MOEX Russia Index (IMOEX)

IMOEX
🏛️ Federación Rusa →
2,633.28
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 3,034.75 3,035.02 3,030.24 3,032.19 675,032.2K
10:01 3,032.27 3,032.27 3,029.59 3,030.36 167,246.4K
10:02 3,030.75 3,031.93 3,030.36 3,031.66 107,016.0K
10:03 3,031.74 3,033.37 3,031.03 3,033.37 105,272.3K
10:04 3,032.51 3,032.51 3,031.89 3,032.11 78,194.5K
10:05 3,032.05 3,032.05 3,029.85 3,031.25 194,776.6K
10:06 3,032.04 3,035.49 3,031.99 3,035.49 257,216.8K
10:07 3,035.58 3,036.86 3,035.58 3,036.67 190,029.7K
10:08 3,036.60 3,036.60 3,034.49 3,036.49 133,304.0K
10:09 3,036.76 3,037.32 3,036.68 3,037.30 158,655.3K
10:10 3,037.77 3,039.24 3,036.80 3,038.94 364,940.9K
10:11 3,039.08 3,040.24 3,038.93 3,039.95 320,099.9K
10:12 3,040.16 3,040.16 3,036.20 3,036.32 207,129.8K
10:13 3,036.82 3,037.11 3,036.08 3,036.08 161,350.6K
10:14 3,036.84 3,036.84 3,036.29 3,036.58 140,766.2K
10:15 3,036.48 3,036.48 3,034.32 3,035.55 200,179.2K
10:16 3,035.45 3,035.45 3,033.91 3,033.91 118,436.1K
10:17 3,033.81 3,035.04 3,033.26 3,035.04 129,467.8K
10:18 3,035.11 3,035.11 3,034.35 3,034.35 89,178.6K
10:19 3,033.93 3,034.26 3,033.46 3,034.26 114,349.2K
10:20 3,034.21 3,034.21 3,033.77 3,034.15 81,765.8K
10:21 3,034.47 3,034.58 3,034.39 3,034.41 93,120.9K
10:22 3,034.51 3,034.51 3,032.85 3,032.85 119,238.4K
10:23 3,032.22 3,032.22 3,030.94 3,031.32 195,653.4K
10:24 3,031.52 3,032.13 3,031.42 3,031.42 120,095.6K
10:25 3,031.84 3,032.79 3,031.84 3,032.79 94,768.2K
10:26 3,032.29 3,032.65 3,032.29 3,032.52 110,510.2K
10:27 3,032.68 3,032.68 3,032.33 3,032.55 68,924.3K
10:28 3,031.56 3,031.56 3,030.80 3,030.98 169,662.8K
10:29 3,030.98 3,030.99 3,030.79 3,030.82 105,494.1K
10:30 3,031.13 3,031.65 3,031.13 3,031.58 132,166.2K
10:31 3,030.84 3,030.84 3,028.99 3,029.37 194,061.5K
10:32 3,029.25 3,029.45 3,029.03 3,029.19 71,692.4K
10:33 3,029.14 3,029.17 3,028.88 3,029.02 46,471.9K
10:34 3,029.09 3,029.53 3,028.98 3,029.45 60,725.8K
10:35 3,029.68 3,029.68 3,025.04 3,025.21 372,957.2K
10:36 3,025.41 3,025.54 3,023.92 3,024.64 169,945.5K
10:37 3,025.37 3,027.30 3,025.37 3,027.30 199,954.8K
10:38 3,028.24 3,028.65 3,027.86 3,028.65 131,146.0K
10:39 3,028.10 3,028.21 3,027.64 3,027.64 157,847.4K
10:40 3,026.51 3,026.51 3,025.58 3,026.45 175,602.0K
10:41 3,027.16 3,027.19 3,025.87 3,026.67 111,000.8K
10:42 3,027.06 3,027.06 3,026.31 3,026.31 76,469.5K
10:43 3,026.59 3,026.67 3,026.21 3,026.21 80,682.6K
10:44 3,024.64 3,024.64 3,023.30 3,023.84 264,128.3K
10:45 3,024.08 3,025.38 3,024.08 3,025.38 83,433.7K
10:46 3,025.20 3,025.73 3,025.20 3,025.25 63,830.1K
10:47 3,025.37 3,026.17 3,025.02 3,025.97 110,265.0K
10:48 3,026.02 3,028.41 3,026.02 3,027.66 134,462.6K
10:49 3,027.60 3,028.79 3,027.56 3,028.79 54,925.8K
10:50 3,029.08 3,030.36 3,028.89 3,030.36 77,427.4K
10:51 3,030.43 3,030.43 3,029.49 3,029.49 79,779.7K
10:52 3,029.42 3,029.57 3,029.14 3,029.57 87,127.6K
10:53 3,029.68 3,029.87 3,028.84 3,028.95 77,027.5K
10:54 3,029.38 3,029.38 3,028.47 3,028.61 54,372.1K
10:55 3,028.89 3,029.14 3,028.66 3,029.12 76,929.7K
10:56 3,029.42 3,030.28 3,029.42 3,030.18 85,474.4K
10:57 3,030.11 3,030.80 3,030.06 3,030.80 63,574.3K
10:58 3,030.74 3,031.27 3,030.74 3,031.12 90,305.3K
10:59 3,031.45 3,031.45 3,030.32 3,030.32 97,988.9K
11:00 3,030.17 3,030.39 3,027.85 3,027.92 84,956.3K
11:01 3,027.54 3,027.54 3,026.87 3,026.87 120,799.0K
11:02 3,026.89 3,027.04 3,026.52 3,026.54 104,398.7K
11:03 3,026.38 3,026.38 3,024.08 3,024.36 190,117.3K
11:04 3,024.43 3,024.54 3,024.16 3,024.16 119,053.3K
11:05 3,024.05 3,024.47 3,023.98 3,024.38 81,730.1K
11:06 3,024.24 3,024.82 3,023.87 3,024.82 129,589.8K
11:07 3,024.78 3,024.96 3,024.20 3,024.20 129,074.4K
11:08 3,024.14 3,024.15 3,023.84 3,023.88 131,692.8K
11:09 3,023.64 3,023.65 3,022.89 3,023.16 222,586.7K
11:10 3,023.09 3,023.96 3,023.09 3,023.96 120,691.3K
11:11 3,024.25 3,026.20 3,024.25 3,026.20 163,884.5K
11:12 3,026.22 3,027.98 3,026.22 3,027.98 90,434.3K
11:13 3,028.28 3,028.39 3,026.31 3,026.60 123,032.7K
11:14 3,026.53 3,028.60 3,026.53 3,028.39 115,187.7K
11:15 3,028.60 3,028.80 3,028.03 3,028.03 192,867.7K
11:16 3,027.58 3,027.58 3,026.56 3,026.59 90,103.0K
11:17 3,026.61 3,027.46 3,026.51 3,027.44 76,250.1K
11:18 3,027.73 3,027.95 3,027.28 3,027.36 73,819.3K
11:19 3,027.40 3,027.82 3,027.03 3,027.03 48,371.6K
11:20 3,026.55 3,026.55 3,025.25 3,026.49 112,177.0K
11:21 3,026.25 3,027.20 3,026.04 3,027.20 75,382.0K
11:22 3,027.09 3,028.61 3,027.06 3,028.61 109,405.0K
11:23 3,028.85 3,028.85 3,027.85 3,027.86 124,025.4K
11:24 3,027.90 3,028.18 3,026.82 3,026.82 107,332.0K
11:25 3,027.08 3,027.08 3,026.54 3,026.69 70,555.6K
11:26 3,026.71 3,029.52 3,026.71 3,029.52 134,279.1K
11:27 3,031.23 3,031.86 3,030.36 3,030.48 210,995.8K
11:28 3,030.37 3,030.37 3,029.84 3,030.18 91,367.8K
11:29 3,030.14 3,030.21 3,029.96 3,030.05 64,885.1K
11:30 3,030.12 3,030.14 3,029.86 3,029.93 59,896.2K
11:31 3,030.06 3,031.28 3,029.77 3,031.28 159,213.2K
11:32 3,031.13 3,031.61 3,031.13 3,031.61 79,394.4K
11:33 3,031.72 3,031.74 3,031.30 3,031.30 68,191.2K
11:34 3,031.22 3,031.41 3,031.16 3,031.16 50,618.5K
11:35 3,031.47 3,031.89 3,031.18 3,031.83 93,821.0K
11:36 3,031.92 3,032.74 3,031.92 3,032.74 139,009.1K
11:37 3,032.59 3,032.59 3,031.82 3,032.00 144,783.8K
11:38 3,031.78 3,031.83 3,030.41 3,030.41 142,261.1K
11:39 3,030.42 3,030.57 3,030.19 3,030.19 91,523.6K
11:40 3,030.49 3,030.53 3,030.14 3,030.14 131,169.9K
11:41 3,030.26 3,030.28 3,029.43 3,029.43 163,533.4K
11:42 3,029.66 3,029.69 3,029.14 3,029.14 82,824.5K
11:43 3,029.32 3,029.45 3,029.20 3,029.29 54,901.1K
11:44 3,028.97 3,029.26 3,028.90 3,029.26 73,314.5K
11:45 3,029.49 3,029.78 3,029.36 3,029.72 79,091.1K
11:46 3,029.86 3,030.09 3,029.76 3,029.85 97,220.1K
11:47 3,030.08 3,030.33 3,030.02 3,030.03 68,397.2K
11:48 3,030.04 3,030.04 3,029.63 3,029.83 56,524.3K
11:49 3,029.79 3,029.97 3,029.75 3,029.89 105,304.3K
11:50 3,029.73 3,029.96 3,029.56 3,029.79 78,674.0K
11:51 3,029.71 3,029.74 3,028.71 3,028.71 96,984.9K
11:52 3,028.56 3,028.69 3,028.37 3,028.37 64,585.8K
11:53 3,028.40 3,028.63 3,028.33 3,028.36 98,159.1K
11:54 3,028.36 3,028.41 3,027.74 3,027.85 83,397.5K
11:55 3,027.88 3,027.94 3,027.49 3,027.53 70,363.6K
11:56 3,027.77 3,028.06 3,027.77 3,027.91 40,986.3K
11:57 3,027.90 3,028.10 3,027.88 3,028.07 40,250.2K
11:58 3,028.10 3,028.11 3,027.78 3,027.89 71,971.0K
11:59 3,028.14 3,029.24 3,028.09 3,029.10 131,132.8K
12:00 3,028.89 3,029.26 3,028.61 3,029.26 146,831.3K
12:01 3,029.27 3,029.29 3,028.56 3,028.56 75,598.6K
12:02 3,028.45 3,028.72 3,027.93 3,027.96 111,581.2K
12:03 3,027.92 3,028.57 3,027.92 3,028.57 85,821.0K
12:04 3,028.49 3,029.15 3,028.49 3,029.15 97,842.1K
12:05 3,029.28 3,029.28 3,028.81 3,028.95 38,986.2K
12:06 3,028.94 3,028.94 3,027.96 3,027.96 75,794.4K
12:07 3,027.97 3,029.11 3,027.97 3,029.06 77,276.5K
12:08 3,029.24 3,029.45 3,028.78 3,029.45 66,001.5K
12:09 3,029.19 3,029.19 3,028.70 3,028.70 67,332.4K
12:10 3,028.95 3,029.13 3,028.55 3,028.55 57,793.1K
12:11 3,028.60 3,028.91 3,028.60 3,028.88 60,892.2K
12:12 3,028.64 3,028.64 3,027.76 3,027.76 58,452.7K
12:13 3,027.93 3,027.97 3,025.84 3,026.10 204,961.3K
12:14 3,025.64 3,025.98 3,025.64 3,025.83 111,902.5K
12:15 3,025.70 3,026.23 3,025.49 3,026.23 66,274.7K
12:16 3,026.25 3,027.13 3,026.17 3,027.13 75,179.8K
12:17 3,026.95 3,027.49 3,026.80 3,027.39 57,075.9K
12:18 3,027.19 3,027.50 3,026.71 3,027.37 53,685.2K
12:19 3,027.44 3,027.50 3,026.88 3,026.97 106,967.6K
12:20 3,027.35 3,027.52 3,027.24 3,027.41 65,276.3K
12:21 3,027.31 3,027.85 3,027.24 3,027.85 92,733.1K
12:22 3,027.89 3,030.18 3,027.79 3,030.18 171,914.6K
12:23 3,030.94 3,032.15 3,030.08 3,032.15 257,653.1K
12:24 3,032.23 3,033.36 3,032.05 3,033.04 246,562.5K
12:25 3,032.88 3,035.21 3,032.81 3,035.21 318,366.3K
12:26 3,035.46 3,036.88 3,035.34 3,036.76 385,464.3K
12:27 3,036.63 3,036.63 3,035.39 3,035.39 256,279.8K
12:28 3,035.32 3,036.75 3,035.26 3,036.75 194,720.4K
12:29 3,036.67 3,038.70 3,036.60 3,038.66 358,526.8K
12:30 3,038.37 3,038.73 3,036.83 3,037.62 372,220.6K
12:31 3,038.66 3,039.21 3,038.31 3,038.31 311,711.5K
12:32 3,038.14 3,038.30 3,037.59 3,037.59 170,778.4K
12:33 3,038.04 3,039.02 3,038.03 3,039.02 156,175.0K
12:34 3,038.60 3,039.54 3,038.29 3,039.42 189,610.0K
12:35 3,044.10 3,044.20 3,041.41 3,041.41 564,148.8K
12:36 3,041.21 3,042.35 3,040.74 3,040.74 197,500.3K
12:37 3,039.97 3,040.51 3,039.23 3,039.23 230,748.5K
12:38 3,039.17 3,040.00 3,039.13 3,039.37 204,358.0K
12:39 3,039.24 3,040.52 3,039.14 3,040.52 115,359.8K
12:40 3,041.33 3,041.99 3,040.94 3,040.94 150,266.7K
12:41 3,041.29 3,041.38 3,040.42 3,040.42 119,746.3K
12:42 3,039.94 3,040.17 3,038.64 3,038.71 120,285.6K
12:43 3,038.63 3,039.22 3,038.48 3,038.64 101,024.7K
12:44 3,039.53 3,040.14 3,039.53 3,039.77 92,049.0K
12:45 3,040.10 3,040.41 3,039.61 3,039.61 105,082.3K
12:46 3,039.65 3,039.77 3,038.18 3,038.18 130,401.9K
12:47 3,038.40 3,038.45 3,035.93 3,036.68 177,866.9K
12:48 3,037.53 3,038.52 3,037.37 3,038.37 125,086.9K
12:49 3,037.69 3,037.69 3,036.88 3,036.88 72,639.0K
12:50 3,036.83 3,036.86 3,036.33 3,036.60 65,269.3K
12:51 3,036.99 3,037.80 3,036.60 3,036.60 98,892.4K
12:52 3,036.56 3,036.56 3,035.96 3,036.00 99,206.7K
12:53 3,035.98 3,035.98 3,035.62 3,035.94 61,892.3K
12:54 3,036.49 3,036.89 3,036.31 3,036.31 108,534.6K
12:55 3,036.13 3,036.75 3,036.13 3,036.63 98,083.7K
12:56 3,036.74 3,037.12 3,036.74 3,037.07 61,408.7K
12:57 3,036.94 3,036.94 3,035.45 3,035.45 59,441.4K
12:58 3,035.60 3,036.63 3,035.60 3,035.95 42,296.9K
12:59 3,035.83 3,036.92 3,035.83 3,036.90 71,488.4K
13:00 3,036.43 3,036.43 3,033.29 3,033.39 141,549.9K
13:01 3,033.37 3,034.23 3,033.37 3,034.02 63,336.7K
13:02 3,033.96 3,033.96 3,033.14 3,033.61 89,255.1K
13:03 3,033.53 3,033.64 3,033.15 3,033.33 49,471.9K
13:04 3,033.36 3,033.77 3,033.36 3,033.69 65,045.5K
13:05 3,033.76 3,034.11 3,033.35 3,034.11 103,898.3K
13:06 3,034.47 3,035.40 3,034.47 3,035.09 84,881.6K
13:07 3,035.07 3,035.35 3,034.88 3,035.09 61,496.9K
13:08 3,035.18 3,035.39 3,033.21 3,033.21 89,998.4K
13:09 3,033.36 3,033.87 3,033.14 3,033.87 42,456.9K
13:10 3,034.13 3,034.26 3,033.44 3,033.44 52,417.0K
13:11 3,033.09 3,033.45 3,032.52 3,032.52 94,592.2K
13:12 3,032.70 3,032.70 3,031.56 3,031.56 60,899.1K
13:13 3,031.53 3,031.62 3,030.73 3,030.73 112,581.2K
13:14 3,030.75 3,031.06 3,030.70 3,031.00 91,695.9K
13:15 3,031.20 3,032.59 3,031.12 3,032.06 58,672.6K
13:16 3,031.80 3,031.80 3,031.18 3,031.49 52,958.8K
13:17 3,031.40 3,031.40 3,030.62 3,030.96 85,380.7K
13:18 3,031.04 3,031.33 3,030.86 3,031.33 42,757.5K
13:19 3,031.66 3,032.84 3,031.66 3,032.84 86,467.8K
13:20 3,032.77 3,033.03 3,031.00 3,031.00 143,934.2K
13:21 3,030.88 3,030.99 3,030.56 3,030.60 54,566.0K
13:22 3,030.48 3,030.64 3,028.09 3,028.09 182,315.4K
13:23 3,028.46 3,028.46 3,027.42 3,027.88 165,247.8K
13:24 3,027.75 3,028.71 3,027.75 3,028.71 82,462.5K
13:25 3,028.57 3,028.57 3,027.87 3,028.25 89,095.4K
13:26 3,028.48 3,028.51 3,026.85 3,026.86 107,646.9K
13:27 3,026.76 3,028.25 3,026.76 3,027.23 94,235.2K
13:28 3,027.45 3,028.05 3,027.36 3,027.86 85,466.9K
13:29 3,027.87 3,027.96 3,026.90 3,026.96 59,960.7K
13:30 3,027.24 3,027.25 3,026.53 3,026.77 89,634.1K
13:31 3,026.72 3,028.08 3,026.42 3,027.69 66,777.2K
13:32 3,027.92 3,028.35 3,027.92 3,028.35 53,510.2K
13:33 3,028.01 3,028.02 3,027.21 3,027.21 47,611.6K
13:34 3,027.18 3,027.18 3,026.73 3,026.77 65,970.9K
13:35 3,026.87 3,026.90 3,024.15 3,024.15 144,111.4K
13:36 3,023.97 3,026.50 3,023.83 3,026.34 202,852.9K
13:37 3,026.18 3,026.18 3,024.93 3,024.93 87,825.9K
13:38 3,024.87 3,026.32 3,024.78 3,026.02 83,267.3K
13:39 3,026.01 3,026.57 3,025.53 3,026.57 92,120.5K
13:40 3,026.85 3,026.85 3,026.52 3,026.76 56,910.2K
13:41 3,026.81 3,028.04 3,026.81 3,028.04 86,433.7K
13:42 3,028.03 3,028.23 3,027.62 3,027.86 86,788.5K
13:43 3,027.72 3,028.19 3,027.58 3,027.60 53,383.8K
13:44 3,027.66 3,027.66 3,026.84 3,026.90 39,105.1K
13:45 3,026.98 3,027.00 3,026.64 3,026.64 29,245.9K
13:46 3,026.59 3,026.59 3,026.24 3,026.33 49,294.1K
13:47 3,026.26 3,026.26 3,025.28 3,025.34 172,920.0K
13:48 3,025.15 3,025.15 3,024.20 3,024.32 114,558.2K
13:49 3,023.86 3,023.86 3,019.12 3,019.12 574,326.5K
13:50 3,018.71 3,018.71 3,017.92 3,018.38 294,818.0K
13:51 3,018.81 3,019.40 3,018.09 3,018.10 174,931.0K
13:52 3,017.94 3,018.35 3,017.74 3,017.74 104,032.7K
13:53 3,017.60 3,018.41 3,017.04 3,018.41 119,487.4K
13:54 3,018.95 3,019.20 3,018.90 3,019.20 83,360.6K
13:55 3,019.22 3,019.22 3,018.65 3,018.76 86,014.0K
13:56 3,016.80 3,016.80 3,014.48 3,015.70 403,703.3K
13:57 3,015.74 3,015.74 3,013.99 3,014.05 235,634.1K
13:58 3,014.84 3,016.16 3,014.82 3,015.88 230,910.2K
13:59 3,016.01 3,016.61 3,015.62 3,016.36 175,111.1K
14:00 3,017.73 3,017.98 3,017.15 3,017.30 148,460.3K
14:01 3,016.51 3,017.05 3,016.38 3,016.83 71,956.9K
14:02 3,016.53 3,017.46 3,016.53 3,017.43 63,857.1K
14:03 3,017.33 3,017.38 3,016.50 3,016.58 96,929.0K
14:04 3,016.29 3,016.58 3,016.14 3,016.24 48,445.9K
14:05 3,016.07 3,016.30 3,015.50 3,015.50 58,782.6K
14:06 3,015.18 3,015.18 3,012.66 3,012.94 234,948.5K
14:07 3,012.37 3,012.73 3,012.08 3,012.12 132,546.2K
14:08 3,012.08 3,012.08 3,010.08 3,011.75 467,865.9K
14:09 3,011.97 3,012.56 3,011.15 3,011.77 174,927.5K
14:10 3,011.41 3,012.56 3,010.54 3,012.28 149,973.6K
14:11 3,012.57 3,014.39 3,012.57 3,013.65 153,123.2K
14:12 3,013.56 3,013.71 3,012.81 3,012.97 77,196.8K
14:13 3,013.55 3,013.61 3,012.74 3,012.74 115,053.9K
14:14 3,012.61 3,012.61 3,010.39 3,010.41 124,642.2K
14:15 3,011.23 3,015.29 3,011.23 3,015.29 181,286.7K
14:16 3,014.96 3,015.76 3,014.74 3,015.71 72,659.7K
14:17 3,015.03 3,015.03 3,014.48 3,014.65 72,481.9K
14:18 3,014.29 3,014.29 3,013.38 3,013.38 73,191.4K
14:19 3,012.42 3,012.86 3,011.24 3,011.24 126,920.3K
14:20 3,010.99 3,011.74 3,010.08 3,010.08 161,306.0K
14:21 3,009.56 3,009.56 3,006.82 3,008.44 331,928.7K
14:22 3,007.89 3,007.89 3,006.65 3,007.32 181,066.3K
14:23 3,007.78 3,008.01 3,007.32 3,007.32 140,442.8K
14:24 3,006.88 3,007.80 3,006.67 3,007.79 96,803.9K
14:25 3,007.91 3,007.91 3,006.60 3,006.60 132,500.6K
14:26 3,006.56 3,006.56 3,005.02 3,005.02 175,447.6K
14:27 3,004.54 3,006.22 3,004.54 3,005.43 179,580.0K
14:28 3,004.80 3,004.96 3,004.61 3,004.86 112,877.5K
14:29 3,004.34 3,004.49 3,003.26 3,003.50 147,911.5K
14:30 3,002.94 3,002.94 3,000.78 3,000.78 386,306.4K
14:31 3,000.23 3,000.23 2,998.28 2,998.52 510,476.2K
14:32 2,997.68 2,997.85 2,993.89 2,993.89 666,222.7K
14:33 2,992.27 2,992.27 2,991.07 2,991.17 666,761.3K
14:34 2,991.00 2,991.03 2,988.21 2,990.99 598,839.8K
14:35 2,993.70 2,997.93 2,992.50 2,997.75 675,092.6K
14:36 2,997.76 2,998.12 2,996.36 2,996.36 281,906.0K
14:37 2,995.86 2,995.86 2,990.80 2,990.80 258,478.9K
14:38 2,990.95 2,992.90 2,990.51 2,992.40 291,441.5K
14:39 2,993.32 2,993.32 2,992.03 2,993.17 124,712.4K
14:40 2,992.84 2,992.84 2,989.85 2,990.03 165,593.5K
14:41 2,990.23 2,990.23 2,987.79 2,987.89 221,303.6K
14:42 2,988.26 2,991.20 2,988.26 2,991.20 203,926.8K
14:43 2,991.83 2,991.83 2,989.61 2,989.84 189,689.8K
14:44 2,990.06 2,992.84 2,990.02 2,992.81 315,476.0K
14:45 2,993.47 2,997.34 2,993.47 2,997.34 368,311.1K
14:46 2,996.55 2,997.88 2,996.34 2,996.34 226,469.9K
14:47 2,994.75 2,994.75 2,992.60 2,993.13 334,483.5K
14:48 2,993.32 2,994.14 2,992.32 2,992.32 131,092.2K
14:49 2,991.01 2,991.01 2,987.34 2,987.34 324,491.5K
14:50 2,985.73 2,985.73 2,982.37 2,982.64 492,763.2K
14:51 2,981.95 2,985.81 2,981.95 2,985.29 437,015.4K
14:52 2,984.84 2,985.77 2,983.88 2,984.84 211,876.0K
14:53 2,985.04 2,985.92 2,984.19 2,985.13 305,558.4K
14:54 2,984.85 2,985.83 2,984.85 2,985.83 155,798.9K
14:55 2,983.82 2,983.82 2,978.53 2,978.53 478,294.7K
14:56 2,982.49 2,988.56 2,980.15 2,987.89 624,097.0K
14:57 2,986.99 2,987.60 2,986.67 2,987.42 184,158.3K
14:58 2,986.44 2,986.44 2,985.17 2,985.84 244,466.4K
14:59 2,986.39 2,987.27 2,985.85 2,986.99 187,088.6K
15:00 2,986.03 2,986.03 2,984.26 2,985.54 195,782.3K
15:01 2,985.33 2,985.33 2,983.86 2,983.86 207,397.3K
15:02 2,983.40 2,989.30 2,983.27 2,988.79 235,029.0K
15:03 2,988.39 2,992.48 2,987.98 2,992.48 270,629.7K
15:04 2,990.56 2,992.66 2,990.36 2,991.99 209,915.6K
15:05 2,990.66 2,992.52 2,990.55 2,992.15 192,321.7K
15:06 2,992.21 2,992.29 2,990.82 2,991.43 153,142.8K
15:07 2,991.18 2,991.18 2,988.49 2,990.16 163,405.2K
15:08 2,989.90 2,990.90 2,989.69 2,990.82 79,697.1K
15:09 2,990.95 2,992.55 2,990.95 2,992.55 99,713.8K
15:10 2,993.12 2,993.99 2,992.26 2,992.26 274,054.7K
15:11 2,991.46 2,992.45 2,991.46 2,992.45 124,585.6K
15:12 2,992.49 2,993.15 2,991.69 2,991.69 121,225.3K
15:13 2,990.91 2,990.91 2,988.50 2,988.50 178,548.0K
15:14 2,988.10 2,988.10 2,985.57 2,986.63 156,998.6K
15:15 2,986.60 2,988.09 2,985.67 2,988.09 105,575.4K
15:16 2,988.82 2,990.32 2,988.02 2,988.02 102,055.6K
15:17 2,988.21 2,989.72 2,987.62 2,988.82 76,301.9K
15:18 2,989.48 2,991.23 2,989.42 2,991.23 106,627.3K
15:19 2,990.96 2,991.92 2,990.62 2,991.43 100,550.8K
15:20 2,991.29 2,991.29 2,988.58 2,988.59 81,940.8K
15:21 2,988.09 2,988.43 2,987.36 2,988.01 94,477.4K
15:22 2,987.78 2,989.68 2,987.76 2,989.49 83,285.8K
15:23 2,988.94 2,988.98 2,988.33 2,988.39 75,276.8K
15:24 2,988.54 2,988.54 2,987.86 2,987.86 55,355.8K
15:25 2,987.73 2,987.73 2,985.41 2,986.17 166,863.2K
15:26 2,985.14 2,985.24 2,983.26 2,983.26 153,780.3K
15:27 2,983.05 2,983.05 2,979.64 2,979.64 228,271.0K
15:28 2,980.01 2,980.01 2,975.11 2,975.11 380,637.1K
15:29 2,975.18 2,978.34 2,974.60 2,974.60 539,236.8K
15:30 2,973.70 2,975.01 2,973.70 2,973.72 328,773.2K
15:31 2,972.95 2,975.34 2,972.95 2,975.19 255,692.4K
15:32 2,975.41 2,977.36 2,975.27 2,977.07 199,893.5K
15:33 2,976.70 2,978.23 2,974.27 2,974.27 212,536.4K
15:34 2,972.83 2,972.83 2,969.12 2,969.32 456,887.7K
15:35 2,967.75 2,967.75 2,964.50 2,964.50 501,082.0K
15:36 2,964.92 2,969.85 2,964.90 2,969.85 472,097.0K
15:37 2,967.80 2,968.02 2,965.08 2,965.86 289,112.3K
15:38 2,965.45 2,966.83 2,965.04 2,966.81 266,676.1K
15:39 2,966.75 2,970.82 2,966.75 2,970.82 265,993.4K
15:40 2,971.69 2,971.69 2,967.92 2,968.70 280,469.4K
15:41 2,969.13 2,970.78 2,968.82 2,970.62 195,540.7K
15:42 2,970.39 2,971.57 2,970.20 2,971.51 192,053.0K
15:43 2,971.76 2,972.72 2,971.48 2,972.02 238,086.2K
15:44 2,971.32 2,971.32 2,969.20 2,969.20 177,079.3K
15:45 2,969.50 2,971.65 2,969.42 2,971.57 145,739.4K
15:46 2,971.25 2,971.31 2,970.82 2,971.19 113,735.7K
15:47 2,970.98 2,973.90 2,970.82 2,973.90 189,061.8K
15:48 2,974.44 2,977.00 2,974.44 2,976.17 331,951.0K
15:49 2,975.71 2,976.37 2,975.23 2,976.37 178,956.1K
15:50 2,976.42 2,976.58 2,975.81 2,975.81 165,411.6K
15:51 2,975.33 2,975.33 2,972.29 2,972.30 154,803.4K
15:52 2,972.29 2,973.70 2,972.20 2,973.48 88,955.4K
15:53 2,973.17 2,974.71 2,973.17 2,973.44 97,538.4K
15:54 2,973.24 2,973.24 2,971.57 2,971.62 118,909.9K
15:55 2,971.35 2,971.35 2,967.76 2,967.95 274,761.2K
15:56 2,967.86 2,971.25 2,967.66 2,971.25 165,652.2K
15:57 2,970.91 2,972.50 2,970.19 2,972.50 105,809.4K
15:58 2,972.73 2,977.52 2,972.38 2,977.48 232,184.7K
15:59 2,977.82 2,979.31 2,976.74 2,979.22 201,363.8K
16:00 2,978.83 2,980.85 2,978.74 2,980.40 195,093.1K
16:01 2,979.84 2,980.15 2,976.63 2,976.68 190,958.9K
16:02 2,976.41 2,976.50 2,974.92 2,974.92 132,316.5K
16:03 2,973.83 2,974.28 2,972.35 2,972.35 89,010.0K
16:04 2,972.02 2,972.06 2,970.06 2,970.06 164,457.5K
16:05 2,969.73 2,971.74 2,968.81 2,970.85 185,102.4K
16:06 2,970.83 2,973.36 2,970.45 2,973.36 115,803.8K
16:07 2,973.43 2,973.43 2,970.75 2,971.31 83,462.0K
16:08 2,971.15 2,971.15 2,968.57 2,968.57 123,912.8K
16:09 2,968.56 2,974.22 2,968.37 2,973.82 227,566.3K
16:10 2,973.88 2,974.34 2,972.89 2,974.34 113,793.5K
16:11 2,974.65 2,976.22 2,974.65 2,976.16 128,569.9K
16:12 2,976.05 2,976.13 2,973.72 2,974.65 110,471.7K
16:13 2,974.85 2,974.94 2,974.11 2,974.62 151,595.6K
16:14 2,974.48 2,974.55 2,973.85 2,973.85 105,056.1K
16:15 2,972.84 2,972.84 2,969.80 2,969.82 161,971.7K
16:16 2,970.04 2,970.90 2,968.45 2,968.48 166,908.9K
16:17 2,968.79 2,969.80 2,967.95 2,969.80 197,731.3K
16:18 2,969.80 2,970.52 2,969.80 2,970.43 79,834.5K
16:19 2,969.70 2,969.70 2,968.86 2,968.86 82,384.7K
16:20 2,968.47 2,968.47 2,966.97 2,966.97 169,206.4K
16:21 2,966.67 2,966.67 2,965.51 2,965.90 127,026.0K
16:22 2,965.97 2,965.97 2,962.52 2,962.52 423,475.6K
16:23 2,961.47 2,963.28 2,959.33 2,963.28 437,962.2K
16:24 2,963.65 2,963.84 2,961.81 2,962.33 149,430.6K
16:25 2,962.82 2,963.63 2,962.54 2,963.63 113,156.8K
16:26 2,963.64 2,965.75 2,963.64 2,965.35 139,327.0K
16:27 2,965.01 2,965.01 2,963.21 2,963.34 115,705.2K
16:28 2,963.38 2,965.00 2,963.34 2,965.00 120,390.7K
16:29 2,965.13 2,965.42 2,964.25 2,964.28 109,924.2K
16:30 2,963.34 2,963.34 2,961.66 2,961.68 172,818.0K
16:31 2,961.41 2,966.76 2,961.02 2,965.28 257,886.3K
16:32 2,964.67 2,964.87 2,964.15 2,964.24 120,193.6K
16:33 2,964.31 2,965.32 2,964.31 2,964.38 81,164.5K
16:34 2,964.34 2,965.82 2,964.34 2,964.90 109,137.5K
16:35 2,964.64 2,964.64 2,962.58 2,962.61 127,189.1K
16:36 2,962.43 2,962.49 2,960.71 2,960.71 152,023.1K
16:37 2,960.12 2,963.07 2,959.10 2,963.04 282,959.7K
16:38 2,962.64 2,964.21 2,961.02 2,962.93 160,359.2K
16:39 2,962.19 2,962.19 2,961.22 2,961.63 114,298.3K
16:40 2,961.30 2,961.30 2,960.26 2,960.26 110,753.2K
16:41 2,960.38 2,960.44 2,958.97 2,958.97 144,122.3K
16:42 2,958.65 2,958.82 2,956.90 2,956.90 236,503.5K
16:43 2,956.50 2,960.51 2,956.50 2,959.32 158,843.0K
16:44 2,959.02 2,960.19 2,958.45 2,960.19 137,913.5K
16:45 2,960.24 2,960.24 2,956.81 2,956.81 191,829.4K
16:46 2,956.36 2,956.74 2,955.68 2,955.68 161,172.2K
16:47 2,955.31 2,955.77 2,955.31 2,955.62 200,719.8K
16:48 2,955.16 2,955.16 2,953.32 2,953.32 217,100.5K
16:49 2,952.93 2,952.93 2,952.04 2,952.85 327,359.8K
16:50 2,953.88 2,956.23 2,953.88 2,955.66 204,994.7K
16:51 2,956.00 2,958.90 2,955.96 2,958.90 212,725.1K
16:52 2,959.20 2,961.81 2,959.20 2,959.74 338,830.0K
16:53 2,960.60 2,962.15 2,960.60 2,962.09 140,988.2K
16:54 2,961.99 2,964.50 2,961.99 2,964.50 196,529.8K
16:55 2,964.40 2,964.64 2,963.68 2,964.16 203,118.0K
16:56 2,963.37 2,964.70 2,963.35 2,964.70 130,585.1K
16:57 2,964.67 2,965.12 2,963.72 2,964.15 139,688.8K
16:58 2,963.91 2,964.48 2,961.61 2,961.61 142,167.8K
16:59 2,960.90 2,967.93 2,960.90 2,967.82 274,180.6K
17:00 2,967.73 2,973.27 2,967.55 2,972.04 445,660.1K
17:01 2,971.80 2,971.80 2,969.82 2,970.44 242,540.5K
17:02 2,970.46 2,971.22 2,968.74 2,968.74 149,331.7K
17:03 2,967.97 2,970.68 2,967.33 2,970.68 135,159.5K
17:04 2,970.67 2,970.72 2,969.55 2,969.82 187,524.0K
17:05 2,969.96 2,969.98 2,969.01 2,969.17 102,676.2K
17:06 2,969.07 2,969.16 2,968.36 2,968.36 75,860.7K
17:07 2,966.99 2,966.99 2,965.23 2,965.88 192,761.2K
17:08 2,965.66 2,966.98 2,965.44 2,965.90 115,725.3K
17:09 2,965.33 2,965.33 2,964.03 2,964.48 87,706.9K
17:10 2,964.46 2,966.25 2,964.00 2,966.25 84,756.1K
17:11 2,966.00 2,966.09 2,965.02 2,965.37 70,392.8K
17:12 2,965.29 2,965.37 2,964.42 2,964.53 49,170.7K
17:13 2,964.75 2,964.75 2,962.25 2,962.47 114,758.9K
17:14 2,962.90 2,963.96 2,962.90 2,963.61 78,750.0K
17:15 2,963.15 2,963.15 2,961.07 2,961.20 161,202.8K
17:16 2,961.09 2,961.38 2,960.53 2,960.61 113,132.6K
17:17 2,960.22 2,962.15 2,960.20 2,961.40 100,637.0K
17:18 2,961.26 2,961.68 2,961.04 2,961.52 93,243.4K
17:19 2,961.13 2,961.19 2,960.78 2,960.78 80,795.4K
17:20 2,960.68 2,963.49 2,960.64 2,963.49 154,046.7K
17:21 2,964.59 2,965.67 2,964.21 2,965.67 110,431.1K
17:22 2,966.52 2,967.55 2,966.40 2,967.55 131,304.4K
17:23 2,967.56 2,969.15 2,967.56 2,969.15 127,994.0K
17:24 2,969.10 2,969.25 2,967.35 2,967.88 107,966.4K
17:25 2,967.39 2,967.39 2,964.44 2,964.56 98,413.3K
17:26 2,964.13 2,964.37 2,962.98 2,963.75 71,908.4K
17:27 2,964.12 2,966.15 2,964.05 2,966.15 91,416.5K
17:28 2,965.79 2,965.96 2,965.49 2,965.96 79,205.1K
17:29 2,966.18 2,968.36 2,965.81 2,968.36 117,319.7K
17:30 2,968.54 2,969.77 2,967.52 2,969.77 144,434.4K
17:31 2,970.30 2,972.43 2,970.30 2,972.43 186,551.5K
17:32 2,970.54 2,970.55 2,969.06 2,969.08 303,162.1K
17:33 2,968.86 2,971.25 2,968.86 2,971.25 142,358.3K
17:34 2,971.52 2,972.52 2,970.00 2,972.52 112,777.1K
17:35 2,971.93 2,975.39 2,971.93 2,975.39 142,697.4K
17:36 2,975.24 2,975.24 2,973.45 2,973.87 197,953.7K
17:37 2,973.50 2,973.50 2,971.05 2,971.53 104,851.0K
17:38 2,971.21 2,974.83 2,969.80 2,974.61 178,851.0K
17:39 2,976.60 2,986.74 2,976.57 2,985.56 1,267,589.2K
17:40 2,987.55 2,989.89 2,986.47 2,988.14 841,710.2K
17:41 2,989.08 2,991.25 2,989.08 2,990.63 776,342.7K
17:42 2,990.58 2,991.21 2,987.61 2,991.21 512,216.8K
17:43 2,991.52 2,991.86 2,988.88 2,988.88 364,259.3K
17:44 2,988.40 2,988.40 2,982.12 2,982.12 541,784.3K
17:45 2,982.83 2,988.98 2,982.83 2,986.89 359,500.6K
17:46 2,988.71 2,991.32 2,988.03 2,991.32 424,700.4K
17:47 2,991.54 2,994.25 2,991.54 2,992.68 490,715.0K
17:48 2,994.14 2,995.51 2,994.14 2,995.35 306,616.9K
17:49 2,995.62 2,996.93 2,995.30 2,996.67 386,943.7K
17:50 2,997.21 2,999.39 2,997.03 2,997.08 359,969.8K
17:51 2,997.99 2,997.99 2,996.27 2,996.27 342,601.1K
17:52 2,995.52 2,995.72 2,993.08 2,994.82 270,820.3K
17:53 2,994.25 2,997.13 2,994.09 2,997.13 204,637.0K
17:54 2,997.44 2,997.69 2,993.90 2,994.92 201,846.9K
17:55 2,995.20 2,995.44 2,992.87 2,992.87 130,671.0K
17:56 2,992.59 2,993.06 2,989.98 2,990.35 280,213.8K
17:57 2,991.85 2,993.32 2,991.75 2,992.59 173,486.5K
17:58 2,991.50 2,991.50 2,988.74 2,989.35 205,637.7K
17:59 2,989.05 2,989.05 2,986.13 2,988.22 425,237.6K
18:00 2,988.12 2,988.20 2,986.04 2,986.04 240,949.1K
18:01 2,986.24 2,988.40 2,986.24 2,988.40 212,604.6K
18:02 2,988.14 2,989.07 2,988.14 2,988.68 132,973.6K
18:03 2,989.33 2,990.79 2,988.81 2,988.83 205,406.8K
18:04 2,988.86 2,989.62 2,988.81 2,989.58 104,881.6K
18:05 2,990.69 2,991.10 2,990.21 2,990.26 192,224.5K
18:06 2,990.02 2,990.02 2,988.10 2,988.22 164,333.2K
18:07 2,987.64 2,987.90 2,985.79 2,985.79 143,525.9K
18:08 2,984.87 2,984.87 2,980.88 2,980.88 255,460.5K
18:09 2,981.05 2,982.53 2,981.00 2,982.53 165,885.1K
18:10 2,982.48 2,985.52 2,982.31 2,983.63 152,412.9K
18:11 2,982.38 2,982.89 2,982.31 2,982.77 113,268.3K
18:12 2,983.57 2,984.23 2,983.50 2,984.14 102,878.2K
18:13 2,985.01 2,985.39 2,982.31 2,982.31 139,636.7K
18:14 2,981.83 2,983.36 2,981.83 2,982.01 83,540.5K
18:15 2,981.90 2,981.90 2,978.62 2,978.83 258,099.1K
18:16 2,979.07 2,981.73 2,979.07 2,981.00 217,404.0K
18:17 2,980.94 2,982.91 2,980.94 2,982.91 105,728.9K
18:18 2,983.02 2,983.33 2,982.77 2,982.77 98,641.7K
18:19 2,982.09 2,982.09 2,978.83 2,978.83 149,714.3K
18:20 2,978.62 2,979.00 2,977.50 2,977.50 221,659.5K
18:21 2,977.91 2,978.04 2,977.59 2,977.98 111,973.0K
18:22 2,977.86 2,979.42 2,977.65 2,979.42 130,719.4K
18:23 2,979.20 2,979.44 2,977.86 2,977.86 149,728.4K
18:24 2,976.81 2,976.81 2,974.43 2,974.75 237,272.3K
18:25 2,974.99 2,975.97 2,974.63 2,975.53 134,840.7K
18:26 2,975.67 2,976.33 2,975.67 2,976.30 83,490.9K
18:27 2,979.25 2,979.57 2,978.53 2,978.53 144,569.2K
18:28 2,978.00 2,979.16 2,978.00 2,978.89 76,214.0K
18:29 2,978.95 2,979.01 2,976.26 2,976.95 119,343.6K
18:30 2,976.53 2,977.03 2,974.84 2,974.84 210,063.6K
18:31 2,973.47 2,973.47 2,972.55 2,972.75 175,067.2K
18:32 2,972.12 2,972.12 2,969.17 2,969.21 409,657.1K
18:33 2,969.50 2,971.14 2,969.50 2,970.95 150,363.5K
18:34 2,970.57 2,970.57 2,968.48 2,969.10 166,265.8K
18:35 2,968.85 2,969.31 2,965.36 2,965.36 276,549.2K
18:36 2,964.84 2,965.92 2,964.84 2,965.92 177,343.6K
18:37 2,966.52 2,969.10 2,966.52 2,968.67 143,289.9K
18:38 2,968.34 2,968.34 2,965.90 2,965.90 164,117.4K
18:39 2,965.84 2,966.03 2,964.58 2,964.78 245,926.9K
18:40 2,965.19 2,965.19 2,965.19 2,965.19 283,418.1K
18:43 2,964.43 2,964.43 2,964.43 2,964.43 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles