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 2,800.46 2,800.70 2,791.79 2,792.08 3,391,895.0K
10:01 2,792.50 2,792.50 2,788.94 2,789.23 404,697.5K
10:02 2,790.24 2,793.62 2,790.19 2,790.19 351,060.0K
10:03 2,790.51 2,791.70 2,790.02 2,791.70 378,236.2K
10:04 2,790.83 2,791.80 2,787.54 2,787.54 308,901.4K
10:05 2,787.05 2,790.45 2,786.26 2,790.45 468,903.8K
10:06 2,789.04 2,789.04 2,781.53 2,781.53 515,930.2K
10:07 2,781.48 2,781.48 2,778.21 2,778.21 492,116.6K
10:08 2,776.77 2,776.77 2,771.34 2,771.96 666,826.9K
10:09 2,773.32 2,777.36 2,773.32 2,777.36 409,125.4K
10:10 2,777.23 2,779.64 2,777.23 2,779.59 248,343.2K
10:11 2,779.42 2,779.57 2,775.23 2,775.30 206,365.1K
10:12 2,774.71 2,774.71 2,771.29 2,772.19 194,640.4K
10:13 2,772.18 2,777.02 2,772.18 2,777.02 196,099.7K
10:14 2,777.22 2,777.36 2,775.53 2,775.53 130,071.8K
10:15 2,775.70 2,778.37 2,775.61 2,778.37 145,686.7K
10:16 2,780.19 2,781.43 2,777.98 2,777.98 255,247.0K
10:17 2,777.58 2,779.26 2,777.58 2,778.83 141,379.2K
10:18 2,779.54 2,780.34 2,777.36 2,777.36 194,958.4K
10:19 2,776.39 2,776.39 2,773.95 2,773.95 324,071.8K
10:20 2,774.29 2,776.82 2,774.09 2,776.82 152,893.3K
10:21 2,777.15 2,777.34 2,775.57 2,775.62 98,729.8K
10:22 2,775.42 2,775.49 2,770.20 2,770.20 320,464.7K
10:23 2,769.66 2,773.38 2,768.58 2,768.58 355,034.9K
10:24 2,768.62 2,773.09 2,768.62 2,771.81 263,564.1K
10:25 2,771.78 2,775.61 2,771.32 2,774.97 197,679.0K
10:26 2,775.19 2,777.00 2,772.35 2,772.68 192,235.3K
10:27 2,774.32 2,776.62 2,774.32 2,776.57 132,328.5K
10:28 2,776.63 2,777.74 2,775.85 2,776.42 139,915.0K
10:29 2,776.88 2,780.52 2,776.88 2,780.52 172,895.2K
10:30 2,778.76 2,778.76 2,774.99 2,777.11 248,563.5K
10:31 2,777.46 2,778.94 2,775.97 2,776.53 223,998.1K
10:32 2,776.77 2,777.65 2,773.68 2,773.68 211,796.4K
10:33 2,774.03 2,774.28 2,771.17 2,771.17 230,961.9K
10:34 2,769.92 2,769.92 2,763.61 2,764.45 535,858.0K
10:35 2,763.69 2,763.87 2,762.45 2,762.45 356,934.4K
10:36 2,761.79 2,763.36 2,761.79 2,762.57 416,224.4K
10:37 2,762.25 2,762.49 2,760.11 2,760.15 373,846.7K
10:38 2,758.26 2,758.44 2,755.51 2,758.44 657,418.8K
10:39 2,758.98 2,761.34 2,758.14 2,761.08 375,249.5K
10:40 2,759.59 2,760.73 2,758.00 2,760.50 322,504.8K
10:41 2,758.63 2,758.63 2,755.45 2,755.47 296,594.8K
10:42 2,756.20 2,756.20 2,752.72 2,753.72 324,917.7K
10:43 2,756.84 2,758.01 2,755.82 2,756.57 260,470.9K
10:44 2,756.70 2,758.07 2,756.01 2,757.95 250,479.2K
10:45 2,756.80 2,760.53 2,756.55 2,758.30 326,070.6K
10:46 2,758.49 2,759.63 2,756.67 2,756.78 196,705.4K
10:47 2,755.91 2,756.04 2,750.99 2,750.99 320,913.5K
10:48 2,751.90 2,756.16 2,751.31 2,755.25 408,359.0K
10:49 2,755.33 2,755.33 2,751.04 2,752.42 317,531.7K
10:50 2,754.13 2,757.12 2,754.13 2,757.12 339,584.5K
10:51 2,756.43 2,756.43 2,754.41 2,754.55 186,249.7K
10:52 2,756.72 2,761.09 2,756.58 2,761.09 295,940.7K
10:53 2,759.58 2,760.91 2,759.58 2,760.51 282,270.3K
10:54 2,760.65 2,761.09 2,759.38 2,761.09 209,691.1K
10:55 2,761.12 2,761.12 2,759.37 2,760.52 139,252.8K
10:56 2,760.34 2,763.18 2,760.34 2,763.05 166,708.3K
10:57 2,763.35 2,763.49 2,761.59 2,761.72 146,674.7K
10:58 2,761.92 2,762.38 2,761.38 2,761.46 86,465.1K
10:59 2,761.02 2,761.02 2,759.02 2,759.02 199,231.1K
11:00 2,759.04 2,762.33 2,759.04 2,762.33 151,642.4K
11:01 2,763.31 2,766.07 2,763.31 2,765.62 318,636.5K
11:02 2,766.06 2,767.46 2,765.45 2,767.21 218,063.6K
11:03 2,766.95 2,768.17 2,766.95 2,767.82 224,645.4K
11:04 2,768.37 2,768.37 2,767.26 2,767.40 133,222.6K
11:05 2,767.10 2,767.35 2,767.10 2,767.14 166,971.1K
11:06 2,767.09 2,767.09 2,765.22 2,765.22 136,646.2K
11:07 2,765.05 2,765.09 2,764.53 2,765.09 99,777.0K
11:08 2,765.31 2,766.16 2,765.00 2,765.04 94,398.1K
11:09 2,764.43 2,765.75 2,764.43 2,764.81 70,797.4K
11:10 2,764.92 2,764.92 2,764.06 2,764.27 78,077.4K
11:11 2,764.28 2,764.34 2,763.97 2,764.34 59,768.4K
11:12 2,764.10 2,764.10 2,761.07 2,761.16 160,832.6K
11:13 2,761.19 2,761.19 2,760.61 2,760.80 81,874.9K
11:14 2,760.75 2,762.07 2,760.29 2,760.29 94,046.2K
11:15 2,760.12 2,760.13 2,755.55 2,755.55 207,794.8K
11:16 2,755.93 2,755.93 2,752.31 2,752.62 207,043.8K
11:17 2,752.16 2,753.19 2,751.42 2,751.49 193,563.4K
11:18 2,752.10 2,752.58 2,751.04 2,752.57 224,806.3K
11:19 2,752.68 2,755.49 2,752.50 2,755.49 138,100.5K
11:20 2,755.60 2,757.52 2,755.60 2,757.52 152,491.8K
11:21 2,757.22 2,760.27 2,757.22 2,759.40 164,986.6K
11:22 2,758.97 2,762.20 2,758.43 2,759.04 145,537.1K
11:23 2,759.10 2,759.72 2,759.10 2,759.72 52,616.4K
11:24 2,759.39 2,759.39 2,755.97 2,755.97 93,836.5K
11:25 2,755.81 2,756.54 2,755.10 2,755.10 104,123.4K
11:26 2,754.70 2,754.70 2,754.07 2,754.57 111,543.5K
11:27 2,755.51 2,757.48 2,755.51 2,757.48 104,399.5K
11:28 2,757.99 2,759.69 2,757.99 2,759.01 115,949.1K
11:29 2,759.49 2,760.58 2,759.49 2,759.85 126,808.2K
11:30 2,760.23 2,760.23 2,758.72 2,758.84 98,782.4K
11:31 2,758.93 2,758.98 2,757.36 2,758.73 79,719.8K
11:32 2,758.68 2,758.68 2,755.43 2,755.43 102,595.0K
11:33 2,755.47 2,755.50 2,752.05 2,752.05 178,972.4K
11:34 2,752.04 2,752.04 2,750.53 2,751.06 254,472.2K
11:35 2,751.67 2,754.85 2,751.67 2,753.02 125,440.3K
11:36 2,753.23 2,753.23 2,752.10 2,752.87 93,467.7K
11:37 2,753.43 2,756.18 2,753.43 2,756.06 134,316.9K
11:38 2,756.00 2,756.00 2,753.80 2,753.80 99,077.3K
11:39 2,753.34 2,756.74 2,752.75 2,756.03 159,309.5K
11:40 2,756.27 2,757.44 2,756.23 2,756.23 108,070.8K
11:41 2,756.39 2,756.61 2,756.03 2,756.60 75,541.1K
11:42 2,756.85 2,757.27 2,756.74 2,756.74 95,480.7K
11:43 2,756.46 2,756.46 2,754.34 2,755.52 128,198.7K
11:44 2,755.56 2,756.73 2,755.56 2,756.30 48,763.9K
11:45 2,756.29 2,758.42 2,755.77 2,758.42 194,551.2K
11:46 2,760.69 2,761.46 2,760.30 2,760.31 235,297.3K
11:47 2,759.65 2,761.21 2,759.63 2,760.81 119,253.6K
11:48 2,760.60 2,762.35 2,760.57 2,761.48 192,584.2K
11:49 2,761.07 2,761.34 2,760.72 2,760.92 81,908.4K
11:50 2,761.02 2,761.10 2,758.48 2,758.48 99,678.3K
11:51 2,758.35 2,758.35 2,755.48 2,755.48 135,714.2K
11:52 2,753.99 2,754.09 2,752.46 2,752.85 213,246.1K
11:53 2,753.12 2,754.21 2,752.84 2,752.84 115,412.3K
11:54 2,752.17 2,752.17 2,750.86 2,750.86 142,055.1K
11:55 2,750.64 2,753.02 2,750.64 2,753.02 86,959.6K
11:56 2,753.11 2,753.11 2,748.34 2,748.34 190,331.2K
11:57 2,747.59 2,747.59 2,745.59 2,745.59 325,711.2K
11:58 2,745.50 2,746.86 2,745.45 2,746.86 186,896.0K
11:59 2,746.63 2,746.65 2,745.36 2,745.36 137,367.7K
12:00 2,744.19 2,744.19 2,742.48 2,743.70 448,773.1K
12:01 2,744.01 2,746.54 2,744.01 2,746.54 146,898.5K
12:02 2,746.66 2,748.42 2,746.59 2,746.86 240,481.7K
12:03 2,746.27 2,748.54 2,746.18 2,748.54 103,761.3K
12:04 2,749.05 2,749.20 2,748.22 2,748.22 150,369.1K
12:05 2,748.77 2,749.54 2,748.63 2,749.54 113,489.3K
12:06 2,749.59 2,750.66 2,749.07 2,749.07 119,620.7K
12:07 2,748.56 2,748.56 2,747.30 2,747.44 82,148.7K
12:08 2,747.49 2,747.72 2,747.30 2,747.55 68,710.3K
12:09 2,747.49 2,747.58 2,746.89 2,747.10 83,311.0K
12:10 2,747.42 2,750.73 2,747.39 2,750.53 128,733.1K
12:11 2,751.18 2,751.90 2,751.18 2,751.90 88,584.7K
12:12 2,752.01 2,753.33 2,752.01 2,753.27 122,848.2K
12:13 2,753.17 2,754.25 2,753.12 2,754.25 74,721.3K
12:14 2,753.97 2,754.50 2,753.97 2,754.47 61,505.9K
12:15 2,754.35 2,754.77 2,753.95 2,754.19 92,803.8K
12:16 2,753.96 2,754.78 2,753.92 2,754.78 56,614.2K
12:17 2,754.98 2,755.43 2,754.69 2,754.75 149,758.8K
12:18 2,754.75 2,755.25 2,752.90 2,753.04 134,912.4K
12:19 2,753.27 2,753.67 2,752.50 2,753.67 70,377.6K
12:20 2,753.76 2,755.89 2,753.76 2,755.89 112,987.0K
12:21 2,755.87 2,758.55 2,755.87 2,758.51 277,851.6K
12:22 2,758.56 2,760.41 2,758.56 2,760.41 191,636.7K
12:23 2,760.10 2,760.10 2,758.20 2,758.79 337,418.7K
12:24 2,759.03 2,760.20 2,759.03 2,760.16 80,110.6K
12:25 2,759.29 2,759.57 2,758.61 2,758.61 66,065.4K
12:26 2,757.08 2,757.42 2,756.22 2,756.22 79,633.7K
12:27 2,755.85 2,755.91 2,755.18 2,755.77 58,340.6K
12:28 2,755.88 2,756.89 2,755.88 2,756.14 53,916.8K
12:29 2,755.77 2,755.77 2,754.62 2,754.62 118,284.2K
12:30 2,753.85 2,755.26 2,753.74 2,755.26 97,377.9K
12:31 2,756.03 2,758.53 2,756.03 2,758.53 119,024.5K
12:32 2,759.82 2,764.09 2,759.82 2,763.68 288,078.2K
12:33 2,764.16 2,764.47 2,762.92 2,764.47 111,536.3K
12:34 2,764.38 2,764.38 2,763.46 2,763.59 106,833.5K
12:35 2,763.36 2,763.52 2,762.71 2,762.99 65,357.0K
12:36 2,762.55 2,763.76 2,762.40 2,763.24 101,308.4K
12:37 2,763.57 2,766.84 2,763.57 2,766.15 187,459.7K
12:38 2,767.37 2,770.06 2,766.92 2,769.91 409,438.3K
12:39 2,769.78 2,769.78 2,768.30 2,768.30 167,437.0K
12:40 2,768.09 2,768.09 2,765.53 2,765.53 120,615.4K
12:41 2,766.59 2,768.94 2,766.59 2,767.42 119,068.7K
12:42 2,766.64 2,766.82 2,765.93 2,765.93 68,730.7K
12:43 2,765.07 2,765.07 2,763.02 2,763.02 128,357.9K
12:44 2,762.53 2,762.95 2,762.45 2,762.76 60,763.4K
12:45 2,763.05 2,765.16 2,763.05 2,764.88 90,708.8K
12:46 2,764.81 2,764.87 2,763.37 2,764.07 56,752.7K
12:47 2,763.83 2,763.93 2,763.60 2,763.93 36,574.6K
12:48 2,763.84 2,766.19 2,763.84 2,766.18 69,296.6K
12:49 2,766.31 2,766.83 2,766.31 2,766.83 48,678.7K
12:50 2,766.95 2,767.07 2,762.98 2,762.98 99,865.1K
12:51 2,762.92 2,763.77 2,762.92 2,763.46 46,345.6K
12:52 2,761.92 2,764.50 2,761.53 2,764.50 84,797.8K
12:53 2,764.48 2,764.48 2,763.53 2,763.88 65,636.4K
12:54 2,763.63 2,763.63 2,762.66 2,763.08 49,111.5K
12:55 2,763.34 2,766.12 2,763.34 2,766.11 113,488.8K
12:56 2,766.24 2,766.64 2,765.79 2,766.63 84,377.2K
12:57 2,766.58 2,766.58 2,764.73 2,766.20 59,087.1K
12:58 2,766.40 2,766.55 2,765.44 2,765.44 56,345.8K
12:59 2,765.93 2,766.25 2,763.36 2,763.46 97,796.9K
13:00 2,764.13 2,764.47 2,763.18 2,763.42 62,321.6K
13:01 2,763.25 2,763.62 2,762.43 2,762.43 77,082.7K
13:02 2,762.58 2,762.58 2,760.34 2,761.69 114,771.4K
13:03 2,760.98 2,761.13 2,758.63 2,759.69 102,052.8K
13:04 2,760.02 2,761.91 2,760.02 2,761.86 61,950.6K
13:05 2,761.52 2,761.52 2,759.93 2,760.89 87,089.7K
13:06 2,761.32 2,762.82 2,761.32 2,762.78 44,821.2K
13:07 2,762.29 2,762.68 2,761.95 2,762.68 41,288.6K
13:08 2,762.67 2,762.92 2,762.34 2,762.87 37,137.5K
13:09 2,762.92 2,763.12 2,762.73 2,763.11 38,463.4K
13:10 2,762.06 2,762.28 2,761.28 2,762.28 55,994.1K
13:11 2,762.86 2,765.63 2,762.86 2,765.63 106,965.8K
13:12 2,767.18 2,768.13 2,767.00 2,767.00 189,678.3K
13:13 2,767.04 2,768.24 2,766.70 2,768.24 210,909.1K
13:14 2,768.17 2,770.60 2,768.17 2,770.60 270,971.6K
13:15 2,770.77 2,772.88 2,770.77 2,771.25 291,895.7K
13:16 2,771.87 2,772.58 2,771.87 2,771.89 161,069.2K
13:17 2,772.03 2,772.06 2,769.40 2,769.57 126,625.4K
13:18 2,769.32 2,769.48 2,768.89 2,769.15 114,615.0K
13:19 2,768.74 2,770.57 2,768.74 2,770.57 183,577.9K
13:20 2,771.82 2,774.42 2,771.82 2,774.19 283,763.8K
13:21 2,773.79 2,773.90 2,771.50 2,771.50 170,400.5K
13:22 2,771.04 2,771.82 2,771.04 2,771.57 76,226.1K
13:23 2,771.71 2,772.43 2,771.64 2,771.84 81,730.4K
13:24 2,771.20 2,771.20 2,768.80 2,768.96 150,427.2K
13:25 2,769.02 2,769.55 2,769.02 2,769.52 79,063.8K
13:26 2,769.37 2,769.98 2,769.37 2,769.98 68,473.2K
13:27 2,769.90 2,770.42 2,769.17 2,769.36 89,906.8K
13:28 2,769.59 2,769.65 2,769.16 2,769.49 70,023.0K
13:29 2,769.27 2,769.45 2,768.00 2,768.00 64,253.8K
13:30 2,768.27 2,769.67 2,768.27 2,769.53 82,179.2K
13:31 2,769.44 2,769.90 2,769.38 2,769.67 69,307.4K
13:32 2,771.22 2,773.02 2,771.17 2,772.93 173,628.7K
13:33 2,772.68 2,773.04 2,770.51 2,770.51 98,277.0K
13:34 2,770.20 2,771.82 2,769.63 2,771.72 92,159.9K
13:35 2,771.57 2,773.77 2,771.44 2,772.68 85,887.0K
13:36 2,772.43 2,772.43 2,768.73 2,768.73 136,461.9K
13:37 2,768.46 2,768.49 2,766.85 2,767.37 157,781.7K
13:38 2,767.38 2,767.38 2,765.82 2,765.85 185,755.6K
13:39 2,766.17 2,769.71 2,766.10 2,769.54 120,221.3K
13:40 2,769.38 2,769.45 2,767.48 2,767.81 70,242.9K
13:41 2,767.63 2,768.52 2,767.63 2,768.44 63,948.5K
13:42 2,768.09 2,768.17 2,766.35 2,766.35 75,953.2K
13:43 2,766.28 2,766.28 2,763.80 2,763.88 125,624.3K
13:44 2,763.78 2,763.82 2,762.33 2,762.86 134,937.3K
13:45 2,762.94 2,763.58 2,762.47 2,763.45 83,156.1K
13:46 2,763.67 2,764.33 2,763.67 2,763.97 59,979.9K
13:47 2,763.76 2,764.60 2,763.65 2,764.52 85,021.8K
13:48 2,764.59 2,764.67 2,763.24 2,763.24 51,042.3K
13:49 2,763.12 2,763.12 2,761.61 2,762.13 107,239.4K
13:50 2,762.58 2,762.73 2,759.86 2,761.11 182,295.1K
13:51 2,761.23 2,761.35 2,760.45 2,760.77 131,378.8K
13:52 2,760.27 2,760.91 2,759.14 2,760.91 103,283.7K
13:53 2,760.84 2,761.53 2,760.84 2,761.43 51,920.6K
13:54 2,761.31 2,761.31 2,759.68 2,760.47 66,091.8K
13:55 2,760.48 2,760.48 2,758.68 2,758.68 126,352.4K
13:56 2,758.98 2,760.21 2,758.98 2,760.17 77,118.8K
13:57 2,760.42 2,761.45 2,760.42 2,761.45 39,110.3K
13:58 2,760.60 2,760.90 2,760.60 2,760.90 29,028.6K
13:59 2,760.87 2,761.52 2,760.87 2,761.52 43,717.6K
14:00 2,761.60 2,762.13 2,761.55 2,762.13 46,144.5K
14:01 2,762.11 2,762.91 2,762.11 2,762.91 39,402.2K
14:02 2,763.00 2,763.24 2,762.66 2,762.80 33,091.0K
14:03 2,762.75 2,763.25 2,762.75 2,763.25 36,376.9K
14:04 2,762.95 2,762.95 2,762.71 2,762.71 30,867.0K
14:05 2,762.82 2,763.06 2,760.75 2,760.77 178,249.6K
14:06 2,760.81 2,760.90 2,756.58 2,756.60 203,736.2K
14:07 2,757.60 2,758.10 2,757.09 2,757.09 85,255.1K
14:08 2,757.31 2,757.31 2,755.56 2,756.19 128,828.8K
14:09 2,754.73 2,755.03 2,752.86 2,753.19 283,208.4K
14:10 2,753.18 2,755.57 2,753.04 2,755.33 174,110.8K
14:11 2,755.75 2,758.88 2,755.75 2,758.88 99,482.8K
14:12 2,758.06 2,758.93 2,758.06 2,758.68 80,357.6K
14:13 2,758.83 2,758.91 2,757.55 2,758.34 71,169.6K
14:14 2,758.75 2,758.77 2,757.38 2,757.46 55,091.7K
14:15 2,757.53 2,757.61 2,757.32 2,757.45 29,676.0K
14:16 2,757.63 2,758.04 2,757.24 2,758.04 37,484.4K
14:17 2,758.11 2,758.45 2,756.80 2,756.81 43,030.4K
14:18 2,756.56 2,756.60 2,754.92 2,755.83 88,695.4K
14:19 2,755.83 2,756.80 2,755.79 2,756.80 70,817.5K
14:20 2,756.86 2,758.28 2,756.86 2,758.28 57,385.8K
14:21 2,758.36 2,758.57 2,758.13 2,758.52 61,071.8K
14:22 2,758.75 2,760.60 2,758.75 2,760.60 92,822.3K
14:23 2,761.45 2,767.60 2,761.45 2,765.90 277,582.7K
14:24 2,765.47 2,768.77 2,765.47 2,767.77 148,665.9K
14:25 2,768.08 2,768.08 2,764.36 2,764.60 108,112.2K
14:26 2,763.45 2,763.99 2,763.31 2,763.99 99,020.8K
14:27 2,763.77 2,763.82 2,762.76 2,762.89 54,142.4K
14:28 2,763.21 2,763.83 2,762.87 2,763.07 66,344.0K
14:29 2,762.98 2,763.12 2,762.71 2,762.71 34,096.7K
14:30 2,762.61 2,762.73 2,762.49 2,762.60 28,515.4K
14:31 2,761.68 2,761.73 2,761.44 2,761.53 71,070.8K
14:32 2,758.89 2,759.30 2,758.34 2,758.34 83,397.5K
14:33 2,758.44 2,759.07 2,757.81 2,759.07 77,202.2K
14:34 2,759.69 2,760.41 2,759.66 2,760.41 42,325.2K
14:35 2,760.67 2,760.75 2,759.34 2,760.75 42,263.0K
14:36 2,760.99 2,763.76 2,760.99 2,763.76 54,984.8K
14:37 2,763.02 2,764.45 2,762.67 2,764.45 76,383.1K
14:38 2,765.06 2,765.06 2,763.28 2,763.54 76,283.9K
14:39 2,764.06 2,764.66 2,764.02 2,764.02 64,070.9K
14:40 2,763.87 2,764.42 2,763.50 2,764.42 55,364.9K
14:41 2,764.37 2,764.37 2,761.78 2,761.82 82,290.2K
14:42 2,761.64 2,761.64 2,760.04 2,760.46 61,990.6K
14:43 2,760.23 2,762.46 2,760.02 2,762.46 90,826.8K
14:44 2,762.68 2,763.62 2,762.53 2,763.55 59,444.9K
14:45 2,763.34 2,763.67 2,762.82 2,763.33 78,682.7K
14:46 2,761.98 2,762.08 2,761.41 2,761.52 64,107.9K
14:47 2,755.45 2,755.71 2,753.61 2,753.61 509,244.5K
14:48 2,752.12 2,754.87 2,751.90 2,754.87 219,559.9K
14:49 2,754.17 2,756.18 2,754.17 2,756.18 94,396.2K
14:50 2,756.19 2,756.19 2,754.71 2,755.51 92,279.0K
14:51 2,755.08 2,755.20 2,753.91 2,753.91 124,784.6K
14:52 2,753.39 2,753.39 2,751.86 2,751.86 139,534.9K
14:53 2,751.01 2,752.03 2,750.08 2,752.00 190,392.9K
14:54 2,752.48 2,754.57 2,752.48 2,754.57 108,385.3K
14:55 2,755.05 2,755.82 2,755.05 2,755.39 44,020.1K
14:56 2,755.66 2,758.60 2,755.66 2,758.60 118,135.4K
14:57 2,759.57 2,760.56 2,759.57 2,760.56 86,332.6K
14:58 2,761.23 2,763.36 2,761.23 2,763.32 224,232.4K
14:59 2,763.73 2,763.92 2,762.70 2,763.13 78,893.6K
15:00 2,763.35 2,763.62 2,763.11 2,763.14 75,728.7K
15:01 2,763.73 2,764.00 2,763.73 2,764.00 56,331.1K
15:02 2,763.98 2,769.70 2,763.98 2,769.70 357,790.9K
15:03 2,771.38 2,772.14 2,770.66 2,771.00 436,098.2K
15:04 2,771.27 2,772.35 2,769.93 2,769.93 184,419.3K
15:05 2,770.07 2,772.89 2,770.07 2,772.73 203,406.1K
15:06 2,772.34 2,773.44 2,772.31 2,773.44 124,998.4K
15:07 2,773.92 2,777.87 2,773.52 2,777.71 398,571.2K
15:08 2,777.96 2,778.29 2,776.61 2,776.61 222,527.1K
15:09 2,775.99 2,779.04 2,775.74 2,779.01 247,685.7K
15:10 2,780.06 2,780.42 2,778.13 2,778.72 307,076.5K
15:11 2,778.21 2,778.21 2,775.00 2,775.03 176,365.9K
15:12 2,775.03 2,775.17 2,773.54 2,774.23 162,565.2K
15:13 2,774.43 2,775.40 2,774.43 2,775.40 60,878.6K
15:14 2,775.50 2,775.77 2,775.09 2,775.77 87,811.7K
15:15 2,775.96 2,776.72 2,775.96 2,776.46 86,115.8K
15:16 2,776.41 2,776.41 2,774.26 2,774.26 84,201.6K
15:17 2,774.37 2,775.08 2,773.92 2,775.08 104,868.9K
15:18 2,775.83 2,778.14 2,775.83 2,777.55 215,332.8K
15:19 2,777.37 2,778.03 2,776.90 2,777.15 96,709.7K
15:20 2,777.46 2,783.76 2,777.46 2,783.71 598,033.5K
15:21 2,783.84 2,787.51 2,783.84 2,787.06 752,146.4K
15:22 2,787.23 2,787.76 2,785.66 2,785.94 652,004.7K
15:23 2,785.89 2,787.17 2,785.68 2,785.83 297,238.0K
15:24 2,785.60 2,785.60 2,783.36 2,783.78 224,485.2K
15:25 2,783.93 2,786.08 2,783.93 2,786.08 176,755.6K
15:26 2,785.94 2,789.02 2,785.61 2,789.02 385,617.9K
15:27 2,788.88 2,790.58 2,788.01 2,790.58 411,192.1K
15:28 2,791.21 2,793.55 2,790.95 2,793.55 556,226.9K
15:29 2,793.87 2,795.32 2,793.71 2,795.22 498,070.3K
15:30 2,795.72 2,796.18 2,794.63 2,794.67 524,783.8K
15:31 2,793.84 2,793.84 2,791.06 2,791.06 347,290.5K
15:32 2,790.71 2,792.09 2,790.71 2,792.08 201,283.1K
15:33 2,792.91 2,795.17 2,792.62 2,795.17 277,008.5K
15:34 2,795.85 2,796.32 2,793.03 2,793.03 366,603.7K
15:35 2,793.79 2,795.71 2,793.67 2,795.71 211,013.4K
15:36 2,795.57 2,795.57 2,793.13 2,793.13 296,299.5K
15:37 2,790.83 2,790.83 2,787.22 2,787.55 501,737.8K
15:38 2,788.66 2,792.41 2,788.37 2,792.41 233,987.7K
15:39 2,792.81 2,792.81 2,789.48 2,791.04 178,527.9K
15:40 2,790.69 2,790.69 2,785.53 2,785.53 206,733.4K
15:41 2,785.47 2,785.47 2,781.72 2,781.72 372,332.7K
15:42 2,781.72 2,784.00 2,780.71 2,783.37 197,587.7K
15:43 2,783.40 2,785.45 2,783.40 2,785.02 150,758.6K
15:44 2,785.43 2,785.92 2,782.75 2,782.75 184,606.6K
15:45 2,782.05 2,783.06 2,781.07 2,781.24 211,151.7K
15:46 2,781.47 2,785.14 2,781.30 2,785.14 173,236.5K
15:47 2,787.47 2,788.01 2,786.26 2,788.01 210,259.5K
15:48 2,787.82 2,790.20 2,787.82 2,790.20 162,972.8K
15:49 2,789.85 2,792.73 2,789.38 2,792.31 288,710.5K
15:50 2,792.30 2,792.33 2,790.69 2,790.69 160,837.0K
15:51 2,789.37 2,789.37 2,787.26 2,787.26 139,131.4K
15:52 2,786.45 2,786.99 2,784.29 2,784.47 135,092.9K
15:53 2,781.97 2,784.41 2,781.97 2,784.41 261,713.8K
15:54 2,784.87 2,786.40 2,784.87 2,785.46 148,887.0K
15:55 2,784.39 2,784.87 2,780.40 2,782.06 346,328.3K
15:56 2,782.48 2,784.38 2,781.97 2,784.38 198,889.8K
15:57 2,784.66 2,784.66 2,782.50 2,782.50 170,203.9K
15:58 2,781.89 2,782.18 2,779.69 2,780.67 347,034.0K
15:59 2,780.93 2,782.08 2,780.64 2,782.08 168,969.9K
16:00 2,782.00 2,784.03 2,781.99 2,783.02 195,036.2K
16:01 2,783.33 2,786.71 2,783.33 2,786.71 171,005.3K
16:02 2,787.81 2,788.64 2,785.52 2,785.76 153,462.2K
16:03 2,786.21 2,786.43 2,779.29 2,779.29 338,592.3K
16:04 2,777.97 2,782.16 2,777.97 2,782.16 607,056.4K
16:05 2,780.60 2,782.78 2,780.60 2,781.48 119,290.7K
16:06 2,780.56 2,785.04 2,780.56 2,785.04 128,997.8K
16:07 2,784.47 2,784.50 2,783.56 2,783.86 93,293.5K
16:08 2,783.43 2,786.15 2,782.36 2,786.10 189,509.8K
16:09 2,786.36 2,788.38 2,786.36 2,787.42 144,175.1K
16:10 2,787.31 2,790.23 2,787.03 2,790.23 130,792.5K
16:11 2,791.44 2,793.28 2,791.20 2,792.82 344,250.3K
16:12 2,792.74 2,792.74 2,790.38 2,790.57 220,260.8K
16:13 2,789.92 2,789.92 2,789.06 2,789.06 103,658.0K
16:14 2,789.29 2,789.85 2,788.55 2,788.55 70,769.6K
16:15 2,788.20 2,790.67 2,788.04 2,790.67 111,835.5K
16:16 2,790.77 2,793.24 2,790.77 2,793.03 246,611.2K
16:17 2,792.86 2,793.38 2,792.14 2,793.38 130,311.7K
16:18 2,793.32 2,793.32 2,791.92 2,791.92 198,059.8K
16:19 2,791.87 2,791.87 2,790.77 2,791.37 126,622.0K
16:20 2,791.88 2,794.70 2,791.88 2,794.70 170,820.2K
16:21 2,794.61 2,794.71 2,793.02 2,793.31 153,260.9K
16:22 2,793.39 2,793.84 2,791.12 2,791.12 123,084.3K
16:23 2,791.19 2,791.19 2,789.95 2,790.51 151,520.9K
16:24 2,790.20 2,790.80 2,790.09 2,790.80 61,694.9K
16:25 2,791.05 2,791.94 2,790.49 2,790.49 87,448.9K
16:26 2,790.16 2,790.22 2,787.85 2,787.85 128,268.4K
16:27 2,787.72 2,787.72 2,786.73 2,787.10 155,026.1K
16:28 2,787.03 2,787.03 2,783.72 2,783.72 274,011.2K
16:29 2,783.64 2,783.80 2,783.32 2,783.32 144,069.3K
16:30 2,783.38 2,787.03 2,783.20 2,787.03 143,023.7K
16:31 2,787.45 2,787.51 2,785.77 2,785.77 106,769.3K
16:32 2,783.88 2,783.88 2,779.18 2,779.78 499,945.7K
16:33 2,779.69 2,780.14 2,776.06 2,776.94 372,173.2K
16:34 2,770.74 2,774.11 2,769.17 2,773.68 1,063,751.3K
16:35 2,772.15 2,772.15 2,769.86 2,769.86 278,142.3K
16:36 2,769.41 2,769.41 2,763.56 2,763.56 563,270.2K
16:37 2,764.41 2,765.54 2,764.41 2,765.54 456,040.4K
16:38 2,765.41 2,767.03 2,764.65 2,767.03 360,187.2K
16:39 2,767.39 2,771.25 2,766.89 2,766.92 392,787.5K
16:40 2,766.55 2,766.55 2,760.80 2,761.61 466,472.2K
16:41 2,761.85 2,763.15 2,761.79 2,762.28 283,860.2K
16:42 2,762.05 2,765.33 2,761.81 2,763.05 192,584.2K
16:43 2,762.90 2,763.42 2,762.81 2,763.42 127,956.5K
16:44 2,764.19 2,765.22 2,761.24 2,761.24 210,358.3K
16:45 2,761.25 2,764.02 2,760.81 2,764.02 208,841.2K
16:46 2,762.94 2,766.06 2,762.94 2,766.06 184,350.0K
16:47 2,765.54 2,767.27 2,765.54 2,766.25 178,186.2K
16:48 2,766.36 2,767.97 2,764.41 2,766.94 159,175.2K
16:49 2,767.84 2,767.84 2,764.38 2,765.26 153,459.3K
16:50 2,765.26 2,765.70 2,765.26 2,765.58 87,493.1K
16:51 2,765.69 2,765.69 2,763.66 2,763.66 100,969.9K
16:52 2,763.20 2,763.78 2,762.38 2,763.04 107,194.1K
16:53 2,762.84 2,762.90 2,759.18 2,759.18 169,294.4K
16:54 2,762.03 2,762.18 2,760.59 2,760.67 131,792.5K
16:55 2,760.91 2,760.92 2,759.58 2,760.46 111,878.6K
16:56 2,761.32 2,762.42 2,761.26 2,762.41 93,438.1K
16:57 2,762.78 2,767.53 2,762.64 2,764.09 267,304.8K
16:58 2,765.68 2,765.68 2,759.20 2,759.20 191,634.8K
16:59 2,759.27 2,759.27 2,755.82 2,756.35 278,490.4K
17:00 2,755.78 2,758.09 2,755.47 2,758.09 185,413.5K
17:01 2,758.26 2,758.56 2,753.89 2,753.89 174,911.6K
17:02 2,753.21 2,755.05 2,752.26 2,755.05 302,424.1K
17:03 2,755.26 2,757.03 2,755.26 2,756.30 144,613.3K
17:04 2,756.43 2,757.30 2,756.43 2,757.30 72,092.9K
17:05 2,757.61 2,757.61 2,755.90 2,756.21 136,863.2K
17:06 2,757.17 2,758.40 2,757.17 2,757.64 93,997.7K
17:07 2,758.04 2,758.17 2,755.41 2,755.41 116,761.3K
17:08 2,754.42 2,754.67 2,752.15 2,752.43 170,114.8K
17:09 2,753.00 2,753.00 2,752.21 2,752.32 109,331.4K
17:10 2,751.98 2,751.98 2,750.98 2,751.01 347,374.4K
17:11 2,752.43 2,753.50 2,751.04 2,751.04 205,618.5K
17:12 2,750.88 2,750.88 2,746.13 2,746.13 303,967.6K
17:13 2,746.75 2,747.77 2,746.12 2,747.03 290,052.4K
17:14 2,747.94 2,750.54 2,747.21 2,750.25 273,421.2K
17:15 2,749.62 2,754.78 2,749.62 2,754.78 170,920.7K
17:16 2,755.83 2,760.79 2,755.83 2,760.79 248,402.4K
17:17 2,760.08 2,760.08 2,757.85 2,759.15 147,509.9K
17:18 2,759.34 2,760.89 2,759.34 2,760.52 88,897.0K
17:19 2,760.70 2,760.70 2,759.90 2,759.92 89,794.8K
17:20 2,759.53 2,761.10 2,759.43 2,761.10 109,324.4K
17:21 2,762.56 2,763.42 2,762.54 2,763.40 115,721.1K
17:22 2,762.85 2,763.42 2,761.42 2,761.42 95,285.4K
17:23 2,761.64 2,764.62 2,761.64 2,762.57 81,073.0K
17:24 2,761.97 2,761.98 2,759.86 2,759.86 82,785.3K
17:25 2,759.85 2,763.60 2,759.85 2,763.55 83,361.9K
17:26 2,763.68 2,765.98 2,763.09 2,764.84 115,615.3K
17:27 2,764.63 2,764.68 2,762.73 2,762.75 44,828.3K
17:28 2,762.74 2,763.38 2,761.74 2,761.80 42,847.0K
17:29 2,762.57 2,766.36 2,762.56 2,765.45 99,633.4K
17:30 2,765.00 2,765.00 2,762.81 2,763.16 61,527.8K
17:31 2,763.03 2,763.33 2,761.47 2,762.93 60,630.3K
17:32 2,762.96 2,762.97 2,762.45 2,762.69 35,315.9K
17:33 2,762.64 2,763.38 2,761.29 2,761.52 82,299.4K
17:34 2,761.12 2,763.57 2,760.83 2,763.57 78,800.6K
17:35 2,763.90 2,764.25 2,763.69 2,764.25 48,967.3K
17:36 2,764.26 2,765.80 2,764.24 2,765.80 54,597.2K
17:37 2,766.06 2,768.70 2,766.06 2,768.07 165,689.8K
17:38 2,768.62 2,772.01 2,768.14 2,772.01 192,920.0K
17:39 2,771.85 2,777.44 2,771.85 2,775.65 349,210.2K
17:40 2,775.21 2,775.21 2,772.50 2,772.50 201,514.2K
17:41 2,772.05 2,772.79 2,770.00 2,770.00 105,275.7K
17:42 2,768.52 2,769.46 2,768.52 2,769.03 134,305.2K
17:43 2,769.13 2,769.13 2,766.27 2,766.27 116,110.1K
17:44 2,766.90 2,766.90 2,764.28 2,765.76 132,902.8K
17:45 2,765.66 2,766.46 2,765.36 2,766.36 95,229.3K
17:46 2,766.46 2,766.67 2,765.59 2,766.43 78,714.6K
17:47 2,766.56 2,767.09 2,766.14 2,767.09 82,748.5K
17:48 2,766.43 2,766.66 2,765.51 2,765.63 84,327.8K
17:49 2,765.76 2,765.76 2,758.32 2,758.32 255,483.3K
17:50 2,758.34 2,759.49 2,758.11 2,759.47 173,136.8K
17:51 2,759.57 2,763.70 2,759.57 2,763.21 123,721.0K
17:52 2,762.27 2,762.85 2,761.84 2,762.20 105,336.9K
17:53 2,762.09 2,762.81 2,761.68 2,762.11 55,097.4K
17:54 2,762.57 2,762.57 2,762.08 2,762.35 66,698.2K
17:55 2,763.70 2,765.88 2,763.70 2,764.98 199,947.5K
17:56 2,765.05 2,765.08 2,762.40 2,762.40 82,641.1K
17:57 2,761.91 2,762.01 2,761.28 2,761.55 82,012.1K
17:58 2,761.95 2,762.80 2,761.17 2,761.17 67,935.8K
17:59 2,760.73 2,760.92 2,756.85 2,756.85 123,508.4K
18:00 2,756.73 2,758.37 2,756.65 2,758.37 177,779.2K
18:01 2,758.29 2,760.25 2,758.29 2,759.83 180,749.0K
18:02 2,763.03 2,765.05 2,762.92 2,763.88 206,133.7K
18:03 2,763.76 2,770.15 2,763.76 2,770.15 229,663.7K
18:04 2,768.39 2,770.33 2,767.29 2,770.33 178,761.9K
18:05 2,772.16 2,772.38 2,770.20 2,770.29 166,128.5K
18:06 2,768.63 2,768.96 2,767.41 2,767.88 125,975.3K
18:07 2,769.99 2,770.73 2,769.91 2,770.32 95,530.3K
18:08 2,770.78 2,772.75 2,769.91 2,772.75 122,255.5K
18:09 2,772.49 2,773.59 2,771.41 2,771.90 127,783.0K
18:10 2,771.81 2,771.81 2,768.98 2,769.80 134,774.6K
18:11 2,769.93 2,770.73 2,769.93 2,770.19 84,764.6K
18:12 2,770.35 2,770.71 2,767.46 2,767.93 66,039.5K
18:13 2,767.79 2,768.20 2,767.72 2,768.08 58,591.3K
18:14 2,766.64 2,766.64 2,765.72 2,765.72 73,946.0K
18:15 2,765.30 2,765.30 2,763.25 2,764.41 98,750.6K
18:16 2,764.16 2,764.31 2,763.53 2,763.53 92,574.5K
18:17 2,763.52 2,765.35 2,763.52 2,765.35 75,477.6K
18:18 2,765.85 2,765.87 2,763.94 2,763.94 73,512.6K
18:19 2,764.19 2,764.19 2,763.48 2,763.48 55,836.7K
18:20 2,763.25 2,763.39 2,761.11 2,761.17 122,739.5K
18:21 2,760.85 2,761.37 2,758.78 2,759.23 248,224.6K
18:22 2,759.29 2,759.59 2,759.21 2,759.54 111,321.8K
18:23 2,759.70 2,760.50 2,758.51 2,758.51 137,259.6K
18:24 2,758.73 2,759.31 2,758.72 2,758.73 73,782.7K
18:25 2,758.78 2,760.74 2,758.72 2,760.74 89,551.9K
18:26 2,761.01 2,765.39 2,761.01 2,764.67 127,757.7K
18:27 2,765.05 2,765.57 2,764.87 2,765.15 80,080.7K
18:28 2,764.82 2,765.63 2,763.83 2,763.83 56,608.2K
18:29 2,763.64 2,763.64 2,761.89 2,761.89 90,445.4K
18:30 2,761.30 2,761.30 2,760.59 2,760.81 210,977.8K
18:31 2,760.98 2,764.27 2,760.98 2,764.05 88,866.3K
18:32 2,763.62 2,763.62 2,756.76 2,756.76 199,124.4K
18:33 2,756.78 2,756.78 2,754.17 2,754.17 268,403.2K
18:34 2,753.91 2,757.70 2,753.91 2,757.70 214,805.6K
18:35 2,757.14 2,760.65 2,756.87 2,760.65 127,924.7K
18:36 2,763.88 2,765.60 2,762.55 2,762.60 272,943.3K
18:37 2,762.13 2,762.38 2,761.28 2,761.42 102,158.4K
18:38 2,758.10 2,759.24 2,757.61 2,759.24 251,348.0K
18:39 2,759.42 2,759.87 2,758.60 2,758.97 129,892.0K
18:40 2,759.17 2,759.17 2,759.17 2,759.17 256,297.3K
18:43 2,764.28 2,764.28 2,764.28 2,764.28 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles