 313,610.3K
18:15 3,278.36 3,278.37 3,276.49 3,276.80 414,044.1K
18:16 3,277.30 3,277.30 3,272.34 3,272.34 596,095.0K
18:17 3,264.55 3,264.55 3,227.47 3,234.00 4,294,967.3K
18:18 3,231.44 3,247.03 3,231.44 3,246.99 2,386,540.5K
18:19 3,245.77 3,255.96 3,245.77 3,255.01 1,628,977.3K
18:20 3,255.64 3,260.24 3,255.64 3,256.70 887,828.3K
18:21 3,251.81 3,251.81 3,243.47 3,245.66 1,437,041.3K
18:22 3,245.75 3,249.95 3,245.75 3,249.95 442,124.4K
18:23 3,250.08 3,254.98 3,249.87 3,249.87 743,016.6K
18:24 3,251.59 3,252.82 3,250.89 3,252.82 431,076.1K
18:25 3,251.60 3,257.66 3,251.24 3,257.66 519,958.6K
18:26 3,258.13 3,258.13 3,255.96 3,256.32 442,540.6K
18:27 3,256.94 3,264.48 3,256.94 3,262.63 726,380.7K
18:28 3,262.83 3,263.17 3,261.28 3,261.28 455,734.5K
18:29 3,261.85 3,261.85 3,260.73 3,260.73 274,455.9K
18:30 3,261.36 3,261.67 3,260.07 3,260.63 360,253.3K
18:31 3,260.74 3,261.22 3,260.02 3,261.22 321,352.1K
18:32 3,261.05 3,261.05 3,259.25 3,259.25 326,464.7K
18:33 3,259.14 3,259.14 3,256.91 3,257.33 364,789.8K
18:34 3,257.22 3,257.71 3,257.22 3,257.42 156,542.7K
18:35 3,257.22 3,257.22 3,253.57 3,253.57 345,495.7K
18:36 3,253.23 3,253.23 3,252.06 3,252.32 348,280.6K
18:37 3,252.18 3,252.22 3,250.48 3,250.76 334,690.8K
18:38 3,250.11 3,254.58 3,249.85 3,254.58 433,227.1K
18:39 3,254.75 3,254.95 3,253.87 3,254.31 334,410.4K
18:40 3,254.14 3,254.14 3,254.14 3,254.14 528,316.1K
18:43 3,257.49 3,257.49 3,257.49 3,257.49 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles