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 2,893.11 2,896.56 2,890.94 2,890.94 962,445.0K
10:01 2,890.32 2,896.28 2,888.85 2,896.28 217,281.9K
10:02 2,896.41 2,896.41 2,893.23 2,894.25 204,008.4K
10:03 2,897.39 2,897.77 2,895.65 2,895.65 252,502.5K
10:04 2,892.80 2,894.12 2,890.68 2,893.36 254,071.6K
10:05 2,893.58 2,893.67 2,889.32 2,889.32 115,702.3K
10:06 2,888.66 2,889.70 2,883.16 2,883.16 258,608.2K
10:07 2,886.12 2,888.09 2,885.31 2,887.98 165,916.4K
10:08 2,888.50 2,888.50 2,883.06 2,883.38 183,624.0K
10:09 2,883.69 2,884.41 2,878.70 2,882.14 329,372.2K
10:10 2,881.52 2,884.38 2,881.52 2,884.38 146,634.6K
10:11 2,884.51 2,884.91 2,881.78 2,883.04 126,028.4K
10:12 2,882.78 2,886.50 2,882.78 2,886.50 76,122.9K
10:13 2,885.79 2,887.36 2,885.66 2,886.47 64,292.1K
10:14 2,885.86 2,888.06 2,885.64 2,887.05 75,129.7K
10:15 2,886.80 2,888.36 2,885.25 2,885.25 96,566.3K
10:16 2,885.18 2,889.64 2,885.03 2,886.44 161,515.0K
10:17 2,885.60 2,887.22 2,884.78 2,884.89 71,935.5K
10:18 2,884.80 2,886.67 2,884.80 2,886.35 85,950.6K
10:19 2,886.79 2,887.78 2,885.44 2,885.44 71,242.2K
10:20 2,885.50 2,885.84 2,884.91 2,885.28 82,065.6K
10:21 2,884.76 2,887.95 2,884.76 2,887.95 107,512.6K
10:22 2,887.12 2,890.64 2,887.12 2,890.64 96,041.2K
10:23 2,891.03 2,891.42 2,888.97 2,890.83 146,653.8K
10:24 2,891.06 2,891.46 2,889.90 2,890.17 59,290.5K
10:25 2,890.44 2,890.94 2,889.13 2,889.13 103,363.6K
10:26 2,888.62 2,888.64 2,887.76 2,887.76 54,956.3K
10:27 2,886.39 2,887.07 2,885.96 2,886.35 193,148.5K
10:28 2,886.19 2,886.38 2,884.96 2,885.32 85,027.9K
10:29 2,885.35 2,886.99 2,885.35 2,886.46 57,927.8K
10:30 2,886.67 2,888.05 2,886.67 2,888.05 57,457.0K
10:31 2,888.75 2,890.64 2,888.75 2,890.64 133,205.3K
10:32 2,891.50 2,893.86 2,891.50 2,893.86 238,601.4K
10:33 2,893.92 2,893.92 2,891.90 2,891.90 193,334.1K
10:34 2,890.76 2,894.81 2,890.63 2,894.81 289,185.8K
10:35 2,895.61 2,895.61 2,894.42 2,894.55 148,882.4K
10:36 2,894.74 2,898.62 2,894.74 2,897.43 435,559.3K
10:37 2,897.73 2,898.54 2,896.47 2,897.11 201,452.1K
10:38 2,898.75 2,900.20 2,898.36 2,900.18 229,143.2K
10:39 2,899.13 2,899.43 2,897.62 2,897.62 163,793.7K
10:40 2,896.22 2,896.29 2,894.16 2,894.16 174,556.7K
10:41 2,894.86 2,898.11 2,894.86 2,897.99 116,497.9K
10:42 2,898.96 2,899.65 2,896.00 2,896.78 163,820.0K
10:43 2,896.56 2,898.85 2,896.56 2,898.85 134,780.3K
10:44 2,898.59 2,901.07 2,898.59 2,901.07 172,231.0K
10:45 2,900.78 2,902.14 2,900.72 2,901.11 164,225.0K
10:46 2,901.60 2,901.84 2,900.90 2,901.76 115,844.7K
10:47 2,901.34 2,901.34 2,898.55 2,900.50 172,700.3K
10:48 2,900.44 2,900.67 2,898.43 2,900.47 118,166.2K
10:49 2,900.38 2,901.01 2,900.26 2,900.75 85,675.0K
10:50 2,898.99 2,901.23 2,898.99 2,901.23 117,865.9K
10:51 2,901.23 2,902.54 2,901.23 2,902.54 182,764.2K
10:52 2,900.45 2,900.52 2,899.46 2,899.46 190,130.0K
10:53 2,900.20 2,900.23 2,898.33 2,898.91 161,355.9K
10:54 2,898.47 2,898.56 2,897.63 2,898.55 152,918.4K
10:55 2,898.46 2,901.46 2,898.46 2,900.80 118,669.4K
10:56 2,901.28 2,901.28 2,899.00 2,900.05 88,862.9K
10:57 2,899.77 2,899.77 2,897.55 2,897.82 91,516.7K
10:58 2,895.66 2,896.01 2,895.19 2,895.54 252,435.9K
10:59 2,896.23 2,899.05 2,896.23 2,897.52 154,087.8K
11:00 2,896.25 2,896.72 2,894.73 2,894.73 95,107.5K
11:01 2,894.31 2,894.34 2,892.56 2,892.56 222,627.7K
11:02 2,890.52 2,890.52 2,889.49 2,889.52 280,013.7K
11:03 2,889.51 2,892.47 2,889.32 2,891.18 178,786.0K
11:04 2,890.95 2,891.98 2,890.72 2,891.98 74,348.7K
11:05 2,891.60 2,891.60 2,890.05 2,890.92 88,880.4K
11:06 2,890.74 2,893.97 2,890.74 2,893.90 104,384.4K
11:07 2,894.15 2,894.29 2,890.35 2,890.38 166,504.3K
11:08 2,890.33 2,891.06 2,888.36 2,888.36 146,494.0K
11:09 2,886.40 2,887.59 2,886.40 2,886.76 256,165.7K
11:10 2,887.99 2,888.16 2,886.49 2,886.49 113,210.1K
11:11 2,885.87 2,888.97 2,885.87 2,888.97 136,964.6K
11:12 2,889.09 2,889.14 2,888.44 2,889.08 73,181.6K
11:13 2,889.28 2,890.10 2,888.41 2,888.41 133,337.6K
11:14 2,887.79 2,887.79 2,885.77 2,885.77 133,554.5K
11:15 2,886.12 2,886.68 2,886.12 2,886.40 190,405.8K
11:16 2,886.41 2,886.59 2,885.80 2,886.59 87,148.3K
11:17 2,887.01 2,887.01 2,885.75 2,886.65 83,657.6K
11:18 2,886.04 2,886.04 2,884.10 2,884.72 145,583.4K
11:19 2,884.27 2,884.27 2,882.62 2,883.17 194,343.9K
11:20 2,884.41 2,885.76 2,884.21 2,884.21 149,388.5K
11:21 2,883.64 2,883.64 2,882.61 2,882.96 120,980.6K
11:22 2,883.14 2,883.35 2,881.08 2,881.08 151,261.5K
11:23 2,880.98 2,882.51 2,880.98 2,881.93 140,831.0K
11:24 2,881.91 2,883.57 2,881.91 2,883.57 82,095.1K
11:25 2,883.96 2,883.96 2,882.47 2,883.33 183,892.4K
11:26 2,883.94 2,884.07 2,882.04 2,882.57 150,884.6K
11:27 2,882.20 2,884.49 2,882.20 2,884.49 107,468.0K
11:28 2,885.54 2,885.56 2,884.20 2,884.30 128,609.9K
11:29 2,884.12 2,885.72 2,884.12 2,885.67 92,698.3K
11:30 2,884.59 2,887.12 2,884.41 2,886.88 123,426.6K
11:31 2,886.27 2,886.27 2,883.22 2,883.31 187,239.6K
11:32 2,883.19 2,883.19 2,881.08 2,882.48 197,048.8K
11:33 2,883.05 2,886.97 2,883.05 2,886.97 153,168.9K
11:34 2,887.86 2,888.40 2,885.70 2,885.72 133,997.3K
11:35 2,886.21 2,886.76 2,886.15 2,886.18 74,397.4K
11:36 2,886.05 2,886.05 2,883.76 2,884.39 69,253.7K
11:37 2,885.33 2,888.01 2,885.33 2,888.01 112,449.9K
11:38 2,887.63 2,887.63 2,885.91 2,886.48 77,363.7K
11:39 2,886.27 2,886.27 2,882.18 2,882.18 147,542.5K
11:40 2,882.31 2,882.31 2,879.82 2,879.82 205,388.5K
11:41 2,879.66 2,882.03 2,879.66 2,881.65 173,393.4K
11:42 2,881.45 2,881.45 2,874.46 2,875.52 572,194.5K
11:43 2,874.91 2,876.02 2,873.97 2,873.97 256,391.8K
11:44 2,873.04 2,873.04 2,870.94 2,871.43 480,146.5K
11:45 2,869.21 2,873.11 2,868.82 2,872.50 318,303.8K
11:46 2,872.26 2,873.90 2,870.98 2,873.90 196,327.8K
11:47 2,873.90 2,874.26 2,872.51 2,873.94 166,242.7K
11:48 2,874.72 2,874.97 2,870.70 2,872.02 152,212.6K
11:49 2,872.46 2,872.66 2,870.65 2,870.94 170,495.5K
11:50 2,871.43 2,874.32 2,871.43 2,873.11 161,297.2K
11:51 2,873.68 2,875.00 2,873.68 2,875.00 102,360.1K
11:52 2,874.87 2,875.61 2,872.78 2,872.78 118,842.3K
11:53 2,872.64 2,873.96 2,872.64 2,873.96 109,478.8K
11:54 2,873.82 2,874.00 2,872.45 2,873.18 188,079.6K
11:55 2,872.81 2,875.11 2,872.77 2,874.46 129,326.8K
11:56 2,874.20 2,874.20 2,871.95 2,872.02 117,914.6K
11:57 2,870.54 2,870.80 2,869.35 2,869.50 236,251.2K
11:58 2,870.06 2,870.06 2,867.79 2,867.90 283,731.0K
11:59 2,866.16 2,867.41 2,866.16 2,867.19 349,724.8K
12:00 2,867.76 2,868.74 2,867.47 2,867.50 196,787.3K
12:01 2,867.32 2,867.32 2,865.19 2,865.50 344,673.3K
12:02 2,865.38 2,867.28 2,864.53 2,867.28 209,219.4K
12:03 2,867.07 2,867.46 2,867.07 2,867.28 130,187.3K
12:04 2,867.05 2,867.05 2,865.79 2,866.71 115,540.3K
12:05 2,868.21 2,871.68 2,868.21 2,870.22 287,713.8K
12:06 2,870.37 2,870.85 2,868.03 2,868.03 127,745.0K
12:07 2,868.63 2,869.12 2,866.84 2,867.53 139,109.1K
12:08 2,866.62 2,866.62 2,864.79 2,865.38 324,708.2K
12:09 2,865.77 2,867.16 2,865.63 2,867.16 122,691.3K
12:10 2,868.22 2,870.74 2,868.22 2,869.58 217,186.1K
12:11 2,869.78 2,870.53 2,869.61 2,870.36 150,688.5K
12:12 2,870.65 2,870.65 2,868.58 2,868.58 121,190.9K
12:13 2,867.95 2,869.85 2,867.95 2,869.51 107,505.4K
12:14 2,868.34 2,868.34 2,867.28 2,867.84 90,360.3K
12:15 2,867.13 2,867.91 2,866.25 2,866.25 166,388.1K
12:16 2,866.56 2,868.04 2,866.56 2,868.04 121,852.2K
12:17 2,868.29 2,870.60 2,868.29 2,869.78 138,044.4K
12:18 2,868.94 2,869.29 2,868.63 2,869.17 68,934.8K
12:19 2,869.95 2,870.71 2,869.51 2,869.79 133,869.5K
12:20 2,869.62 2,869.62 2,867.86 2,868.30 100,113.0K
12:21 2,867.44 2,868.62 2,867.44 2,867.77 83,161.3K
12:22 2,868.04 2,868.49 2,867.17 2,868.14 87,640.1K
12:23 2,868.41 2,873.67 2,868.41 2,873.58 202,342.3K
12:24 2,874.01 2,874.45 2,873.54 2,873.55 156,422.7K
12:25 2,872.84 2,872.84 2,871.31 2,872.21 119,214.4K
12:26 2,872.40 2,874.69 2,872.18 2,874.63 179,157.4K
12:27 2,874.52 2,874.52 2,872.32 2,872.71 198,757.4K
12:28 2,872.12 2,873.14 2,871.57 2,873.14 118,648.3K
12:29 2,873.00 2,873.00 2,870.50 2,870.50 96,496.7K
12:30 2,870.55 2,870.55 2,868.77 2,869.01 142,891.5K
12:31 2,869.12 2,869.12 2,863.91 2,863.91 283,381.6K
12:32 2,862.63 2,863.50 2,862.24 2,862.26 323,799.6K
12:33 2,861.43 2,861.52 2,859.41 2,859.99 269,551.6K
12:34 2,859.83 2,859.83 2,857.46 2,859.16 276,411.9K
12:35 2,859.35 2,861.54 2,859.23 2,861.02 168,504.0K
12:36 2,860.38 2,860.38 2,856.50 2,856.50 263,599.9K
12:37 2,856.29 2,860.29 2,856.29 2,860.29 216,245.9K
12:38 2,860.74 2,861.48 2,858.81 2,858.81 143,170.8K
12:39 2,859.14 2,859.19 2,857.95 2,858.29 103,336.7K
12:40 2,857.30 2,857.31 2,855.90 2,855.90 230,779.9K
12:41 2,852.14 2,853.12 2,849.28 2,850.44 665,875.2K
12:42 2,851.88 2,851.88 2,850.07 2,850.07 272,603.1K
12:43 2,850.31 2,853.04 2,850.19 2,853.04 219,039.5K
12:44 2,852.72 2,853.30 2,851.64 2,853.30 231,577.8K
12:45 2,853.31 2,853.31 2,850.07 2,852.69 273,638.2K
12:46 2,852.68 2,852.68 2,850.54 2,850.54 222,517.3K
12:47 2,850.21 2,851.92 2,850.21 2,850.99 165,965.6K
12:48 2,850.93 2,852.75 2,850.93 2,852.71 144,369.5K
12:49 2,852.80 2,855.46 2,852.78 2,854.06 275,532.2K
12:50 2,853.64 2,853.71 2,851.47 2,851.57 134,829.6K
12:51 2,851.47 2,853.55 2,851.30 2,852.98 117,369.7K
12:52 2,853.03 2,856.25 2,853.03 2,856.25 177,084.2K
12:53 2,857.82 2,857.82 2,855.42 2,856.60 166,601.7K
12:54 2,856.71 2,856.76 2,855.44 2,856.36 94,916.0K
12:55 2,856.96 2,856.96 2,852.13 2,855.65 240,107.2K
12:56 2,855.16 2,856.45 2,854.81 2,854.86 117,485.4K
12:57 2,855.43 2,855.53 2,854.15 2,854.15 84,175.9K
12:58 2,854.11 2,854.22 2,853.08 2,853.08 76,468.2K
12:59 2,853.97 2,855.08 2,853.50 2,854.98 72,099.0K
13:00 2,854.26 2,856.73 2,854.17 2,856.73 128,286.6K
13:01 2,855.93 2,857.21 2,855.93 2,857.21 127,296.2K
13:02 2,857.59 2,858.02 2,857.50 2,857.95 195,914.1K
13:03 2,858.10 2,858.49 2,857.05 2,858.49 111,325.4K
13:04 2,858.81 2,861.49 2,858.81 2,860.31 238,371.1K
13:05 2,859.88 2,859.88 2,858.22 2,859.05 99,891.5K
13:06 2,858.33 2,860.49 2,858.24 2,860.39 105,035.7K
13:07 2,860.45 2,860.45 2,858.83 2,859.79 124,513.3K
13:08 2,860.30 2,860.31 2,856.53 2,857.38 155,006.4K
13:09 2,856.98 2,857.30 2,855.92 2,855.92 97,902.7K
13:10 2,855.27 2,855.95 2,851.96 2,851.96 321,154.0K
13:11 2,851.69 2,851.69 2,847.09 2,848.99 431,974.9K
13:12 2,848.90 2,848.90 2,847.32 2,847.73 228,288.5K
13:13 2,846.95 2,846.95 2,845.27 2,845.78 346,376.8K
13:14 2,844.66 2,844.86 2,842.26 2,842.26 458,798.3K
13:15 2,842.63 2,842.63 2,840.40 2,840.40 657,554.8K
13:16 2,839.14 2,839.14 2,836.85 2,838.98 819,255.2K
13:17 2,839.76 2,839.76 2,836.70 2,838.42 483,802.7K
13:18 2,836.39 2,837.03 2,835.30 2,837.03 550,977.6K
13:19 2,837.95 2,840.22 2,837.95 2,838.97 407,531.9K
13:20 2,838.94 2,843.17 2,838.94 2,843.04 306,083.3K
13:21 2,843.20 2,843.20 2,838.65 2,839.74 231,297.8K
13:22 2,837.84 2,837.84 2,834.44 2,834.44 386,682.9K
13:23 2,837.00 2,837.00 2,834.64 2,835.73 289,913.9K
13:24 2,837.96 2,839.21 2,836.41 2,836.41 231,551.6K
13:25 2,836.68 2,838.57 2,836.25 2,837.67 207,635.3K
13:26 2,838.08 2,838.85 2,836.61 2,836.85 177,293.1K
13:27 2,835.99 2,835.99 2,830.80 2,830.80 620,265.7K
13:28 2,829.36 2,829.36 2,828.35 2,829.09 496,143.1K
13:29 2,828.98 2,831.10 2,828.37 2,828.37 360,705.2K
13:30 2,829.73 2,832.68 2,828.85 2,829.72 324,553.4K
13:31 2,829.55 2,831.28 2,828.14 2,828.14 418,489.7K
13:32 2,828.79 2,832.39 2,828.79 2,830.42 394,093.7K
13:33 2,831.03 2,831.75 2,830.14 2,830.14 276,153.5K
13:34 2,830.62 2,830.62 2,828.66 2,829.04 210,130.5K
13:35 2,828.96 2,828.96 2,825.15 2,825.99 438,380.1K
13:36 2,824.83 2,825.64 2,823.55 2,823.65 332,583.2K
13:37 2,823.67 2,827.92 2,822.15 2,826.24 516,807.7K
13:38 2,826.98 2,826.98 2,820.95 2,820.95 400,022.8K
13:39 2,821.48 2,824.84 2,820.88 2,824.84 442,366.5K
13:40 2,824.78 2,824.78 2,822.08 2,824.21 346,392.9K
13:41 2,824.47 2,826.91 2,823.82 2,826.91 347,563.0K
13:42 2,826.09 2,826.72 2,824.26 2,824.31 324,608.9K
13:43 2,825.57 2,827.97 2,824.96 2,824.96 397,526.0K
13:44 2,824.71 2,824.71 2,822.63 2,822.63 260,577.5K
13:45 2,821.12 2,824.52 2,820.45 2,824.52 539,864.0K
13:46 2,824.65 2,827.67 2,823.33 2,827.67 410,924.0K
13:47 2,826.93 2,826.93 2,823.71 2,823.71 228,730.5K
13:48 2,823.64 2,826.06 2,823.64 2,826.06 199,048.2K
13:49 2,826.43 2,826.43 2,823.09 2,823.20 200,789.2K
13:50 2,824.17 2,824.86 2,822.71 2,824.86 296,184.4K
13:51 2,825.80 2,826.11 2,821.82 2,822.05 251,292.5K
13:52 2,821.15 2,821.15 2,814.79 2,814.79 856,858.4K
13:53 2,815.61 2,815.84 2,813.09 2,813.09 569,138.4K
13:54 2,812.28 2,813.19 2,811.26 2,811.26 496,360.6K
13:55 2,812.66 2,813.83 2,810.31 2,810.75 530,939.6K
13:56 2,809.80 2,809.80 2,807.01 2,807.01 729,758.0K
13:57 2,806.93 2,806.93 2,803.76 2,805.43 1,044,678.9K
13:58 2,806.39 2,808.68 2,806.39 2,807.54 678,633.5K
13:59 2,807.63 2,807.75 2,806.49 2,807.38 607,054.2K
14:00 2,807.40 2,808.25 2,807.32 2,808.25 453,146.5K
14:01 2,808.93 2,810.41 2,808.59 2,810.41 460,781.6K
14:02 2,811.22 2,814.47 2,811.22 2,814.43 513,529.2K
14:03 2,814.66 2,814.66 2,812.99 2,814.64 393,266.0K
14:04 2,814.60 2,815.61 2,814.60 2,815.23 340,493.5K
14:05 2,814.30 2,814.30 2,808.85 2,808.91 440,186.0K
14:06 2,807.53 2,807.53 2,802.99 2,804.67 771,902.8K
14:07 2,804.96 2,807.26 2,804.28 2,805.41 466,808.4K
14:08 2,806.66 2,815.18 2,806.41 2,812.50 655,460.8K
14:09 2,813.94 2,814.02 2,811.83 2,814.00 397,880.0K
14:10 2,810.51 2,813.78 2,809.66 2,813.36 402,242.2K
14:11 2,813.62 2,813.87 2,809.99 2,813.87 391,822.0K
14:12 2,814.22 2,814.22 2,809.84 2,811.03 438,085.5K
14:13 2,808.83 2,812.26 2,808.83 2,812.26 351,492.4K
14:14 2,812.83 2,812.85 2,807.74 2,809.71 459,388.6K
14:15 2,809.56 2,809.56 2,807.03 2,807.03 242,835.1K
14:16 2,806.55 2,808.76 2,804.74 2,808.76 368,679.0K
14:17 2,806.22 2,808.75 2,805.95 2,808.21 287,893.5K
14:18 2,809.33 2,812.68 2,809.33 2,812.68 332,635.3K
14:19 2,812.57 2,819.99 2,812.34 2,819.99 475,113.8K
14:20 2,818.44 2,820.09 2,816.79 2,818.17 454,469.4K
14:21 2,817.02 2,817.02 2,813.92 2,815.30 304,524.8K
14:22 2,815.61 2,815.67 2,812.41 2,813.38 225,135.8K
14:23 2,814.48 2,814.48 2,812.46 2,813.64 160,559.5K
14:24 2,814.68 2,817.52 2,814.68 2,816.45 204,782.9K
14:25 2,815.84 2,817.19 2,815.08 2,815.08 172,860.5K
14:26 2,815.19 2,815.31 2,809.23 2,809.23 311,303.0K
14:27 2,807.61 2,809.02 2,806.83 2,806.83 342,563.3K
14:28 2,807.04 2,807.14 2,806.55 2,807.12 246,135.8K
14:29 2,807.50 2,809.43 2,807.21 2,808.19 249,240.3K
14:30 2,806.47 2,806.47 2,801.49 2,801.49 459,627.2K
14:31 2,801.69 2,803.03 2,800.88 2,801.33 410,374.2K
14:32 2,800.92 2,800.93 2,795.27 2,796.27 918,928.6K
14:33 2,797.62 2,801.00 2,796.02 2,797.67 611,489.2K
14:34 2,798.87 2,799.49 2,796.37 2,796.37 282,811.1K
14:35 2,796.34 2,798.78 2,792.32 2,792.32 835,707.8K
14:36 2,790.97 2,798.15 2,790.97 2,795.93 595,305.5K
14:37 2,794.29 2,796.25 2,793.72 2,796.25 341,067.9K
14:38 2,796.17 2,798.60 2,794.95 2,797.48 328,989.9K
14:39 2,797.73 2,803.91 2,797.10 2,803.46 415,255.7K
14:40 2,801.60 2,802.01 2,800.56 2,801.47 262,690.5K
14:41 2,801.96 2,807.66 2,801.96 2,807.66 266,264.0K
14:42 2,806.80 2,809.03 2,804.33 2,809.03 366,417.0K
14:43 2,811.12 2,811.12 2,807.34 2,809.21 416,574.1K
14:44 2,809.55 2,809.77 2,807.45 2,807.45 327,452.6K
14:45 2,805.94 2,810.44 2,805.94 2,809.76 369,552.2K
14:46 2,809.44 2,813.84 2,809.44 2,813.84 323,227.4K
14:47 2,814.60 2,815.92 2,813.35 2,815.92 240,892.7K
14:48 2,817.57 2,818.28 2,817.19 2,817.32 425,979.0K
14:49 2,814.33 2,814.33 2,810.35 2,810.35 286,187.9K
14:50 2,812.70 2,812.81 2,810.29 2,810.29 251,278.5K
14:51 2,809.68 2,812.44 2,809.21 2,812.17 180,363.0K
14:52 2,813.65 2,815.17 2,813.34 2,814.54 285,146.0K
14:53 2,815.85 2,816.00 2,811.30 2,811.30 270,166.0K
14:54 2,809.61 2,810.84 2,807.72 2,807.72 340,950.4K
14:55 2,807.81 2,810.06 2,807.81 2,810.06 216,732.0K
14:56 2,810.54 2,810.54 2,806.29 2,806.29 338,953.1K
14:57 2,805.90 2,807.82 2,805.90 2,806.91 299,087.1K
14:58 2,807.60 2,807.80 2,806.07 2,806.80 173,807.5K
14:59 2,807.71 2,812.14 2,807.71 2,811.19 256,706.4K
15:00 2,811.55 2,813.38 2,811.42 2,812.73 153,327.9K
15:01 2,812.96 2,815.96 2,812.80 2,815.69 330,033.8K
15:02 2,815.56 2,820.42 2,815.56 2,820.15 480,229.8K
15:03 2,819.01 2,821.17 2,818.24 2,818.78 438,105.9K
15:04 2,818.86 2,818.86 2,814.64 2,814.64 413,156.0K
15:05 2,810.84 2,810.84 2,807.93 2,809.85 546,952.1K
15:06 2,808.35 2,808.35 2,801.46 2,802.66 736,903.1K
15:07 2,803.41 2,804.96 2,803.37 2,804.84 355,047.7K
15:08 2,804.25 2,804.59 2,802.48 2,802.65 273,727.1K
15:09 2,802.40 2,802.40 2,796.67 2,796.90 530,759.8K
15:10 2,798.50 2,807.30 2,798.50 2,807.30 504,719.9K
15:11 2,806.49 2,807.43 2,805.61 2,807.43 241,599.5K
15:12 2,807.86 2,807.86 2,804.05 2,804.05 203,330.3K
15:13 2,805.48 2,805.48 2,802.56 2,804.73 180,353.6K
15:14 2,805.39 2,812.14 2,804.21 2,811.62 439,488.2K
15:15 2,808.54 2,808.71 2,806.98 2,807.94 151,290.8K
15:16 2,807.87 2,810.25 2,807.81 2,810.13 187,716.0K
15:17 2,810.65 2,810.65 2,807.90 2,808.19 171,684.2K
15:18 2,807.93 2,808.28 2,807.16 2,808.12 101,643.5K
15:19 2,808.13 2,810.28 2,808.13 2,808.90 151,813.2K
15:20 2,808.95 2,809.36 2,808.32 2,808.73 144,277.7K
15:21 2,808.43 2,808.97 2,808.14 2,808.97 100,905.2K
15:22 2,810.00 2,811.54 2,810.00 2,811.54 267,204.3K
15:23 2,811.76 2,812.70 2,811.73 2,812.62 322,258.8K
15:24 2,812.74 2,815.33 2,812.70 2,814.57 234,502.0K
15:25 2,814.32 2,815.52 2,814.17 2,815.52 222,791.8K
15:26 2,815.72 2,815.72 2,812.32 2,813.08 259,698.5K
15:27 2,813.05 2,814.74 2,813.05 2,814.74 146,576.5K
15:28 2,814.83 2,818.15 2,814.83 2,818.15 186,493.8K
15:29 2,818.32 2,818.54 2,813.24 2,813.97 359,943.1K
15:30 2,814.16 2,814.16 2,813.22 2,813.34 139,642.5K
15:31 2,813.54 2,815.87 2,813.54 2,815.87 123,081.0K
15:32 2,816.26 2,816.47 2,814.88 2,815.95 146,630.6K
15:33 2,816.32 2,818.07 2,816.23 2,818.07 137,795.0K
15:34 2,817.48 2,822.36 2,817.38 2,821.56 500,011.6K
15:35 2,822.66 2,825.04 2,822.62 2,825.04 325,170.0K
15:36 2,823.69 2,823.71 2,822.65 2,822.74 275,175.3K
15:37 2,821.09 2,821.47 2,819.98 2,821.28 194,225.0K
15:38 2,822.01 2,823.38 2,822.01 2,823.20 175,194.5K
15:39 2,823.83 2,824.48 2,823.68 2,824.18 190,598.8K
15:40 2,825.53 2,831.38 2,825.53 2,828.40 464,676.3K
15:41 2,828.70 2,829.66 2,828.30 2,829.41 233,259.7K
15:42 2,829.33 2,829.45 2,827.78 2,828.09 160,300.5K
15:43 2,829.58 2,830.93 2,829.56 2,830.93 298,684.3K
15:44 2,831.38 2,831.81 2,830.32 2,830.98 217,939.6K
15:45 2,831.31 2,831.91 2,828.45 2,828.45 224,988.5K
15:46 2,827.16 2,828.02 2,826.90 2,827.45 285,008.3K
15:47 2,826.97 2,827.53 2,824.76 2,824.76 232,915.7K
15:48 2,825.20 2,825.53 2,825.12 2,825.12 159,757.2K
15:49 2,825.05 2,825.05 2,821.01 2,821.52 185,753.4K
15:50 2,822.30 2,823.07 2,822.09 2,823.07 184,768.5K
15:51 2,822.83 2,823.58 2,822.76 2,823.47 126,072.1K
15:52 2,823.69 2,823.69 2,821.45 2,821.45 125,837.5K
15:53 2,820.84 2,820.84 2,819.82 2,820.56 168,678.0K
15:54 2,820.57 2,822.54 2,820.37 2,822.54 144,683.7K
15:55 2,822.87 2,823.45 2,822.87 2,823.45 87,893.7K
15:56 2,823.59 2,824.61 2,822.78 2,822.89 116,613.1K
15:57 2,822.42 2,822.42 2,819.61 2,819.61 93,464.1K
15:58 2,819.77 2,819.77 2,817.98 2,818.30 83,937.1K
15:59 2,817.90 2,818.47 2,815.77 2,815.77 168,646.6K
16:00 2,814.83 2,816.13 2,812.66 2,816.13 215,323.1K
16:01 2,817.41 2,819.45 2,817.41 2,819.45 97,373.1K
16:02 2,822.79 2,826.31 2,822.79 2,825.39 374,246.7K
16:03 2,826.58 2,828.06 2,826.31 2,827.98 209,379.6K
16:04 2,828.76 2,830.85 2,828.76 2,830.60 288,294.4K
16:05 2,829.43 2,830.85 2,829.43 2,830.85 171,764.1K
16:06 2,831.11 2,832.36 2,829.99 2,829.99 265,261.0K
16:07 2,831.39 2,831.80 2,831.27 2,831.33 89,892.3K
16:08 2,831.21 2,833.77 2,831.21 2,832.32 281,245.3K
16:09 2,831.80 2,831.80 2,827.55 2,830.20 240,620.4K
16:10 2,830.58 2,832.05 2,830.58 2,832.05 138,545.8K
16:11 2,831.40 2,831.40 2,824.25 2,824.25 206,218.9K
16:12 2,825.15 2,825.61 2,821.17 2,821.17 217,252.7K
16:13 2,821.20 2,822.90 2,821.04 2,821.64 161,634.3K
16:14 2,821.77 2,822.08 2,820.78 2,820.78 95,978.8K
16:15 2,820.97 2,821.06 2,819.25 2,819.25 141,311.6K
16:16 2,817.74 2,823.92 2,817.17 2,823.92 240,900.7K
16:17 2,824.35 2,824.35 2,820.00 2,821.00 158,690.0K
16:18 2,822.11 2,824.05 2,822.11 2,823.65 156,467.7K
16:19 2,824.36 2,824.36 2,820.87 2,822.43 217,366.2K
16:20 2,822.68 2,822.71 2,820.40 2,820.90 104,619.2K
16:21 2,821.19 2,821.48 2,821.19 2,821.34 80,191.8K
16:22 2,821.32 2,821.47 2,819.65 2,820.16 101,416.8K
16:23 2,820.28 2,820.62 2,820.28 2,820.62 111,605.7K
16:24 2,820.48 2,820.91 2,818.96 2,819.69 214,374.2K
16:25 2,819.17 2,819.17 2,817.56 2,817.86 127,667.9K
16:26 2,818.13 2,819.55 2,818.13 2,819.22 87,074.7K
16:27 2,818.12 2,818.12 2,813.96 2,813.96 207,720.8K
16:28 2,811.86 2,813.63 2,809.27 2,810.04 512,172.2K
16:29 2,809.10 2,811.05 2,807.21 2,807.21 348,249.7K
16:30 2,807.82 2,813.67 2,807.82 2,810.26 269,721.2K
16:31 2,811.13 2,813.58 2,810.66 2,810.78 135,395.1K
16:32 2,810.39 2,810.62 2,808.04 2,808.20 118,831.5K
16:33 2,809.32 2,813.07 2,809.32 2,813.07 170,742.2K
16:34 2,812.28 2,812.95 2,812.12 2,812.33 78,542.0K
16:35 2,812.30 2,814.25 2,812.27 2,813.98 121,791.6K
16:36 2,813.06 2,813.06 2,810.54 2,810.86 199,971.7K
16:37 2,809.95 2,809.95 2,808.89 2,809.15 108,252.5K
16:38 2,809.90 2,810.37 2,808.71 2,809.44 115,133.1K
16:39 2,809.49 2,809.49 2,808.06 2,808.06 112,287.5K
16:40 2,806.90 2,807.13 2,804.58 2,804.81 257,490.6K
16:41 2,804.83 2,805.55 2,804.29 2,804.51 170,374.1K
16:42 2,802.77 2,802.92 2,800.47 2,800.66 469,884.9K
16:43 2,801.39 2,803.74 2,801.28 2,802.76 288,992.6K
16:44 2,803.16 2,805.92 2,803.16 2,805.90 224,049.8K
16:45 2,806.83 2,807.17 2,806.21 2,806.94 152,619.7K
16:46 2,808.04 2,811.26 2,808.04 2,808.91 254,704.5K
16:47 2,808.54 2,808.81 2,806.20 2,806.20 109,106.0K
16:48 2,806.89 2,808.37 2,806.89 2,808.37 148,599.4K
16:49 2,808.84 2,808.84 2,807.39 2,807.48 86,175.9K
16:50 2,807.76 2,810.87 2,807.76 2,810.87 164,913.7K
16:51 2,810.81 2,810.81 2,808.67 2,809.59 216,429.2K
16:52 2,809.73 2,811.68 2,809.73 2,811.43 121,731.9K
16:53 2,810.56 2,811.45 2,809.64 2,811.36 132,332.2K
16:54 2,810.68 2,810.86 2,809.91 2,810.86 110,969.3K
16:55 2,810.88 2,811.16 2,807.79 2,807.84 163,685.1K
16:56 2,806.88 2,806.88 2,805.21 2,805.97 142,542.4K
16:57 2,806.80 2,807.02 2,802.16 2,802.54 332,295.0K
16:58 2,803.46 2,806.18 2,803.46 2,805.22 203,236.2K
16:59 2,805.17 2,805.26 2,804.15 2,805.21 147,577.4K
17:00 2,805.77 2,807.16 2,805.47 2,807.15 234,745.6K
17:01 2,807.42 2,808.51 2,807.42 2,807.70 222,595.7K
17:02 2,807.57 2,810.73 2,807.54 2,810.73 334,992.4K
17:03 2,810.34 2,812.72 2,810.34 2,812.35 320,172.1K
17:04 2,812.48 2,812.63 2,809.16 2,809.16 239,364.2K
17:05 2,808.50 2,808.78 2,807.50 2,808.78 192,292.0K
17:06 2,809.16 2,809.16 2,807.38 2,807.38 206,825.0K
17:07 2,806.64 2,806.77 2,804.97 2,806.77 492,292.5K
17:08 2,806.45 2,806.45 2,805.08 2,805.81 210,317.4K
17:09 2,805.52 2,808.42 2,805.14 2,808.42 233,605.4K
17:10 2,808.13 2,808.13 2,807.07 2,807.85 97,855.3K
17:11 2,811.22 2,811.22 2,809.47 2,809.56 226,484.4K
17:12 2,809.51 2,809.51 2,808.26 2,808.26 149,194.1K
17:13 2,808.42 2,808.42 2,806.80 2,806.80 112,237.3K
17:14 2,807.34 2,808.45 2,807.27 2,808.29 95,166.5K
17:15 2,808.39 2,808.94 2,807.83 2,808.83 119,696.6K
17:16 2,810.83 2,814.44 2,810.83 2,814.44 394,315.7K
17:17 2,815.27 2,817.72 2,814.69 2,815.66 435,680.4K
17:18 2,814.66 2,817.54 2,814.34 2,814.68 410,462.2K
17:19 2,814.19 2,814.19 2,811.24 2,811.70 216,898.9K
17:20 2,811.52 2,813.35 2,811.52 2,813.28 260,705.9K
17:21 2,812.98 2,813.36 2,812.74 2,813.36 161,321.4K
17:22 2,812.83 2,812.83 2,811.30 2,811.30 131,984.7K
17:23 2,811.15 2,811.88 2,811.15 2,811.55 99,441.8K
17:24 2,811.38 2,811.38 2,809.48 2,809.68 142,259.1K
17:25 2,809.22 2,809.53 2,807.08 2,807.31 133,739.4K
17:26 2,806.81 2,806.81 2,803.26 2,803.58 301,263.1K
17:27 2,801.72 2,802.81 2,797.21 2,797.21 871,585.4K
17:28 2,796.03 2,796.03 2,792.95 2,793.75 582,266.4K
17:29 2,793.93 2,802.25 2,793.72 2,798.17 325,748.1K
17:30 2,797.84 2,798.91 2,796.97 2,797.32 232,760.3K
17:31 2,796.18 2,797.18 2,793.63 2,797.18 370,963.9K
17:32 2,797.27 2,802.40 2,797.27 2,802.40 256,297.8K
17:33 2,801.03 2,801.03 2,796.44 2,799.51 203,148.7K
17:34 2,798.76 2,798.76 2,796.34 2,797.32 244,941.6K
17:35 2,797.33 2,798.98 2,795.83 2,798.98 243,220.7K
17:36 2,798.69 2,800.58 2,797.99 2,800.37 228,850.9K
17:37 2,800.50 2,800.82 2,798.35 2,798.35 237,329.4K
17:38 2,797.55 2,799.72 2,797.55 2,799.28 165,634.1K
17:39 2,798.35 2,799.37 2,797.84 2,797.91 222,698.8K
17:40 2,797.28 2,797.28 2,791.77 2,792.65 369,595.3K
17:41 2,791.29 2,791.29 2,787.23 2,789.76 591,259.3K
17:42 2,789.94 2,791.06 2,789.00 2,790.16 377,268.1K
17:43 2,789.51 2,791.33 2,788.73 2,791.32 230,145.0K
17:44 2,792.91 2,795.47 2,791.90 2,794.64 279,387.4K
17:45 2,794.92 2,794.92 2,791.66 2,791.71 151,024.4K
17:46 2,792.01 2,793.19 2,792.01 2,792.75 189,835.2K
17:47 2,792.17 2,796.71 2,792.17 2,796.61 261,033.1K
17:48 2,796.52 2,796.55 2,793.93 2,794.03 260,949.7K
17:49 2,794.18 2,794.18 2,790.72 2,791.00 225,554.7K
17:50 2,789.91 2,789.97 2,788.35 2,788.35 341,225.3K
17:51 2,787.89 2,791.58 2,787.89 2,790.85 378,859.0K
17:52 2,790.71 2,790.71 2,789.94 2,790.45 124,395.0K
17:53 2,790.80 2,790.93 2,789.38 2,789.38 167,168.4K
17:54 2,789.22 2,789.22 2,786.56 2,786.79 278,127.9K
17:55 2,786.10 2,786.57 2,785.75 2,785.86 231,287.3K
17:56 2,785.54 2,785.54 2,781.35 2,781.35 533,184.8K
17:57 2,780.74 2,780.82 2,778.56 2,778.63 527,651.3K
17:58 2,778.84 2,786.90 2,778.84 2,786.14 549,836.9K
17:59 2,786.53 2,786.53 2,781.87 2,781.91 244,762.0K
18:00 2,783.73 2,783.73 2,780.67 2,782.34 349,421.7K
18:01 2,782.49 2,788.86 2,781.54 2,788.86 449,948.7K
18:02 2,789.99 2,798.90 2,789.99 2,798.90 970,930.8K
18:03 2,797.28 2,797.28 2,793.81 2,796.79 433,471.6K
18:04 2,797.51 2,800.84 2,796.85 2,800.75 504,826.7K
18:05 2,802.10 2,802.10 2,797.35 2,797.35 472,634.8K
18:06 2,798.37 2,801.19 2,798.37 2,801.00 224,640.3K
18:07 2,800.53 2,800.53 2,797.60 2,797.60 234,814.8K
18:08 2,797.64 2,798.64 2,794.13 2,798.64 282,503.3K
18:09 2,798.20 2,799.10 2,797.60 2,797.60 142,995.6K
18:10 2,798.29 2,800.29 2,798.18 2,799.87 159,511.0K
18:11 2,799.49 2,799.70 2,798.54 2,799.70 142,936.0K
18:12 2,799.17 2,801.78 2,798.65 2,801.78 223,022.2K
18:13 2,801.77 2,803.41 2,801.77 2,803.29 335,588.1K
18:14 2,804.59 2,810.09 2,804.57 2,810.09 616,254.9K
18:15 2,813.03 2,814.88 2,809.05 2,809.05 715,091.9K
18:16 2,808.54 2,808.85 2,806.21 2,806.70 262,205.3K
18:17 2,806.19 2,807.78 2,805.49 2,806.20 207,438.3K
18:18 2,806.18 2,806.91 2,806.06 2,806.80 144,988.7K
18:19 2,806.21 2,806.93 2,805.51 2,805.51 175,951.2K
18:20 2,804.83 2,805.69 2,801.83 2,805.69 297,710.1K
18:21 2,806.33 2,807.08 2,804.96 2,806.14 143,258.5K
18:22 2,804.74 2,805.72 2,804.74 2,805.37 83,190.3K
18:23 2,805.14 2,805.14 2,803.44 2,803.44 84,782.1K
18:24 2,802.99 2,803.65 2,802.32 2,803.25 115,748.5K
18:25 2,802.61 2,802.61 2,799.08 2,799.09 282,910.0K
18:26 2,798.55 2,801.26 2,798.55 2,800.90 138,918.2K
18:27 2,801.02 2,801.02 2,798.71 2,799.10 126,872.7K
18:28 2,798.97 2,802.16 2,798.86 2,802.12 125,312.8K
18:29 2,802.08 2,805.38 2,802.07 2,805.38 180,080.6K
18:30 2,805.75 2,805.75 2,800.22 2,801.36 233,093.6K
18:31 2,801.45 2,801.82 2,797.84 2,798.26 149,560.4K
18:32 2,797.73 2,797.73 2,796.57 2,796.69 294,211.3K
18:33 2,796.97 2,800.29 2,796.89 2,798.27 210,994.0K
18:34 2,796.84 2,796.88 2,795.38 2,795.60 197,145.9K
18:35 2,795.36 2,795.36 2,793.97 2,794.11 223,919.1K
18:36 2,793.96 2,793.96 2,790.76 2,790.76 277,741.9K
18:37 2,790.53 2,790.53 2,789.64 2,789.69 255,252.9K
18:38 2,789.57 2,789.87 2,788.95 2,788.95 270,241.0K
18:39 2,788.92 2,789.27 2,787.97 2,788.83 396,003.9K
18:40 2,788.94 2,788.94 2,788.94 2,788.94 758,932.0K
18:43 2,781.97 2,781.97 2,781.97 2,781.97 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles