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 3,189.49 3,189.56 3,189.14 3,189.49 533,796.1K
10:01 3,189.36 3,190.02 3,187.98 3,188.06 95,563.0K
10:02 3,186.93 3,186.94 3,185.41 3,185.55 139,151.0K
10:03 3,185.33 3,186.72 3,185.33 3,186.69 117,110.8K
10:04 3,186.23 3,186.26 3,185.75 3,186.14 79,237.8K
10:05 3,186.04 3,186.04 3,184.73 3,184.73 94,276.5K
10:06 3,184.82 3,185.78 3,184.82 3,185.73 72,673.8K
10:07 3,186.11 3,188.65 3,185.77 3,188.65 105,966.8K
10:08 3,188.45 3,188.45 3,187.35 3,187.48 133,041.1K
10:09 3,187.49 3,187.49 3,186.97 3,187.34 48,386.2K
10:10 3,187.30 3,187.30 3,185.99 3,185.99 52,579.7K
10:11 3,185.97 3,185.97 3,184.42 3,184.42 77,430.1K
10:12 3,184.30 3,184.47 3,184.05 3,184.38 68,544.1K
10:13 3,184.36 3,185.11 3,184.18 3,184.97 84,511.1K
10:14 3,184.92 3,184.92 3,183.94 3,183.94 92,558.5K
10:15 3,183.60 3,184.04 3,183.05 3,183.96 95,874.3K
10:16 3,184.34 3,184.86 3,184.09 3,184.54 74,051.8K
10:17 3,184.03 3,184.12 3,183.82 3,183.87 65,999.7K
10:18 3,183.69 3,183.73 3,182.48 3,182.71 100,519.1K
10:19 3,182.36 3,183.25 3,182.36 3,183.25 96,819.9K
10:20 3,183.26 3,183.33 3,182.97 3,183.15 83,581.8K
10:21 3,183.25 3,183.25 3,182.98 3,183.16 66,255.3K
10:22 3,183.07 3,183.09 3,182.43 3,183.08 91,199.2K
10:23 3,182.85 3,183.42 3,182.27 3,182.56 314,666.1K
10:24 3,182.07 3,182.10 3,181.53 3,182.06 136,833.0K
10:25 3,181.98 3,182.22 3,181.78 3,182.22 41,685.3K
10:26 3,182.15 3,182.41 3,182.11 3,182.37 36,982.8K
10:27 3,182.26 3,182.33 3,182.03 3,182.17 37,015.8K
10:28 3,181.99 3,183.79 3,181.99 3,183.79 70,392.7K
10:29 3,183.80 3,185.55 3,183.68 3,185.55 144,018.4K
10:30 3,185.51 3,185.51 3,183.13 3,183.21 122,024.5K
10:31 3,183.23 3,183.45 3,182.80 3,182.90 37,891.6K
10:32 3,182.62 3,182.78 3,182.51 3,182.51 53,173.3K
10:33 3,182.50 3,184.22 3,182.50 3,184.04 43,902.6K
10:34 3,184.04 3,184.04 3,183.73 3,183.94 28,376.4K
10:35 3,183.70 3,183.70 3,182.75 3,182.76 63,409.1K
10:36 3,182.73 3,182.80 3,182.48 3,182.67 65,534.4K
10:37 3,182.76 3,183.03 3,182.63 3,182.63 54,619.5K
10:38 3,182.47 3,182.60 3,182.40 3,182.53 27,398.2K
10:39 3,182.26 3,182.35 3,181.59 3,181.59 52,896.4K
10:40 3,181.72 3,181.76 3,181.54 3,181.66 40,576.6K
10:41 3,181.61 3,182.06 3,181.57 3,182.05 30,240.9K
10:42 3,182.19 3,182.68 3,182.19 3,182.68 84,359.3K
10:43 3,182.56 3,182.70 3,182.35 3,182.70 27,380.5K
10:44 3,182.40 3,182.61 3,182.18 3,182.18 45,723.2K
10:45 3,182.83 3,183.74 3,182.27 3,182.53 68,865.9K
10:46 3,181.96 3,182.06 3,181.58 3,181.66 55,770.5K
10:47 3,181.62 3,181.63 3,181.08 3,181.25 90,397.6K
10:48 3,181.33 3,181.67 3,181.27 3,181.42 83,852.3K
10:49 3,181.10 3,181.14 3,180.65 3,180.65 79,454.2K
10:50 3,181.02 3,181.65 3,181.02 3,181.65 40,733.7K
10:51 3,181.58 3,181.58 3,180.96 3,180.96 52,084.5K
10:52 3,181.11 3,181.61 3,181.08 3,181.40 43,550.7K
10:53 3,181.26 3,181.43 3,181.24 3,181.37 31,762.2K
10:54 3,181.35 3,181.40 3,181.18 3,181.27 30,717.6K
10:55 3,181.29 3,181.36 3,181.08 3,181.12 38,695.1K
10:56 3,181.03 3,181.15 3,180.78 3,181.00 44,133.2K
10:57 3,180.78 3,181.25 3,180.78 3,181.25 50,047.6K
10:58 3,181.72 3,181.90 3,181.58 3,181.70 49,340.6K
10:59 3,181.68 3,181.82 3,181.46 3,181.64 32,239.0K
11:00 3,181.66 3,182.46 3,181.59 3,182.46 37,393.2K
11:01 3,182.64 3,182.93 3,182.43 3,182.87 75,921.5K
11:02 3,182.98 3,183.32 3,182.95 3,183.32 34,102.1K
11:03 3,185.30 3,189.45 3,185.14 3,189.45 394,056.8K
11:04 3,189.43 3,189.98 3,186.02 3,186.45 250,136.2K
11:05 3,188.64 3,189.25 3,188.22 3,188.67 187,942.8K
11:06 3,188.53 3,190.67 3,188.31 3,190.56 151,695.0K
11:07 3,191.00 3,191.99 3,191.00 3,191.94 281,282.7K
11:08 3,193.76 3,194.28 3,193.76 3,193.78 475,217.7K
11:09 3,193.78 3,194.19 3,193.20 3,193.20 201,586.1K
11:10 3,192.82 3,192.82 3,191.38 3,191.43 237,805.5K
11:11 3,191.78 3,191.97 3,190.51 3,190.51 197,962.1K
11:12 3,190.10 3,191.07 3,189.84 3,191.07 160,358.3K
11:13 3,191.79 3,192.14 3,191.50 3,192.00 78,557.6K
11:14 3,191.99 3,191.99 3,185.46 3,185.72 343,853.3K
11:15 3,185.69 3,187.62 3,185.69 3,187.50 156,124.5K
11:16 3,187.65 3,187.71 3,187.49 3,187.67 72,321.2K
11:17 3,187.67 3,187.67 3,182.26 3,182.48 282,586.9K
11:18 3,183.59 3,184.71 3,183.59 3,184.30 151,930.1K
11:19 3,184.54 3,184.56 3,183.36 3,183.85 60,720.7K
11:20 3,184.21 3,184.26 3,183.24 3,183.24 58,682.7K
11:21 3,182.97 3,182.97 3,181.64 3,181.77 129,469.7K
11:22 3,182.33 3,182.74 3,181.68 3,181.68 97,233.2K
11:23 3,181.65 3,181.83 3,181.21 3,181.46 106,360.9K
11:24 3,181.36 3,181.36 3,180.84 3,180.84 68,648.2K
11:25 3,180.98 3,181.26 3,180.98 3,181.21 88,780.3K
11:26 3,181.31 3,183.98 3,181.29 3,183.98 108,955.1K
11:27 3,183.91 3,185.16 3,182.86 3,182.90 77,421.8K
11:28 3,183.04 3,183.04 3,181.29 3,181.56 72,614.7K
11:29 3,181.66 3,182.45 3,181.57 3,182.24 38,391.4K
11:30 3,182.50 3,182.63 3,182.32 3,182.34 35,117.7K
11:31 3,182.45 3,182.92 3,182.30 3,182.82 53,355.4K
11:32 3,182.93 3,183.69 3,182.93 3,183.69 52,675.1K
11:33 3,183.81 3,185.04 3,183.68 3,184.85 86,777.9K
11:34 3,184.78 3,184.93 3,183.51 3,183.52 35,174.0K
11:35 3,183.63 3,183.63 3,183.08 3,183.27 42,770.0K
11:36 3,184.32 3,184.73 3,184.12 3,184.12 70,934.5K
11:37 3,185.43 3,186.15 3,184.26 3,184.26 109,705.4K
11:38 3,184.14 3,184.29 3,183.93 3,184.09 46,783.5K
11:39 3,183.98 3,184.09 3,183.42 3,183.42 39,452.5K
11:40 3,183.30 3,183.65 3,183.18 3,183.64 44,803.5K
11:41 3,183.69 3,183.72 3,183.53 3,183.61 53,444.9K
11:42 3,183.30 3,183.30 3,183.08 3,183.12 47,578.2K
11:43 3,183.22 3,183.46 3,183.11 3,183.20 25,509.3K
11:44 3,183.07 3,183.07 3,181.95 3,181.95 50,359.5K
11:45 3,181.88 3,182.81 3,181.88 3,182.46 40,791.0K
11:46 3,182.40 3,182.48 3,182.32 3,182.43 145,721.3K
11:47 3,182.81 3,183.74 3,182.56 3,183.74 57,850.4K
11:48 3,184.28 3,184.28 3,182.98 3,182.98 74,508.9K
11:49 3,182.92 3,183.10 3,182.73 3,182.73 48,174.5K
11:50 3,182.95 3,183.07 3,182.78 3,182.94 29,203.4K
11:51 3,182.87 3,183.07 3,182.80 3,183.06 32,951.4K
11:52 3,183.10 3,183.14 3,182.82 3,182.86 34,251.4K
11:53 3,182.82 3,184.47 3,182.80 3,184.47 74,221.3K
11:54 3,184.36 3,184.36 3,183.48 3,183.48 37,256.1K
11:55 3,183.48 3,183.79 3,183.40 3,183.78 34,252.4K
11:56 3,183.67 3,183.67 3,183.46 3,183.54 44,964.4K
11:57 3,183.57 3,183.60 3,183.09 3,183.28 35,524.4K
11:58 3,183.46 3,183.80 3,183.46 3,183.78 27,179.3K
11:59 3,184.65 3,185.10 3,183.88 3,184.15 67,039.4K
12:00 3,184.27 3,184.77 3,184.27 3,184.77 38,582.7K
12:01 3,185.03 3,185.11 3,184.93 3,184.95 67,975.6K
12:02 3,183.78 3,183.78 3,183.01 3,183.42 171,016.5K
12:03 3,183.45 3,183.45 3,182.84 3,182.88 58,563.4K
12:04 3,183.05 3,183.05 3,182.89 3,182.99 62,300.6K
12:05 3,182.87 3,183.79 3,182.86 3,183.79 36,572.7K
12:06 3,183.80 3,183.80 3,183.34 3,183.37 40,368.9K
12:07 3,183.46 3,183.56 3,183.40 3,183.50 31,057.6K
12:08 3,183.60 3,184.14 3,182.58 3,182.61 49,676.8K
12:09 3,182.63 3,182.84 3,182.44 3,182.81 84,167.3K
12:10 3,182.61 3,182.61 3,178.62 3,178.62 271,756.6K
12:11 3,179.20 3,180.90 3,178.98 3,180.82 223,244.5K
12:12 3,180.41 3,180.57 3,179.29 3,179.81 70,494.1K
12:13 3,180.26 3,182.70 3,180.26 3,182.70 147,582.5K
12:14 3,182.48 3,183.40 3,182.48 3,183.40 139,272.8K
12:15 3,183.34 3,183.34 3,182.65 3,182.73 85,173.3K
12:16 3,182.79 3,182.79 3,181.78 3,182.34 62,621.7K
12:17 3,182.30 3,183.01 3,182.20 3,182.90 104,679.8K
12:18 3,182.94 3,183.19 3,182.71 3,183.18 55,690.5K
12:19 3,183.27 3,183.71 3,183.27 3,183.70 55,381.1K
12:20 3,183.48 3,183.79 3,183.48 3,183.70 48,221.6K
12:21 3,183.78 3,183.78 3,183.34 3,183.42 84,771.7K
12:22 3,183.41 3,183.50 3,183.35 3,183.35 50,461.4K
12:23 3,183.23 3,183.29 3,183.03 3,183.20 84,986.3K
12:24 3,183.40 3,183.85 3,183.40 3,183.68 78,438.9K
12:25 3,183.68 3,183.69 3,178.11 3,178.97 501,207.4K
12:26 3,178.89 3,178.89 3,176.59 3,176.59 375,926.0K
12:27 3,174.11 3,175.13 3,171.42 3,174.17 1,069,041.3K
12:28 3,173.62 3,173.62 3,169.69 3,169.76 411,483.5K
12:29 3,168.16 3,168.16 3,165.95 3,167.50 771,320.5K
12:30 3,164.60 3,166.71 3,164.30 3,166.71 458,019.6K
12:31 3,167.95 3,169.70 3,167.95 3,169.52 412,257.0K
12:32 3,169.39 3,169.39 3,163.79 3,163.79 441,570.2K
12:33 3,165.04 3,165.65 3,164.10 3,164.39 333,891.8K
12:34 3,165.03 3,165.03 3,162.64 3,163.56 328,757.8K
12:35 3,163.11 3,164.76 3,162.44 3,164.76 304,652.7K
12:36 3,164.97 3,167.17 3,164.97 3,165.06 274,576.3K
12:37 3,163.49 3,164.05 3,161.69 3,164.05 372,489.0K
12:38 3,164.36 3,164.36 3,161.96 3,162.05 223,742.8K
12:39 3,162.19 3,163.73 3,162.19 3,163.07 214,586.6K
12:40 3,162.22 3,162.61 3,161.76 3,162.34 165,638.8K
12:41 3,161.52 3,162.44 3,161.52 3,162.38 238,799.2K
12:42 3,162.41 3,163.65 3,162.41 3,163.65 153,227.2K
12:43 3,163.84 3,165.45 3,163.84 3,164.41 188,489.9K
12:44 3,162.72 3,162.72 3,160.36 3,161.28 412,879.1K
12:45 3,160.92 3,161.17 3,160.57 3,161.02 306,293.8K
12:46 3,160.84 3,161.10 3,158.34 3,158.34 358,261.0K
12:47 3,158.47 3,158.47 3,156.24 3,156.25 298,495.6K
12:48 3,156.80 3,157.23 3,154.60 3,154.73 386,043.8K
12:49 3,154.47 3,158.55 3,154.23 3,158.48 419,847.5K
12:50 3,158.60 3,158.62 3,157.32 3,157.53 235,284.9K
12:51 3,156.85 3,158.51 3,156.85 3,158.51 153,529.1K
12:52 3,158.11 3,158.15 3,156.58 3,156.78 235,069.1K
12:53 3,156.05 3,156.05 3,155.16 3,155.16 285,154.4K
12:54 3,155.21 3,155.21 3,154.22 3,155.12 167,837.3K
12:55 3,155.01 3,157.13 3,155.01 3,157.09 208,780.8K
12:56 3,156.16 3,157.53 3,155.18 3,155.18 198,498.1K
12:57 3,153.75 3,154.54 3,151.18 3,151.18 598,048.3K
12:58 3,151.26 3,152.13 3,151.26 3,151.82 276,933.4K
12:59 3,151.35 3,151.35 3,150.33 3,150.76 270,962.0K
13:00 3,150.14 3,155.31 3,150.11 3,153.65 323,832.3K
13:01 3,154.55 3,156.22 3,154.55 3,155.94 203,261.6K
13:02 3,156.63 3,157.21 3,153.17 3,153.35 237,192.6K
13:03 3,154.43 3,154.92 3,152.80 3,153.30 130,275.7K
13:04 3,153.60 3,156.27 3,153.60 3,155.74 161,859.7K
13:05 3,154.60 3,155.47 3,153.39 3,153.39 166,734.4K
13:06 3,153.21 3,153.70 3,152.38 3,152.55 191,461.6K
13:07 3,152.45 3,152.79 3,152.32 3,152.79 120,191.0K
13:08 3,153.40 3,153.99 3,153.40 3,153.66 91,542.0K
13:09 3,153.86 3,153.86 3,151.98 3,152.20 137,045.2K
13:10 3,152.28 3,154.29 3,152.28 3,154.29 134,152.2K
13:11 3,154.73 3,156.26 3,154.73 3,155.72 157,789.1K
13:12 3,155.67 3,156.00 3,155.56 3,155.67 69,129.7K
13:13 3,155.79 3,157.34 3,155.79 3,157.34 126,343.8K
13:14 3,157.41 3,157.41 3,155.56 3,156.39 117,686.6K
13:15 3,156.30 3,156.30 3,155.34 3,156.13 130,063.9K
13:16 3,155.18 3,156.03 3,154.89 3,156.03 147,814.4K
13:17 3,156.06 3,156.66 3,156.06 3,156.34 78,789.4K
13:18 3,156.27 3,156.74 3,156.12 3,156.74 64,383.3K
13:19 3,156.93 3,157.12 3,155.90 3,155.93 65,428.9K
13:20 3,155.29 3,155.41 3,153.55 3,153.55 148,132.0K
13:21 3,153.55 3,153.63 3,153.15 3,153.29 144,742.2K
13:22 3,152.94 3,152.94 3,152.31 3,152.31 108,191.1K
13:23 3,152.35 3,152.41 3,151.16 3,151.20 150,979.4K
13:24 3,151.53 3,151.70 3,150.23 3,150.23 247,507.7K
13:25 3,150.31 3,150.71 3,149.65 3,150.71 210,270.3K
13:26 3,150.32 3,150.32 3,149.18 3,149.37 169,858.4K
13:27 3,149.21 3,150.55 3,149.21 3,150.55 119,557.3K
13:28 3,151.19 3,152.48 3,151.19 3,152.39 72,362.4K
13:29 3,152.06 3,152.35 3,151.74 3,152.35 77,754.1K
13:30 3,153.26 3,153.35 3,152.80 3,153.09 118,588.5K
13:31 3,153.12 3,154.80 3,153.02 3,154.80 130,648.8K
13:32 3,155.05 3,155.84 3,154.99 3,155.84 114,949.8K
13:33 3,156.12 3,156.88 3,156.09 3,156.13 149,291.0K
13:34 3,155.87 3,155.87 3,155.20 3,155.43 133,076.5K
13:35 3,154.59 3,154.60 3,153.92 3,153.96 149,733.6K
13:36 3,154.09 3,154.88 3,154.09 3,154.88 148,170.3K
13:37 3,155.05 3,155.05 3,154.49 3,154.56 121,655.3K
13:38 3,155.22 3,155.62 3,155.22 3,155.39 114,209.6K
13:39 3,155.44 3,156.76 3,155.40 3,155.77 116,643.7K
13:40 3,155.35 3,155.39 3,153.90 3,153.90 104,869.6K
13:41 3,153.68 3,153.70 3,153.00 3,153.09 97,267.2K
13:42 3,152.97 3,153.09 3,152.00 3,152.00 95,808.1K
13:43 3,151.73 3,152.56 3,151.67 3,152.03 146,016.7K
13:44 3,152.13 3,153.07 3,151.96 3,153.07 84,219.2K
13:45 3,152.10 3,152.92 3,151.90 3,152.92 184,065.9K
13:46 3,152.95 3,153.71 3,152.80 3,153.71 97,735.6K
13:47 3,153.88 3,153.93 3,152.93 3,152.97 110,408.0K
13:48 3,153.28 3,153.28 3,151.47 3,151.47 173,287.5K
13:49 3,151.77 3,151.88 3,151.30 3,151.66 81,006.1K
13:50 3,151.78 3,152.18 3,151.16 3,152.18 93,426.6K
13:51 3,152.19 3,153.19 3,151.82 3,153.19 60,228.0K
13:52 3,153.37 3,153.85 3,153.37 3,153.44 80,450.3K
13:53 3,153.50 3,154.35 3,153.40 3,154.35 81,689.3K
13:54 3,154.51 3,154.85 3,154.28 3,154.81 55,525.5K
13:55 3,154.75 3,155.15 3,154.70 3,154.89 77,141.7K
13:56 3,154.96 3,155.30 3,154.78 3,155.30 51,613.8K
13:57 3,155.36 3,155.85 3,155.21 3,155.85 52,026.3K
13:58 3,155.89 3,155.89 3,155.34 3,155.47 68,432.9K
13:59 3,155.31 3,155.31 3,154.74 3,154.99 72,048.6K
14:00 3,155.08 3,155.17 3,154.44 3,154.54 86,670.0K
14:01 3,154.61 3,154.61 3,153.61 3,153.61 91,276.7K
14:02 3,153.52 3,154.08 3,153.24 3,154.08 56,610.4K
14:03 3,154.09 3,154.09 3,153.45 3,153.64 51,361.5K
14:04 3,153.56 3,153.79 3,153.37 3,153.75 35,220.9K
14:05 3,154.10 3,154.17 3,153.85 3,153.87 106,515.4K
14:06 3,153.40 3,153.40 3,152.96 3,152.99 64,057.6K
14:07 3,153.01 3,153.03 3,152.33 3,152.33 84,971.0K
14:08 3,152.40 3,152.92 3,152.36 3,152.92 94,801.3K
14:09 3,152.72 3,152.74 3,151.95 3,151.95 66,837.8K
14:10 3,151.83 3,151.95 3,151.55 3,151.72 79,545.0K
14:11 3,151.84 3,151.93 3,151.66 3,151.75 63,099.0K
14:12 3,151.19 3,151.23 3,150.63 3,150.70 100,306.2K
14:13 3,150.87 3,153.55 3,150.87 3,153.55 171,738.8K
14:14 3,153.98 3,155.95 3,153.98 3,155.95 154,073.9K
14:15 3,156.42 3,157.33 3,156.33 3,157.33 108,142.1K
14:16 3,157.41 3,157.51 3,156.85 3,156.91 78,672.2K
14:17 3,155.96 3,155.96 3,155.12 3,155.20 72,414.9K
14:18 3,155.29 3,156.10 3,155.14 3,156.10 49,453.9K
14:19 3,156.15 3,157.16 3,156.15 3,156.99 65,568.9K
14:20 3,157.16 3,157.21 3,156.81 3,156.87 83,121.5K
14:21 3,156.68 3,156.68 3,155.76 3,155.76 99,376.7K
14:22 3,155.92 3,156.29 3,155.91 3,156.24 36,067.3K
14:23 3,156.30 3,156.96 3,156.30 3,156.67 87,634.4K
14:24 3,156.79 3,156.79 3,156.46 3,156.79 37,302.4K
14:25 3,156.70 3,156.74 3,156.56 3,156.73 41,492.7K
14:26 3,156.58 3,156.61 3,156.14 3,156.21 32,975.5K
14:27 3,155.90 3,155.98 3,155.62 3,155.62 47,180.1K
14:28 3,155.56 3,155.71 3,155.49 3,155.58 49,501.9K
14:29 3,155.57 3,155.76 3,155.46 3,155.52 45,921.8K
14:30 3,155.38 3,155.38 3,154.32 3,154.32 82,496.1K
14:31 3,154.05 3,154.06 3,153.44 3,153.58 77,178.6K
14:32 3,153.66 3,153.85 3,153.44 3,153.71 35,436.6K
14:33 3,153.67 3,153.75 3,153.42 3,153.46 29,111.9K
14:34 3,153.40 3,153.40 3,153.25 3,153.31 24,147.9K
14:35 3,153.24 3,154.64 3,153.03 3,154.64 78,404.4K
14:36 3,154.78 3,155.24 3,154.66 3,155.24 55,507.9K
14:37 3,155.23 3,155.33 3,155.11 3,155.32 45,444.9K
14:38 3,155.27 3,155.67 3,155.13 3,155.56 45,318.6K
14:39 3,155.62 3,156.46 3,155.62 3,156.46 59,074.4K
14:40 3,156.45 3,157.03 3,156.45 3,156.76 80,754.3K
14:41 3,156.76 3,157.73 3,156.63 3,157.73 57,255.0K
14:42 3,157.77 3,158.25 3,157.77 3,158.12 85,550.5K
14:43 3,158.16 3,158.30 3,157.99 3,158.22 47,729.9K
14:44 3,158.05 3,158.20 3,157.81 3,158.13 52,233.5K
14:45 3,158.11 3,158.19 3,157.69 3,157.72 34,784.4K
14:46 3,157.67 3,157.72 3,157.18 3,157.18 36,094.2K
14:47 3,157.11 3,157.20 3,156.85 3,156.97 40,049.0K
14:48 3,156.95 3,157.00 3,156.70 3,156.91 31,808.3K
14:49 3,156.92 3,156.92 3,155.61 3,155.91 51,495.7K
14:50 3,155.83 3,156.09 3,155.82 3,155.82 61,613.0K
14:51 3,156.12 3,156.59 3,156.08 3,156.53 27,398.2K
14:52 3,156.46 3,156.56 3,156.10 3,156.25 24,652.2K
14:53 3,156.09 3,156.11 3,155.39 3,155.45 35,267.3K
14:54 3,155.47 3,155.47 3,154.73 3,154.96 36,003.4K
14:55 3,155.00 3,155.30 3,154.90 3,154.99 50,375.2K
14:56 3,154.90 3,155.05 3,154.01 3,154.28 40,156.8K
14:57 3,154.25 3,155.08 3,154.17 3,155.08 107,979.3K
14:58 3,155.02 3,156.01 3,155.02 3,155.94 109,615.1K
14:59 3,156.01 3,156.66 3,156.00 3,156.66 88,632.6K
15:00 3,156.65 3,157.25 3,156.65 3,157.24 71,963.1K
15:01 3,157.30 3,157.38 3,156.52 3,156.92 55,027.1K
15:02 3,156.69 3,156.75 3,156.29 3,156.41 40,857.9K
15:03 3,156.32 3,156.32 3,155.72 3,155.89 38,556.2K
15:04 3,155.76 3,155.76 3,154.61 3,154.61 60,548.0K
15:05 3,154.74 3,154.74 3,153.96 3,154.10 45,185.7K
15:06 3,153.84 3,153.92 3,153.49 3,153.61 50,722.2K
15:07 3,153.58 3,153.58 3,152.86 3,152.89 102,814.4K
15:08 3,152.63 3,152.73 3,152.29 3,152.55 69,085.5K
15:09 3,152.29 3,152.35 3,151.96 3,152.05 67,394.8K
15:10 3,152.05 3,152.10 3,151.09 3,151.13 110,487.3K
15:11 3,150.91 3,151.08 3,150.58 3,151.08 90,199.5K
15:12 3,150.99 3,150.99 3,150.29 3,150.29 77,678.6K
15:13 3,150.34 3,150.86 3,150.24 3,150.81 60,594.0K
15:14 3,150.75 3,150.75 3,150.15 3,150.52 75,730.2K
15:15 3,150.73 3,151.68 3,150.40 3,151.60 161,726.0K
15:16 3,153.20 3,158.20 3,152.86 3,158.20 598,360.7K
15:17 3,159.40 3,159.46 3,154.43 3,154.43 284,966.1K
15:18 3,154.15 3,156.15 3,154.15 3,156.14 101,855.3K
15:19 3,156.10 3,158.62 3,155.36 3,157.68 239,852.6K
15:20 3,157.81 3,157.86 3,155.93 3,156.03 173,842.5K
15:21 3,156.22 3,159.77 3,156.22 3,159.77 149,268.4K
15:22 3,159.86 3,159.89 3,156.98 3,158.93 306,641.3K
15:23 3,159.23 3,159.23 3,157.48 3,157.56 80,560.6K
15:24 3,157.69 3,157.69 3,156.13 3,156.13 99,313.1K
15:25 3,155.70 3,156.82 3,155.50 3,156.26 137,183.2K
15:26 3,155.72 3,155.72 3,154.94 3,155.67 143,259.5K
15:27 3,155.52 3,157.54 3,155.52 3,157.54 125,266.5K
15:28 3,157.14 3,157.14 3,155.33 3,155.33 98,476.4K
15:29 3,155.46 3,156.17 3,155.45 3,155.81 93,902.2K
15:30 3,155.92 3,156.85 3,155.66 3,156.85 58,269.2K
15:31 3,157.15 3,157.34 3,157.03 3,157.10 72,697.0K
15:32 3,157.20 3,157.94 3,157.20 3,157.91 64,744.3K
15:33 3,158.01 3,158.01 3,155.15 3,155.18 130,014.7K
15:34 3,155.08 3,155.28 3,154.73 3,154.75 105,582.6K
15:35 3,154.79 3,155.04 3,150.64 3,150.64 341,908.0K
15:36 3,150.49 3,151.53 3,150.45 3,151.32 180,110.7K
15:37 3,151.33 3,151.91 3,151.16 3,151.91 93,183.8K
15:38 3,152.07 3,154.65 3,151.51 3,154.65 202,985.6K
15:39 3,154.39 3,155.19 3,153.20 3,153.20 163,460.8K
15:40 3,153.29 3,154.53 3,153.26 3,154.22 96,168.7K
15:41 3,154.55 3,154.67 3,153.44 3,153.62 297,733.8K
15:42 3,153.36 3,154.10 3,153.12 3,154.05 128,124.9K
15:43 3,154.22 3,154.31 3,153.90 3,154.29 256,014.0K
15:44 3,154.19 3,155.11 3,154.09 3,155.09 63,837.5K
15:45 3,154.70 3,155.40 3,154.22 3,155.40 119,336.5K
15:46 3,155.33 3,156.96 3,155.33 3,156.91 94,905.8K
15:47 3,157.25 3,157.39 3,157.04 3,157.23 127,509.7K
15:48 3,156.05 3,156.05 3,155.32 3,155.40 75,004.5K
15:49 3,155.17 3,156.32 3,155.08 3,156.32 48,120.1K
15:50 3,156.02 3,156.02 3,155.64 3,155.95 41,096.3K
15:51 3,155.98 3,155.98 3,155.46 3,155.58 38,593.2K
15:52 3,155.29 3,155.60 3,155.02 3,155.60 77,024.4K
15:53 3,155.68 3,156.50 3,155.68 3,156.50 82,984.6K
15:54 3,156.50 3,156.82 3,156.24 3,156.35 55,660.0K
15:55 3,156.05 3,156.30 3,155.78 3,155.92 98,516.2K
15:56 3,156.17 3,156.24 3,155.98 3,156.14 85,431.3K
15:57 3,155.98 3,156.16 3,155.51 3,155.73 64,455.8K
15:58 3,155.83 3,156.18 3,155.62 3,156.14 150,113.3K
15:59 3,155.42 3,155.42 3,154.28 3,154.28 117,170.9K
16:00 3,153.50 3,153.68 3,151.87 3,151.96 181,365.1K
16:01 3,151.35 3,151.35 3,150.36 3,151.04 265,966.7K
16:02 3,151.07 3,151.21 3,150.81 3,150.98 172,985.8K
16:03 3,151.13 3,151.13 3,149.90 3,150.01 257,563.1K
16:04 3,149.79 3,149.96 3,149.03 3,149.03 153,959.7K
16:05 3,148.93 3,149.07 3,147.69 3,147.83 196,974.1K
16:06 3,147.74 3,148.03 3,146.57 3,146.65 202,045.2K
16:07 3,146.51 3,146.53 3,145.13 3,145.13 314,174.2K
16:08 3,144.90 3,144.90 3,143.86 3,143.93 313,746.1K
16:09 3,143.77 3,143.99 3,142.73 3,143.16 290,024.2K
16:10 3,143.63 3,143.63 3,142.89 3,143.15 202,352.5K
16:11 3,143.10 3,143.90 3,143.10 3,143.88 119,807.8K
16:12 3,144.04 3,144.04 3,142.91 3,143.25 156,400.9K
16:13 3,143.55 3,143.75 3,143.30 3,143.30 190,339.0K
16:14 3,143.41 3,145.66 3,143.18 3,145.42 145,625.1K
16:15 3,145.18 3,145.41 3,145.05 3,145.34 115,038.6K
16:16 3,145.51 3,145.62 3,145.47 3,145.56 73,716.1K
16:17 3,145.68 3,146.07 3,145.68 3,145.93 67,176.9K
16:18 3,145.94 3,145.94 3,144.38 3,144.38 93,174.2K
16:19 3,144.14 3,144.14 3,142.22 3,142.22 188,468.8K
16:20 3,141.69 3,141.86 3,140.56 3,140.74 175,220.9K
16:21 3,140.37 3,140.87 3,140.37 3,140.52 189,516.9K
16:22 3,140.17 3,140.48 3,139.88 3,140.48 155,388.0K
16:23 3,140.58 3,141.86 3,140.52 3,141.86 135,807.6K
16:24 3,142.08 3,142.19 3,141.63 3,141.63 166,248.9K
16:25 3,141.67 3,144.97 3,141.67 3,144.97 340,511.2K
16:26 3,145.48 3,145.93 3,145.48 3,145.68 177,199.2K
16:27 3,145.27 3,147.41 3,145.24 3,147.41 180,074.8K
16:28 3,146.86 3,149.06 3,146.76 3,149.06 268,303.8K
16:29 3,148.68 3,148.70 3,146.77 3,148.51 275,521.4K
16:30 3,148.39 3,148.96 3,147.89 3,148.78 201,090.3K
16:31 3,148.52 3,151.02 3,148.52 3,151.02 206,580.2K
16:32 3,151.30 3,152.79 3,151.30 3,152.79 191,464.3K
16:33 3,152.68 3,152.77 3,152.20 3,152.40 164,998.4K
16:34 3,152.39 3,152.39 3,151.39 3,151.57 89,617.2K
16:35 3,151.48 3,151.48 3,149.73 3,149.73 103,636.4K
16:36 3,149.46 3,149.46 3,147.43 3,147.93 155,408.1K
16:37 3,148.07 3,148.26 3,147.68 3,147.70 93,501.9K
16:38 3,147.67 3,147.68 3,147.12 3,147.52 85,273.8K
16:39 3,149.26 3,149.26 3,148.69 3,148.99 156,606.0K
16:40 3,148.89 3,148.89 3,148.15 3,148.37 54,460.9K
16:41 3,148.26 3,148.39 3,146.77 3,147.03 97,255.9K
16:42 3,146.76 3,146.78 3,146.58 3,146.60 61,813.2K
16:43 3,146.41 3,147.00 3,146.30 3,146.98 55,730.2K
16:44 3,147.16 3,147.27 3,147.07 3,147.22 38,713.3K
16:45 3,147.11 3,148.06 3,147.03 3,148.02 90,038.3K
16:46 3,148.18 3,148.57 3,148.18 3,148.37 75,620.9K
16:47 3,148.60 3,148.94 3,148.60 3,148.77 83,382.7K
16:48 3,148.85 3,149.08 3,148.76 3,148.76 57,534.0K
16:49 3,148.56 3,148.56 3,148.18 3,148.32 47,179.5K
16:50 3,148.36 3,149.82 3,148.36 3,149.29 96,225.5K
16:51 3,149.50 3,149.50 3,148.45 3,148.58 73,828.8K
16:52 3,148.54 3,149.02 3,148.53 3,148.64 38,331.4K
16:53 3,148.66 3,149.11 3,148.66 3,149.11 39,825.6K
16:54 3,149.24 3,149.24 3,148.81 3,148.81 72,876.2K
16:55 3,148.76 3,148.79 3,147.60 3,147.60 52,106.4K
16:56 3,147.63 3,147.63 3,146.74 3,146.74 52,834.5K
16:57 3,146.69 3,146.69 3,146.11 3,146.14 78,722.4K
16:58 3,146.06 3,146.10 3,144.46 3,146.10 172,215.5K
16:59 3,146.76 3,147.07 3,145.99 3,145.99 271,495.2K
17:00 3,145.80 3,145.80 3,145.40 3,145.52 65,259.2K
17:01 3,145.44 3,145.44 3,144.15 3,144.15 170,198.3K
17:02 3,144.38 3,144.76 3,143.94 3,144.76 142,450.3K
17:03 3,145.05 3,145.66 3,145.05 3,145.53 108,641.0K
17:04 3,144.99 3,145.19 3,144.89 3,145.16 56,460.2K
17:05 3,145.58 3,145.79 3,145.34 3,145.43 88,920.7K
17:06 3,145.59 3,145.79 3,145.47 3,145.68 61,210.6K
17:07 3,146.19 3,146.51 3,146.10 3,146.40 120,443.4K
17:08 3,146.11 3,146.11 3,143.88 3,143.96 129,965.1K
17:09 3,144.36 3,144.36 3,140.41 3,140.41 303,966.3K
17:10 3,138.70 3,138.81 3,137.49 3,137.49 457,678.4K
17:11 3,137.34 3,138.36 3,136.19 3,136.19 305,655.5K
17:12 3,135.76 3,135.82 3,134.70 3,134.71 373,713.4K
17:13 3,134.26 3,135.82 3,133.83 3,135.03 373,493.0K
17:14 3,135.08 3,135.20 3,134.90 3,135.20 152,885.8K
17:15 3,134.97 3,134.97 3,134.02 3,134.02 184,558.6K
17:16 3,133.46 3,133.50 3,132.20 3,132.39 330,257.8K
17:17 3,132.07 3,132.07 3,131.19 3,131.19 346,427.3K
17:18 3,131.20 3,131.44 3,130.25 3,130.25 313,446.6K
17:19 3,130.29 3,130.59 3,129.10 3,129.18 387,542.5K
17:20 3,129.29 3,129.58 3,128.37 3,128.37 329,225.5K
17:21 3,128.38 3,128.38 3,126.45 3,126.71 346,875.3K
17:22 3,126.78 3,126.80 3,126.26 3,126.51 376,558.0K
17:23 3,126.25 3,129.54 3,126.25 3,129.54 307,337.9K
17:24 3,129.55 3,129.80 3,128.38 3,129.00 252,665.4K
17:25 3,129.09 3,129.94 3,128.54 3,129.94 196,135.1K
17:26 3,130.18 3,131.48 3,130.18 3,130.90 267,917.6K
17:27 3,131.85 3,132.82 3,130.10 3,130.10 224,018.4K
17:28 3,130.06 3,130.22 3,128.52 3,128.52 158,928.5K
17:29 3,129.06 3,130.99 3,129.06 3,130.87 141,554.7K
17:30 3,131.04 3,131.04 3,130.13 3,130.13 123,768.6K
17:31 3,130.14 3,130.38 3,129.84 3,130.05 255,294.7K
17:32 3,130.61 3,131.91 3,130.59 3,131.91 120,981.9K
17:33 3,131.91 3,133.15 3,131.91 3,132.88 115,432.6K
17:34 3,132.84 3,132.84 3,132.33 3,132.64 81,079.1K
17:35 3,132.20 3,132.20 3,130.28 3,130.40 141,293.5K
17:36 3,130.39 3,130.39 3,129.70 3,129.70 128,998.3K
17:37 3,129.64 3,129.84 3,129.38 3,129.52 58,596.4K
17:38 3,129.61 3,129.91 3,129.61 3,129.71 74,712.0K
17:39 3,129.76 3,129.81 3,129.61 3,129.66 71,452.7K
17:40 3,129.52 3,130.22 3,129.52 3,130.13 79,372.9K
17:41 3,130.44 3,130.49 3,130.12 3,130.12 72,200.0K
17:42 3,129.50 3,129.50 3,127.21 3,127.21 219,046.4K
17:43 3,126.74 3,126.74 3,126.21 3,126.44 303,655.3K
17:44 3,126.25 3,126.25 3,124.63 3,124.63 644,307.2K
17:45 3,124.22 3,124.22 3,122.71 3,122.71 430,365.8K
17:46 3,123.87 3,126.11 3,123.87 3,126.11 329,631.2K
17:47 3,126.21 3,126.95 3,126.16 3,126.54 272,161.2K
17:48 3,127.23 3,128.69 3,127.23 3,127.98 289,629.3K
17:49 3,128.14 3,140.07 3,128.14 3,140.07 948,774.6K
17:50 3,141.17 3,145.50 3,141.12 3,145.50 1,074,063.0K
17:51 3,145.15 3,145.17 3,142.68 3,144.97 558,005.4K
17:52 3,145.64 3,145.68 3,143.48 3,144.00 476,194.4K
17:53 3,144.89 3,147.50 3,144.62 3,147.45 496,115.4K
17:54 3,147.38 3,149.16 3,146.97 3,149.01 445,990.4K
17:55 3,151.04 3,151.37 3,149.96 3,151.37 609,651.6K
17:56 3,151.60 3,154.08 3,151.60 3,152.61 759,758.1K
17:57 3,151.53 3,152.33 3,151.47 3,151.84 483,186.9K
17:58 3,152.03 3,154.24 3,152.03 3,154.24 555,763.6K
17:59 3,154.61 3,155.12 3,154.61 3,155.12 496,420.1K
18:00 3,155.79 3,156.65 3,155.29 3,155.29 621,645.1K
18:01 3,154.58 3,154.58 3,151.13 3,151.31 580,346.3K
18:02 3,151.29 3,152.02 3,151.16 3,151.90 264,765.8K
18:03 3,151.61 3,151.61 3,149.57 3,149.75 380,102.0K
18:04 3,149.94 3,152.56 3,149.94 3,152.56 237,919.1K
18:05 3,152.92 3,153.42 3,152.87 3,153.01 165,166.3K
18:06 3,153.61 3,153.72 3,153.13 3,153.17 182,025.6K
18:07 3,153.43 3,153.43 3,152.34 3,152.49 280,449.1K
18:08 3,153.33 3,154.67 3,153.33 3,154.46 327,591.8K
18:09 3,154.80 3,158.16 3,154.80 3,158.08 391,647.0K
18:10 3,158.83 3,163.76 3,158.83 3,163.76 734,939.8K
18:11 3,163.45 3,163.60 3,162.58 3,162.58 497,948.5K
18:12 3,162.95 3,164.33 3,162.68 3,164.23 415,643.5K
18:13 3,164.17 3,164.28 3,160.47 3,160.47 599,940.0K
18:14 3,160.40 3,163.52 3,160.30 3,163.24 451,036.1K
18:15 3,163.30 3,167.97 3,163.30 3,167.97 430,685.7K
18:16 3,168.46 3,170.10 3,167.75 3,169.82 613,373.8K
18:17 3,170.53 3,170.85 3,166.13 3,166.62 605,128.0K
18:18 3,168.10 3,169.80 3,167.61 3,167.64 286,669.5K
18:19 3,167.33 3,168.50 3,167.33 3,167.51 418,582.5K
18:20 3,166.77 3,166.77 3,164.61 3,164.83 364,541.1K
18:21 3,165.88 3,166.88 3,164.27 3,164.36 376,388.4K
18:22 3,163.04 3,163.04 3,162.11 3,162.54 335,927.7K
18:23 3,163.07 3,163.51 3,162.42 3,163.19 196,851.0K
18:24 3,163.21 3,163.21 3,160.23 3,160.23 255,486.3K
18:25 3,160.74 3,162.63 3,160.74 3,162.63 187,663.7K
18:26 3,163.42 3,165.50 3,163.42 3,165.50 182,912.0K
18:27 3,166.09 3,166.09 3,165.29 3,165.74 114,056.7K
18:28 3,165.91 3,166.16 3,163.54 3,163.73 161,655.8K
18:29 3,163.30 3,163.59 3,163.20 3,163.23 163,765.0K
18:30 3,163.50 3,164.82 3,163.50 3,164.02 191,687.4K
18:31 3,164.15 3,164.15 3,161.27 3,161.27 274,036.1K
18:32 3,161.76 3,161.97 3,161.51 3,161.97 226,141.3K
18:33 3,161.83 3,161.84 3,160.72 3,160.77 226,970.2K
18:34 3,160.61 3,160.61 3,160.11 3,160.49 132,962.4K
18:35 3,161.85 3,163.72 3,161.85 3,163.55 199,591.6K
18:36 3,163.94 3,164.19 3,163.94 3,164.11 145,977.7K
18:37 3,164.21 3,164.21 3,163.40 3,163.93 109,393.3K
18:38 3,163.90 3,164.36 3,163.39 3,164.36 96,302.5K
18:39 3,164.23 3,164.67 3,163.91 3,164.67 126,369.6K
18:40 3,164.46 3,164.46 3,164.46 3,164.46 277,417.1K
18:43 3,164.62 3,164.62 3,164.62 3,164.62 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles