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 3,199.48 3,199.92 3,197.87 3,198.13 740,443.8K
10:01 3,198.20 3,198.20 3,196.29 3,196.36 148,510.2K
10:02 3,195.61 3,195.84 3,193.22 3,193.22 169,939.6K
10:03 3,193.56 3,194.92 3,193.56 3,193.82 147,782.9K
10:04 3,194.08 3,194.69 3,193.21 3,193.21 308,006.5K
10:05 3,193.23 3,193.31 3,192.33 3,193.12 217,059.7K
10:06 3,193.23 3,193.24 3,190.99 3,191.17 309,583.3K
10:07 3,191.07 3,192.02 3,191.07 3,192.02 139,995.6K
10:08 3,192.46 3,193.70 3,192.46 3,193.61 119,275.5K
10:09 3,193.54 3,194.82 3,193.54 3,194.82 179,944.6K
10:10 3,194.93 3,196.21 3,194.61 3,195.78 156,739.0K
10:11 3,195.85 3,195.96 3,194.49 3,194.50 115,582.8K
10:12 3,194.41 3,194.77 3,194.25 3,194.56 60,620.9K
10:13 3,194.43 3,195.22 3,194.42 3,194.74 72,512.0K
10:14 3,194.44 3,194.45 3,194.16 3,194.17 60,466.2K
10:15 3,193.97 3,193.97 3,192.75 3,192.75 91,869.1K
10:16 3,192.09 3,192.09 3,185.31 3,185.31 644,681.7K
10:17 3,187.72 3,189.30 3,187.15 3,188.39 269,615.9K
10:18 3,188.81 3,189.45 3,187.79 3,187.79 95,276.5K
10:19 3,187.65 3,187.65 3,186.86 3,187.62 120,769.4K
10:20 3,188.09 3,190.12 3,188.09 3,189.68 151,097.2K
10:21 3,189.45 3,189.86 3,187.22 3,187.25 90,916.4K
10:22 3,187.29 3,187.42 3,187.11 3,187.11 47,441.5K
10:23 3,187.11 3,187.96 3,187.10 3,187.96 62,749.1K
10:24 3,187.88 3,189.39 3,187.88 3,189.37 83,434.0K
10:25 3,189.11 3,189.57 3,188.27 3,188.31 101,980.1K
10:26 3,188.25 3,188.32 3,186.83 3,186.83 128,648.4K
10:27 3,186.85 3,186.85 3,186.28 3,186.28 95,526.1K
10:28 3,186.49 3,187.03 3,186.49 3,187.03 113,907.6K
10:29 3,186.68 3,186.75 3,185.73 3,185.73 78,110.8K
10:30 3,185.86 3,186.19 3,184.09 3,184.09 158,461.9K
10:31 3,184.10 3,184.45 3,183.48 3,183.48 99,195.8K
10:32 3,183.36 3,183.61 3,182.65 3,182.65 151,309.1K
10:33 3,182.70 3,182.79 3,182.30 3,182.42 137,996.5K
10:34 3,182.55 3,182.59 3,181.68 3,181.68 121,775.1K
10:35 3,181.33 3,182.71 3,181.33 3,182.71 163,984.0K
10:36 3,182.78 3,182.84 3,182.37 3,182.43 91,229.2K
10:37 3,182.15 3,182.84 3,182.15 3,182.84 68,758.7K
10:38 3,182.92 3,184.94 3,182.92 3,184.93 82,863.1K
10:39 3,185.88 3,185.93 3,184.78 3,184.92 104,201.7K
10:40 3,185.21 3,186.46 3,185.17 3,186.46 58,196.9K
10:41 3,186.83 3,187.96 3,186.83 3,187.23 108,828.3K
10:42 3,187.12 3,187.17 3,186.77 3,186.81 52,064.2K
10:43 3,186.37 3,186.37 3,185.16 3,185.16 56,066.4K
10:44 3,185.20 3,185.52 3,185.12 3,185.17 58,669.9K
10:45 3,185.12 3,185.21 3,184.34 3,184.34 44,751.3K
10:46 3,184.43 3,184.43 3,184.08 3,184.18 41,805.7K
10:47 3,183.91 3,184.50 3,183.84 3,184.00 55,888.3K
10:48 3,183.85 3,184.91 3,183.85 3,184.01 58,589.2K
10:49 3,183.99 3,184.45 3,183.99 3,184.05 68,981.3K
10:50 3,183.90 3,183.94 3,182.08 3,182.08 176,998.1K
10:51 3,182.33 3,182.47 3,180.08 3,180.08 152,165.0K
10:52 3,179.35 3,179.51 3,179.22 3,179.48 185,372.1K
10:53 3,179.71 3,180.05 3,179.01 3,179.11 134,807.3K
10:54 3,178.98 3,180.06 3,178.98 3,180.06 104,335.9K
10:55 3,180.39 3,181.42 3,180.39 3,181.42 77,442.7K
10:56 3,181.21 3,181.46 3,180.68 3,181.46 76,194.2K
10:57 3,181.49 3,182.54 3,181.49 3,182.54 145,331.9K
10:58 3,182.47 3,182.61 3,180.74 3,180.74 111,479.7K
10:59 3,180.76 3,181.85 3,180.54 3,181.85 135,989.8K
11:00 3,181.79 3,181.79 3,181.53 3,181.77 52,810.1K
11:01 3,181.69 3,181.69 3,178.80 3,178.91 240,910.5K
11:02 3,178.98 3,178.99 3,177.02 3,177.20 286,799.0K
11:03 3,177.19 3,179.15 3,177.18 3,179.11 172,328.9K
11:04 3,179.17 3,179.38 3,178.50 3,178.93 97,600.2K
11:05 3,178.84 3,179.68 3,178.84 3,179.68 89,329.2K
11:06 3,179.59 3,179.66 3,179.30 3,179.52 58,964.3K
11:07 3,179.56 3,180.11 3,178.71 3,179.21 67,335.2K
11:08 3,179.03 3,179.68 3,179.03 3,179.68 87,263.9K
11:09 3,179.81 3,180.75 3,179.64 3,180.75 72,529.4K
11:10 3,180.19 3,180.91 3,180.11 3,180.91 97,714.4K
11:11 3,180.90 3,181.31 3,180.83 3,181.31 55,158.6K
11:12 3,181.83 3,182.96 3,181.83 3,182.88 147,814.0K
11:13 3,182.91 3,183.44 3,182.75 3,183.23 131,617.1K
11:14 3,183.23 3,184.57 3,183.23 3,184.57 59,324.4K
11:15 3,184.80 3,184.85 3,183.84 3,184.55 90,656.8K
11:16 3,184.60 3,185.29 3,184.44 3,185.29 50,191.5K
11:17 3,185.48 3,185.64 3,184.89 3,185.12 81,429.9K
11:18 3,185.48 3,185.95 3,185.39 3,185.95 69,966.0K
11:19 3,185.82 3,186.16 3,185.79 3,186.11 121,062.4K
11:20 3,186.29 3,186.32 3,185.29 3,185.42 132,130.7K
11:21 3,185.18 3,185.51 3,185.12 3,185.51 73,148.1K
11:22 3,185.57 3,186.37 3,185.57 3,186.37 55,401.9K
11:23 3,186.36 3,186.47 3,185.16 3,185.16 63,653.7K
11:24 3,184.76 3,185.30 3,184.53 3,185.30 72,023.8K
11:25 3,185.20 3,185.82 3,185.20 3,185.70 71,269.3K
11:26 3,185.11 3,185.24 3,184.96 3,185.14 79,884.0K
11:27 3,185.17 3,185.45 3,185.17 3,185.41 52,433.6K
11:28 3,185.52 3,185.52 3,185.32 3,185.43 42,097.0K
11:29 3,185.42 3,185.75 3,185.42 3,185.71 81,315.2K
11:30 3,185.58 3,185.58 3,184.97 3,184.97 60,080.1K
11:31 3,184.98 3,184.98 3,179.80 3,179.80 275,264.0K
11:32 3,179.32 3,179.76 3,179.24 3,179.75 117,023.5K
11:33 3,179.93 3,180.30 3,179.82 3,180.06 74,240.1K
11:34 3,180.04 3,180.77 3,179.92 3,180.77 30,570.4K
11:35 3,180.78 3,181.60 3,180.49 3,180.66 123,029.2K
11:36 3,180.74 3,181.38 3,180.72 3,181.35 59,933.2K
11:37 3,181.62 3,183.53 3,181.53 3,182.71 65,055.3K
11:38 3,181.65 3,181.65 3,180.46 3,180.56 82,320.1K
11:39 3,180.69 3,180.69 3,180.23 3,180.31 39,985.1K
11:40 3,180.50 3,180.81 3,180.33 3,180.81 33,216.2K
11:41 3,180.48 3,180.48 3,179.15 3,179.48 67,199.3K
11:42 3,179.36 3,179.36 3,178.07 3,178.07 80,789.2K
11:43 3,177.60 3,177.62 3,177.00 3,177.30 123,778.9K
11:44 3,177.18 3,177.18 3,176.18 3,176.20 103,900.5K
11:45 3,176.12 3,177.38 3,176.09 3,177.35 101,771.2K
11:46 3,177.60 3,178.29 3,177.42 3,178.21 46,704.6K
11:47 3,178.62 3,179.27 3,178.62 3,179.17 39,416.4K
11:48 3,179.14 3,179.23 3,178.52 3,178.61 43,489.4K
11:49 3,178.68 3,179.25 3,178.49 3,178.49 56,992.4K
11:50 3,178.53 3,178.57 3,178.28 3,178.47 45,872.7K
11:51 3,178.50 3,178.59 3,177.67 3,177.74 50,252.1K
11:52 3,177.86 3,178.21 3,177.72 3,177.93 31,357.7K
11:53 3,177.74 3,178.94 3,177.74 3,178.94 37,512.0K
11:54 3,179.09 3,179.38 3,177.90 3,177.99 55,848.0K
11:55 3,177.69 3,178.41 3,177.48 3,178.41 56,921.8K
11:56 3,178.73 3,178.73 3,177.63 3,177.63 31,641.6K
11:57 3,178.07 3,178.74 3,178.07 3,178.74 25,546.0K
11:58 3,178.47 3,178.66 3,178.22 3,178.66 32,073.2K
11:59 3,178.61 3,178.90 3,178.33 3,178.55 37,576.3K
12:00 3,178.84 3,180.04 3,178.84 3,180.04 107,703.0K
12:01 3,180.27 3,180.38 3,179.56 3,179.56 48,691.8K
12:02 3,179.23 3,179.78 3,179.15 3,179.55 47,828.5K
12:03 3,179.55 3,179.83 3,179.02 3,179.66 33,057.1K
12:04 3,179.52 3,179.52 3,178.68 3,178.68 80,901.7K
12:05 3,178.54 3,178.54 3,177.40 3,177.42 120,740.7K
12:06 3,177.30 3,177.44 3,176.80 3,176.80 66,756.0K
12:07 3,176.93 3,176.93 3,175.87 3,175.87 127,718.2K
12:08 3,175.80 3,175.80 3,175.10 3,175.11 85,888.4K
12:09 3,175.01 3,175.56 3,174.64 3,175.56 133,740.0K
12:10 3,176.51 3,178.73 3,176.46 3,178.73 112,677.5K
12:11 3,179.01 3,179.01 3,178.23 3,178.86 92,568.9K
12:12 3,178.98 3,179.14 3,178.67 3,179.14 62,102.2K
12:13 3,179.44 3,180.82 3,179.44 3,180.79 70,282.0K
12:14 3,180.93 3,182.06 3,180.69 3,182.06 125,723.4K
12:15 3,181.93 3,182.61 3,181.93 3,182.44 70,653.9K
12:16 3,182.01 3,182.01 3,180.57 3,181.66 75,707.9K
12:17 3,181.65 3,182.55 3,181.63 3,182.37 54,861.6K
12:18 3,182.35 3,182.82 3,182.29 3,182.82 55,725.9K
12:19 3,182.74 3,182.74 3,182.23 3,182.23 42,094.6K
12:20 3,182.17 3,182.36 3,182.07 3,182.10 41,002.7K
12:21 3,182.36 3,182.67 3,182.24 3,182.57 44,710.3K
12:22 3,182.67 3,182.77 3,182.51 3,182.76 47,955.3K
12:23 3,183.07 3,183.29 3,183.03 3,183.28 103,017.1K
12:24 3,183.27 3,183.28 3,182.96 3,183.13 41,305.6K
12:25 3,182.97 3,183.12 3,181.50 3,181.50 72,599.1K
12:26 3,181.33 3,181.33 3,180.61 3,180.61 63,368.5K
12:27 3,180.80 3,180.80 3,180.10 3,180.10 117,087.8K
12:28 3,180.13 3,180.15 3,179.17 3,179.17 87,207.9K
12:29 3,179.29 3,179.53 3,178.71 3,178.71 59,263.0K
12:30 3,178.63 3,179.29 3,178.36 3,179.27 72,399.4K
12:31 3,179.81 3,181.19 3,179.68 3,181.19 63,187.8K
12:32 3,181.11 3,181.12 3,180.03 3,181.12 42,044.9K
12:33 3,181.85 3,181.85 3,180.44 3,180.44 37,148.1K
12:34 3,180.32 3,180.32 3,179.82 3,179.82 50,522.7K
12:35 3,179.67 3,180.69 3,179.60 3,180.59 34,264.2K
12:36 3,180.25 3,180.25 3,180.02 3,180.02 31,107.4K
12:37 3,180.30 3,180.42 3,180.25 3,180.37 32,682.0K
12:38 3,180.63 3,180.72 3,180.46 3,180.54 31,749.3K
12:39 3,180.58 3,180.82 3,180.58 3,180.82 20,953.3K
12:40 3,180.82 3,181.18 3,180.73 3,181.11 68,855.5K
12:41 3,181.17 3,182.88 3,181.16 3,182.88 131,981.4K
12:42 3,183.35 3,183.52 3,183.04 3,183.52 167,007.1K
12:43 3,183.50 3,183.93 3,183.50 3,183.52 84,629.2K
12:44 3,183.61 3,183.78 3,183.40 3,183.60 50,392.2K
12:45 3,183.44 3,184.44 3,183.38 3,184.28 68,644.2K
12:46 3,184.41 3,184.93 3,184.28 3,184.93 84,040.3K
12:47 3,185.14 3,185.14 3,184.61 3,184.61 75,776.4K
12:48 3,184.58 3,185.00 3,183.79 3,184.82 80,166.9K
12:49 3,184.83 3,184.90 3,184.59 3,184.66 45,158.4K
12:50 3,184.79 3,187.19 3,184.79 3,187.19 201,065.6K
12:51 3,187.18 3,187.32 3,186.42 3,186.42 79,248.5K
12:52 3,186.57 3,186.57 3,186.27 3,186.35 61,269.1K
12:53 3,186.32 3,186.58 3,186.23 3,186.55 74,845.0K
12:54 3,186.81 3,187.05 3,186.68 3,186.68 87,309.9K
12:55 3,186.33 3,186.33 3,185.84 3,185.94 49,073.5K
12:56 3,186.32 3,188.02 3,186.31 3,187.90 202,913.1K
12:57 3,187.72 3,187.89 3,187.69 3,187.87 48,697.8K
12:58 3,187.96 3,188.14 3,187.87 3,187.87 88,623.8K
12:59 3,187.87 3,187.88 3,187.58 3,187.62 91,971.4K
13:00 3,187.53 3,187.95 3,187.53 3,187.85 58,220.9K
13:01 3,187.91 3,188.50 3,187.91 3,188.45 85,034.5K
13:02 3,188.32 3,188.32 3,187.19 3,187.19 67,665.6K
13:03 3,186.98 3,186.98 3,186.03 3,186.43 78,694.0K
13:04 3,186.46 3,186.97 3,186.46 3,186.80 49,926.2K
13:05 3,186.73 3,186.86 3,186.15 3,186.21 73,983.9K
13:06 3,185.92 3,186.03 3,185.57 3,185.57 52,050.7K
13:07 3,185.48 3,185.65 3,185.38 3,185.55 65,039.7K
13:08 3,185.67 3,185.83 3,185.66 3,185.67 37,304.5K
13:09 3,185.86 3,185.99 3,185.48 3,185.48 32,311.2K
13:10 3,185.47 3,185.60 3,185.43 3,185.56 34,352.1K
13:11 3,185.19 3,185.32 3,184.07 3,184.07 94,447.3K
13:12 3,184.21 3,184.98 3,184.13 3,184.33 95,314.6K
13:13 3,184.17 3,184.26 3,183.56 3,183.56 38,722.6K
13:14 3,182.87 3,182.87 3,182.33 3,182.41 88,696.4K
13:15 3,182.52 3,182.75 3,182.19 3,182.72 42,611.7K
13:16 3,182.70 3,183.09 3,182.33 3,183.08 42,019.4K
13:17 3,182.86 3,183.11 3,182.23 3,182.23 63,188.9K
13:18 3,182.33 3,182.55 3,182.02 3,182.55 43,175.3K
13:19 3,182.37 3,182.41 3,180.26 3,181.00 159,997.7K
13:20 3,181.86 3,182.37 3,181.86 3,182.33 67,315.0K
13:21 3,182.23 3,182.50 3,182.23 3,182.23 34,662.8K
13:22 3,182.48 3,182.59 3,182.41 3,182.58 28,884.4K
13:23 3,182.50 3,182.54 3,181.96 3,182.08 32,882.9K
13:24 3,182.06 3,182.45 3,182.00 3,182.19 42,188.4K
13:25 3,182.29 3,182.57 3,182.20 3,182.45 40,139.2K
13:26 3,182.59 3,182.87 3,182.59 3,182.87 38,477.2K
13:27 3,183.27 3,183.27 3,182.62 3,182.62 62,794.7K
13:28 3,182.47 3,182.52 3,182.31 3,182.31 28,917.7K
13:29 3,181.97 3,181.98 3,181.50 3,181.53 66,923.6K
13:30 3,180.97 3,181.07 3,179.93 3,179.93 71,867.6K
13:31 3,179.96 3,180.02 3,178.76 3,178.76 160,050.2K
13:32 3,178.65 3,178.69 3,177.79 3,177.79 75,914.0K
13:33 3,178.24 3,178.46 3,177.93 3,177.95 73,902.1K
13:34 3,178.30 3,178.67 3,178.27 3,178.51 74,791.2K
13:35 3,178.64 3,178.66 3,178.06 3,178.06 29,001.2K
13:36 3,177.92 3,178.76 3,177.92 3,178.76 71,955.1K
13:37 3,178.35 3,178.35 3,177.49 3,177.49 81,385.0K
13:38 3,177.46 3,177.46 3,177.22 3,177.29 38,864.5K
13:39 3,177.40 3,178.05 3,177.38 3,177.77 40,085.6K
13:40 3,177.74 3,177.74 3,176.93 3,176.93 64,455.7K
13:41 3,177.00 3,177.13 3,176.78 3,176.83 82,544.0K
13:42 3,176.85 3,177.24 3,176.85 3,176.88 37,238.3K
13:43 3,177.16 3,177.45 3,177.04 3,177.04 34,248.7K
13:44 3,177.07 3,177.58 3,177.06 3,177.31 24,483.9K
13:45 3,177.29 3,177.33 3,176.93 3,177.15 22,537.9K
13:46 3,177.08 3,177.78 3,177.08 3,177.78 38,490.5K
13:47 3,177.82 3,178.06 3,177.79 3,177.79 40,780.8K
13:48 3,177.81 3,177.98 3,177.34 3,177.34 31,768.3K
13:49 3,177.50 3,177.96 3,175.61 3,175.61 79,917.0K
13:50 3,176.16 3,176.33 3,175.86 3,175.86 34,481.7K
13:51 3,176.05 3,176.05 3,174.80 3,174.80 133,204.4K
13:52 3,174.94 3,175.58 3,174.94 3,175.48 42,514.9K
13:53 3,175.52 3,175.85 3,175.44 3,175.82 36,411.4K
13:54 3,176.01 3,176.17 3,176.00 3,176.17 50,452.6K
13:55 3,176.43 3,176.98 3,176.43 3,176.92 49,659.1K
13:56 3,177.10 3,177.18 3,176.31 3,176.31 28,003.8K
13:57 3,176.50 3,176.50 3,175.65 3,175.65 50,135.4K
13:58 3,175.69 3,175.86 3,175.43 3,175.86 26,867.4K
13:59 3,175.97 3,176.25 3,175.92 3,176.12 40,999.6K
14:00 3,176.31 3,176.63 3,176.17 3,176.27 27,587.0K
14:01 3,176.61 3,176.61 3,176.05 3,176.17 28,438.9K
14:02 3,176.46 3,176.46 3,175.68 3,175.68 22,693.8K
14:03 3,175.75 3,175.81 3,175.49 3,175.58 29,721.4K
14:04 3,175.53 3,175.72 3,175.51 3,175.67 24,775.1K
14:05 3,175.59 3,175.93 3,175.25 3,175.25 51,172.2K
14:06 3,175.33 3,175.54 3,175.17 3,175.17 20,557.8K
14:07 3,175.35 3,175.72 3,175.35 3,175.53 26,912.4K
14:08 3,176.01 3,176.15 3,175.95 3,175.95 110,823.4K
14:09 3,176.18 3,177.75 3,176.18 3,177.73 52,602.5K
14:10 3,178.22 3,178.26 3,177.96 3,178.01 79,048.8K
14:11 3,178.20 3,178.75 3,178.14 3,178.45 35,884.6K
14:12 3,178.69 3,178.79 3,178.34 3,178.34 30,698.5K
14:13 3,177.72 3,177.72 3,176.19 3,176.19 58,175.6K
14:14 3,176.16 3,176.20 3,176.02 3,176.02 20,488.3K
14:15 3,176.04 3,176.60 3,176.04 3,176.60 31,239.4K
14:16 3,176.82 3,177.01 3,176.74 3,177.01 31,012.4K
14:17 3,177.31 3,177.84 3,177.31 3,177.77 38,949.3K
14:18 3,177.84 3,177.95 3,177.60 3,177.60 28,898.1K
14:19 3,177.64 3,178.09 3,177.62 3,177.85 43,906.2K
14:20 3,178.04 3,178.04 3,177.55 3,177.77 35,244.4K
14:21 3,177.95 3,177.95 3,177.52 3,177.52 26,379.9K
14:22 3,177.65 3,177.65 3,176.72 3,176.72 19,093.2K
14:23 3,176.80 3,176.80 3,176.49 3,176.49 38,714.3K
14:24 3,176.64 3,176.84 3,176.11 3,176.11 30,736.0K
14:25 3,175.37 3,175.37 3,173.10 3,173.10 190,846.6K
14:26 3,173.29 3,173.36 3,172.43 3,172.43 185,549.8K
14:27 3,172.21 3,172.21 3,171.39 3,171.39 125,425.3K
14:28 3,171.85 3,172.44 3,171.85 3,172.40 96,689.1K
14:29 3,172.36 3,172.36 3,171.42 3,171.42 116,186.2K
14:30 3,171.48 3,171.48 3,170.94 3,171.13 127,412.0K
14:31 3,171.17 3,171.38 3,171.09 3,171.09 83,464.2K
14:32 3,171.33 3,171.41 3,171.20 3,171.27 41,650.2K
14:33 3,171.34 3,171.34 3,170.19 3,170.19 153,497.7K
14:34 3,170.06 3,170.06 3,169.73 3,169.78 172,442.0K
14:35 3,169.70 3,169.70 3,169.05 3,169.05 166,788.3K
14:36 3,169.00 3,170.47 3,169.00 3,170.43 104,432.4K
14:37 3,170.71 3,171.50 3,170.60 3,171.50 75,802.6K
14:38 3,171.10 3,171.71 3,169.76 3,169.84 90,165.3K
14:39 3,169.92 3,170.03 3,169.49 3,169.49 60,736.1K
14:40 3,169.73 3,170.96 3,169.73 3,170.82 54,839.5K
14:41 3,170.97 3,171.17 3,170.83 3,170.83 42,851.9K
14:42 3,170.84 3,171.28 3,170.84 3,171.27 44,497.2K
14:43 3,171.11 3,171.71 3,171.11 3,171.71 42,048.5K
14:44 3,171.71 3,171.91 3,171.67 3,171.84 23,426.4K
14:45 3,171.85 3,172.00 3,171.77 3,171.80 21,974.3K
14:46 3,171.72 3,171.87 3,171.34 3,171.34 29,955.6K
14:47 3,170.83 3,170.90 3,170.25 3,170.39 70,953.1K
14:48 3,170.37 3,170.37 3,170.08 3,170.19 61,055.0K
14:49 3,170.29 3,170.54 3,170.16 3,170.16 44,353.2K
14:50 3,170.00 3,170.29 3,169.95 3,170.10 32,326.2K
14:51 3,170.37 3,170.98 3,170.37 3,170.59 86,562.2K
14:52 3,170.77 3,171.18 3,170.77 3,171.18 39,498.0K
14:53 3,171.12 3,171.12 3,170.35 3,170.35 36,172.5K
14:54 3,170.51 3,170.51 3,170.09 3,170.15 75,849.4K
14:55 3,170.11 3,170.11 3,167.21 3,167.36 387,479.9K
14:56 3,167.59 3,167.68 3,167.30 3,167.65 204,720.2K
14:57 3,167.49 3,167.49 3,167.07 3,167.07 148,145.7K
14:58 3,166.75 3,167.19 3,166.75 3,167.19 85,717.0K
14:59 3,167.42 3,167.89 3,167.42 3,167.88 87,395.2K
15:00 3,167.68 3,167.92 3,167.53 3,167.92 62,722.4K
15:01 3,167.57 3,171.02 3,167.57 3,171.02 149,447.4K
15:02 3,171.36 3,171.36 3,169.71 3,170.13 64,709.4K
15:03 3,169.79 3,170.45 3,169.79 3,170.38 51,686.1K
15:04 3,170.33 3,173.48 3,170.33 3,173.48 215,857.3K
15:05 3,173.19 3,173.19 3,172.30 3,172.34 78,264.0K
15:06 3,172.36 3,172.80 3,172.25 3,172.78 50,129.3K
15:07 3,172.58 3,172.58 3,170.46 3,172.39 143,676.6K
15:08 3,172.17 3,172.87 3,172.07 3,172.87 50,349.1K
15:09 3,172.70 3,173.78 3,172.66 3,173.08 93,446.3K
15:10 3,172.87 3,173.14 3,172.40 3,172.99 77,681.4K
15:11 3,173.13 3,173.66 3,173.13 3,173.63 71,621.2K
15:12 3,174.39 3,174.39 3,174.07 3,174.20 120,890.0K
15:13 3,173.95 3,173.95 3,171.95 3,171.95 125,058.2K
15:14 3,171.95 3,172.64 3,171.91 3,172.39 50,204.7K
15:15 3,172.39 3,173.20 3,172.39 3,173.08 42,808.4K
15:16 3,173.29 3,173.77 3,172.95 3,173.77 48,948.0K
15:17 3,173.55 3,173.64 3,172.52 3,172.54 43,536.4K
15:18 3,172.44 3,172.52 3,171.37 3,171.54 86,106.3K
15:19 3,171.42 3,171.56 3,170.95 3,171.07 63,023.0K
15:20 3,170.88 3,171.70 3,170.88 3,171.17 65,475.3K
15:21 3,171.21 3,171.21 3,170.89 3,171.08 27,149.6K
15:22 3,170.99 3,171.28 3,170.95 3,170.98 29,044.6K
15:23 3,170.96 3,170.98 3,170.74 3,170.96 48,279.2K
15:24 3,170.80 3,170.87 3,169.99 3,170.09 47,589.6K
15:25 3,169.96 3,169.96 3,169.63 3,169.82 58,888.3K
15:26 3,169.84 3,170.01 3,169.65 3,169.87 51,299.4K
15:27 3,171.34 3,172.11 3,171.11 3,171.67 62,904.8K
15:28 3,171.40 3,171.92 3,170.89 3,170.89 36,747.4K
15:29 3,170.54 3,171.80 3,170.54 3,171.35 97,884.5K
15:30 3,171.19 3,171.67 3,171.19 3,171.61 25,614.8K
15:31 3,171.56 3,171.66 3,170.81 3,170.81 44,974.9K
15:32 3,170.17 3,170.51 3,170.14 3,170.41 27,681.9K
15:33 3,170.44 3,170.67 3,170.33 3,170.42 64,933.9K
15:34 3,170.37 3,171.00 3,170.37 3,170.98 71,528.9K
15:35 3,171.06 3,171.34 3,171.06 3,171.32 38,920.5K
15:36 3,171.08 3,171.21 3,171.03 3,171.14 58,775.6K
15:37 3,171.01 3,171.07 3,170.94 3,171.00 94,861.4K
15:38 3,171.13 3,171.22 3,170.83 3,171.22 78,156.0K
15:39 3,171.01 3,171.01 3,170.25 3,170.25 107,444.5K
15:40 3,170.01 3,170.02 3,169.60 3,169.60 65,648.0K
15:41 3,169.70 3,170.08 3,169.68 3,169.93 80,658.8K
15:42 3,169.94 3,169.94 3,169.58 3,169.79 41,669.3K
15:43 3,169.85 3,169.85 3,169.55 3,169.68 38,553.8K
15:44 3,169.76 3,170.12 3,169.76 3,169.95 74,462.3K
15:45 3,170.17 3,170.17 3,170.01 3,170.07 67,911.7K
15:46 3,169.97 3,170.34 3,169.76 3,169.94 40,543.1K
15:47 3,169.86 3,170.09 3,169.32 3,169.32 127,587.6K
15:48 3,169.35 3,169.51 3,168.94 3,169.24 134,639.5K
15:49 3,169.32 3,169.42 3,168.99 3,169.09 92,102.6K
15:50 3,169.16 3,169.16 3,167.91 3,167.98 103,594.3K
15:51 3,168.32 3,168.32 3,165.90 3,165.90 173,773.6K
15:52 3,165.84 3,165.84 3,165.33 3,165.45 131,001.4K
15:53 3,164.94 3,164.94 3,162.93 3,162.93 271,239.5K
15:54 3,162.72 3,162.98 3,162.47 3,162.48 161,575.2K
15:55 3,162.20 3,162.55 3,161.95 3,162.55 166,686.4K
15:56 3,162.68 3,164.15 3,162.57 3,164.12 113,339.6K
15:57 3,164.22 3,164.50 3,163.95 3,164.22 95,699.2K
15:58 3,164.76 3,165.68 3,164.72 3,165.39 94,276.3K
15:59 3,164.61 3,165.76 3,164.61 3,165.54 127,695.6K
16:00 3,165.04 3,165.04 3,163.48 3,163.48 83,444.3K
16:01 3,163.00 3,163.11 3,162.66 3,162.66 119,770.5K
16:02 3,162.39 3,162.91 3,162.28 3,162.91 53,273.2K
16:03 3,162.69 3,162.73 3,162.36 3,162.42 45,611.0K
16:04 3,162.45 3,162.51 3,162.20 3,162.42 55,191.6K
16:05 3,162.29 3,162.45 3,161.18 3,161.18 225,178.8K
16:06 3,161.35 3,161.35 3,160.26 3,160.26 128,473.9K
16:07 3,160.12 3,160.58 3,160.12 3,160.26 118,516.9K
16:08 3,160.26 3,160.36 3,160.13 3,160.13 123,054.5K
16:09 3,160.11 3,160.34 3,159.86 3,159.86 141,485.9K
16:10 3,159.91 3,159.92 3,158.44 3,158.82 209,420.9K
16:11 3,158.91 3,158.92 3,158.40 3,158.66 165,235.1K
16:12 3,158.64 3,158.64 3,158.18 3,158.38 103,895.7K
16:13 3,158.74 3,160.18 3,158.74 3,160.18 113,569.8K
16:14 3,160.29 3,160.42 3,159.59 3,159.75 122,745.1K
16:15 3,160.48 3,160.75 3,160.07 3,160.75 95,991.1K
16:16 3,160.77 3,160.85 3,160.50 3,160.85 124,436.0K
16:17 3,160.70 3,161.55 3,160.67 3,161.50 101,326.7K
16:18 3,161.67 3,162.35 3,161.58 3,161.90 112,632.7K
16:19 3,161.95 3,162.55 3,161.88 3,162.41 85,010.9K
16:20 3,163.85 3,165.73 3,163.73 3,165.73 217,127.9K
16:21 3,165.80 3,166.41 3,165.10 3,165.10 124,568.6K
16:22 3,164.62 3,164.91 3,164.11 3,164.11 46,594.4K
16:23 3,164.10 3,164.22 3,163.44 3,163.44 72,524.2K
16:24 3,163.34 3,163.43 3,162.39 3,162.39 73,772.9K
16:25 3,162.40 3,163.99 3,162.18 3,163.99 70,907.0K
16:26 3,163.40 3,163.81 3,163.40 3,163.81 61,743.1K
16:27 3,163.87 3,163.87 3,163.61 3,163.84 46,922.0K
16:28 3,163.90 3,163.90 3,163.47 3,163.47 44,434.8K
16:29 3,163.47 3,163.67 3,163.44 3,163.57 34,273.2K
16:30 3,163.64 3,163.64 3,162.57 3,162.67 91,265.3K
16:31 3,162.60 3,162.68 3,162.51 3,162.55 50,957.8K
16:32 3,162.52 3,164.86 3,162.52 3,164.76 91,676.0K
16:33 3,164.52 3,164.58 3,163.75 3,164.08 70,873.1K
16:34 3,163.78 3,163.78 3,162.92 3,162.98 106,526.2K
16:35 3,162.51 3,162.56 3,161.98 3,161.98 70,454.1K
16:36 3,161.64 3,161.67 3,161.06 3,161.06 70,675.8K
16:37 3,161.08 3,161.08 3,160.17 3,160.25 109,559.2K
16:38 3,160.12 3,160.12 3,159.72 3,159.72 68,650.0K
16:39 3,159.79 3,159.91 3,158.66 3,158.75 88,736.1K
16:40 3,158.61 3,158.63 3,157.53 3,157.83 250,556.6K
16:41 3,157.75 3,158.44 3,157.66 3,158.24 80,707.8K
16:42 3,158.22 3,158.37 3,158.09 3,158.19 70,377.6K
16:43 3,158.27 3,162.00 3,158.27 3,162.00 271,519.8K
16:44 3,162.07 3,162.07 3,159.19 3,159.76 111,480.0K
16:45 3,160.42 3,160.67 3,160.42 3,160.65 80,754.8K
16:46 3,160.60 3,160.66 3,157.79 3,157.99 105,510.4K
16:47 3,157.63 3,158.20 3,157.37 3,158.16 135,697.2K
16:48 3,157.99 3,157.99 3,157.48 3,157.87 83,589.6K
16:49 3,157.73 3,158.04 3,157.17 3,158.04 95,772.3K
16:50 3,158.18 3,158.72 3,158.18 3,158.49 93,381.8K
16:51 3,158.25 3,159.00 3,158.25 3,159.00 67,443.5K
16:52 3,159.17 3,159.84 3,159.17 3,159.84 108,232.4K
16:53 3,159.79 3,160.65 3,159.79 3,160.12 81,105.8K
16:54 3,159.90 3,160.09 3,159.03 3,159.03 119,823.1K
16:55 3,159.10 3,159.37 3,159.02 3,159.22 95,144.3K
16:56 3,158.48 3,158.81 3,157.96 3,157.96 150,124.7K
16:57 3,157.87 3,158.30 3,157.87 3,158.12 61,645.4K
16:58 3,158.28 3,158.53 3,158.28 3,158.41 56,720.6K
16:59 3,158.49 3,158.85 3,158.29 3,158.85 83,569.0K
17:00 3,158.96 3,160.81 3,158.96 3,160.80 131,748.9K
17:01 3,161.11 3,162.57 3,161.11 3,162.51 131,022.9K
17:02 3,162.96 3,163.37 3,162.54 3,162.55 122,532.7K
17:03 3,162.43 3,163.43 3,162.43 3,163.43 51,223.3K
17:04 3,163.12 3,163.38 3,163.12 3,163.35 74,222.2K
17:05 3,162.98 3,163.55 3,162.91 3,163.39 98,353.0K
17:06 3,162.98 3,162.98 3,162.66 3,162.86 64,491.3K
17:07 3,162.72 3,162.77 3,162.56 3,162.56 40,552.1K
17:08 3,162.35 3,162.68 3,162.24 3,162.53 39,797.1K
17:09 3,162.49 3,162.84 3,162.41 3,162.42 41,444.5K
17:10 3,162.42 3,162.67 3,162.11 3,162.30 49,140.3K
17:11 3,162.12 3,162.20 3,160.34 3,160.34 86,977.4K
17:12 3,159.47 3,160.62 3,159.47 3,160.62 91,235.4K
17:13 3,160.56 3,161.39 3,160.42 3,161.24 37,255.1K
17:14 3,161.09 3,161.15 3,160.59 3,160.68 59,839.8K
17:15 3,160.97 3,161.05 3,160.73 3,160.79 56,468.5K
17:16 3,160.58 3,160.59 3,158.68 3,158.68 122,863.6K
17:17 3,158.58 3,158.95 3,158.23 3,158.24 93,213.2K
17:18 3,157.52 3,158.74 3,157.52 3,157.98 96,468.8K
17:19 3,157.98 3,159.36 3,157.98 3,158.68 79,001.6K
17:20 3,158.56 3,158.57 3,157.24 3,157.24 119,083.4K
17:21 3,157.23 3,157.66 3,157.23 3,157.26 51,558.6K
17:22 3,157.18 3,157.18 3,156.71 3,156.71 86,514.1K
17:23 3,156.53 3,156.53 3,155.68 3,155.90 191,328.3K
17:24 3,155.26 3,155.52 3,154.73 3,154.92 105,892.8K
17:25 3,154.76 3,154.76 3,152.94 3,152.97 200,994.2K
17:26 3,153.15 3,153.28 3,152.84 3,153.13 179,411.0K
17:27 3,153.10 3,153.27 3,151.90 3,152.38 144,550.2K
17:28 3,152.56 3,152.99 3,152.03 3,152.99 84,771.8K
17:29 3,153.12 3,153.54 3,152.95 3,153.54 65,462.2K
17:30 3,153.54 3,154.18 3,153.48 3,154.03 110,313.7K
17:31 3,154.26 3,155.16 3,154.26 3,155.16 62,401.3K
17:32 3,155.04 3,155.76 3,154.72 3,155.76 66,438.0K
17:33 3,155.44 3,155.62 3,154.34 3,154.34 65,583.9K
17:34 3,154.10 3,155.26 3,154.10 3,155.26 46,074.6K
17:35 3,155.34 3,155.34 3,154.76 3,154.93 48,715.5K
17:36 3,154.29 3,154.60 3,154.10 3,154.11 60,087.3K
17:37 3,154.36 3,154.72 3,154.30 3,154.72 53,887.9K
17:38 3,154.81 3,154.97 3,154.58 3,154.79 54,533.8K
17:39 3,154.86 3,155.31 3,154.86 3,155.01 35,219.6K
17:40 3,155.06 3,155.06 3,154.00 3,154.00 42,999.9K
17:41 3,154.02 3,154.06 3,153.17 3,153.17 69,592.7K
17:42 3,153.42 3,153.50 3,152.15 3,152.21 125,708.9K
17:43 3,152.27 3,152.44 3,152.13 3,152.44 85,018.0K
17:44 3,151.84 3,152.02 3,151.67 3,151.71 90,522.6K
17:45 3,151.50 3,151.97 3,151.50 3,151.70 123,297.5K
17:46 3,151.65 3,151.73 3,151.12 3,151.19 190,303.4K
17:47 3,151.13 3,151.24 3,150.73 3,150.73 66,636.7K
17:48 3,150.96 3,151.09 3,149.18 3,149.19 184,819.3K
17:49 3,148.95 3,149.09 3,148.28 3,148.73 171,387.6K
17:50 3,149.00 3,149.00 3,147.60 3,147.60 232,067.2K
17:51 3,147.04 3,148.53 3,147.04 3,148.53 195,820.5K
17:52 3,148.23 3,148.72 3,148.23 3,148.39 131,988.0K
17:53 3,147.67 3,148.37 3,147.67 3,147.99 102,516.6K
17:54 3,148.03 3,148.12 3,146.74 3,147.10 131,147.3K
17:55 3,148.04 3,148.76 3,148.00 3,148.76 80,483.3K
17:56 3,148.80 3,149.09 3,148.80 3,149.00 104,583.1K
17:57 3,148.96 3,149.09 3,148.72 3,148.99 63,506.9K
17:58 3,149.08 3,149.20 3,147.85 3,148.03 90,695.5K
17:59 3,148.12 3,149.86 3,147.78 3,149.86 121,391.4K
18:00 3,149.19 3,149.98 3,148.61 3,149.97 248,997.9K
18:01 3,149.78 3,150.35 3,149.72 3,150.33 164,664.2K
18:02 3,150.12 3,150.80 3,150.12 3,150.80 169,067.1K
18:03 3,149.92 3,149.96 3,149.08 3,149.96 97,764.8K
18:04 3,149.89 3,150.09 3,149.85 3,149.89 57,572.0K
18:05 3,149.96 3,150.08 3,149.86 3,149.98 69,423.8K
18:06 3,149.86 3,150.01 3,149.66 3,149.90 66,955.5K
18:07 3,149.62 3,149.62 3,148.87 3,148.99 98,873.8K
18:08 3,149.05 3,149.05 3,148.37 3,148.46 72,239.4K
18:09 3,148.28 3,148.56 3,147.98 3,148.53 96,238.3K
18:10 3,148.31 3,148.54 3,148.08 3,148.49 57,962.7K
18:11 3,148.42 3,148.47 3,148.31 3,148.38 50,193.2K
18:12 3,148.44 3,148.55 3,148.30 3,148.47 57,001.3K
18:13 3,148.51 3,148.55 3,148.19 3,148.44 65,213.0K
18:14 3,148.34 3,148.54 3,147.93 3,147.93 93,202.3K
18:15 3,147.25 3,147.25 3,146.43 3,146.46 210,613.7K
18:16 3,146.28 3,146.28 3,145.05 3,145.16 198,851.3K
18:17 3,144.90 3,145.44 3,144.67 3,145.35 225,510.1K
18:18 3,145.36 3,145.58 3,144.99 3,145.00 136,648.5K
18:19 3,144.91 3,145.14 3,144.23 3,144.26 118,810.9K
18:20 3,144.15 3,144.15 3,143.69 3,143.71 119,620.5K
18:21 3,144.18 3,144.73 3,144.13 3,144.73 176,020.9K
18:22 3,144.81 3,145.68 3,144.80 3,145.68 140,793.9K
18:23 3,145.38 3,145.73 3,145.21 3,145.21 94,683.2K
18:24 3,145.33 3,146.03 3,145.28 3,145.89 117,150.7K
18:25 3,145.99 3,147.17 3,145.99 3,147.14 93,981.0K
18:26 3,147.16 3,147.16 3,146.79 3,147.02 130,938.4K
18:27 3,147.02 3,147.36 3,146.86 3,147.36 51,538.6K
18:28 3,147.39 3,147.74 3,147.39 3,147.68 42,994.6K
18:29 3,147.65 3,148.32 3,147.64 3,148.32 49,905.1K
18:30 3,148.29 3,148.29 3,147.19 3,147.29 90,025.4K
18:31 3,147.02 3,147.02 3,145.99 3,146.53 87,411.2K
18:32 3,146.66 3,147.31 3,146.63 3,147.20 67,677.6K
18:33 3,147.61 3,147.61 3,147.00 3,147.00 64,622.0K
18:34 3,147.16 3,147.16 3,146.93 3,146.95 54,767.3K
18:35 3,146.88 3,148.64 3,146.88 3,148.46 91,001.3K
18:36 3,148.72 3,148.81 3,148.57 3,148.78 70,418.2K
18:37 3,148.24 3,148.40 3,148.20 3,148.40 123,150.9K
18:38 3,148.45 3,148.45 3,148.03 3,148.10 88,362.8K
18:39 3,148.18 3,148.41 3,147.24 3,147.32 92,951.1K
18:40 3,147.23 3,147.23 3,147.23 3,147.23 422,084.5K
18:43 3,146.31 3,146.31 3,146.31 3,146.31 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles