MOEX Russia Index (IMOEX)

IMOEX
🏛️ Federación Rusa →
2,604.29
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 2,776.18 2,777.31 2,773.27 2,777.31 1,335,886.0K
10:01 2,776.86 2,776.96 2,768.73 2,770.66 335,657.9K
10:02 2,767.79 2,769.63 2,767.43 2,769.63 344,072.7K
10:03 2,769.83 2,771.45 2,768.08 2,771.45 223,500.9K
10:04 2,772.71 2,772.71 2,767.00 2,769.59 328,371.3K
10:05 2,769.42 2,769.78 2,767.09 2,769.78 147,709.9K
10:06 2,770.56 2,775.37 2,770.56 2,773.06 352,701.0K
10:07 2,771.66 2,774.61 2,771.66 2,774.26 242,113.3K
10:08 2,773.76 2,773.76 2,771.82 2,772.09 193,786.3K
10:09 2,771.06 2,772.47 2,770.93 2,771.39 153,241.4K
10:10 2,771.16 2,771.43 2,766.76 2,767.24 295,683.3K
10:11 2,766.11 2,768.90 2,766.11 2,767.22 220,651.7K
10:12 2,767.28 2,767.98 2,766.36 2,766.86 116,945.5K
10:13 2,767.00 2,768.18 2,765.19 2,768.18 190,951.5K
10:14 2,768.46 2,769.42 2,767.28 2,767.28 144,110.0K
10:15 2,766.86 2,766.86 2,765.67 2,766.34 185,851.8K
10:16 2,766.22 2,766.67 2,763.99 2,763.99 176,351.3K
10:17 2,764.26 2,764.26 2,761.81 2,762.22 316,319.6K
10:18 2,762.35 2,762.35 2,759.96 2,760.01 189,229.6K
10:19 2,759.82 2,760.03 2,757.19 2,760.03 287,683.8K
10:20 2,759.56 2,761.23 2,757.91 2,761.23 198,074.4K
10:21 2,761.54 2,761.61 2,759.16 2,761.61 200,785.2K
10:22 2,762.07 2,762.07 2,759.03 2,759.93 200,817.0K
10:23 2,759.92 2,759.92 2,756.45 2,756.81 309,427.0K
10:24 2,756.95 2,756.99 2,749.15 2,749.15 518,818.2K
10:25 2,749.47 2,754.63 2,749.47 2,752.79 344,352.2K
10:26 2,753.08 2,754.78 2,751.24 2,754.34 218,844.9K
10:27 2,754.12 2,755.94 2,753.41 2,754.71 161,026.0K
10:28 2,755.59 2,756.48 2,754.72 2,754.72 324,950.3K
10:29 2,757.24 2,760.73 2,757.02 2,758.67 256,346.2K
10:30 2,758.45 2,758.72 2,756.75 2,757.85 166,396.3K
10:31 2,756.84 2,756.84 2,751.34 2,753.40 306,459.9K
10:32 2,752.97 2,755.27 2,752.56 2,755.27 162,561.2K
10:33 2,754.96 2,754.96 2,753.08 2,754.56 130,198.3K
10:34 2,754.64 2,756.28 2,753.59 2,755.81 119,416.8K
10:35 2,756.01 2,756.27 2,754.13 2,755.84 144,096.0K
10:36 2,756.92 2,756.92 2,754.78 2,755.30 109,565.8K
10:37 2,755.37 2,755.37 2,752.40 2,753.68 222,473.7K
10:38 2,753.42 2,754.00 2,751.51 2,754.00 121,322.9K
10:39 2,753.54 2,753.54 2,751.60 2,751.69 123,997.2K
10:40 2,750.87 2,750.87 2,747.84 2,748.62 388,322.1K
10:41 2,748.10 2,748.10 2,745.13 2,745.15 238,538.6K
10:42 2,744.20 2,745.89 2,744.20 2,745.30 284,353.8K
10:43 2,745.59 2,747.57 2,745.43 2,747.57 225,141.5K
10:44 2,747.60 2,749.12 2,747.56 2,749.12 113,670.9K
10:45 2,748.65 2,750.03 2,746.99 2,750.03 164,093.5K
10:46 2,749.78 2,751.67 2,749.78 2,750.57 121,587.2K
10:47 2,751.04 2,757.71 2,751.04 2,757.71 215,710.3K
10:48 2,758.14 2,758.14 2,754.32 2,754.32 231,817.6K
10:49 2,754.89 2,755.34 2,754.76 2,755.34 130,652.4K
10:50 2,755.21 2,755.21 2,754.11 2,754.78 95,345.9K
10:51 2,755.53 2,757.02 2,755.53 2,756.70 111,478.0K
10:52 2,755.47 2,755.53 2,753.84 2,753.84 119,020.7K
10:53 2,751.46 2,754.88 2,751.46 2,754.85 150,719.3K
10:54 2,756.50 2,758.18 2,756.50 2,758.18 116,366.2K
10:55 2,757.91 2,758.28 2,755.41 2,755.48 70,997.0K
10:56 2,755.99 2,756.89 2,755.99 2,756.89 55,367.6K
10:57 2,756.75 2,757.70 2,755.04 2,757.70 92,342.7K
10:58 2,757.85 2,758.11 2,756.29 2,756.29 100,827.4K
10:59 2,756.32 2,757.11 2,755.54 2,755.56 61,634.9K
11:00 2,755.61 2,755.61 2,751.72 2,753.73 178,959.5K
11:01 2,753.83 2,756.67 2,753.74 2,756.23 99,745.6K
11:02 2,756.18 2,759.70 2,756.18 2,759.34 122,044.8K
11:03 2,759.30 2,760.27 2,759.21 2,759.91 103,653.2K
11:04 2,759.80 2,759.80 2,758.87 2,758.98 104,084.9K
11:05 2,758.44 2,758.50 2,758.01 2,758.03 53,369.8K
11:06 2,757.60 2,757.60 2,754.05 2,755.32 145,125.7K
11:07 2,755.67 2,758.32 2,755.67 2,758.05 94,009.8K
11:08 2,757.97 2,758.41 2,756.77 2,756.77 45,442.4K
11:09 2,756.91 2,757.24 2,755.87 2,756.28 43,503.3K
11:10 2,756.18 2,756.18 2,753.75 2,755.39 82,851.1K
11:11 2,755.45 2,757.08 2,755.45 2,756.71 42,950.4K
11:12 2,756.14 2,757.04 2,756.14 2,756.81 64,094.8K
11:13 2,757.86 2,757.87 2,756.47 2,756.47 82,622.3K
11:14 2,756.22 2,756.56 2,755.62 2,756.53 124,667.2K
11:15 2,756.95 2,757.93 2,756.94 2,757.93 106,692.9K
11:16 2,758.58 2,759.13 2,757.77 2,757.77 111,230.7K
11:17 2,756.91 2,758.02 2,756.91 2,758.01 40,869.5K
11:18 2,758.12 2,758.38 2,753.43 2,753.43 162,951.3K
11:19 2,753.63 2,755.10 2,753.39 2,754.61 86,548.2K
11:20 2,754.68 2,757.06 2,754.63 2,757.06 62,855.2K
11:21 2,757.06 2,759.85 2,756.80 2,759.85 122,827.1K
11:22 2,760.55 2,762.41 2,760.55 2,762.24 189,561.6K
11:23 2,762.29 2,762.35 2,759.10 2,759.80 109,191.8K
11:24 2,760.47 2,760.54 2,758.99 2,759.86 85,496.4K
11:25 2,760.55 2,760.55 2,756.79 2,756.98 111,545.7K
11:26 2,755.33 2,756.87 2,755.15 2,756.87 94,279.1K
11:27 2,757.31 2,758.84 2,757.31 2,758.84 47,689.4K
11:28 2,758.92 2,758.99 2,758.21 2,758.21 48,494.4K
11:29 2,758.20 2,759.46 2,757.70 2,759.46 64,432.0K
11:30 2,759.55 2,760.46 2,759.40 2,760.46 38,196.9K
11:31 2,760.24 2,761.11 2,759.87 2,759.87 67,682.8K
11:32 2,758.79 2,760.04 2,758.78 2,759.73 89,243.3K
11:33 2,758.31 2,760.14 2,758.14 2,759.43 104,638.8K
11:34 2,759.53 2,759.53 2,758.35 2,759.17 69,242.9K
11:35 2,759.27 2,759.82 2,758.81 2,759.80 51,847.2K
11:36 2,760.56 2,761.16 2,760.56 2,760.68 112,995.6K
11:37 2,759.74 2,759.74 2,757.13 2,757.13 96,806.7K
11:38 2,757.81 2,759.25 2,757.61 2,759.25 85,314.7K
11:39 2,759.91 2,760.41 2,758.37 2,759.62 75,454.9K
11:40 2,759.69 2,760.14 2,757.73 2,759.59 113,106.8K
11:41 2,759.43 2,760.22 2,759.42 2,759.42 59,436.4K
11:42 2,759.36 2,759.36 2,756.09 2,756.09 112,975.3K
11:43 2,755.94 2,756.67 2,754.16 2,756.67 184,804.6K
11:44 2,756.91 2,757.96 2,756.90 2,757.96 103,946.0K
11:45 2,758.08 2,758.08 2,756.06 2,756.06 135,845.3K
11:46 2,755.91 2,755.91 2,752.32 2,752.75 213,502.8K
11:47 2,752.97 2,754.24 2,752.89 2,754.17 128,062.1K
11:48 2,754.62 2,754.62 2,751.76 2,751.76 107,486.4K
11:49 2,751.79 2,753.84 2,751.68 2,753.84 125,562.2K
11:50 2,753.89 2,753.89 2,748.83 2,748.83 238,036.0K
11:51 2,749.24 2,749.54 2,748.32 2,749.06 168,128.9K
11:52 2,749.19 2,751.91 2,749.19 2,751.45 120,042.4K
11:53 2,751.68 2,751.68 2,749.59 2,749.59 93,260.8K
11:54 2,749.28 2,750.08 2,749.23 2,749.84 98,973.7K
11:55 2,749.58 2,749.58 2,748.21 2,748.28 88,133.8K
11:56 2,748.49 2,748.82 2,746.89 2,746.89 117,708.3K
11:57 2,747.24 2,748.21 2,747.20 2,748.08 96,750.2K
11:58 2,748.32 2,748.32 2,745.43 2,746.71 166,419.4K
11:59 2,746.46 2,746.70 2,745.54 2,746.48 105,057.2K
12:00 2,746.46 2,746.46 2,740.03 2,740.03 424,455.5K
12:01 2,739.63 2,739.63 2,738.48 2,738.48 285,534.1K
12:02 2,738.18 2,741.50 2,737.27 2,741.50 273,971.3K
12:03 2,741.46 2,742.77 2,740.23 2,740.70 168,741.7K
12:04 2,740.82 2,741.86 2,739.25 2,739.25 139,797.3K
12:05 2,739.01 2,739.01 2,736.99 2,737.30 182,547.7K
12:06 2,737.94 2,742.26 2,737.90 2,742.24 183,416.4K
12:07 2,741.77 2,744.01 2,741.73 2,743.90 99,363.5K
12:08 2,743.40 2,743.40 2,740.08 2,740.14 94,089.7K
12:09 2,740.02 2,742.63 2,739.97 2,742.63 90,769.2K
12:10 2,742.95 2,744.06 2,742.94 2,743.29 168,241.7K
12:11 2,743.21 2,743.21 2,741.44 2,741.50 105,105.4K
12:12 2,741.66 2,742.63 2,741.42 2,741.95 105,353.0K
12:13 2,741.35 2,741.41 2,740.42 2,740.95 167,254.4K
12:14 2,740.92 2,740.92 2,738.05 2,738.37 128,710.6K
12:15 2,737.65 2,738.17 2,736.68 2,736.68 128,573.0K
12:16 2,736.89 2,742.48 2,736.89 2,741.93 173,952.7K
12:17 2,741.24 2,742.16 2,738.27 2,742.16 144,110.5K
12:18 2,742.22 2,743.16 2,741.97 2,742.88 137,263.3K
12:19 2,743.39 2,743.66 2,742.61 2,742.66 83,295.4K
12:20 2,742.78 2,745.87 2,742.75 2,744.48 162,921.7K
12:21 2,744.37 2,745.13 2,743.84 2,744.60 86,382.2K
12:22 2,744.17 2,744.88 2,743.84 2,744.88 61,503.0K
12:23 2,745.09 2,746.18 2,745.01 2,745.62 87,422.2K
12:24 2,745.42 2,745.42 2,743.62 2,743.92 82,234.6K
12:25 2,743.93 2,744.11 2,743.09 2,743.31 111,305.4K
12:26 2,743.43 2,743.66 2,741.47 2,742.13 160,472.4K
12:27 2,742.24 2,742.94 2,742.24 2,742.70 138,305.9K
12:28 2,742.90 2,743.97 2,742.58 2,743.96 83,523.0K
12:29 2,744.15 2,749.34 2,744.15 2,749.34 257,701.3K
12:30 2,748.19 2,748.19 2,741.99 2,742.00 278,734.8K
12:31 2,740.62 2,742.64 2,740.62 2,741.47 163,089.8K
12:32 2,741.61 2,741.82 2,735.76 2,735.76 376,855.0K
12:33 2,736.23 2,737.96 2,735.83 2,737.33 130,710.6K
12:34 2,737.54 2,739.15 2,737.54 2,738.27 83,644.6K
12:35 2,736.37 2,741.52 2,735.82 2,735.82 178,963.7K
12:36 2,735.72 2,737.24 2,735.41 2,735.41 145,945.9K
12:37 2,734.74 2,736.56 2,734.58 2,734.59 165,728.8K
12:38 2,733.63 2,733.63 2,732.10 2,733.14 309,298.1K
12:39 2,734.26 2,736.26 2,734.26 2,736.26 137,113.6K
12:40 2,733.56 2,733.56 2,730.87 2,730.87 290,483.7K
12:41 2,730.80 2,732.40 2,730.80 2,732.08 157,417.6K
12:42 2,732.94 2,733.62 2,732.76 2,733.62 138,523.7K
12:43 2,733.94 2,734.70 2,733.94 2,734.10 108,437.0K
12:44 2,733.82 2,733.82 2,732.08 2,733.64 110,756.4K
12:45 2,734.15 2,734.69 2,732.11 2,734.69 120,823.0K
12:46 2,735.23 2,738.02 2,735.23 2,737.81 213,150.1K
12:47 2,737.58 2,737.67 2,735.74 2,736.24 98,092.3K
12:48 2,736.74 2,738.78 2,736.74 2,738.13 70,980.2K
12:49 2,737.85 2,739.50 2,737.72 2,738.22 121,695.0K
12:50 2,738.29 2,738.47 2,735.47 2,735.47 112,226.0K
12:51 2,735.31 2,735.43 2,734.65 2,734.89 89,759.2K
12:52 2,734.87 2,735.49 2,734.84 2,735.40 60,497.6K
12:53 2,734.97 2,735.05 2,733.86 2,733.86 105,648.8K
12:54 2,733.58 2,733.58 2,732.84 2,733.24 141,137.1K
12:55 2,733.46 2,741.59 2,733.46 2,738.82 348,074.0K
12:56 2,738.75 2,738.75 2,736.44 2,737.22 113,284.4K
12:57 2,737.54 2,741.17 2,737.31 2,741.17 110,706.0K
12:58 2,741.86 2,745.23 2,741.86 2,744.16 255,931.0K
12:59 2,744.21 2,744.21 2,740.29 2,741.61 170,162.2K
13:00 2,741.64 2,741.90 2,739.43 2,739.91 94,451.7K
13:01 2,739.92 2,739.98 2,737.12 2,737.12 100,471.9K
13:02 2,736.86 2,737.41 2,736.68 2,737.03 64,274.8K
13:03 2,737.49 2,742.36 2,737.49 2,742.14 125,750.5K
13:04 2,741.78 2,741.78 2,740.14 2,740.50 77,292.7K
13:05 2,739.65 2,739.65 2,735.40 2,735.40 118,490.5K
13:06 2,735.34 2,736.17 2,734.47 2,734.60 94,833.8K
13:07 2,734.48 2,736.31 2,734.48 2,736.31 92,264.4K
13:08 2,736.87 2,736.87 2,732.53 2,732.55 144,608.4K
13:09 2,732.35 2,734.19 2,732.33 2,733.26 88,039.9K
13:10 2,733.25 2,733.25 2,728.09 2,728.70 327,119.4K
13:11 2,729.18 2,732.53 2,729.18 2,732.53 121,773.4K
13:12 2,733.05 2,733.05 2,731.50 2,732.21 94,156.2K
13:13 2,732.94 2,733.60 2,732.60 2,733.00 93,488.2K
13:14 2,733.01 2,733.01 2,730.35 2,730.35 122,066.6K
13:15 2,729.46 2,730.58 2,728.70 2,730.45 226,938.7K
13:16 2,731.24 2,733.27 2,731.24 2,732.48 157,330.7K
13:17 2,732.48 2,735.28 2,732.48 2,735.28 117,314.4K
13:18 2,735.38 2,735.63 2,734.95 2,735.13 99,786.9K
13:19 2,735.07 2,735.56 2,734.80 2,735.56 74,359.9K
13:20 2,735.68 2,736.13 2,734.60 2,734.60 125,890.6K
13:21 2,734.39 2,734.60 2,734.35 2,734.58 64,760.9K
13:22 2,734.57 2,735.54 2,734.57 2,735.24 71,291.0K
13:23 2,735.13 2,735.25 2,734.56 2,735.25 69,698.2K
13:24 2,735.37 2,735.92 2,735.37 2,735.49 51,972.3K
13:25 2,735.71 2,736.39 2,735.71 2,736.14 69,019.5K
13:26 2,736.07 2,736.57 2,735.90 2,736.50 54,707.0K
13:27 2,736.53 2,736.53 2,735.81 2,735.81 46,287.5K
13:28 2,735.82 2,735.82 2,735.00 2,735.00 108,232.2K
13:29 2,734.89 2,734.89 2,733.88 2,733.94 94,385.7K
13:30 2,733.83 2,735.77 2,733.83 2,735.77 79,599.9K
13:31 2,735.91 2,739.57 2,735.91 2,738.92 159,683.1K
13:32 2,739.01 2,739.75 2,738.96 2,739.75 67,993.1K
13:33 2,739.74 2,739.74 2,738.35 2,738.35 77,140.7K
13:34 2,738.01 2,740.90 2,737.31 2,740.90 158,126.4K
13:35 2,741.33 2,741.42 2,739.35 2,739.52 212,460.5K
13:36 2,739.54 2,739.54 2,738.55 2,739.11 82,641.8K
13:37 2,739.20 2,739.20 2,737.48 2,737.99 95,865.5K
13:38 2,737.94 2,739.18 2,737.84 2,739.18 57,094.5K
13:39 2,739.11 2,739.11 2,738.28 2,738.48 59,110.2K
13:40 2,738.35 2,738.35 2,737.74 2,738.26 71,411.2K
13:41 2,738.39 2,739.50 2,738.39 2,739.50 87,281.1K
13:42 2,739.67 2,747.10 2,739.67 2,745.72 422,616.2K
13:43 2,745.58 2,751.66 2,745.58 2,751.66 378,032.4K
13:44 2,751.09 2,751.09 2,748.35 2,749.29 380,561.8K
13:45 2,749.31 2,749.31 2,747.10 2,747.90 146,570.2K
13:46 2,748.01 2,748.01 2,745.41 2,745.82 163,661.2K
13:47 2,746.89 2,748.88 2,746.82 2,747.06 115,010.6K
13:48 2,746.45 2,746.45 2,745.04 2,745.19 109,945.7K
13:49 2,745.33 2,748.28 2,745.22 2,746.31 110,326.6K
13:50 2,746.57 2,748.68 2,746.57 2,748.33 131,399.2K
13:51 2,748.79 2,749.64 2,748.22 2,748.38 172,792.0K
13:52 2,748.39 2,752.10 2,748.39 2,751.55 169,769.1K
13:53 2,751.72 2,751.89 2,750.38 2,750.38 130,840.1K
13:54 2,750.63 2,752.64 2,750.63 2,752.64 122,268.6K
13:55 2,752.93 2,753.54 2,752.03 2,752.34 222,338.6K
13:56 2,752.21 2,754.06 2,752.21 2,754.06 181,309.5K
13:57 2,753.83 2,754.98 2,753.83 2,754.12 128,343.2K
13:58 2,753.90 2,753.90 2,751.69 2,751.87 116,839.5K
13:59 2,751.02 2,751.02 2,749.62 2,749.74 159,565.3K
14:00 2,749.66 2,750.30 2,749.66 2,750.30 66,530.7K
14:01 2,750.42 2,751.79 2,750.28 2,751.79 95,108.3K
14:02 2,751.47 2,753.51 2,751.47 2,753.51 131,997.5K
14:03 2,753.35 2,753.86 2,753.25 2,753.86 108,845.7K
14:04 2,753.99 2,756.01 2,753.99 2,756.01 172,764.8K
14:05 2,755.83 2,756.48 2,755.22 2,755.29 116,636.9K
14:06 2,755.77 2,755.99 2,755.21 2,755.21 97,147.9K
14:07 2,755.22 2,755.22 2,752.65 2,752.68 88,858.1K
14:08 2,752.97 2,752.99 2,749.25 2,749.25 158,060.0K
14:09 2,749.18 2,749.84 2,749.18 2,749.63 103,697.8K
14:10 2,753.48 2,753.48 2,751.14 2,751.16 134,961.5K
14:11 2,751.28 2,753.93 2,751.28 2,753.72 46,234.4K
14:12 2,753.64 2,754.02 2,753.51 2,753.66 57,897.2K
14:13 2,754.16 2,754.16 2,752.93 2,752.96 51,758.4K
14:14 2,753.00 2,753.54 2,753.00 2,753.34 40,123.3K
14:15 2,753.38 2,753.67 2,753.31 2,753.45 55,305.4K
14:16 2,753.47 2,753.74 2,752.65 2,752.65 94,411.4K
14:17 2,752.70 2,753.09 2,752.68 2,752.87 78,044.6K
14:18 2,752.79 2,753.88 2,752.70 2,753.88 73,649.6K
14:19 2,754.22 2,754.30 2,753.86 2,753.97 67,335.5K
14:20 2,754.11 2,755.48 2,754.11 2,755.25 112,622.3K
14:21 2,755.37 2,756.07 2,755.37 2,756.02 62,137.7K
14:22 2,756.06 2,757.79 2,756.06 2,757.67 174,378.8K
14:23 2,758.05 2,760.15 2,757.74 2,760.11 159,800.2K
14:24 2,759.38 2,765.50 2,759.38 2,764.68 379,282.4K
14:25 2,764.88 2,765.59 2,762.32 2,762.32 276,946.2K
14:26 2,762.04 2,766.38 2,761.55 2,766.38 178,194.7K
14:27 2,765.84 2,765.84 2,764.71 2,765.27 90,819.2K
14:28 2,764.91 2,766.40 2,764.88 2,765.20 141,349.2K
14:29 2,764.75 2,764.75 2,763.28 2,763.28 105,048.6K
14:30 2,763.01 2,764.97 2,762.88 2,764.97 125,826.8K
14:31 2,764.84 2,764.90 2,763.94 2,764.16 94,830.7K
14:32 2,763.95 2,763.99 2,763.01 2,763.83 91,581.1K
14:33 2,763.73 2,763.86 2,759.55 2,759.55 177,268.2K
14:34 2,759.33 2,762.65 2,758.92 2,762.65 157,178.3K
14:35 2,762.69 2,765.21 2,762.66 2,764.40 98,935.4K
14:36 2,764.75 2,766.27 2,764.63 2,766.27 211,516.8K
14:37 2,766.14 2,768.65 2,766.14 2,768.65 278,803.1K
14:38 2,768.88 2,769.71 2,768.82 2,768.82 199,024.8K
14:39 2,768.88 2,768.93 2,766.91 2,766.91 160,721.8K
14:40 2,766.85 2,766.85 2,766.28 2,766.28 115,867.9K
14:41 2,765.96 2,766.92 2,765.85 2,765.85 124,033.8K
14:42 2,766.97 2,767.94 2,766.97 2,767.91 75,794.2K
14:43 2,767.39 2,768.24 2,767.11 2,768.13 77,016.9K
14:44 2,768.30 2,768.85 2,768.13 2,768.48 101,718.5K
14:45 2,768.54 2,768.69 2,765.77 2,765.77 147,858.0K
14:46 2,765.85 2,765.85 2,763.02 2,763.02 229,335.3K
14:47 2,762.90 2,762.90 2,757.61 2,759.01 317,774.0K
14:48 2,759.08 2,762.85 2,759.08 2,762.16 140,224.1K
14:49 2,762.30 2,762.63 2,762.30 2,762.62 126,090.6K
14:50 2,762.94 2,765.32 2,762.94 2,765.06 99,212.9K
14:51 2,764.91 2,764.91 2,763.78 2,763.88 74,692.9K
14:52 2,762.17 2,764.78 2,762.17 2,764.78 110,570.5K
14:53 2,764.99 2,767.15 2,764.87 2,766.76 88,901.5K
14:54 2,766.62 2,766.87 2,765.92 2,766.42 67,439.7K
14:55 2,766.74 2,768.18 2,766.74 2,768.18 144,691.2K
14:56 2,768.63 2,769.45 2,768.63 2,769.45 137,379.0K
14:57 2,769.54 2,771.23 2,769.47 2,771.23 204,867.9K
14:58 2,771.26 2,771.53 2,770.46 2,771.53 195,328.8K
14:59 2,771.65 2,771.86 2,770.53 2,770.53 121,646.0K
15:00 2,770.23 2,770.79 2,770.23 2,770.56 148,293.7K
15:01 2,770.67 2,770.67 2,767.84 2,767.84 162,915.9K
15:02 2,768.03 2,768.21 2,765.96 2,765.96 174,831.3K
15:03 2,766.35 2,766.61 2,763.82 2,763.82 152,248.5K
15:04 2,764.18 2,765.74 2,764.16 2,765.02 95,028.9K
15:05 2,765.41 2,765.41 2,761.38 2,762.39 229,350.1K
15:06 2,763.28 2,763.65 2,762.92 2,763.33 67,898.0K
15:07 2,763.39 2,765.81 2,763.38 2,765.81 109,227.3K
15:08 2,765.94 2,766.31 2,765.87 2,766.31 52,509.4K
15:09 2,766.13 2,768.49 2,766.05 2,768.06 86,023.9K
15:10 2,768.07 2,769.50 2,768.07 2,769.50 78,897.4K
15:11 2,769.45 2,770.18 2,769.45 2,770.18 55,822.5K
15:12 2,770.02 2,770.02 2,764.93 2,764.93 130,957.3K
15:13 2,764.86 2,768.11 2,764.86 2,767.90 98,520.5K
15:14 2,767.84 2,768.96 2,767.84 2,768.88 121,313.1K
15:15 2,769.07 2,769.07 2,768.49 2,768.77 76,764.8K
15:16 2,768.90 2,769.00 2,766.53 2,766.53 134,290.2K
15:17 2,766.26 2,767.78 2,766.11 2,766.68 96,311.1K
15:18 2,766.63 2,767.85 2,766.06 2,767.85 75,792.2K
15:19 2,767.73 2,767.82 2,767.05 2,767.05 48,967.2K
15:20 2,766.57 2,767.73 2,766.57 2,767.73 68,493.9K
15:21 2,767.91 2,769.72 2,767.47 2,767.49 121,971.8K
15:22 2,767.54 2,767.54 2,764.62 2,764.62 114,948.8K
15:23 2,764.55 2,764.55 2,762.27 2,762.85 169,246.8K
15:24 2,762.72 2,763.48 2,762.72 2,763.36 80,664.2K
15:25 2,763.63 2,764.58 2,762.51 2,762.51 98,682.2K
15:26 2,762.00 2,762.00 2,758.09 2,758.62 334,717.7K
15:27 2,758.41 2,760.58 2,758.41 2,760.58 90,794.0K
15:28 2,760.82 2,762.54 2,760.79 2,762.54 64,299.6K
15:29 2,762.77 2,763.11 2,762.48 2,762.48 61,849.6K
15:30 2,762.62 2,763.19 2,762.62 2,763.13 47,486.1K
15:31 2,763.30 2,764.41 2,763.30 2,763.76 76,852.5K
15:32 2,763.89 2,764.13 2,763.42 2,763.85 67,767.3K
15:33 2,763.92 2,764.02 2,762.86 2,762.91 82,039.6K
15:34 2,762.91 2,763.76 2,762.91 2,763.76 46,277.6K
15:35 2,764.31 2,766.86 2,764.31 2,766.86 119,062.0K
15:36 2,767.38 2,767.61 2,767.09 2,767.10 97,492.0K
15:37 2,767.72 2,767.95 2,766.14 2,766.14 62,212.9K
15:38 2,766.15 2,766.27 2,766.00 2,766.00 39,235.8K
15:39 2,766.01 2,766.65 2,766.01 2,766.40 55,962.8K
15:40 2,766.53 2,766.58 2,765.00 2,765.00 70,425.7K
15:41 2,764.88 2,766.63 2,764.86 2,766.63 85,938.9K
15:42 2,766.95 2,769.18 2,766.86 2,769.18 100,171.8K
15:43 2,769.34 2,769.39 2,768.99 2,769.36 100,018.9K
15:44 2,768.92 2,769.22 2,768.34 2,768.79 97,129.9K
15:45 2,769.02 2,769.71 2,769.02 2,769.64 114,224.7K
15:46 2,769.78 2,772.09 2,769.78 2,771.75 187,012.6K
15:47 2,771.80 2,771.80 2,769.96 2,769.96 95,419.1K
15:48 2,769.63 2,769.63 2,766.92 2,766.92 111,469.8K
15:49 2,766.78 2,767.96 2,766.78 2,767.42 86,530.4K
15:50 2,767.28 2,768.63 2,767.10 2,768.63 60,024.6K
15:51 2,768.63 2,768.80 2,768.22 2,768.80 49,974.5K
15:52 2,768.95 2,770.46 2,768.95 2,770.46 82,307.4K
15:53 2,770.48 2,771.08 2,770.48 2,770.64 84,745.3K
15:54 2,770.59 2,770.88 2,769.93 2,770.06 48,679.8K
15:55 2,769.91 2,770.03 2,768.48 2,768.83 64,290.0K
15:56 2,768.98 2,770.05 2,768.84 2,770.05 88,770.3K
15:57 2,770.26 2,770.37 2,770.21 2,770.22 66,573.2K
15:58 2,770.22 2,770.98 2,770.19 2,770.96 68,764.2K
15:59 2,771.01 2,772.10 2,771.01 2,771.81 108,231.6K
16:00 2,771.91 2,772.99 2,771.68 2,772.89 119,727.8K
16:01 2,772.99 2,773.36 2,772.99 2,773.24 96,817.2K
16:02 2,773.33 2,773.42 2,773.08 2,773.08 71,690.7K
16:03 2,773.03 2,773.05 2,772.74 2,773.03 65,460.7K
16:04 2,773.01 2,773.23 2,772.86 2,773.21 70,209.7K
16:05 2,773.42 2,773.44 2,773.09 2,773.09 51,878.5K
16:06 2,772.96 2,773.28 2,772.09 2,772.09 74,262.5K
16:07 2,771.94 2,771.98 2,770.36 2,770.55 156,016.4K
16:08 2,770.74 2,771.73 2,770.74 2,771.27 100,469.1K
16:09 2,771.46 2,773.18 2,771.46 2,773.09 75,418.4K
16:10 2,773.12 2,773.57 2,772.82 2,772.82 72,870.7K
16:11 2,772.85 2,773.24 2,772.82 2,773.18 78,341.3K
16:12 2,773.35 2,773.46 2,773.18 2,773.21 136,558.6K
16:13 2,773.29 2,773.99 2,773.29 2,773.99 115,476.5K
16:14 2,774.20 2,775.90 2,774.17 2,775.90 249,097.4K
16:15 2,775.62 2,776.85 2,775.46 2,776.85 267,188.2K
16:16 2,777.49 2,778.74 2,777.49 2,778.74 355,457.1K
16:17 2,778.55 2,779.99 2,778.55 2,779.99 259,451.9K
16:18 2,780.03 2,780.27 2,778.54 2,778.90 295,305.7K
16:19 2,778.79 2,779.15 2,778.75 2,778.75 111,191.0K
16:20 2,778.70 2,779.78 2,778.65 2,779.70 157,248.2K
16:21 2,779.88 2,779.88 2,778.94 2,778.94 136,199.0K
16:22 2,778.99 2,779.00 2,777.06 2,777.45 146,397.3K
16:23 2,777.28 2,777.28 2,776.59 2,776.59 126,242.9K
16:24 2,776.45 2,776.55 2,773.84 2,773.85 178,233.8K
16:25 2,773.79 2,775.67 2,773.74 2,775.45 124,666.0K
16:26 2,775.63 2,776.02 2,775.57 2,776.01 104,647.3K
16:27 2,776.35 2,776.63 2,776.19 2,776.19 82,415.8K
16:28 2,776.17 2,776.17 2,774.15 2,774.29 107,784.9K
16:29 2,773.84 2,773.84 2,769.25 2,769.96 292,731.1K
16:30 2,770.43 2,773.85 2,770.43 2,773.85 174,339.6K
16:31 2,774.51 2,775.96 2,774.51 2,775.94 161,648.0K
16:32 2,775.91 2,775.91 2,774.96 2,775.73 120,639.2K
16:33 2,775.95 2,777.42 2,775.94 2,777.42 147,061.9K
16:34 2,777.64 2,777.64 2,775.90 2,776.52 193,646.4K
16:35 2,777.41 2,778.70 2,777.32 2,777.61 249,192.3K
16:36 2,778.12 2,780.28 2,777.98 2,780.16 298,299.6K
16:37 2,780.09 2,780.09 2,777.79 2,777.79 211,316.7K
16:38 2,776.79 2,778.37 2,775.43 2,778.37 203,706.9K
16:39 2,778.13 2,778.58 2,776.40 2,777.08 110,192.0K
16:40 2,776.78 2,777.10 2,774.87 2,774.87 159,821.4K
16:41 2,775.00 2,775.76 2,772.87 2,772.87 150,820.0K
16:42 2,772.77 2,774.06 2,772.77 2,774.06 166,768.4K
16:43 2,774.33 2,775.14 2,774.12 2,774.24 102,554.4K
16:44 2,774.73 2,777.30 2,774.73 2,777.30 142,457.9K
16:45 2,777.85 2,778.70 2,777.85 2,778.62 159,203.0K
16:46 2,778.55 2,778.55 2,776.54 2,777.44 114,701.7K
16:47 2,777.51 2,777.57 2,776.89 2,777.57 108,030.1K
16:48 2,777.66 2,777.78 2,775.13 2,775.13 176,570.6K
16:49 2,774.96 2,774.96 2,773.15 2,773.33 153,572.2K
16:50 2,773.49 2,774.42 2,773.16 2,773.16 96,172.5K
16:51 2,772.94 2,772.94 2,769.11 2,769.11 293,331.5K
16:52 2,769.03 2,770.76 2,768.94 2,770.37 151,075.5K
16:53 2,770.32 2,771.66 2,770.32 2,771.16 74,037.6K
16:54 2,771.14 2,771.43 2,770.68 2,770.68 92,223.9K
16:55 2,770.28 2,770.78 2,770.28 2,770.78 163,498.8K
16:56 2,771.23 2,771.36 2,770.24 2,770.24 121,290.3K
16:57 2,770.19 2,770.26 2,763.09 2,763.09 378,376.4K
16:58 2,762.89 2,767.76 2,762.89 2,767.76 238,521.0K
16:59 2,768.10 2,768.59 2,767.14 2,767.83 102,596.2K
17:00 2,767.89 2,770.64 2,767.89 2,770.03 121,611.8K
17:01 2,769.98 2,771.62 2,769.37 2,771.62 93,607.7K
17:02 2,772.06 2,772.33 2,770.54 2,770.54 97,745.1K
17:03 2,770.75 2,771.34 2,770.75 2,770.95 88,559.2K
17:04 2,771.11 2,771.34 2,770.48 2,770.48 63,441.8K
17:05 2,770.43 2,770.74 2,769.86 2,770.74 47,852.9K
17:06 2,770.86 2,771.37 2,770.86 2,771.30 60,248.5K
17:07 2,771.08 2,771.13 2,770.85 2,770.96 46,001.2K
17:08 2,770.93 2,770.96 2,769.85 2,769.85 68,103.5K
17:09 2,768.52 2,768.52 2,766.17 2,767.44 188,031.7K
17:10 2,767.39 2,768.67 2,767.39 2,767.96 50,029.5K
17:11 2,768.16 2,768.16 2,767.06 2,767.57 56,891.1K
17:12 2,767.45 2,767.61 2,767.26 2,767.61 54,418.9K
17:13 2,767.68 2,768.77 2,767.64 2,768.77 75,323.2K
17:14 2,768.50 2,768.80 2,767.79 2,767.79 84,141.9K
17:15 2,767.44 2,767.44 2,765.82 2,765.82 145,697.2K
17:16 2,766.13 2,766.13 2,764.31 2,764.54 197,219.7K
17:17 2,764.45 2,766.87 2,764.45 2,766.82 146,955.8K
17:18 2,766.70 2,768.10 2,766.63 2,768.10 73,055.3K
17:19 2,768.30 2,770.07 2,768.30 2,769.02 118,974.7K
17:20 2,769.00 2,769.00 2,767.26 2,767.34 84,176.2K
17:21 2,767.44 2,767.44 2,766.50 2,766.64 51,016.2K
17:22 2,766.72 2,767.07 2,766.41 2,767.07 67,559.4K
17:23 2,768.12 2,768.95 2,768.12 2,768.35 94,297.2K
17:24 2,768.25 2,769.19 2,765.64 2,765.64 207,833.6K
17:25 2,765.81 2,765.99 2,764.23 2,764.23 104,016.3K
17:26 2,763.77 2,763.77 2,760.81 2,760.81 290,589.9K
17:27 2,761.37 2,762.33 2,761.37 2,762.33 144,884.3K
17:28 2,762.37 2,763.02 2,762.37 2,762.45 93,577.8K
17:29 2,762.43 2,762.58 2,761.26 2,761.26 84,000.0K
17:30 2,761.60 2,761.60 2,754.84 2,754.84 533,120.9K
17:31 2,754.94 2,757.63 2,754.94 2,756.32 272,197.6K
17:32 2,756.51 2,757.27 2,756.51 2,757.25 136,316.0K
17:33 2,757.31 2,759.56 2,756.89 2,758.85 156,679.7K
17:34 2,759.19 2,760.20 2,759.19 2,760.20 90,303.2K
17:35 2,760.24 2,760.85 2,759.34 2,759.93 142,993.8K
17:36 2,760.16 2,761.22 2,758.66 2,758.66 159,437.7K
17:37 2,758.69 2,760.60 2,758.69 2,760.55 123,439.9K
17:38 2,760.05 2,760.49 2,759.92 2,760.28 69,273.0K
17:39 2,759.61 2,759.75 2,758.29 2,758.29 212,309.1K
17:40 2,759.10 2,759.10 2,758.68 2,758.95 97,469.9K
17:41 2,759.02 2,761.82 2,759.02 2,761.03 101,810.2K
17:42 2,760.97 2,762.73 2,760.97 2,762.25 118,500.1K
17:43 2,761.82 2,761.82 2,758.30 2,759.50 153,783.1K
17:44 2,758.90 2,759.29 2,756.40 2,756.56 191,657.6K
17:45 2,756.54 2,757.84 2,756.54 2,757.25 115,179.6K
17:46 2,757.17 2,761.04 2,757.17 2,760.71 128,353.5K
17:47 2,760.26 2,763.72 2,759.11 2,763.72 174,638.7K
17:48 2,764.59 2,764.59 2,762.03 2,762.03 128,520.1K
17:49 2,762.17 2,763.18 2,762.17 2,762.95 86,514.4K
17:50 2,762.83 2,766.16 2,762.29 2,765.92 144,299.3K
17:51 2,766.18 2,766.18 2,763.59 2,763.71 103,993.7K
17:52 2,763.82 2,766.41 2,763.80 2,765.36 129,979.8K
17:53 2,765.36 2,765.36 2,762.80 2,762.80 74,662.1K
17:54 2,762.69 2,763.81 2,761.61 2,761.61 88,420.9K
17:55 2,760.92 2,761.12 2,759.43 2,760.30 117,203.2K
17:56 2,760.50 2,761.16 2,760.20 2,761.16 56,524.3K
17:57 2,761.13 2,761.22 2,760.02 2,760.34 89,357.4K
17:58 2,760.46 2,760.46 2,759.35 2,759.35 110,323.6K
17:59 2,758.41 2,758.41 2,757.04 2,757.04 183,008.3K
18:00 2,756.84 2,758.91 2,756.61 2,758.54 125,701.3K
18:01 2,758.49 2,758.49 2,756.81 2,756.81 84,019.7K
18:02 2,756.75 2,756.75 2,754.37 2,754.37 170,828.1K
18:03 2,754.62 2,755.16 2,753.40 2,753.40 220,040.9K
18:04 2,753.56 2,754.76 2,753.50 2,753.60 137,220.3K
18:05 2,753.32 2,753.84 2,752.84 2,753.76 173,953.6K
18:06 2,753.59 2,753.77 2,753.05 2,753.05 118,843.7K
18:07 2,753.09 2,754.63 2,753.05 2,754.36 92,929.5K
18:08 2,754.25 2,755.81 2,754.25 2,755.76 56,988.2K
18:09 2,755.63 2,755.99 2,755.33 2,755.33 85,726.7K
18:10 2,754.75 2,754.75 2,752.97 2,752.97 131,822.4K
18:11 2,752.34 2,752.79 2,751.73 2,752.69 127,899.8K
18:12 2,752.50 2,753.43 2,752.50 2,752.60 98,060.0K
18:13 2,752.22 2,752.27 2,751.60 2,751.84 104,929.7K
18:14 2,751.40 2,751.40 2,749.37 2,749.37 251,777.2K
18:15 2,749.82 2,752.97 2,749.82 2,752.97 133,229.8K
18:16 2,753.05 2,753.24 2,752.01 2,752.01 134,366.1K
18:17 2,751.41 2,751.42 2,748.14 2,748.36 437,014.8K
18:18 2,747.30 2,747.80 2,743.67 2,744.59 534,454.8K
18:19 2,745.18 2,745.99 2,745.18 2,745.78 235,312.9K
18:20 2,745.67 2,745.67 2,742.99 2,744.08 252,093.3K
18:21 2,744.24 2,745.13 2,743.65 2,745.13 141,013.1K
18:22 2,745.80 2,745.80 2,744.13 2,744.13 90,244.8K
18:23 2,743.94 2,743.94 2,741.46 2,741.46 232,643.8K
18:24 2,741.85 2,742.50 2,741.11 2,742.50 148,503.5K
18:25 2,742.71 2,745.41 2,742.55 2,745.41 162,468.2K
18:26 2,745.54 2,746.82 2,745.54 2,746.82 117,965.4K
18:27 2,747.19 2,747.58 2,745.67 2,745.80 106,187.2K
18:28 2,744.49 2,744.49 2,742.91 2,742.91 201,521.2K
18:29 2,742.53 2,743.52 2,742.25 2,743.52 115,216.2K
18:30 2,742.56 2,742.56 2,739.88 2,739.88 277,962.8K
18:31 2,737.84 2,740.47 2,737.56 2,740.28 299,756.6K
18:32 2,740.27 2,740.30 2,738.01 2,738.01 176,007.3K
18:33 2,737.86 2,740.32 2,737.86 2,740.21 205,761.2K
18:34 2,739.81 2,740.52 2,739.49 2,740.52 101,734.3K
18:35 2,740.81 2,742.20 2,740.81 2,741.96 148,623.9K
18:36 2,742.00 2,742.00 2,740.79 2,741.05 107,617.5K
18:37 2,741.06 2,741.06 2,738.37 2,738.39 227,055.5K
18:38 2,738.04 2,740.73 2,738.04 2,740.60 202,053.3K
18:39 2,740.67 2,742.50 2,740.57 2,742.50 195,656.9K
18:40 2,742.50 2,742.50 2,742.50 2,742.50 218,947.6K
18:43 2,746.41 2,746.41 2,746.41 2,746.41 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles