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 2,962.74 2,963.42 2,958.53 2,958.60 763,144.8K
10:01 2,958.67 2,959.40 2,958.06 2,959.08 137,713.4K
10:02 2,959.22 2,959.22 2,955.53 2,955.53 148,859.1K
10:03 2,955.89 2,958.05 2,954.97 2,958.05 195,326.5K
10:04 2,957.36 2,959.92 2,956.26 2,957.58 121,642.7K
10:05 2,957.26 2,961.80 2,957.26 2,961.80 126,509.4K
10:06 2,960.54 2,960.54 2,957.74 2,957.74 94,198.4K
10:07 2,957.55 2,958.54 2,957.35 2,958.04 60,218.2K
10:08 2,957.90 2,957.90 2,953.15 2,953.15 220,013.0K
10:09 2,952.57 2,955.79 2,952.57 2,953.74 131,412.2K
10:10 2,953.45 2,957.10 2,952.80 2,956.80 160,653.8K
10:11 2,956.12 2,956.12 2,953.83 2,953.83 95,269.2K
10:12 2,953.80 2,953.80 2,952.36 2,953.21 116,874.7K
10:13 2,953.12 2,953.12 2,952.51 2,952.90 64,273.1K
10:14 2,952.84 2,952.84 2,950.15 2,950.15 238,402.1K
10:15 2,949.02 2,949.52 2,948.79 2,949.37 151,624.8K
10:16 2,950.31 2,952.27 2,949.60 2,951.97 128,139.2K
10:17 2,951.91 2,951.91 2,949.51 2,949.57 98,102.9K
10:18 2,950.44 2,950.44 2,949.71 2,949.73 86,127.7K
10:19 2,948.29 2,949.31 2,948.16 2,949.31 171,612.7K
10:20 2,947.39 2,947.39 2,945.91 2,947.24 266,003.7K
10:21 2,947.77 2,947.77 2,946.43 2,946.43 173,006.5K
10:22 2,946.45 2,946.58 2,945.43 2,945.43 144,470.9K
10:23 2,945.40 2,945.40 2,944.58 2,944.62 138,848.0K
10:24 2,944.50 2,944.53 2,942.73 2,942.88 212,645.3K
10:25 2,942.73 2,944.26 2,942.50 2,944.13 155,362.5K
10:26 2,944.17 2,944.57 2,943.87 2,944.57 140,998.3K
10:27 2,944.47 2,944.47 2,943.96 2,944.01 74,201.0K
10:28 2,944.12 2,946.01 2,944.03 2,945.20 97,726.4K
10:29 2,944.98 2,946.13 2,944.98 2,946.10 95,741.4K
10:30 2,946.22 2,946.99 2,945.97 2,946.40 153,417.1K
10:31 2,945.64 2,945.64 2,944.08 2,944.40 158,745.6K
10:32 2,944.41 2,945.37 2,944.07 2,945.27 112,401.0K
10:33 2,945.10 2,945.86 2,944.57 2,945.57 144,832.9K
10:34 2,945.98 2,948.81 2,945.53 2,948.81 162,925.7K
10:35 2,948.35 2,949.07 2,948.30 2,948.30 110,604.2K
10:36 2,947.44 2,947.64 2,946.95 2,947.64 54,896.8K
10:37 2,947.84 2,947.84 2,946.12 2,946.12 52,133.7K
10:38 2,945.83 2,945.83 2,944.31 2,944.31 77,950.4K
10:39 2,944.03 2,944.63 2,943.87 2,944.16 126,967.4K
10:40 2,943.94 2,944.73 2,943.82 2,944.61 89,215.8K
10:41 2,944.83 2,946.03 2,944.83 2,945.72 84,603.3K
10:42 2,945.26 2,948.39 2,945.26 2,948.39 113,940.0K
10:43 2,950.89 2,950.91 2,949.54 2,949.79 154,872.3K
10:44 2,949.72 2,951.94 2,949.69 2,951.94 59,405.0K
10:45 2,951.99 2,952.63 2,951.54 2,951.54 82,338.1K
10:46 2,951.57 2,952.22 2,951.43 2,952.09 69,552.5K
10:47 2,951.44 2,951.44 2,949.49 2,949.50 74,175.4K
10:48 2,949.32 2,949.34 2,947.33 2,947.37 59,465.7K
10:49 2,947.67 2,948.36 2,947.62 2,948.36 42,527.5K
10:50 2,948.90 2,951.52 2,948.82 2,951.52 77,091.1K
10:51 2,951.15 2,951.65 2,950.97 2,950.97 50,116.8K
10:52 2,950.28 2,951.98 2,950.28 2,951.76 67,915.0K
10:53 2,951.46 2,951.46 2,951.01 2,951.45 83,351.1K
10:54 2,952.16 2,953.77 2,952.16 2,952.70 209,316.4K
10:55 2,952.46 2,952.74 2,951.98 2,952.06 56,902.4K
10:56 2,952.02 2,952.03 2,950.95 2,951.16 119,894.3K
10:57 2,951.48 2,951.57 2,951.22 2,951.22 82,159.0K
10:58 2,951.63 2,951.75 2,949.71 2,949.76 118,162.8K
10:59 2,949.57 2,949.61 2,948.37 2,948.56 128,615.8K
11:00 2,948.52 2,950.79 2,948.46 2,950.66 147,677.2K
11:01 2,950.86 2,953.79 2,950.86 2,953.79 147,585.8K
11:02 2,953.76 2,956.46 2,953.76 2,956.27 309,965.5K
11:03 2,956.92 2,960.14 2,956.92 2,957.20 465,934.6K
11:04 2,957.25 2,958.60 2,957.25 2,958.60 187,236.6K
11:05 2,958.65 2,959.08 2,957.77 2,957.77 149,164.1K
11:06 2,957.91 2,963.17 2,957.91 2,962.78 530,724.5K
11:07 2,963.45 2,964.57 2,963.45 2,964.11 320,758.6K
11:08 2,963.27 2,966.25 2,963.17 2,965.65 209,109.9K
11:09 2,965.51 2,965.51 2,963.06 2,963.06 225,711.2K
11:10 2,962.92 2,964.52 2,962.89 2,963.66 193,410.0K
11:11 2,963.90 2,963.90 2,961.87 2,961.87 142,007.2K
11:12 2,961.51 2,961.83 2,959.30 2,959.30 201,207.3K
11:13 2,958.29 2,959.47 2,958.29 2,959.16 123,742.6K
11:14 2,960.16 2,960.21 2,959.61 2,959.61 108,288.7K
11:15 2,960.38 2,960.38 2,959.81 2,959.97 85,016.2K
11:16 2,959.89 2,959.89 2,959.13 2,959.13 59,790.9K
11:17 2,959.23 2,959.23 2,957.73 2,957.73 90,839.4K
11:18 2,956.69 2,960.80 2,956.69 2,960.56 145,202.3K
11:19 2,960.49 2,961.30 2,960.23 2,961.30 94,111.2K
11:20 2,961.23 2,961.23 2,958.88 2,958.88 108,512.2K
11:21 2,958.20 2,958.24 2,955.25 2,955.29 132,712.0K
11:22 2,955.36 2,956.42 2,955.27 2,955.99 89,318.2K
11:23 2,956.58 2,956.62 2,955.17 2,955.17 87,388.8K
11:24 2,955.27 2,955.27 2,953.95 2,953.95 71,988.9K
11:25 2,953.62 2,955.52 2,953.14 2,955.09 118,022.4K
11:26 2,955.00 2,957.41 2,954.94 2,956.97 93,420.0K
11:27 2,956.51 2,957.09 2,956.23 2,956.94 102,305.1K
11:28 2,956.39 2,956.59 2,955.54 2,955.54 60,785.5K
11:29 2,955.14 2,955.64 2,954.91 2,955.49 64,822.1K
11:30 2,955.71 2,956.81 2,955.71 2,956.81 61,884.4K
11:31 2,957.32 2,958.51 2,957.32 2,958.47 83,356.2K
11:32 2,959.03 2,959.50 2,958.34 2,958.34 69,271.6K
11:33 2,958.20 2,958.20 2,956.35 2,956.35 57,785.0K
11:34 2,955.89 2,955.91 2,954.78 2,954.78 61,483.4K
11:35 2,954.84 2,954.84 2,952.90 2,952.91 88,589.4K
11:36 2,952.83 2,954.41 2,952.30 2,953.13 89,746.9K
11:37 2,953.33 2,954.36 2,952.74 2,954.36 51,374.8K
11:38 2,954.70 2,954.98 2,954.21 2,954.21 52,638.8K
11:39 2,954.07 2,954.07 2,953.31 2,953.41 36,223.8K
11:40 2,953.40 2,954.56 2,953.34 2,954.42 41,050.8K
11:41 2,955.47 2,955.86 2,955.12 2,955.86 62,442.7K
11:42 2,956.52 2,959.87 2,956.50 2,959.49 162,999.1K
11:43 2,959.70 2,960.41 2,959.70 2,960.05 142,700.9K
11:44 2,959.96 2,959.96 2,958.38 2,958.38 58,152.6K
11:45 2,958.22 2,961.02 2,958.22 2,961.02 97,041.6K
11:46 2,961.04 2,962.28 2,960.37 2,962.24 161,023.6K
11:47 2,962.13 2,962.13 2,960.58 2,960.58 55,043.4K
11:48 2,960.64 2,960.94 2,960.18 2,960.18 96,761.2K
11:49 2,960.11 2,961.26 2,960.03 2,961.25 92,270.0K
11:50 2,961.73 2,961.78 2,960.02 2,960.02 84,120.7K
11:51 2,960.55 2,960.55 2,959.41 2,959.95 75,455.4K
11:52 2,959.70 2,959.83 2,959.40 2,959.40 50,880.2K
11:53 2,959.08 2,960.40 2,959.01 2,959.72 60,875.1K
11:54 2,959.86 2,960.97 2,959.69 2,960.27 58,998.4K
11:55 2,960.43 2,961.11 2,960.14 2,960.14 49,559.9K
11:56 2,959.78 2,959.81 2,959.13 2,959.16 105,565.2K
11:57 2,959.20 2,959.81 2,959.20 2,959.65 63,286.5K
11:58 2,959.55 2,959.55 2,959.14 2,959.17 65,819.0K
11:59 2,960.78 2,961.06 2,960.13 2,960.55 70,861.1K
12:00 2,960.86 2,962.34 2,959.92 2,959.92 142,642.6K
12:01 2,959.65 2,959.65 2,957.22 2,957.22 85,411.5K
12:02 2,956.93 2,957.93 2,956.90 2,957.66 56,405.6K
12:03 2,957.54 2,957.54 2,957.14 2,957.14 69,581.3K
12:04 2,957.16 2,957.77 2,957.09 2,957.74 65,640.7K
12:05 2,957.61 2,957.89 2,956.99 2,957.05 117,841.0K
12:06 2,956.93 2,956.93 2,955.82 2,955.87 106,555.6K
12:07 2,955.80 2,955.80 2,955.02 2,955.27 107,641.0K
12:08 2,955.15 2,955.28 2,954.55 2,954.65 68,187.2K
12:09 2,954.49 2,954.49 2,952.17 2,952.63 223,129.9K
12:10 2,952.31 2,952.31 2,951.71 2,951.75 129,095.8K
12:11 2,952.03 2,952.03 2,951.47 2,951.57 93,638.1K
12:12 2,951.67 2,953.89 2,951.67 2,953.89 90,862.5K
12:13 2,954.40 2,954.40 2,954.16 2,954.35 53,390.8K
12:14 2,954.47 2,954.62 2,953.99 2,953.99 29,246.0K
12:15 2,953.96 2,954.64 2,953.94 2,954.33 42,958.0K
12:16 2,954.32 2,954.34 2,953.82 2,954.13 46,251.9K
12:17 2,953.87 2,953.89 2,953.29 2,953.30 46,750.3K
12:18 2,953.16 2,953.24 2,952.78 2,952.78 42,409.7K
12:19 2,952.51 2,952.81 2,951.82 2,951.89 87,930.6K
12:20 2,952.00 2,952.81 2,952.00 2,952.81 60,101.6K
12:21 2,952.67 2,953.02 2,952.61 2,952.97 61,554.2K
12:22 2,953.83 2,957.07 2,953.83 2,957.07 107,050.0K
12:23 2,957.43 2,957.45 2,956.15 2,956.15 87,004.6K
12:24 2,955.92 2,956.27 2,955.55 2,955.55 62,728.9K
12:25 2,955.99 2,956.42 2,955.56 2,955.56 59,092.1K
12:26 2,955.74 2,956.08 2,955.03 2,955.03 51,749.6K
12:27 2,954.73 2,954.73 2,952.58 2,952.79 75,170.5K
12:28 2,953.26 2,954.17 2,953.26 2,954.17 66,677.2K
12:29 2,954.35 2,954.57 2,953.14 2,953.14 54,895.3K
12:30 2,951.67 2,951.87 2,950.27 2,950.43 195,222.9K
12:31 2,950.06 2,950.20 2,949.75 2,950.06 169,137.1K
12:32 2,950.15 2,950.77 2,950.15 2,950.77 70,098.6K
12:33 2,950.83 2,951.97 2,950.83 2,951.97 83,043.9K
12:34 2,952.22 2,953.53 2,952.14 2,953.12 71,157.6K
12:35 2,951.32 2,952.07 2,951.32 2,952.07 51,550.7K
12:36 2,952.15 2,953.12 2,951.97 2,953.12 49,343.6K
12:37 2,953.44 2,955.21 2,953.44 2,954.45 84,951.9K
12:38 2,954.46 2,955.41 2,954.46 2,954.91 88,763.6K
12:39 2,954.81 2,955.10 2,954.81 2,954.87 41,866.1K
12:40 2,954.81 2,954.88 2,952.46 2,952.46 86,496.5K
12:41 2,952.49 2,955.41 2,952.46 2,954.98 99,726.6K
12:42 2,954.69 2,955.88 2,954.35 2,955.71 69,561.9K
12:43 2,955.91 2,956.35 2,955.75 2,956.35 52,005.2K
12:44 2,957.31 2,958.76 2,957.31 2,958.76 140,959.9K
12:45 2,959.58 2,960.98 2,959.58 2,960.29 257,527.5K
12:46 2,961.79 2,962.52 2,961.55 2,961.86 156,204.9K
12:47 2,963.19 2,972.32 2,962.30 2,971.44 764,201.1K
12:48 2,970.07 2,971.19 2,969.69 2,970.32 299,532.0K
12:49 2,970.32 2,970.32 2,969.00 2,969.26 157,051.3K
12:50 2,970.43 2,970.49 2,967.82 2,967.82 212,941.6K
12:51 2,967.18 2,967.24 2,966.16 2,967.13 130,810.6K
12:52 2,967.35 2,967.94 2,966.62 2,966.62 111,092.7K
12:53 2,968.48 2,968.48 2,966.71 2,966.71 119,692.2K
12:54 2,966.42 2,966.42 2,964.97 2,965.01 85,067.6K
12:55 2,965.21 2,966.13 2,964.19 2,964.19 82,997.4K
12:56 2,964.36 2,966.03 2,964.27 2,966.03 64,070.7K
12:57 2,965.69 2,968.09 2,965.69 2,968.09 87,464.0K
12:58 2,967.86 2,969.10 2,967.68 2,967.76 112,388.2K
12:59 2,968.22 2,969.43 2,968.22 2,969.11 84,471.9K
13:00 2,969.05 2,969.94 2,968.96 2,969.14 121,023.8K
13:01 2,968.96 2,969.13 2,965.97 2,965.97 154,481.6K
13:02 2,969.49 2,969.94 2,969.46 2,969.91 124,829.5K
13:03 2,970.48 2,971.28 2,969.17 2,969.17 160,403.1K
13:04 2,968.85 2,969.30 2,966.16 2,966.16 62,068.8K
13:05 2,966.12 2,966.50 2,965.96 2,966.19 62,319.4K
13:06 2,966.31 2,967.86 2,966.15 2,967.83 76,580.2K
13:07 2,966.76 2,966.76 2,965.39 2,965.39 95,900.8K
13:08 2,965.29 2,965.29 2,964.26 2,964.26 103,666.8K
13:09 2,964.28 2,964.36 2,963.35 2,963.41 83,210.6K
13:10 2,962.62 2,965.89 2,962.62 2,965.89 116,484.4K
13:11 2,966.17 2,966.34 2,964.75 2,964.93 76,244.7K
13:12 2,964.90 2,964.90 2,964.25 2,964.35 56,830.6K
13:13 2,965.17 2,965.46 2,963.13 2,963.13 96,492.6K
13:14 2,963.42 2,963.42 2,961.77 2,961.89 65,547.1K
13:15 2,961.83 2,963.56 2,961.83 2,962.74 80,930.1K
13:16 2,963.55 2,963.83 2,963.28 2,963.33 43,109.0K
13:17 2,963.17 2,969.71 2,963.12 2,968.83 210,360.7K
13:18 2,969.41 2,969.43 2,967.21 2,967.21 62,072.2K
13:19 2,966.72 2,967.40 2,966.38 2,966.38 89,793.4K
13:20 2,966.55 2,966.55 2,965.35 2,965.95 91,037.0K
13:21 2,966.06 2,967.97 2,966.06 2,967.40 92,151.0K
13:22 2,967.07 2,968.67 2,967.07 2,967.44 95,545.9K
13:23 2,967.83 2,970.57 2,967.82 2,970.46 136,919.1K
13:24 2,970.68 2,971.38 2,970.62 2,971.26 166,873.5K
13:25 2,970.52 2,970.56 2,968.20 2,968.20 70,316.5K
13:26 2,967.44 2,968.88 2,967.44 2,967.95 57,712.0K
13:27 2,967.97 2,968.15 2,967.20 2,967.20 40,941.0K
13:28 2,966.98 2,967.20 2,965.88 2,966.01 44,620.4K
13:29 2,965.59 2,966.25 2,965.18 2,965.59 76,490.4K
13:30 2,965.31 2,965.31 2,963.90 2,964.31 80,111.5K
13:31 2,964.78 2,965.14 2,964.56 2,964.74 53,790.4K
13:32 2,964.41 2,965.02 2,963.90 2,964.23 41,333.5K
13:33 2,964.05 2,966.55 2,963.25 2,966.55 81,973.3K
13:34 2,966.48 2,966.48 2,964.93 2,966.15 57,659.7K
13:35 2,965.75 2,965.92 2,965.06 2,965.06 33,703.3K
13:36 2,964.17 2,965.39 2,964.17 2,964.51 60,276.4K
13:37 2,964.34 2,964.74 2,963.41 2,963.42 63,481.5K
13:38 2,964.59 2,965.05 2,963.97 2,963.97 75,210.9K
13:39 2,964.07 2,964.12 2,962.50 2,962.50 71,279.4K
13:40 2,961.53 2,961.72 2,959.77 2,959.77 161,219.8K
13:41 2,959.02 2,960.80 2,959.02 2,959.83 133,186.3K
13:42 2,959.06 2,959.06 2,957.87 2,957.92 100,768.1K
13:43 2,957.80 2,958.26 2,957.66 2,958.26 89,456.0K
13:44 2,958.32 2,959.25 2,958.32 2,959.25 60,148.0K
13:45 2,959.28 2,959.31 2,957.54 2,957.97 72,399.8K
13:46 2,957.75 2,957.83 2,956.90 2,956.92 63,347.9K
13:47 2,956.83 2,956.84 2,955.57 2,956.73 129,451.8K
13:48 2,956.66 2,956.86 2,954.87 2,954.87 96,295.5K
13:49 2,954.78 2,955.22 2,954.50 2,954.50 92,170.3K
13:50 2,954.34 2,954.34 2,953.62 2,954.05 76,427.8K
13:51 2,954.06 2,957.03 2,954.06 2,957.03 75,465.0K
13:52 2,957.50 2,957.50 2,955.29 2,955.99 49,054.2K
13:53 2,956.11 2,957.61 2,955.96 2,957.52 60,206.0K
13:54 2,957.54 2,957.54 2,955.53 2,955.53 64,244.6K
13:55 2,955.22 2,956.18 2,954.86 2,956.18 44,076.6K
13:56 2,956.06 2,956.65 2,955.62 2,955.62 38,862.4K
13:57 2,955.20 2,956.53 2,955.20 2,956.53 35,984.2K
13:58 2,956.49 2,957.02 2,956.36 2,956.90 49,036.9K
13:59 2,956.74 2,957.12 2,956.47 2,956.98 56,501.7K
14:00 2,956.98 2,957.06 2,956.39 2,956.64 47,592.6K
14:01 2,956.60 2,956.68 2,956.45 2,956.45 35,195.3K
14:02 2,956.32 2,956.34 2,955.87 2,955.93 60,478.8K
14:03 2,955.87 2,955.87 2,955.26 2,955.37 42,600.9K
14:04 2,955.25 2,955.30 2,954.79 2,954.79 48,932.4K
14:05 2,954.78 2,956.80 2,954.78 2,956.80 78,640.8K
14:06 2,956.77 2,957.03 2,955.48 2,955.48 52,387.4K
14:07 2,955.36 2,955.59 2,954.61 2,954.64 49,022.4K
14:08 2,953.70 2,953.70 2,952.40 2,952.40 136,723.7K
14:09 2,951.85 2,951.85 2,950.42 2,950.83 120,372.8K
14:10 2,950.50 2,951.51 2,950.49 2,951.42 89,743.2K
14:11 2,951.10 2,951.76 2,951.05 2,951.76 44,181.1K
14:12 2,951.82 2,951.82 2,950.57 2,950.57 68,059.1K
14:13 2,950.53 2,951.97 2,950.37 2,951.15 57,793.2K
14:14 2,951.55 2,952.70 2,951.47 2,952.49 59,035.2K
14:15 2,952.56 2,952.56 2,951.60 2,952.11 56,771.4K
14:16 2,951.96 2,952.34 2,951.68 2,951.81 59,711.2K
14:17 2,951.62 2,951.62 2,951.21 2,951.21 46,577.1K
14:18 2,951.22 2,951.22 2,949.83 2,949.97 141,373.2K
14:19 2,949.27 2,949.28 2,947.32 2,947.41 209,370.5K
14:20 2,946.80 2,947.27 2,946.46 2,947.05 133,871.6K
14:21 2,946.87 2,947.95 2,946.83 2,947.95 101,907.7K
14:22 2,947.87 2,948.05 2,947.68 2,947.68 50,471.4K
14:23 2,947.16 2,947.27 2,933.77 2,934.99 1,354,518.3K
14:24 2,935.41 2,937.44 2,934.29 2,937.44 439,810.2K
14:25 2,937.51 2,939.97 2,934.42 2,935.06 419,405.7K
14:26 2,934.79 2,937.92 2,934.79 2,937.92 278,577.4K
14:27 2,937.04 2,937.04 2,935.42 2,935.65 215,278.9K
14:28 2,936.42 2,937.13 2,936.07 2,936.07 227,698.7K
14:29 2,937.91 2,940.29 2,937.91 2,939.31 263,158.4K
14:30 2,938.22 2,941.35 2,938.10 2,939.20 281,815.3K
14:31 2,938.36 2,938.68 2,937.05 2,937.51 156,783.1K
14:32 2,937.19 2,937.19 2,932.88 2,932.88 343,430.2K
14:33 2,932.63 2,932.63 2,930.80 2,931.47 348,210.6K
14:34 2,931.51 2,934.72 2,931.08 2,934.49 215,002.3K
14:35 2,934.79 2,936.96 2,934.62 2,936.96 126,811.7K
14:36 2,937.81 2,938.45 2,935.74 2,936.08 249,461.6K
14:37 2,934.60 2,934.60 2,932.41 2,932.42 143,033.7K
14:38 2,931.92 2,933.93 2,931.92 2,932.11 151,174.5K
14:39 2,932.39 2,933.22 2,931.27 2,931.27 125,230.4K
14:40 2,931.03 2,931.46 2,930.56 2,931.15 107,197.1K
14:41 2,931.54 2,935.48 2,931.54 2,933.62 221,527.8K
14:42 2,933.67 2,934.83 2,933.67 2,934.55 95,089.6K
14:43 2,933.38 2,933.38 2,932.30 2,932.32 88,383.1K
14:44 2,932.18 2,932.84 2,930.58 2,931.18 162,355.3K
14:45 2,930.74 2,932.47 2,930.74 2,932.27 179,367.7K
14:46 2,933.08 2,935.12 2,932.74 2,933.73 179,097.6K
14:47 2,933.54 2,933.54 2,931.74 2,931.92 144,265.5K
14:48 2,932.07 2,932.07 2,930.73 2,930.84 160,252.5K
14:49 2,930.97 2,931.16 2,929.71 2,929.71 129,517.8K
14:50 2,929.68 2,929.96 2,928.61 2,928.61 132,660.8K
14:51 2,927.45 2,927.61 2,926.64 2,926.67 305,983.3K
14:52 2,926.82 2,929.40 2,926.82 2,929.40 199,934.9K
14:53 2,929.45 2,935.22 2,929.27 2,933.45 340,492.4K
14:54 2,933.82 2,933.83 2,931.56 2,931.63 106,288.7K
14:55 2,931.06 2,931.53 2,930.07 2,931.51 117,606.3K
14:56 2,932.41 2,937.86 2,932.41 2,937.86 190,717.9K
14:57 2,937.69 2,937.69 2,935.89 2,936.51 146,857.6K
14:58 2,936.93 2,937.77 2,936.22 2,936.22 132,900.5K
14:59 2,936.33 2,936.66 2,935.40 2,935.63 103,300.4K
15:00 2,934.73 2,935.02 2,933.31 2,933.31 157,836.2K
15:01 2,932.73 2,932.73 2,928.48 2,929.04 161,649.8K
15:02 2,929.81 2,930.62 2,928.00 2,928.42 145,641.9K
15:03 2,928.60 2,928.88 2,928.24 2,928.52 142,702.1K
15:04 2,928.46 2,928.64 2,926.74 2,926.95 161,075.1K
15:05 2,925.88 2,925.88 2,924.32 2,924.92 366,694.1K
15:06 2,925.24 2,929.01 2,925.12 2,928.55 157,845.8K
15:07 2,928.70 2,932.07 2,928.70 2,931.18 216,042.3K
15:08 2,930.87 2,931.17 2,929.72 2,930.01 116,292.6K
15:09 2,930.17 2,930.17 2,928.21 2,928.92 157,862.8K
15:10 2,928.61 2,932.51 2,928.61 2,932.51 122,149.1K
15:11 2,932.67 2,933.63 2,931.98 2,933.12 155,592.5K
15:12 2,933.71 2,934.06 2,933.00 2,933.00 105,372.7K
15:13 2,933.85 2,934.83 2,931.81 2,931.81 160,382.2K
15:14 2,931.91 2,932.99 2,931.91 2,932.02 139,213.3K
15:15 2,931.76 2,932.07 2,931.23 2,931.85 137,965.5K
15:16 2,931.71 2,932.26 2,930.33 2,930.57 147,251.3K
15:17 2,930.39 2,930.61 2,929.27 2,929.27 70,463.9K
15:18 2,927.77 2,928.48 2,927.50 2,928.48 111,801.9K
15:19 2,928.34 2,929.82 2,927.52 2,929.82 99,010.4K
15:20 2,929.85 2,931.46 2,929.85 2,931.32 112,355.0K
15:21 2,931.24 2,931.24 2,929.31 2,929.31 81,358.2K
15:22 2,929.32 2,929.71 2,928.89 2,929.00 67,272.7K
15:23 2,930.23 2,930.31 2,929.29 2,929.49 119,619.1K
15:24 2,929.55 2,932.54 2,929.50 2,932.54 116,809.3K
15:25 2,932.12 2,932.19 2,931.67 2,931.99 86,529.3K
15:26 2,932.12 2,932.33 2,930.71 2,930.72 100,679.9K
15:27 2,930.33 2,932.10 2,930.26 2,932.05 110,614.5K
15:28 2,931.79 2,931.91 2,931.45 2,931.64 82,839.2K
15:29 2,931.61 2,933.80 2,931.61 2,932.87 125,985.9K
15:30 2,932.71 2,932.71 2,931.41 2,931.65 134,930.2K
15:31 2,931.46 2,931.47 2,929.20 2,929.20 80,266.3K
15:32 2,929.18 2,929.18 2,926.24 2,926.59 198,306.7K
15:33 2,925.21 2,929.05 2,925.21 2,929.05 195,129.5K
15:34 2,929.32 2,931.43 2,929.32 2,931.19 99,105.4K
15:35 2,931.53 2,933.01 2,931.45 2,933.01 128,759.1K
15:36 2,932.59 2,934.16 2,932.59 2,934.16 117,332.3K
15:37 2,934.66 2,938.41 2,934.66 2,938.27 183,171.1K
15:38 2,938.49 2,938.96 2,938.32 2,938.72 183,426.0K
15:39 2,938.44 2,939.77 2,938.13 2,939.77 144,593.0K
15:40 2,939.33 2,939.39 2,936.54 2,936.54 189,947.1K
15:41 2,936.61 2,937.61 2,936.61 2,937.20 80,732.6K
15:42 2,936.86 2,936.86 2,934.80 2,934.80 121,708.9K
15:43 2,935.20 2,935.82 2,933.14 2,933.14 111,023.5K
15:44 2,933.16 2,933.16 2,931.59 2,931.92 122,794.4K
15:45 2,931.47 2,931.47 2,930.10 2,930.80 90,606.6K
15:46 2,930.37 2,930.59 2,930.08 2,930.10 62,131.8K
15:47 2,930.27 2,934.37 2,930.27 2,934.37 108,755.5K
15:48 2,933.29 2,933.29 2,932.00 2,932.15 61,814.8K
15:49 2,933.11 2,933.73 2,932.60 2,932.60 43,133.1K
15:50 2,932.39 2,932.39 2,931.15 2,931.15 63,961.4K
15:51 2,931.04 2,931.04 2,928.96 2,929.13 103,205.8K
15:52 2,928.92 2,929.09 2,928.11 2,928.11 94,079.6K
15:53 2,927.15 2,928.07 2,927.14 2,927.84 113,111.0K
15:54 2,927.50 2,928.02 2,926.63 2,926.63 108,931.7K
15:55 2,926.37 2,926.87 2,925.25 2,925.25 142,421.0K
15:56 2,925.22 2,926.39 2,925.22 2,926.39 122,288.5K
15:57 2,926.52 2,927.18 2,926.42 2,927.08 83,446.2K
15:58 2,927.38 2,928.21 2,927.26 2,927.26 88,818.5K
15:59 2,926.78 2,926.86 2,925.92 2,926.51 75,291.4K
16:00 2,925.97 2,925.97 2,924.58 2,924.58 156,538.1K
16:01 2,924.49 2,924.49 2,923.13 2,924.00 203,049.3K
16:02 2,924.37 2,924.96 2,924.26 2,924.90 107,882.5K
16:03 2,924.72 2,924.81 2,922.42 2,922.81 104,275.2K
16:04 2,922.84 2,922.84 2,920.50 2,920.50 244,568.7K
16:05 2,920.35 2,922.09 2,919.71 2,921.51 235,513.6K
16:06 2,922.12 2,923.76 2,922.12 2,923.69 121,405.5K
16:07 2,924.29 2,925.69 2,924.25 2,925.03 100,511.2K
16:08 2,924.86 2,927.25 2,924.85 2,927.25 109,239.2K
16:09 2,926.73 2,927.58 2,926.43 2,927.11 93,071.2K
16:10 2,926.92 2,926.92 2,923.59 2,923.59 158,106.0K
16:11 2,923.23 2,924.35 2,923.18 2,923.57 113,828.1K
16:12 2,923.33 2,923.33 2,921.70 2,922.01 93,337.8K
16:13 2,921.96 2,922.06 2,921.68 2,921.70 134,350.4K
16:14 2,921.36 2,921.36 2,920.17 2,920.35 123,887.7K
16:15 2,920.54 2,922.71 2,920.54 2,921.12 141,739.8K
16:16 2,921.21 2,921.21 2,917.08 2,917.08 399,922.7K
16:17 2,917.34 2,917.54 2,915.02 2,915.02 455,745.8K
16:18 2,914.27 2,914.45 2,913.47 2,913.90 383,430.9K
16:19 2,913.91 2,915.40 2,913.24 2,913.24 178,290.2K
16:20 2,913.39 2,913.41 2,910.69 2,910.77 465,606.7K
16:21 2,911.39 2,913.29 2,911.29 2,913.29 267,160.6K
16:22 2,912.81 2,912.81 2,911.30 2,911.30 225,081.2K
16:23 2,910.64 2,910.64 2,906.10 2,907.83 1,075,569.9K
16:24 2,906.91 2,907.20 2,905.67 2,906.26 273,656.1K
16:25 2,905.52 2,905.52 2,902.10 2,902.21 520,345.8K
16:26 2,903.05 2,904.70 2,902.97 2,904.70 375,311.6K
16:27 2,905.03 2,908.40 2,905.03 2,908.15 347,383.4K
16:28 2,908.55 2,910.20 2,907.79 2,907.79 336,637.1K
16:29 2,907.51 2,909.78 2,907.42 2,909.04 221,226.9K
16:30 2,908.46 2,908.46 2,905.92 2,906.18 323,447.0K
16:31 2,905.21 2,905.21 2,903.24 2,905.12 361,708.2K
16:32 2,903.92 2,908.00 2,903.50 2,908.00 299,522.6K
16:33 2,909.83 2,909.90 2,907.49 2,909.27 256,843.4K
16:34 2,910.13 2,912.57 2,910.13 2,911.19 282,208.2K
16:35 2,909.65 2,912.21 2,909.65 2,912.13 232,281.6K
16:36 2,912.56 2,912.59 2,910.98 2,911.46 189,905.3K
16:37 2,910.81 2,910.81 2,909.07 2,909.07 204,911.6K
16:38 2,908.21 2,908.21 2,906.59 2,906.59 228,598.2K
16:39 2,905.61 2,907.11 2,905.61 2,905.95 200,631.6K
16:40 2,905.01 2,905.01 2,902.28 2,902.28 375,407.0K
16:41 2,902.07 2,906.89 2,901.84 2,905.93 308,438.2K
16:42 2,905.19 2,906.25 2,905.14 2,906.15 136,978.4K
16:43 2,905.68 2,908.23 2,905.68 2,907.22 173,886.2K
16:44 2,906.91 2,907.61 2,906.46 2,906.61 156,206.6K
16:45 2,906.52 2,906.52 2,903.54 2,903.99 162,476.6K
16:46 2,902.55 2,904.13 2,902.55 2,903.43 210,474.3K
16:47 2,902.31 2,902.94 2,900.17 2,900.17 257,488.3K
16:48 2,898.36 2,898.36 2,895.87 2,895.87 423,800.9K
16:49 2,898.40 2,899.07 2,897.36 2,898.17 383,561.0K
16:50 2,897.50 2,897.50 2,895.72 2,896.15 403,029.7K
16:51 2,895.53 2,897.58 2,893.92 2,897.57 403,589.6K
16:52 2,897.33 2,900.51 2,897.28 2,899.58 323,874.1K
16:53 2,899.47 2,899.78 2,898.82 2,899.56 242,361.7K
16:54 2,898.12 2,898.35 2,897.39 2,898.17 202,482.3K
16:55 2,898.63 2,903.18 2,898.63 2,903.18 343,017.8K
16:56 2,902.38 2,905.27 2,902.38 2,903.75 342,663.6K
16:57 2,902.40 2,902.40 2,900.45 2,900.45 216,959.0K
16:58 2,898.92 2,899.16 2,897.55 2,897.91 263,483.8K
16:59 2,897.81 2,902.31 2,897.63 2,902.31 252,395.7K
17:00 2,901.86 2,902.72 2,901.23 2,901.89 266,357.9K
17:01 2,904.25 2,904.25 2,901.35 2,901.64 201,270.6K
17:02 2,901.48 2,902.02 2,900.76 2,901.53 154,933.9K
17:03 2,900.44 2,901.72 2,899.43 2,901.36 144,294.8K
17:04 2,900.17 2,900.27 2,898.69 2,898.95 163,493.2K
17:05 2,898.05 2,898.46 2,897.14 2,898.46 190,628.6K
17:06 2,897.47 2,897.47 2,894.96 2,895.05 224,082.9K
17:07 2,894.57 2,894.57 2,891.08 2,891.08 453,685.6K
17:08 2,891.11 2,891.65 2,890.41 2,890.41 418,411.1K
17:09 2,889.84 2,889.89 2,888.31 2,888.33 375,224.4K
17:10 2,888.28 2,888.43 2,884.81 2,886.44 511,908.7K
17:11 2,886.97 2,887.17 2,885.70 2,887.17 477,183.8K
17:12 2,888.17 2,891.30 2,887.97 2,891.30 387,792.4K
17:13 2,891.44 2,891.57 2,889.29 2,891.28 254,575.6K
17:14 2,890.55 2,890.55 2,888.42 2,888.48 316,351.6K
17:15 2,888.20 2,893.17 2,887.95 2,893.17 392,316.3K
17:16 2,891.76 2,893.61 2,891.76 2,893.61 246,539.1K
17:17 2,894.31 2,894.31 2,892.58 2,893.24 180,592.9K
17:18 2,893.75 2,893.75 2,892.25 2,892.91 143,799.2K
17:19 2,893.01 2,893.56 2,891.33 2,891.48 161,524.7K
17:20 2,891.49 2,892.06 2,890.24 2,892.06 165,001.1K
17:21 2,891.32 2,891.32 2,890.42 2,890.42 125,242.6K
17:22 2,890.57 2,890.60 2,884.63 2,884.81 328,902.4K
17:23 2,885.80 2,885.80 2,883.10 2,883.10 436,955.8K
17:24 2,882.98 2,885.32 2,882.82 2,885.32 364,410.6K
17:25 2,882.75 2,884.24 2,882.70 2,883.36 208,599.6K
17:26 2,883.06 2,883.06 2,878.49 2,878.84 453,009.7K
17:27 2,878.56 2,881.66 2,878.56 2,880.73 293,969.2K
17:28 2,880.39 2,882.99 2,880.39 2,882.99 235,306.3K
17:29 2,883.30 2,883.30 2,881.19 2,882.77 330,093.5K
17:30 2,881.00 2,882.01 2,880.17 2,880.71 372,213.3K
17:31 2,881.18 2,886.27 2,881.18 2,886.27 334,196.5K
17:32 2,887.10 2,888.04 2,885.19 2,887.95 311,885.8K
17:33 2,887.36 2,888.06 2,885.76 2,888.06 293,531.5K
17:34 2,888.14 2,891.57 2,888.14 2,891.57 346,511.7K
17:35 2,890.75 2,892.68 2,890.75 2,891.06 358,498.8K
17:36 2,892.23 2,894.16 2,892.23 2,894.07 325,051.4K
17:37 2,893.94 2,893.94 2,889.54 2,890.25 222,663.9K
17:38 2,890.34 2,893.56 2,890.07 2,893.56 163,886.8K
17:39 2,893.00 2,895.18 2,892.07 2,892.91 263,486.6K
17:40 2,892.75 2,893.96 2,890.46 2,890.46 219,198.7K
17:41 2,890.16 2,890.16 2,887.17 2,887.17 218,977.0K
17:42 2,886.54 2,887.64 2,886.30 2,886.30 202,146.8K
17:43 2,886.22 2,886.22 2,880.68 2,880.68 444,458.4K
17:44 2,879.74 2,883.41 2,879.74 2,883.18 265,145.0K
17:45 2,882.58 2,884.83 2,882.11 2,882.45 161,287.8K
17:46 2,882.55 2,882.99 2,881.06 2,881.23 143,832.9K
17:47 2,880.96 2,882.59 2,880.42 2,880.42 282,591.9K
17:48 2,878.55 2,879.45 2,878.01 2,878.26 348,664.3K
17:49 2,877.70 2,878.48 2,876.45 2,878.48 309,731.1K
17:50 2,878.38 2,883.06 2,877.40 2,883.06 308,270.9K
17:51 2,883.48 2,883.48 2,881.81 2,882.23 213,173.9K
17:52 2,881.80 2,881.82 2,880.54 2,881.82 197,219.2K
17:53 2,882.33 2,885.92 2,882.33 2,884.73 244,115.7K
17:54 2,882.42 2,883.54 2,882.42 2,883.35 168,039.9K
17:55 2,883.63 2,883.63 2,879.46 2,880.38 214,039.9K
17:56 2,879.16 2,881.49 2,879.04 2,881.47 181,448.4K
17:57 2,880.21 2,880.29 2,875.96 2,877.16 427,565.2K
17:58 2,878.61 2,881.86 2,878.61 2,880.93 243,889.2K
17:59 2,880.23 2,880.71 2,877.76 2,879.03 155,236.1K
18:00 2,879.20 2,880.74 2,878.78 2,879.42 145,483.0K
18:01 2,878.80 2,878.80 2,875.56 2,875.56 404,234.6K
18:02 2,874.63 2,876.56 2,873.37 2,875.75 556,625.0K
18:03 2,875.61 2,878.11 2,874.03 2,874.24 278,860.5K
18:04 2,874.69 2,874.99 2,871.94 2,871.94 297,848.3K
18:05 2,872.57 2,873.50 2,871.55 2,872.33 298,082.4K
18:06 2,870.60 2,877.88 2,870.60 2,877.88 461,274.0K
18:07 2,876.61 2,880.10 2,876.10 2,878.34 289,346.3K
18:08 2,878.50 2,879.95 2,877.02 2,878.04 266,137.3K
18:09 2,877.76 2,878.70 2,877.32 2,877.91 262,629.7K
18:10 2,877.71 2,877.94 2,875.37 2,876.93 242,020.3K
18:11 2,876.34 2,878.04 2,875.57 2,876.46 173,771.0K
18:12 2,876.48 2,876.48 2,873.30 2,873.30 276,887.1K
18:13 2,872.33 2,874.39 2,871.64 2,873.31 552,910.8K
18:14 2,871.66 2,876.52 2,871.66 2,876.52 460,756.3K
18:15 2,876.88 2,876.88 2,873.38 2,873.38 236,810.6K
18:16 2,872.93 2,874.42 2,872.16 2,874.42 178,122.3K
18:17 2,872.69 2,873.49 2,871.18 2,873.49 213,087.6K
18:18 2,873.24 2,873.76 2,871.95 2,872.28 206,379.2K
18:19 2,868.85 2,868.85 2,865.74 2,866.19 529,333.4K
18:20 2,864.46 2,869.58 2,864.46 2,868.76 426,168.9K
18:21 2,868.48 2,868.48 2,862.61 2,862.61 438,782.9K
18:22 2,863.30 2,864.54 2,862.96 2,862.96 457,820.4K
18:23 2,863.14 2,863.46 2,861.43 2,861.43 300,072.4K
18:24 2,861.44 2,861.44 2,857.58 2,858.49 570,687.7K
18:25 2,857.61 2,857.61 2,854.20 2,854.20 691,280.3K
18:26 2,854.28 2,858.39 2,854.28 2,858.12 577,364.7K
18:27 2,858.64 2,861.32 2,858.22 2,861.32 381,396.9K
18:28 2,861.24 2,861.24 2,858.14 2,858.83 458,290.0K
18:29 2,858.24 2,858.39 2,855.87 2,856.85 468,744.0K
18:30 2,856.56 2,858.76 2,856.12 2,858.55 344,986.9K
18:31 2,859.54 2,862.22 2,859.54 2,861.26 558,085.5K
18:32 2,861.63 2,864.73 2,860.54 2,864.73 564,546.5K
18:33 2,865.49 2,865.78 2,864.04 2,865.34 322,210.3K
18:34 2,865.71 2,867.87 2,865.71 2,866.94 387,391.7K
18:35 2,866.26 2,866.29 2,864.94 2,865.74 214,393.9K
18:36 2,866.22 2,866.22 2,862.35 2,862.35 275,020.2K
18:37 2,861.69 2,862.43 2,861.68 2,862.42 175,854.5K
18:38 2,861.82 2,862.73 2,861.03 2,861.35 251,248.6K
18:39 2,861.50 2,862.39 2,861.50 2,862.39 162,071.3K
18:40 2,862.60 2,862.60 2,862.60 2,862.60 298,209.9K
18:43 2,859.58 2,859.58 2,859.58 2,859.58 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles