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 2,659.54 2,659.54 2,651.86 2,658.20 3,743,901.4K
10:01 2,658.10 2,661.96 2,656.53 2,661.96 413,098.8K
10:02 2,663.61 2,669.90 2,663.61 2,668.12 689,642.9K
10:03 2,667.43 2,667.58 2,662.48 2,662.90 562,841.7K
10:04 2,663.17 2,669.83 2,663.17 2,669.83 539,360.2K
10:05 2,672.92 2,672.92 2,667.26 2,668.38 711,237.1K
10:06 2,668.22 2,672.51 2,668.22 2,672.51 423,139.1K
10:07 2,672.22 2,673.14 2,668.82 2,669.45 410,531.9K
10:08 2,672.05 2,673.47 2,671.45 2,673.27 309,626.8K
10:09 2,673.52 2,673.69 2,666.56 2,668.08 584,645.3K
10:10 2,666.40 2,672.62 2,666.27 2,672.62 487,123.2K
10:11 2,674.46 2,680.01 2,674.46 2,678.08 677,604.9K
10:12 2,677.97 2,679.90 2,677.38 2,679.18 381,817.2K
10:13 2,676.64 2,679.83 2,676.42 2,679.72 392,776.0K
10:14 2,680.14 2,688.83 2,680.14 2,688.83 918,383.7K
10:15 2,688.42 2,699.45 2,688.42 2,699.45 774,981.3K
10:16 2,699.94 2,704.18 2,699.94 2,704.18 726,393.7K
10:17 2,704.26 2,704.26 2,695.57 2,695.57 661,563.1K
10:18 2,693.66 2,695.89 2,692.25 2,695.61 555,052.5K
10:19 2,696.28 2,699.92 2,696.28 2,698.30 419,228.2K
10:20 2,699.33 2,702.80 2,687.48 2,687.48 1,157,042.9K
10:21 2,682.09 2,682.09 2,677.59 2,678.93 963,474.5K
10:22 2,681.28 2,682.79 2,680.79 2,681.72 425,061.9K
10:23 2,680.34 2,682.54 2,676.32 2,676.32 628,547.3K
10:24 2,679.69 2,683.48 2,679.08 2,683.48 448,066.9K
10:25 2,685.33 2,688.57 2,680.17 2,680.17 415,397.0K
10:26 2,678.43 2,687.80 2,677.76 2,686.18 496,794.7K
10:27 2,687.23 2,687.23 2,681.72 2,681.72 354,368.3K
10:28 2,681.62 2,684.71 2,681.16 2,682.14 275,496.6K
10:29 2,683.95 2,686.11 2,682.63 2,686.11 355,265.5K
10:30 2,683.30 2,683.30 2,680.11 2,680.90 288,071.0K
10:31 2,679.92 2,680.60 2,672.42 2,676.62 549,126.1K
10:32 2,675.34 2,680.63 2,675.34 2,675.75 253,299.1K
10:33 2,683.46 2,693.81 2,683.46 2,689.97 748,887.6K
10:34 2,690.85 2,694.97 2,690.85 2,691.55 277,926.3K
10:35 2,693.98 2,701.18 2,693.98 2,700.40 517,100.1K
10:36 2,700.69 2,709.97 2,700.69 2,709.31 650,625.7K
10:37 2,707.67 2,713.43 2,707.67 2,711.45 535,685.7K
10:38 2,710.82 2,718.50 2,710.82 2,717.46 473,863.2K
10:39 2,718.61 2,720.24 2,714.34 2,714.34 728,743.3K
10:40 2,715.77 2,718.21 2,712.16 2,712.16 594,282.0K
10:41 2,713.88 2,713.88 2,710.34 2,711.30 515,953.9K
10:42 2,711.79 2,716.55 2,711.79 2,714.65 301,865.6K
10:43 2,715.92 2,715.92 2,708.28 2,708.28 475,848.6K
10:44 2,710.86 2,711.01 2,708.93 2,708.93 345,039.5K
10:45 2,707.19 2,707.32 2,705.30 2,706.43 336,757.3K
10:46 2,703.98 2,703.98 2,698.53 2,698.53 380,404.0K
10:47 2,695.76 2,709.30 2,695.14 2,709.30 476,708.0K
10:48 2,709.11 2,710.51 2,706.87 2,710.51 287,567.6K
10:49 2,710.18 2,710.18 2,707.97 2,708.52 182,439.5K
10:50 2,709.48 2,713.02 2,709.44 2,709.66 258,167.0K
10:51 2,708.48 2,714.74 2,708.48 2,713.53 247,011.4K
10:52 2,714.27 2,714.50 2,708.15 2,708.15 291,446.0K
10:53 2,708.31 2,708.50 2,704.02 2,704.02 238,996.2K
10:54 2,704.67 2,706.91 2,704.53 2,706.89 199,481.6K
10:55 2,707.76 2,711.27 2,706.65 2,711.21 286,786.0K
10:56 2,711.82 2,718.93 2,711.82 2,718.82 357,324.8K
10:57 2,717.92 2,717.92 2,714.79 2,715.63 409,954.8K
10:58 2,715.06 2,716.01 2,714.51 2,716.01 179,515.1K
10:59 2,719.13 2,719.13 2,717.22 2,717.79 307,748.8K
11:00 2,719.69 2,721.88 2,715.52 2,715.52 537,946.0K
11:01 2,715.54 2,716.00 2,709.55 2,709.55 284,617.6K
11:02 2,709.11 2,715.75 2,708.77 2,713.40 400,108.0K
11:03 2,713.87 2,722.07 2,713.87 2,719.64 288,015.7K
11:04 2,722.39 2,727.15 2,722.39 2,723.95 456,168.8K
11:05 2,728.35 2,728.35 2,722.83 2,725.03 422,750.2K
11:06 2,726.43 2,726.43 2,717.74 2,719.16 378,232.0K
11:07 2,719.64 2,722.16 2,716.32 2,717.92 261,947.0K
11:08 2,719.04 2,720.45 2,718.27 2,718.28 191,756.8K
11:09 2,719.46 2,722.77 2,719.41 2,721.26 228,590.9K
11:10 2,720.20 2,720.20 2,712.52 2,712.52 344,472.2K
11:11 2,709.13 2,711.42 2,707.22 2,707.22 440,096.2K
11:12 2,704.89 2,707.31 2,701.24 2,705.01 535,970.0K
11:13 2,704.65 2,704.65 2,700.30 2,701.29 352,481.1K
11:14 2,705.61 2,706.01 2,701.97 2,705.75 245,045.8K
11:15 2,708.21 2,708.84 2,703.48 2,703.85 174,127.0K
11:16 2,703.81 2,705.74 2,702.13 2,704.57 125,283.8K
11:17 2,702.94 2,703.62 2,701.90 2,702.46 162,534.1K
11:18 2,704.35 2,708.41 2,704.35 2,706.28 164,656.8K
11:19 2,702.92 2,705.38 2,702.07 2,704.10 132,822.3K
11:20 2,701.99 2,701.99 2,698.29 2,698.81 331,725.8K
11:21 2,699.89 2,705.38 2,699.89 2,704.62 225,072.9K
11:22 2,702.58 2,703.31 2,701.40 2,703.31 119,629.8K
11:23 2,702.70 2,705.93 2,701.78 2,704.45 194,667.0K
11:24 2,704.74 2,704.74 2,701.05 2,704.36 178,998.6K
11:25 2,705.04 2,714.01 2,705.04 2,713.39 471,227.0K
11:26 2,715.02 2,715.02 2,711.89 2,713.90 270,357.4K
11:27 2,712.94 2,713.67 2,710.89 2,713.62 154,300.2K
11:28 2,712.29 2,712.29 2,708.31 2,710.55 203,101.5K
11:29 2,710.52 2,713.93 2,710.52 2,713.76 89,890.6K
11:30 2,713.71 2,717.82 2,713.69 2,714.09 174,833.1K
11:31 2,713.41 2,713.41 2,709.88 2,709.88 197,896.3K
11:32 2,708.64 2,711.93 2,708.39 2,710.77 160,587.1K
11:33 2,711.63 2,712.77 2,711.59 2,711.59 113,845.6K
11:34 2,709.28 2,709.28 2,707.37 2,707.37 196,084.1K
11:35 2,708.11 2,711.37 2,708.00 2,708.13 136,637.6K
11:36 2,709.91 2,711.94 2,709.91 2,711.91 99,928.7K
11:37 2,712.28 2,714.53 2,712.28 2,714.53 109,814.3K
11:38 2,714.35 2,714.35 2,713.43 2,713.43 136,098.2K
11:39 2,709.44 2,710.74 2,707.65 2,707.65 229,936.8K
11:40 2,707.98 2,710.73 2,707.98 2,709.00 101,660.9K
11:41 2,709.90 2,710.77 2,709.06 2,709.06 118,021.0K
11:42 2,708.82 2,708.95 2,706.24 2,706.24 164,553.4K
11:43 2,706.03 2,706.11 2,704.28 2,704.28 125,008.8K
11:44 2,702.80 2,702.80 2,697.81 2,697.81 457,465.2K
11:45 2,694.73 2,697.01 2,694.08 2,695.81 446,969.3K
11:46 2,696.03 2,696.86 2,695.60 2,695.75 136,127.0K
11:47 2,695.19 2,697.41 2,695.19 2,695.83 156,181.0K
11:48 2,695.67 2,695.67 2,693.12 2,693.13 258,044.9K
11:49 2,692.68 2,694.73 2,692.68 2,694.66 193,745.0K
11:50 2,694.38 2,696.71 2,694.33 2,696.64 118,357.8K
11:51 2,695.62 2,695.90 2,694.89 2,695.90 134,795.6K
11:52 2,696.46 2,699.33 2,696.46 2,699.08 170,327.7K
11:53 2,698.50 2,698.50 2,695.70 2,696.23 208,520.9K
11:54 2,695.67 2,696.17 2,694.35 2,695.06 151,642.9K
11:55 2,694.49 2,699.80 2,694.44 2,698.70 198,963.4K
11:56 2,698.38 2,699.48 2,698.14 2,699.15 82,212.0K
11:57 2,698.64 2,699.30 2,697.63 2,699.08 123,611.8K
11:58 2,696.75 2,696.77 2,695.85 2,695.85 146,622.9K
11:59 2,695.22 2,696.97 2,695.22 2,696.97 94,585.3K
12:00 2,696.59 2,696.77 2,694.49 2,694.49 142,458.6K
12:01 2,693.68 2,696.19 2,692.86 2,696.19 223,370.8K
12:02 2,696.53 2,702.04 2,696.31 2,701.31 296,747.3K
12:03 2,699.41 2,700.76 2,699.41 2,700.76 155,678.8K
12:04 2,701.06 2,707.70 2,701.06 2,707.70 300,701.4K
12:05 2,707.46 2,707.46 2,704.67 2,705.78 186,728.5K
12:06 2,703.93 2,704.36 2,703.14 2,703.14 112,608.6K
12:07 2,703.08 2,703.31 2,698.85 2,698.85 259,797.6K
12:08 2,702.44 2,703.88 2,701.47 2,701.47 217,707.9K
12:09 2,702.22 2,703.88 2,702.16 2,703.77 84,440.7K
12:10 2,702.59 2,703.18 2,700.39 2,700.54 131,996.9K
12:11 2,700.95 2,701.17 2,696.12 2,696.12 174,010.3K
12:12 2,694.98 2,698.15 2,692.02 2,692.02 372,422.1K
12:13 2,691.94 2,692.19 2,688.79 2,691.29 1,027,872.2K
12:14 2,690.27 2,693.94 2,690.27 2,693.94 222,962.6K
12:15 2,692.31 2,695.99 2,692.31 2,693.21 246,459.2K
12:16 2,693.89 2,694.44 2,692.37 2,694.43 129,753.0K
12:17 2,695.76 2,695.76 2,691.74 2,691.74 177,283.6K
12:18 2,691.31 2,693.14 2,691.26 2,692.01 166,680.7K
12:19 2,691.78 2,691.91 2,688.18 2,688.18 173,445.0K
12:20 2,687.70 2,689.17 2,686.64 2,688.66 237,432.4K
12:21 2,686.95 2,686.95 2,684.56 2,684.56 218,887.4K
12:22 2,684.23 2,684.23 2,681.66 2,681.66 227,896.4K
12:23 2,680.22 2,681.91 2,680.21 2,680.23 231,573.1K
12:24 2,679.03 2,683.83 2,679.03 2,683.76 270,934.0K
12:25 2,684.70 2,685.44 2,684.53 2,684.91 162,386.2K
12:26 2,685.82 2,689.02 2,684.23 2,685.16 235,592.0K
12:27 2,686.29 2,686.29 2,682.99 2,683.20 126,665.4K
12:28 2,683.99 2,686.94 2,683.15 2,686.87 163,715.4K
12:29 2,687.50 2,687.67 2,686.78 2,686.78 88,134.0K
12:30 2,686.87 2,687.95 2,686.87 2,687.46 102,427.3K
12:31 2,687.49 2,687.89 2,686.86 2,686.86 88,496.3K
12:32 2,685.33 2,685.33 2,680.35 2,680.35 195,728.1K
12:33 2,679.82 2,681.72 2,679.16 2,680.01 204,196.6K
12:34 2,680.21 2,681.76 2,678.14 2,678.14 163,176.0K
12:35 2,677.56 2,679.69 2,677.56 2,679.12 173,889.7K
12:36 2,678.78 2,678.78 2,677.54 2,678.43 216,387.2K
12:37 2,678.78 2,681.03 2,676.98 2,676.98 246,394.3K
12:38 2,677.20 2,677.22 2,674.37 2,674.37 247,610.7K
12:39 2,674.26 2,677.08 2,674.26 2,677.08 193,698.3K
12:40 2,677.07 2,679.01 2,677.07 2,678.87 182,526.9K
12:41 2,679.07 2,680.09 2,678.15 2,678.15 164,081.4K
12:42 2,679.37 2,685.13 2,679.37 2,685.01 265,280.5K
12:43 2,684.59 2,689.21 2,684.02 2,685.57 455,664.7K
12:44 2,687.02 2,687.29 2,684.62 2,686.20 180,837.6K
12:45 2,684.77 2,685.60 2,681.07 2,681.07 165,575.6K
12:46 2,681.49 2,682.93 2,679.53 2,679.53 126,475.7K
12:47 2,678.80 2,679.10 2,674.92 2,678.20 359,269.4K
12:48 2,677.81 2,678.90 2,676.63 2,678.90 133,670.7K
12:49 2,680.83 2,680.98 2,677.66 2,677.66 191,946.8K
12:50 2,677.03 2,679.48 2,675.16 2,679.47 197,022.9K
12:51 2,682.10 2,683.12 2,681.03 2,682.69 135,456.2K
12:52 2,683.11 2,683.80 2,680.09 2,680.09 179,231.8K
12:53 2,680.49 2,680.55 2,677.56 2,677.88 111,109.8K
12:54 2,677.84 2,681.01 2,677.84 2,679.39 167,403.9K
12:55 2,678.75 2,678.75 2,677.03 2,677.04 111,862.5K
12:56 2,677.30 2,677.91 2,671.56 2,671.56 297,669.8K
12:57 2,670.08 2,670.42 2,668.80 2,668.80 280,365.8K
12:58 2,668.53 2,668.53 2,665.63 2,667.31 279,324.8K
12:59 2,667.39 2,667.39 2,664.41 2,664.41 282,827.5K
13:00 2,663.41 2,665.36 2,663.27 2,663.55 284,152.2K
13:01 2,663.04 2,666.06 2,662.73 2,666.06 174,603.2K
13:02 2,665.98 2,669.77 2,665.82 2,669.73 302,450.4K
13:03 2,671.48 2,679.39 2,671.03 2,675.51 495,752.8K
13:04 2,674.20 2,676.76 2,672.56 2,674.82 294,531.0K
13:05 2,674.88 2,674.88 2,670.10 2,670.10 173,295.6K
13:06 2,670.19 2,673.56 2,670.19 2,673.56 179,481.6K
13:07 2,674.36 2,675.45 2,673.24 2,673.24 134,615.9K
13:08 2,672.95 2,673.96 2,671.55 2,671.55 116,733.4K
13:09 2,670.46 2,670.74 2,664.82 2,665.20 241,590.9K
13:10 2,664.29 2,666.45 2,664.12 2,665.66 152,807.9K
13:11 2,665.37 2,666.51 2,665.01 2,665.48 204,243.6K
13:12 2,666.76 2,667.09 2,662.82 2,662.82 336,445.6K
13:13 2,661.82 2,661.86 2,658.32 2,658.39 459,318.9K
13:14 2,658.09 2,660.26 2,658.09 2,659.58 255,009.5K
13:15 2,659.63 2,662.76 2,659.43 2,661.92 275,300.8K
13:16 2,662.14 2,662.50 2,661.15 2,662.25 276,262.3K
13:17 2,662.52 2,662.52 2,659.46 2,660.84 236,600.6K
13:18 2,661.07 2,666.28 2,660.81 2,666.28 411,689.5K
13:19 2,666.07 2,668.99 2,665.88 2,668.61 451,664.4K
13:20 2,670.52 2,670.74 2,668.86 2,669.12 286,530.8K
13:21 2,668.77 2,675.85 2,668.77 2,674.85 334,441.2K
13:22 2,675.04 2,684.74 2,675.04 2,684.74 638,270.7K
13:23 2,682.34 2,682.34 2,678.63 2,679.52 511,279.4K
13:24 2,679.65 2,679.65 2,673.74 2,676.86 439,219.8K
13:25 2,676.69 2,678.66 2,675.69 2,676.83 225,817.5K
13:26 2,676.61 2,676.61 2,673.57 2,673.57 173,218.0K
13:27 2,673.88 2,674.35 2,673.41 2,674.35 126,552.9K
13:28 2,674.16 2,674.87 2,673.90 2,674.07 98,799.1K
13:29 2,673.72 2,675.23 2,673.26 2,675.23 99,564.5K
13:30 2,675.52 2,676.16 2,674.75 2,676.16 136,874.6K
13:31 2,677.32 2,677.32 2,675.61 2,675.92 112,584.9K
13:32 2,675.75 2,676.05 2,672.91 2,672.91 176,629.3K
13:33 2,672.61 2,676.32 2,671.00 2,675.53 258,510.2K
13:34 2,674.39 2,676.02 2,673.52 2,673.90 193,890.4K
13:35 2,674.32 2,678.28 2,674.32 2,678.28 169,944.8K
13:36 2,679.68 2,691.04 2,679.68 2,689.23 832,013.6K
13:37 2,687.04 2,696.73 2,687.04 2,690.57 605,158.5K
13:38 2,693.56 2,695.61 2,690.31 2,690.51 287,537.8K
13:39 2,693.30 2,694.09 2,691.64 2,693.46 335,668.9K
13:40 2,694.06 2,694.95 2,691.22 2,694.36 285,740.3K
13:41 2,692.90 2,692.90 2,690.58 2,690.82 303,693.8K
13:42 2,690.58 2,695.48 2,690.58 2,695.02 324,814.4K
13:43 2,696.12 2,702.95 2,696.12 2,702.95 504,885.4K
13:44 2,704.58 2,705.51 2,701.97 2,703.39 450,025.4K
13:45 2,702.91 2,703.57 2,701.18 2,703.50 304,105.2K
13:46 2,704.59 2,709.58 2,704.59 2,709.58 550,683.5K
13:47 2,709.88 2,710.22 2,708.02 2,708.02 305,663.1K
13:48 2,707.21 2,708.44 2,704.74 2,705.57 238,161.8K
13:49 2,704.70 2,705.63 2,701.57 2,701.57 165,333.7K
13:50 2,700.45 2,700.45 2,694.93 2,698.11 411,909.6K
13:51 2,697.99 2,705.22 2,697.37 2,703.51 260,735.7K
13:52 2,704.67 2,705.48 2,698.35 2,698.35 228,035.6K
13:53 2,698.43 2,698.54 2,695.41 2,695.84 142,576.5K
13:54 2,696.67 2,700.74 2,696.49 2,700.53 135,963.2K
13:55 2,699.94 2,701.17 2,699.94 2,700.91 100,610.0K
13:56 2,701.05 2,702.09 2,700.49 2,701.37 101,206.9K
13:57 2,701.97 2,703.25 2,701.77 2,703.25 97,151.4K
13:58 2,702.98 2,706.07 2,702.97 2,706.07 192,835.9K
13:59 2,706.16 2,706.89 2,706.16 2,706.62 160,736.5K
14:00 2,707.03 2,707.52 2,706.15 2,707.52 138,333.2K
14:01 2,707.58 2,707.70 2,707.22 2,707.62 177,182.3K
14:02 2,707.33 2,707.38 2,706.49 2,706.49 109,721.2K
14:03 2,706.34 2,706.34 2,704.29 2,704.32 112,988.2K
14:04 2,703.34 2,703.34 2,701.69 2,701.69 92,534.0K
14:05 2,702.39 2,703.79 2,702.39 2,703.47 171,317.1K
14:06 2,703.09 2,703.09 2,698.24 2,698.24 130,925.6K
14:07 2,695.43 2,695.49 2,692.35 2,695.07 477,586.3K
14:08 2,694.96 2,696.46 2,694.96 2,696.21 144,427.1K
14:09 2,697.19 2,701.28 2,697.19 2,701.25 139,266.0K
14:10 2,701.48 2,702.61 2,700.44 2,702.61 123,995.9K
14:11 2,701.31 2,704.92 2,701.27 2,704.92 212,483.4K
14:12 2,705.11 2,705.11 2,702.62 2,703.15 119,490.8K
14:13 2,704.22 2,704.46 2,700.83 2,701.04 163,707.4K
14:14 2,698.62 2,698.62 2,695.20 2,696.78 232,134.9K
14:15 2,697.32 2,699.85 2,693.87 2,694.19 279,556.5K
14:16 2,694.64 2,696.29 2,694.63 2,694.63 138,483.5K
14:17 2,695.27 2,698.38 2,695.27 2,698.38 110,868.8K
14:18 2,698.15 2,702.65 2,698.15 2,702.65 179,784.0K
14:19 2,701.24 2,702.15 2,700.06 2,700.51 130,055.5K
14:20 2,701.63 2,708.31 2,701.63 2,708.31 304,572.8K
14:21 2,709.75 2,712.30 2,708.22 2,711.91 356,854.0K
14:22 2,711.01 2,711.87 2,709.37 2,711.17 231,215.7K
14:23 2,710.76 2,717.96 2,710.76 2,717.61 450,513.0K
14:24 2,718.61 2,718.61 2,716.30 2,717.44 262,740.7K
14:25 2,719.34 2,722.34 2,715.41 2,715.89 590,388.9K
14:26 2,715.46 2,715.46 2,709.27 2,709.88 361,655.3K
14:27 2,710.56 2,713.52 2,710.39 2,713.36 175,382.1K
14:28 2,713.59 2,715.28 2,713.42 2,713.62 134,720.1K
14:29 2,711.91 2,715.42 2,711.20 2,715.42 297,642.3K
14:30 2,716.00 2,716.37 2,714.50 2,715.31 160,218.0K
14:31 2,715.41 2,717.52 2,715.41 2,715.95 211,891.6K
14:32 2,715.36 2,715.36 2,712.05 2,714.52 247,021.1K
14:33 2,714.58 2,714.58 2,706.67 2,706.67 245,060.8K
14:34 2,706.00 2,708.70 2,706.00 2,708.00 198,706.8K
14:35 2,708.80 2,710.06 2,708.80 2,709.61 116,756.4K
14:36 2,709.46 2,709.52 2,702.44 2,702.44 242,919.0K
14:37 2,702.36 2,702.57 2,698.67 2,698.67 307,307.7K
14:38 2,698.34 2,698.94 2,697.30 2,698.14 257,345.7K
14:39 2,698.73 2,700.83 2,698.73 2,700.83 103,706.1K
14:40 2,701.10 2,703.38 2,701.00 2,702.93 101,411.0K
14:41 2,702.46 2,702.81 2,701.54 2,702.54 65,322.5K
14:42 2,702.98 2,704.49 2,702.35 2,704.26 150,802.6K
14:43 2,703.72 2,703.94 2,703.06 2,703.06 88,697.2K
14:44 2,702.71 2,703.62 2,701.90 2,703.62 106,322.1K
14:45 2,704.49 2,705.86 2,704.29 2,705.02 264,084.4K
14:46 2,705.69 2,706.42 2,705.55 2,705.59 95,369.8K
14:47 2,705.60 2,705.60 2,703.02 2,703.18 80,577.3K
14:48 2,703.00 2,704.13 2,702.92 2,703.25 95,919.6K
14:49 2,703.40 2,704.35 2,703.40 2,703.85 60,470.2K
14:50 2,704.36 2,704.42 2,703.21 2,703.24 101,626.3K
14:51 2,703.22 2,703.22 2,699.74 2,699.85 224,558.7K
14:52 2,699.37 2,699.37 2,696.11 2,696.87 259,091.0K
14:53 2,696.95 2,698.47 2,696.92 2,697.78 113,258.2K
14:54 2,697.85 2,697.85 2,695.21 2,695.69 133,219.8K
14:55 2,695.52 2,698.30 2,692.25 2,698.30 255,678.5K
14:56 2,697.78 2,699.14 2,697.78 2,698.02 76,207.4K
14:57 2,698.45 2,700.39 2,698.38 2,700.10 75,072.4K
14:58 2,700.60 2,700.72 2,699.96 2,700.62 98,777.4K
14:59 2,700.90 2,700.90 2,699.01 2,699.31 74,200.7K
15:00 2,699.80 2,699.80 2,697.21 2,698.23 94,854.8K
15:01 2,698.34 2,699.67 2,695.38 2,695.38 144,062.1K
15:02 2,695.36 2,695.38 2,685.55 2,686.32 457,338.8K
15:03 2,686.59 2,690.58 2,686.59 2,690.58 199,227.4K
15:04 2,691.20 2,691.20 2,690.10 2,690.13 136,788.3K
15:05 2,690.15 2,690.15 2,686.45 2,687.98 132,604.6K
15:06 2,688.45 2,689.13 2,688.29 2,689.03 96,639.8K
15:07 2,689.45 2,690.67 2,689.22 2,689.65 119,486.0K
15:08 2,689.86 2,695.24 2,689.86 2,695.12 179,128.0K
15:09 2,694.97 2,695.65 2,693.52 2,693.88 124,518.2K
15:10 2,693.33 2,693.33 2,689.25 2,689.25 121,396.7K
15:11 2,690.33 2,690.36 2,689.60 2,689.62 66,006.6K
15:12 2,689.35 2,689.35 2,681.44 2,681.44 393,114.9K
15:13 2,681.37 2,684.19 2,681.37 2,684.00 141,684.8K
15:14 2,683.96 2,685.19 2,683.86 2,684.87 123,100.8K
15:15 2,685.47 2,689.97 2,685.47 2,688.76 170,328.8K
15:16 2,688.39 2,688.56 2,686.67 2,686.67 90,830.0K
15:17 2,687.03 2,687.37 2,685.05 2,685.05 75,395.3K
15:18 2,684.84 2,684.84 2,679.81 2,680.36 241,590.1K
15:19 2,679.68 2,681.63 2,679.68 2,681.06 198,365.2K
15:20 2,680.28 2,688.64 2,680.20 2,688.64 273,626.9K
15:21 2,688.70 2,688.79 2,685.08 2,685.08 184,943.7K
15:22 2,686.98 2,687.31 2,686.30 2,687.23 103,374.3K
15:23 2,687.21 2,687.70 2,685.00 2,685.00 102,879.0K
15:24 2,684.44 2,686.35 2,684.44 2,686.35 115,065.8K
15:25 2,686.19 2,690.88 2,685.27 2,690.48 167,191.6K
15:26 2,688.56 2,693.17 2,688.56 2,691.98 250,412.0K
15:27 2,690.71 2,690.77 2,688.35 2,688.47 97,615.1K
15:28 2,688.48 2,691.14 2,687.19 2,691.14 188,763.0K
15:29 2,694.19 2,697.60 2,692.90 2,697.01 403,301.9K
15:30 2,695.36 2,701.06 2,694.87 2,700.90 276,530.9K
15:31 2,699.93 2,699.97 2,696.84 2,696.84 161,694.6K
15:32 2,697.07 2,698.60 2,695.06 2,698.29 136,755.9K
15:33 2,697.16 2,700.27 2,697.16 2,697.88 223,640.3K
15:34 2,699.41 2,700.59 2,698.44 2,699.42 183,838.5K
15:35 2,698.97 2,698.97 2,694.97 2,695.53 177,213.8K
15:36 2,695.49 2,695.70 2,694.46 2,694.83 70,759.0K
15:37 2,696.25 2,696.31 2,689.29 2,689.78 193,273.3K
15:38 2,692.12 2,692.43 2,690.87 2,691.20 136,423.0K
15:39 2,691.12 2,693.21 2,691.12 2,691.77 137,101.7K
15:40 2,691.20 2,691.95 2,689.97 2,691.78 122,369.9K
15:41 2,691.67 2,691.67 2,687.32 2,687.32 136,421.6K
15:42 2,689.59 2,690.49 2,689.59 2,690.24 132,397.5K
15:43 2,690.22 2,690.26 2,686.54 2,686.66 139,728.4K
15:44 2,686.06 2,687.08 2,685.82 2,686.69 305,418.7K
15:45 2,686.58 2,688.02 2,686.58 2,687.98 86,527.0K
15:46 2,688.22 2,690.54 2,686.80 2,690.35 185,692.8K
15:47 2,690.26 2,690.26 2,685.77 2,685.77 244,627.1K
15:48 2,685.78 2,688.50 2,685.73 2,687.48 175,556.5K
15:49 2,687.33 2,692.08 2,687.33 2,691.60 170,498.7K
15:50 2,691.52 2,694.61 2,690.76 2,692.02 166,671.0K
15:51 2,693.59 2,693.90 2,691.30 2,691.84 122,383.7K
15:52 2,690.79 2,693.92 2,690.41 2,693.92 152,739.6K
15:53 2,694.68 2,695.36 2,694.51 2,694.62 239,166.6K
15:54 2,693.62 2,694.32 2,692.44 2,694.01 124,402.6K
15:55 2,694.73 2,698.29 2,694.73 2,697.40 193,573.4K
15:56 2,697.89 2,699.58 2,696.68 2,698.99 161,109.6K
15:57 2,697.58 2,700.16 2,696.63 2,700.09 202,195.2K
15:58 2,700.44 2,706.03 2,700.44 2,705.64 443,545.0K
15:59 2,705.08 2,705.51 2,702.35 2,702.78 212,507.2K
16:00 2,703.36 2,703.41 2,698.96 2,699.63 192,217.5K
16:01 2,699.89 2,700.94 2,699.89 2,700.94 92,401.9K
16:02 2,703.84 2,709.66 2,703.58 2,709.66 346,477.1K
16:03 2,706.61 2,708.82 2,705.05 2,707.40 313,382.8K
16:04 2,706.62 2,706.62 2,701.49 2,701.89 217,525.0K
16:05 2,707.63 2,707.63 2,705.49 2,706.78 208,064.0K
16:06 2,707.39 2,708.31 2,706.75 2,707.13 189,826.2K
16:07 2,707.90 2,707.90 2,705.05 2,707.33 180,917.6K
16:08 2,707.12 2,707.12 2,704.25 2,704.25 129,274.2K
16:09 2,698.71 2,704.84 2,698.71 2,704.47 310,473.5K
16:10 2,705.62 2,707.47 2,705.60 2,706.23 167,974.7K
16:11 2,706.01 2,706.23 2,703.49 2,703.99 131,372.2K
16:12 2,703.51 2,705.98 2,703.51 2,705.21 100,133.3K
16:13 2,704.24 2,704.70 2,702.95 2,702.95 136,192.3K
16:14 2,702.32 2,702.32 2,699.30 2,701.28 266,591.0K
16:15 2,700.85 2,701.96 2,699.54 2,699.54 131,315.6K
16:16 2,700.19 2,700.57 2,696.71 2,698.51 157,976.1K
16:17 2,695.65 2,697.22 2,695.56 2,696.85 154,093.6K
16:18 2,697.52 2,697.68 2,696.77 2,697.20 94,159.9K
16:19 2,696.63 2,697.34 2,696.39 2,697.05 105,676.8K
16:20 2,696.44 2,696.44 2,694.79 2,695.06 193,889.7K
16:21 2,694.94 2,696.01 2,694.75 2,695.41 85,398.1K
16:22 2,695.01 2,695.43 2,694.65 2,695.40 108,771.5K
16:23 2,695.96 2,697.95 2,695.96 2,697.03 139,974.2K
16:24 2,696.75 2,696.75 2,694.37 2,694.37 113,835.5K
16:25 2,693.68 2,693.68 2,692.23 2,692.23 171,048.6K
16:26 2,691.00 2,693.33 2,690.84 2,693.33 102,580.5K
16:27 2,693.66 2,695.86 2,693.45 2,695.62 115,405.4K
16:28 2,695.37 2,698.33 2,694.59 2,698.32 146,865.7K
16:29 2,698.13 2,698.13 2,696.33 2,696.33 113,250.1K
16:30 2,695.57 2,696.61 2,692.24 2,692.24 213,724.9K
16:31 2,690.27 2,690.27 2,685.00 2,688.43 750,353.5K
16:32 2,689.74 2,693.96 2,688.24 2,690.99 237,639.3K
16:33 2,689.69 2,696.20 2,689.69 2,696.20 195,067.0K
16:34 2,696.20 2,696.35 2,692.29 2,692.42 142,613.9K
16:35 2,692.50 2,701.37 2,690.25 2,701.37 376,060.8K
16:36 2,697.68 2,699.89 2,697.68 2,699.63 214,426.5K
16:37 2,698.92 2,699.15 2,696.34 2,698.32 104,078.3K
16:38 2,698.49 2,698.49 2,694.20 2,694.20 137,269.5K
16:39 2,694.90 2,698.11 2,693.60 2,697.96 255,128.9K
16:40 2,698.15 2,703.69 2,698.15 2,701.00 273,464.9K
16:41 2,701.34 2,703.19 2,700.52 2,700.52 139,987.1K
16:42 2,701.90 2,703.87 2,701.18 2,701.58 145,752.0K
16:43 2,701.04 2,701.31 2,699.83 2,699.83 156,219.9K
16:44 2,700.59 2,700.89 2,694.69 2,695.43 238,433.1K
16:45 2,697.21 2,698.46 2,696.34 2,696.34 133,332.5K
16:46 2,697.52 2,705.68 2,697.52 2,704.98 314,610.8K
16:47 2,703.49 2,709.03 2,702.84 2,709.03 431,233.8K
16:48 2,708.47 2,718.35 2,708.47 2,717.81 721,000.0K
16:49 2,717.72 2,717.72 2,714.38 2,716.41 480,221.3K
16:50 2,717.26 2,719.65 2,717.26 2,719.13 472,685.1K
16:51 2,719.27 2,730.78 2,719.27 2,728.95 658,363.0K
16:52 2,727.89 2,728.94 2,726.47 2,727.90 476,350.0K
16:53 2,729.11 2,734.01 2,729.11 2,730.81 600,942.4K
16:54 2,731.94 2,734.66 2,730.80 2,734.66 386,633.0K
16:55 2,735.11 2,735.21 2,726.38 2,726.71 588,060.5K
16:56 2,725.21 2,734.09 2,725.21 2,732.50 558,871.2K
16:57 2,730.10 2,731.82 2,729.33 2,730.32 355,290.2K
16:58 2,730.83 2,735.18 2,730.83 2,733.81 301,669.5K
16:59 2,734.61 2,739.01 2,734.61 2,736.82 375,347.4K
17:00 2,737.06 2,739.83 2,735.00 2,739.83 421,124.2K
17:01 2,740.77 2,743.85 2,740.77 2,743.85 609,229.1K
17:02 2,744.92 2,746.92 2,735.80 2,735.80 1,101,769.9K
17:03 2,736.39 2,739.07 2,733.86 2,735.27 499,083.9K
17:04 2,733.29 2,739.24 2,729.67 2,735.92 732,024.9K
17:05 2,735.12 2,736.83 2,734.53 2,736.83 319,765.1K
17:06 2,736.01 2,737.15 2,734.28 2,735.47 208,393.5K
17:07 2,734.89 2,734.89 2,731.74 2,733.15 301,781.6K
17:08 2,732.38 2,733.18 2,732.17 2,732.25 206,763.8K
17:09 2,732.74 2,732.74 2,729.35 2,729.53 258,519.8K
17:10 2,728.52 2,742.57 2,728.52 2,742.57 487,536.1K
17:11 2,743.64 2,751.37 2,743.64 2,749.06 817,581.6K
17:12 2,750.83 2,759.68 2,750.83 2,756.05 972,406.3K
17:13 2,757.47 2,760.73 2,756.42 2,760.73 706,868.5K
17:14 2,763.13 2,768.98 2,762.67 2,767.60 996,355.6K
17:15 2,768.75 2,778.39 2,768.75 2,776.81 1,683,054.3K
17:16 2,776.03 2,781.90 2,774.38 2,781.90 1,881,371.0K
17:17 2,785.27 2,790.32 2,783.07 2,789.83 1,628,525.4K
17:18 2,789.23 2,790.23 2,786.36 2,786.36 1,604,846.7K
17:19 2,787.97 2,789.77 2,785.09 2,785.09 1,480,790.0K
17:20 2,783.99 2,783.99 2,773.62 2,773.70 1,393,573.8K
17:21 2,774.95 2,775.91 2,771.19 2,771.19 1,027,344.9K
17:22 2,772.36 2,774.35 2,765.60 2,765.92 859,040.1K
17:23 2,765.37 2,768.43 2,761.74 2,761.74 798,512.8K
17:24 2,761.34 2,770.63 2,761.34 2,765.28 698,803.8K
17:25 2,764.05 2,767.40 2,763.39 2,765.70 696,157.1K
17:26 2,765.84 2,770.26 2,765.60 2,766.69 687,245.7K
17:27 2,764.43 2,764.43 2,745.11 2,745.11 1,722,533.6K
17:28 2,742.75 2,742.75 2,728.35 2,728.35 1,457,866.0K
17:29 2,726.83 2,732.14 2,722.33 2,732.14 1,431,825.8K
17:30 2,735.56 2,739.08 2,735.56 2,737.92 905,614.1K
17:31 2,737.02 2,742.88 2,733.41 2,741.53 923,921.7K
17:32 2,740.10 2,745.95 2,740.10 2,743.85 772,673.9K
17:33 2,742.24 2,743.89 2,739.59 2,743.89 575,734.3K
17:34 2,745.89 2,745.89 2,737.96 2,738.13 675,610.8K
17:35 2,738.36 2,738.36 2,733.81 2,733.81 439,005.1K
17:36 2,727.65 2,727.65 2,718.66 2,718.66 941,431.4K
17:37 2,717.99 2,728.57 2,717.60 2,728.33 510,411.4K
17:38 2,726.09 2,727.74 2,722.36 2,726.13 363,461.1K
17:39 2,729.08 2,729.34 2,722.96 2,723.57 330,134.0K
17:40 2,721.91 2,729.81 2,721.63 2,729.70 452,000.1K
17:41 2,729.65 2,734.39 2,729.65 2,731.35 379,013.3K
17:42 2,730.50 2,735.64 2,730.47 2,730.47 359,984.1K
17:43 2,730.29 2,732.10 2,729.51 2,732.10 220,206.7K
17:44 2,735.52 2,742.36 2,735.22 2,738.84 540,638.3K
17:45 2,735.58 2,742.44 2,735.58 2,736.81 375,511.2K
17:46 2,739.80 2,739.80 2,738.19 2,738.28 201,513.7K
17:47 2,737.97 2,739.01 2,733.99 2,733.99 206,719.6K
17:48 2,732.27 2,732.27 2,728.27 2,729.67 362,120.5K
17:49 2,729.37 2,730.43 2,728.70 2,728.81 159,287.2K
17:50 2,728.74 2,736.79 2,728.65 2,736.41 317,124.2K
17:51 2,735.03 2,741.52 2,733.76 2,741.33 363,997.3K
17:52 2,741.89 2,742.35 2,738.39 2,738.39 261,162.2K
17:53 2,740.73 2,744.85 2,740.73 2,743.05 316,564.7K
17:54 2,740.18 2,746.77 2,740.18 2,746.34 396,197.5K
17:55 2,745.63 2,747.25 2,744.89 2,745.62 263,097.8K
17:56 2,745.72 2,746.84 2,739.68 2,739.68 226,066.8K
17:57 2,738.24 2,747.84 2,738.24 2,745.94 341,145.1K
17:58 2,742.68 2,745.65 2,742.68 2,745.64 140,655.3K
17:59 2,744.24 2,745.48 2,742.01 2,742.01 160,446.4K
18:00 2,744.23 2,751.25 2,744.23 2,748.17 484,592.3K
18:01 2,748.07 2,753.19 2,748.07 2,751.74 339,240.6K
18:02 2,752.34 2,754.05 2,751.76 2,753.26 278,474.2K
18:03 2,754.68 2,759.42 2,753.88 2,759.42 408,668.8K
18:04 2,759.23 2,760.40 2,756.01 2,756.01 374,621.6K
18:05 2,755.13 2,758.34 2,754.93 2,755.22 338,347.5K
18:06 2,756.80 2,756.80 2,750.30 2,750.30 341,021.7K
18:07 2,748.58 2,749.45 2,745.17 2,746.78 409,775.2K
18:08 2,746.67 2,747.70 2,743.65 2,743.65 300,441.0K
18:09 2,742.40 2,743.27 2,741.91 2,743.05 287,395.6K
18:10 2,742.02 2,743.06 2,740.74 2,741.28 298,864.2K
18:11 2,741.86 2,742.02 2,740.41 2,740.66 275,859.0K
18:12 2,744.06 2,745.93 2,744.06 2,745.86 236,088.8K
18:13 2,744.86 2,748.74 2,744.86 2,748.60 244,340.2K
18:14 2,748.14 2,748.54 2,733.12 2,733.12 651,072.1K
18:15 2,731.41 2,732.39 2,722.47 2,722.47 936,539.2K
18:16 2,720.10 2,726.32 2,720.10 2,724.32 750,967.4K
18:17 2,725.50 2,729.40 2,725.20 2,728.24 356,381.1K
18:18 2,728.01 2,732.60 2,728.01 2,731.19 292,901.1K
18:19 2,730.83 2,739.98 2,730.83 2,737.63 418,360.4K
18:20 2,735.91 2,739.40 2,733.55 2,736.69 329,068.1K
18:21 2,738.59 2,738.82 2,731.51 2,731.51 252,337.8K
18:22 2,732.79 2,735.43 2,732.79 2,733.73 232,796.1K
18:23 2,731.84 2,732.34 2,730.49 2,730.49 238,366.4K
18:24 2,728.12 2,728.20 2,724.97 2,724.97 351,927.4K
18:25 2,728.42 2,728.70 2,712.89 2,712.89 680,484.9K
18:26 2,714.20 2,719.30 2,714.20 2,718.85 590,154.4K
18:27 2,720.75 2,721.02 2,716.20 2,719.31 324,779.4K
18:28 2,719.64 2,722.73 2,719.64 2,721.68 254,476.9K
18:29 2,721.48 2,723.59 2,721.29 2,722.65 161,028.7K
18:30 2,720.88 2,724.60 2,717.23 2,724.60 349,895.6K
18:31 2,724.31 2,726.35 2,722.91 2,722.91 254,425.9K
18:32 2,722.65 2,722.65 2,718.03 2,718.03 187,181.1K
18:33 2,717.79 2,721.31 2,717.79 2,721.31 228,495.8K
18:34 2,720.62 2,721.16 2,718.40 2,718.40 184,511.4K
18:35 2,720.12 2,721.66 2,720.12 2,721.06 184,381.6K
18:36 2,720.46 2,728.83 2,720.46 2,728.50 260,394.5K
18:37 2,728.22 2,728.32 2,726.26 2,726.26 162,055.3K
18:38 2,726.18 2,729.23 2,726.18 2,729.13 138,408.0K
18:39 2,729.38 2,729.56 2,729.02 2,729.02 113,867.9K
18:40 2,729.28 2,729.28 2,729.28 2,729.28 95,325.3K
18:43 2,729.89 2,729.89 2,729.89 2,729.89 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles