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 2,822.86 2,826.71 2,822.86 2,826.71 2,410,640.1K
10:01 2,828.06 2,828.06 2,823.58 2,823.58 432,913.5K
10:02 2,821.08 2,823.02 2,819.05 2,819.82 509,442.0K
10:03 2,818.84 2,820.34 2,818.34 2,819.82 309,009.7K
10:04 2,820.79 2,822.66 2,820.79 2,822.58 343,979.1K
10:05 2,822.38 2,822.41 2,820.04 2,820.98 274,506.5K
10:06 2,821.24 2,821.24 2,819.03 2,819.03 201,754.2K
10:07 2,820.08 2,820.17 2,817.22 2,817.22 394,245.1K
10:08 2,817.49 2,818.41 2,816.70 2,818.34 361,967.9K
10:09 2,818.32 2,818.32 2,817.11 2,817.11 220,310.1K
10:10 2,817.06 2,817.23 2,815.40 2,816.95 198,088.8K
10:11 2,817.80 2,819.55 2,817.80 2,819.09 188,109.9K
10:12 2,818.49 2,821.87 2,818.49 2,821.87 285,943.9K
10:13 2,821.93 2,822.78 2,821.50 2,822.74 265,107.4K
10:14 2,822.98 2,825.87 2,822.98 2,825.87 279,774.4K
10:15 2,826.53 2,831.89 2,826.43 2,831.62 575,198.6K
10:16 2,833.59 2,836.42 2,833.59 2,835.84 833,510.5K
10:17 2,835.31 2,835.31 2,832.67 2,832.67 380,970.0K
10:18 2,832.84 2,832.84 2,831.81 2,832.83 291,448.1K
10:19 2,832.51 2,832.76 2,827.67 2,827.67 282,916.6K
10:20 2,828.45 2,828.45 2,826.56 2,827.14 228,462.0K
10:21 2,827.09 2,827.57 2,826.53 2,827.00 171,516.4K
10:22 2,826.32 2,831.43 2,826.13 2,831.43 271,415.6K
10:23 2,831.04 2,831.62 2,830.27 2,830.27 155,561.2K
10:24 2,829.72 2,830.16 2,829.54 2,830.03 130,947.5K
10:25 2,830.30 2,830.30 2,828.84 2,828.84 153,225.6K
10:26 2,828.69 2,828.69 2,826.63 2,826.63 244,972.9K
10:27 2,826.48 2,826.54 2,825.52 2,825.84 178,263.6K
10:28 2,825.82 2,826.43 2,825.79 2,826.01 124,869.4K
10:29 2,826.05 2,826.32 2,825.40 2,826.27 390,148.2K
10:30 2,826.50 2,826.61 2,825.38 2,825.51 241,418.8K
10:31 2,825.47 2,827.60 2,824.80 2,827.18 245,793.2K
10:32 2,826.76 2,826.81 2,824.87 2,824.87 209,911.3K
10:33 2,824.66 2,824.66 2,822.94 2,823.69 198,796.5K
10:34 2,823.60 2,823.91 2,823.37 2,823.53 146,160.3K
10:35 2,824.14 2,825.60 2,823.57 2,824.22 174,665.4K
10:36 2,824.44 2,824.44 2,823.63 2,824.12 108,334.9K
10:37 2,823.97 2,824.49 2,823.34 2,824.48 128,798.2K
10:38 2,825.10 2,825.76 2,824.37 2,824.42 277,339.9K
10:39 2,824.42 2,825.25 2,824.42 2,825.25 131,559.9K
10:40 2,824.81 2,824.81 2,823.32 2,823.48 175,673.5K
10:41 2,823.29 2,823.91 2,822.86 2,823.91 112,213.5K
10:42 2,823.93 2,824.26 2,823.93 2,823.97 158,725.4K
10:43 2,823.12 2,823.12 2,821.62 2,822.24 160,797.5K
10:44 2,822.14 2,822.14 2,821.41 2,821.46 150,008.4K
10:45 2,821.35 2,821.45 2,819.24 2,819.24 189,139.9K
10:46 2,818.78 2,819.09 2,817.36 2,817.41 345,223.2K
10:47 2,817.73 2,820.73 2,817.72 2,820.69 176,454.8K
10:48 2,821.19 2,822.35 2,820.09 2,822.10 143,814.3K
10:49 2,822.52 2,824.03 2,822.52 2,823.99 102,693.9K
10:50 2,824.63 2,825.58 2,824.63 2,825.54 122,684.1K
10:51 2,826.09 2,827.64 2,826.09 2,827.52 262,020.7K
10:52 2,827.55 2,827.66 2,825.34 2,825.38 135,323.4K
10:53 2,826.14 2,826.43 2,823.99 2,824.25 112,160.2K
10:54 2,823.98 2,824.47 2,823.64 2,823.95 122,175.1K
10:55 2,823.42 2,823.62 2,823.28 2,823.52 125,513.7K
10:56 2,823.89 2,824.17 2,823.61 2,823.89 129,697.1K
10:57 2,823.53 2,823.88 2,823.24 2,823.24 151,594.0K
10:58 2,823.38 2,824.11 2,823.38 2,824.11 100,550.4K
10:59 2,824.94 2,828.01 2,824.94 2,827.78 207,928.1K
11:00 2,828.29 2,828.42 2,824.42 2,824.52 231,678.8K
11:01 2,820.04 2,820.04 2,810.37 2,811.74 1,093,860.4K
11:02 2,810.08 2,813.03 2,809.79 2,813.03 425,822.9K
11:03 2,813.05 2,813.33 2,806.92 2,806.92 456,675.5K
11:04 2,807.12 2,812.20 2,807.11 2,809.96 312,909.8K
11:05 2,811.54 2,817.08 2,811.35 2,815.29 439,196.6K
11:06 2,815.84 2,818.87 2,815.84 2,818.41 215,017.2K
11:07 2,818.98 2,819.11 2,817.51 2,819.11 209,032.7K
11:08 2,819.35 2,821.19 2,819.35 2,821.19 172,696.1K
11:09 2,821.70 2,821.70 2,819.60 2,819.60 157,187.0K
11:10 2,820.34 2,821.95 2,820.30 2,821.52 238,682.7K
11:11 2,820.83 2,823.93 2,820.83 2,823.93 362,378.5K
11:12 2,824.64 2,824.87 2,823.63 2,824.81 432,435.2K
11:13 2,824.51 2,825.35 2,822.90 2,825.35 294,245.4K
11:14 2,824.98 2,825.82 2,824.73 2,825.57 218,795.6K
11:15 2,825.61 2,828.41 2,825.61 2,827.22 479,033.4K
11:16 2,827.37 2,827.37 2,822.42 2,822.42 425,067.9K
11:17 2,822.02 2,824.62 2,821.87 2,823.81 267,442.0K
11:18 2,824.14 2,825.05 2,822.98 2,822.98 140,790.4K
11:19 2,823.60 2,824.36 2,822.72 2,824.03 210,566.5K
11:20 2,824.23 2,824.69 2,822.57 2,822.57 181,123.6K
11:21 2,822.81 2,822.86 2,819.86 2,819.86 233,752.2K
11:22 2,820.54 2,820.81 2,819.61 2,819.71 200,727.1K
11:23 2,820.05 2,820.05 2,817.28 2,819.45 257,546.0K
11:24 2,820.03 2,821.14 2,820.03 2,821.12 98,316.0K
11:25 2,820.92 2,820.92 2,815.26 2,815.40 332,586.0K
11:26 2,815.53 2,816.18 2,815.30 2,816.06 170,856.4K
11:27 2,816.33 2,819.82 2,816.33 2,819.61 241,162.1K
11:28 2,819.68 2,821.41 2,819.68 2,820.04 176,083.7K
11:29 2,820.38 2,820.80 2,818.50 2,820.08 129,818.0K
11:30 2,820.58 2,823.56 2,820.58 2,823.56 187,351.3K
11:31 2,824.26 2,824.45 2,822.70 2,822.70 120,911.1K
11:32 2,822.94 2,823.04 2,822.67 2,822.77 73,690.2K
11:33 2,821.11 2,821.30 2,819.14 2,820.45 112,314.8K
11:34 2,820.65 2,821.50 2,819.85 2,820.00 151,211.3K
11:35 2,819.46 2,819.46 2,817.06 2,817.93 166,007.2K
11:36 2,817.46 2,817.53 2,814.85 2,814.85 245,543.5K
11:37 2,814.95 2,817.05 2,814.70 2,817.05 178,679.2K
11:38 2,817.43 2,818.02 2,817.33 2,818.02 109,754.3K
11:39 2,818.08 2,819.79 2,818.08 2,819.12 204,871.9K
11:40 2,818.84 2,818.84 2,817.11 2,817.11 90,723.9K
11:41 2,816.23 2,816.23 2,814.29 2,814.29 218,546.4K
11:42 2,814.18 2,814.18 2,813.11 2,813.11 193,911.7K
11:43 2,813.12 2,813.17 2,810.43 2,811.98 311,283.6K
11:44 2,812.12 2,813.06 2,812.06 2,813.06 120,494.1K
11:45 2,814.01 2,814.40 2,812.26 2,812.26 114,324.0K
11:46 2,812.29 2,815.32 2,812.29 2,813.74 140,826.9K
11:47 2,813.87 2,814.79 2,813.85 2,814.42 87,066.2K
11:48 2,814.62 2,815.82 2,814.00 2,814.47 104,678.4K
11:49 2,816.21 2,816.22 2,815.28 2,815.61 96,292.3K
11:50 2,815.55 2,815.93 2,815.01 2,815.23 67,508.6K
11:51 2,815.27 2,816.06 2,815.17 2,815.59 121,910.9K
11:52 2,816.35 2,816.64 2,815.97 2,816.63 79,834.0K
11:53 2,816.56 2,818.49 2,816.46 2,818.40 115,545.5K
11:54 2,818.40 2,818.97 2,817.54 2,817.68 87,672.5K
11:55 2,817.18 2,817.24 2,816.53 2,817.24 108,397.5K
11:56 2,817.52 2,817.73 2,816.48 2,816.48 102,647.6K
11:57 2,816.22 2,816.22 2,814.29 2,814.69 108,540.6K
11:58 2,814.85 2,815.95 2,814.64 2,814.64 79,732.0K
11:59 2,814.57 2,814.74 2,811.07 2,811.07 242,319.8K
12:00 2,810.43 2,811.29 2,810.43 2,811.25 177,061.2K
12:01 2,811.35 2,814.58 2,811.35 2,814.35 127,974.0K
12:02 2,814.06 2,814.06 2,811.02 2,811.02 91,948.5K
12:03 2,811.28 2,811.38 2,811.16 2,811.30 68,943.7K
12:04 2,811.48 2,811.70 2,810.01 2,810.01 68,522.6K
12:05 2,809.07 2,809.07 2,807.88 2,808.12 198,957.5K
12:06 2,808.33 2,809.29 2,808.25 2,808.85 90,009.3K
12:07 2,808.86 2,811.21 2,808.52 2,811.21 98,339.3K
12:08 2,811.92 2,813.36 2,811.48 2,813.36 127,298.9K
12:09 2,813.21 2,813.55 2,812.38 2,813.55 129,620.5K
12:10 2,814.21 2,814.21 2,811.10 2,811.15 178,482.4K
12:11 2,810.89 2,810.89 2,809.36 2,809.73 125,014.9K
12:12 2,809.57 2,809.99 2,809.52 2,809.86 99,277.2K
12:13 2,809.96 2,810.03 2,809.30 2,809.76 66,220.9K
12:14 2,810.21 2,811.31 2,810.11 2,811.16 83,436.3K
12:15 2,810.77 2,814.73 2,810.77 2,814.73 165,076.0K
12:16 2,815.38 2,817.18 2,814.24 2,814.38 332,788.0K
12:17 2,815.76 2,816.78 2,815.04 2,816.78 123,552.2K
12:18 2,817.03 2,818.69 2,817.02 2,818.54 160,163.8K
12:19 2,818.40 2,818.40 2,816.39 2,817.37 133,938.8K
12:20 2,817.88 2,817.88 2,817.24 2,817.55 84,016.2K
12:21 2,817.51 2,817.61 2,816.12 2,816.12 74,171.0K
12:22 2,815.87 2,816.56 2,815.87 2,816.56 70,815.0K
12:23 2,817.07 2,819.62 2,817.07 2,819.62 174,462.8K
12:24 2,819.38 2,820.18 2,819.38 2,819.48 96,963.7K
12:25 2,818.30 2,821.08 2,818.05 2,820.73 129,771.2K
12:26 2,820.76 2,820.76 2,818.77 2,819.17 109,849.1K
12:27 2,819.66 2,819.71 2,818.45 2,818.45 103,234.8K
12:28 2,818.51 2,818.52 2,817.99 2,818.01 100,437.2K
12:29 2,818.12 2,818.48 2,816.77 2,818.48 132,207.1K
12:30 2,818.39 2,818.57 2,816.88 2,817.48 78,896.6K
12:31 2,817.74 2,819.22 2,817.74 2,818.69 46,806.1K
12:32 2,818.79 2,818.79 2,818.34 2,818.55 43,317.3K
12:33 2,818.64 2,820.87 2,818.64 2,820.87 98,479.2K
12:34 2,820.60 2,821.07 2,819.92 2,821.07 71,677.1K
12:35 2,821.07 2,821.18 2,820.01 2,820.82 83,225.1K
12:36 2,821.86 2,822.60 2,821.76 2,822.60 145,077.9K
12:37 2,823.03 2,824.29 2,822.73 2,822.73 234,953.6K
12:38 2,822.63 2,822.97 2,821.45 2,821.45 87,083.3K
12:39 2,820.10 2,821.86 2,820.10 2,821.86 100,992.3K
12:40 2,822.22 2,823.32 2,821.85 2,822.71 161,710.8K
12:41 2,822.63 2,822.63 2,820.13 2,820.13 105,214.2K
12:42 2,819.63 2,820.45 2,819.14 2,820.45 102,024.1K
12:43 2,820.57 2,820.65 2,819.58 2,819.58 67,366.1K
12:44 2,819.30 2,819.98 2,819.30 2,819.79 125,646.6K
12:45 2,819.75 2,819.98 2,819.38 2,819.98 67,276.4K
12:46 2,820.06 2,820.63 2,819.89 2,820.63 70,265.8K
12:47 2,820.57 2,822.16 2,820.44 2,822.16 104,099.0K
12:48 2,822.60 2,825.06 2,822.60 2,825.06 282,513.0K
12:49 2,825.90 2,826.20 2,824.38 2,824.51 281,018.5K
12:50 2,824.41 2,826.38 2,824.33 2,826.38 130,372.9K
12:51 2,826.21 2,826.70 2,826.13 2,826.16 112,447.0K
12:52 2,826.24 2,826.76 2,826.20 2,826.36 78,783.9K
12:53 2,826.52 2,826.56 2,826.34 2,826.40 92,030.5K
12:54 2,826.60 2,827.28 2,826.58 2,827.23 127,757.1K
12:55 2,827.44 2,828.38 2,827.44 2,828.38 163,476.9K
12:56 2,828.49 2,828.49 2,827.40 2,827.89 100,395.0K
12:57 2,827.62 2,827.62 2,825.69 2,825.69 100,210.9K
12:58 2,825.59 2,825.59 2,825.06 2,825.35 118,440.7K
12:59 2,825.20 2,825.34 2,824.51 2,824.51 134,420.3K
13:00 2,824.32 2,825.62 2,824.32 2,825.55 84,433.0K
13:01 2,825.57 2,825.57 2,824.22 2,824.37 87,794.0K
13:02 2,824.22 2,824.24 2,822.50 2,822.71 110,533.6K
13:03 2,822.80 2,822.80 2,821.67 2,822.18 138,197.8K
13:04 2,822.24 2,824.15 2,822.24 2,824.15 87,072.4K
13:05 2,824.29 2,824.43 2,822.05 2,822.36 106,013.7K
13:06 2,822.19 2,824.81 2,822.19 2,824.41 112,544.8K
13:07 2,824.41 2,824.62 2,823.53 2,823.53 52,592.6K
13:08 2,823.68 2,823.94 2,823.68 2,823.71 49,943.1K
13:09 2,823.67 2,824.22 2,823.63 2,824.04 55,977.5K
13:10 2,823.90 2,824.49 2,823.80 2,824.11 49,481.4K
13:11 2,823.79 2,824.35 2,823.78 2,824.26 48,288.6K
13:12 2,824.50 2,825.28 2,824.50 2,825.16 88,196.2K
13:13 2,825.60 2,828.06 2,825.60 2,827.63 153,263.9K
13:14 2,828.67 2,828.92 2,828.67 2,828.71 109,416.9K
13:15 2,828.68 2,830.73 2,828.68 2,830.67 178,170.1K
13:16 2,830.71 2,831.77 2,830.71 2,831.00 243,735.5K
13:17 2,831.35 2,831.77 2,831.23 2,831.34 158,232.2K
13:18 2,831.16 2,835.25 2,831.16 2,835.25 554,423.6K
13:19 2,834.77 2,834.77 2,833.98 2,834.02 151,325.7K
13:20 2,834.16 2,834.86 2,833.35 2,833.35 231,639.0K
13:21 2,833.37 2,833.37 2,831.46 2,831.46 136,422.2K
13:22 2,830.66 2,830.66 2,829.26 2,829.26 165,934.1K
13:23 2,829.33 2,830.31 2,828.89 2,830.01 89,585.8K
13:24 2,830.31 2,830.35 2,829.61 2,829.88 81,291.6K
13:25 2,829.93 2,830.35 2,829.58 2,830.10 85,652.4K
13:26 2,830.57 2,832.13 2,830.47 2,830.48 131,629.5K
13:27 2,830.52 2,833.52 2,830.23 2,833.52 129,072.1K
13:28 2,833.05 2,834.01 2,833.05 2,834.01 181,513.6K
13:29 2,834.41 2,835.19 2,834.41 2,834.90 252,021.8K
13:30 2,834.84 2,835.87 2,834.84 2,835.21 188,050.1K
13:31 2,835.04 2,836.30 2,835.04 2,836.30 172,135.3K
13:32 2,836.58 2,837.63 2,836.58 2,837.45 206,073.5K
13:33 2,837.30 2,837.30 2,834.36 2,834.36 156,103.4K
13:34 2,833.98 2,834.93 2,833.98 2,834.71 96,023.9K
13:35 2,834.82 2,835.21 2,834.12 2,834.33 87,908.7K
13:36 2,834.20 2,834.26 2,833.75 2,833.75 108,184.6K
13:37 2,833.28 2,833.68 2,832.66 2,832.66 116,256.2K
13:38 2,832.71 2,832.71 2,831.52 2,832.07 123,912.1K
13:39 2,832.39 2,832.39 2,831.24 2,831.24 99,031.2K
13:40 2,830.85 2,833.46 2,830.85 2,833.44 114,706.0K
13:41 2,833.50 2,833.56 2,832.99 2,832.99 91,794.8K
13:42 2,832.94 2,833.82 2,832.80 2,833.82 47,908.7K
13:43 2,833.78 2,833.99 2,833.51 2,833.70 69,916.5K
13:44 2,834.11 2,834.52 2,834.08 2,834.08 83,518.0K
13:45 2,831.39 2,831.39 2,827.60 2,827.91 241,065.6K
13:46 2,827.49 2,829.68 2,827.47 2,829.68 99,439.8K
13:47 2,829.86 2,831.10 2,829.86 2,831.00 94,896.4K
13:48 2,831.60 2,832.37 2,831.48 2,832.15 67,668.9K
13:49 2,832.28 2,832.28 2,829.53 2,829.63 182,849.2K
13:50 2,829.58 2,830.40 2,828.87 2,828.87 102,945.6K
13:51 2,828.83 2,828.83 2,827.54 2,827.54 192,524.2K
13:52 2,827.71 2,830.34 2,827.71 2,830.28 128,841.8K
13:53 2,830.46 2,830.76 2,830.38 2,830.38 32,011.7K
13:54 2,830.42 2,831.13 2,830.20 2,831.13 64,952.9K
13:55 2,830.96 2,831.90 2,830.96 2,831.45 66,516.9K
13:56 2,831.45 2,831.60 2,831.35 2,831.37 80,901.9K
13:57 2,831.80 2,831.80 2,829.63 2,829.68 74,224.2K
13:58 2,829.08 2,830.13 2,829.08 2,829.88 77,987.7K
13:59 2,830.43 2,831.86 2,830.43 2,831.86 86,111.1K
14:00 2,832.00 2,832.00 2,831.53 2,831.83 43,714.9K
14:01 2,832.02 2,832.16 2,831.51 2,831.65 50,300.0K
14:02 2,831.89 2,832.07 2,831.84 2,831.93 49,969.3K
14:03 2,831.65 2,831.85 2,831.53 2,831.53 45,852.9K
14:04 2,831.51 2,831.74 2,831.28 2,831.29 44,335.2K
14:05 2,831.42 2,832.47 2,831.42 2,832.46 46,942.5K
14:06 2,832.87 2,834.79 2,832.87 2,834.79 161,185.8K
14:07 2,835.01 2,836.79 2,835.01 2,836.79 355,923.4K
14:08 2,837.04 2,839.01 2,837.04 2,838.28 292,155.5K
14:09 2,837.03 2,837.44 2,835.05 2,836.64 207,568.2K
14:10 2,836.83 2,836.88 2,834.87 2,834.87 87,033.6K
14:11 2,834.91 2,836.17 2,834.91 2,836.17 44,884.4K
14:12 2,835.95 2,835.95 2,833.01 2,833.01 104,193.3K
14:13 2,833.11 2,834.42 2,833.11 2,833.42 77,870.2K
14:14 2,833.45 2,834.53 2,833.45 2,834.53 45,376.7K
14:15 2,834.53 2,834.54 2,833.99 2,834.26 44,768.9K
14:16 2,834.37 2,834.37 2,831.28 2,831.28 197,604.4K
14:17 2,830.34 2,832.00 2,829.72 2,831.92 184,472.9K
14:18 2,831.79 2,833.87 2,831.72 2,833.45 92,080.9K
14:19 2,833.40 2,833.40 2,830.73 2,830.73 66,140.8K
14:20 2,830.77 2,831.05 2,830.44 2,830.50 71,351.2K
14:21 2,830.09 2,830.09 2,827.52 2,827.52 178,217.5K
14:22 2,826.05 2,828.18 2,826.05 2,827.60 209,053.1K
14:23 2,827.67 2,827.79 2,827.23 2,827.32 48,034.3K
14:24 2,827.54 2,827.54 2,826.50 2,826.51 92,408.3K
14:25 2,826.50 2,826.50 2,826.11 2,826.32 81,758.6K
14:26 2,826.48 2,828.60 2,826.48 2,828.60 125,331.3K
14:27 2,827.89 2,828.44 2,827.02 2,827.02 119,110.5K
14:28 2,827.15 2,827.21 2,825.52 2,825.52 95,653.9K
14:29 2,825.40 2,825.44 2,823.97 2,823.97 168,362.8K
14:30 2,823.89 2,824.03 2,822.87 2,822.96 142,024.7K
14:31 2,823.28 2,823.64 2,823.11 2,823.41 120,188.4K
14:32 2,823.69 2,823.89 2,822.99 2,823.38 118,456.5K
14:33 2,823.17 2,823.17 2,822.00 2,822.00 147,305.4K
14:34 2,821.07 2,822.14 2,820.69 2,822.14 304,640.0K
14:35 2,822.09 2,824.35 2,822.00 2,824.35 94,921.5K
14:36 2,824.20 2,824.82 2,824.15 2,824.75 98,852.4K
14:37 2,824.51 2,825.50 2,824.12 2,825.50 163,869.5K
14:38 2,826.16 2,829.64 2,826.16 2,828.12 257,633.6K
14:39 2,828.18 2,828.30 2,827.28 2,827.34 104,402.3K
14:40 2,827.68 2,827.76 2,825.58 2,825.89 93,976.3K
14:41 2,825.68 2,826.41 2,825.35 2,826.25 218,893.9K
14:42 2,825.87 2,826.74 2,825.78 2,826.71 72,635.3K
14:43 2,826.53 2,826.84 2,826.42 2,826.67 105,445.4K
14:44 2,826.67 2,826.67 2,821.85 2,821.85 183,750.4K
14:45 2,822.73 2,824.01 2,822.04 2,824.01 141,509.8K
14:46 2,823.80 2,823.80 2,822.41 2,822.41 66,759.5K
14:47 2,822.01 2,822.03 2,819.25 2,819.25 195,022.7K
14:48 2,818.14 2,819.45 2,817.97 2,819.45 277,217.4K
14:49 2,819.04 2,819.04 2,816.14 2,816.35 225,784.7K
14:50 2,816.19 2,818.89 2,815.82 2,818.89 161,704.1K
14:51 2,818.51 2,819.35 2,817.94 2,818.38 97,247.5K
14:52 2,817.87 2,819.02 2,817.87 2,818.60 82,328.6K
14:53 2,819.23 2,819.70 2,819.23 2,819.68 66,246.4K
14:54 2,819.84 2,821.18 2,819.84 2,820.99 100,486.9K
14:55 2,820.97 2,821.60 2,820.81 2,821.49 62,450.5K
14:56 2,821.80 2,826.74 2,821.80 2,825.51 225,832.2K
14:57 2,825.53 2,825.53 2,822.83 2,823.92 162,980.6K
14:58 2,823.91 2,823.91 2,822.33 2,822.56 92,987.1K
14:59 2,822.58 2,822.69 2,820.46 2,820.60 162,269.6K
15:00 2,821.86 2,823.39 2,821.86 2,823.39 158,985.1K
15:01 2,823.18 2,824.46 2,822.95 2,823.15 104,450.3K
15:02 2,822.83 2,823.64 2,822.83 2,823.10 67,124.2K
15:03 2,822.48 2,822.48 2,820.00 2,820.00 224,801.2K
15:04 2,819.44 2,822.35 2,819.38 2,822.35 111,419.1K
15:05 2,822.10 2,822.10 2,818.17 2,818.17 157,004.6K
15:06 2,818.28 2,818.28 2,816.79 2,817.27 126,048.4K
15:07 2,817.02 2,819.06 2,817.02 2,818.26 197,907.1K
15:08 2,818.63 2,818.63 2,817.04 2,817.34 123,280.5K
15:09 2,817.13 2,817.94 2,817.02 2,817.75 106,286.1K
15:10 2,817.83 2,817.83 2,816.16 2,816.65 89,131.3K
15:11 2,816.68 2,816.91 2,815.58 2,816.91 103,641.2K
15:12 2,816.37 2,819.33 2,816.34 2,819.03 109,576.9K
15:13 2,815.45 2,817.68 2,815.45 2,817.68 142,127.4K
15:14 2,817.75 2,817.86 2,817.59 2,817.60 63,280.7K
15:15 2,817.71 2,817.91 2,816.20 2,816.31 124,464.6K
15:16 2,815.30 2,816.69 2,815.30 2,816.46 83,891.2K
15:17 2,816.16 2,817.70 2,816.16 2,817.70 45,709.8K
15:18 2,817.88 2,819.30 2,817.88 2,819.30 57,381.6K
15:19 2,819.79 2,821.12 2,819.79 2,820.83 96,411.8K
15:20 2,820.89 2,821.54 2,820.89 2,821.28 58,297.0K
15:21 2,821.39 2,821.61 2,812.28 2,812.28 397,758.5K
15:22 2,811.61 2,811.61 2,806.94 2,806.98 644,108.3K
15:23 2,806.71 2,811.28 2,806.07 2,810.82 657,100.3K
15:24 2,814.55 2,816.46 2,812.66 2,813.40 302,842.8K
15:25 2,813.52 2,819.82 2,813.52 2,819.24 237,140.6K
15:26 2,819.07 2,820.17 2,815.90 2,820.17 142,764.0K
15:27 2,820.04 2,820.04 2,818.33 2,818.33 88,351.0K
15:28 2,818.26 2,821.51 2,818.22 2,820.62 128,640.9K
15:29 2,819.64 2,820.73 2,819.64 2,820.58 67,947.6K
15:30 2,819.99 2,820.53 2,819.41 2,819.89 64,700.8K
15:31 2,820.11 2,821.38 2,819.68 2,821.25 70,384.6K
15:32 2,821.06 2,824.03 2,821.05 2,823.80 185,850.8K
15:33 2,824.42 2,825.06 2,824.22 2,824.22 115,417.4K
15:34 2,823.98 2,824.33 2,823.58 2,824.19 89,368.1K
15:35 2,824.22 2,825.69 2,824.22 2,825.02 89,711.0K
15:36 2,825.52 2,825.91 2,824.94 2,824.94 64,419.4K
15:37 2,825.04 2,825.04 2,821.69 2,821.69 85,658.2K
15:38 2,821.76 2,824.43 2,821.76 2,824.43 56,145.1K
15:39 2,824.70 2,827.51 2,824.70 2,826.98 99,056.2K
15:40 2,826.94 2,827.78 2,825.27 2,825.81 138,836.6K
15:41 2,825.26 2,825.26 2,823.97 2,824.25 55,016.6K
15:42 2,824.30 2,824.51 2,824.22 2,824.27 40,248.2K
15:43 2,823.85 2,823.85 2,822.76 2,822.79 36,045.1K
15:44 2,822.86 2,822.93 2,821.75 2,821.92 95,332.4K
15:45 2,822.02 2,822.57 2,821.81 2,822.27 30,248.9K
15:46 2,822.43 2,823.80 2,822.43 2,823.80 51,811.0K
15:47 2,824.14 2,824.66 2,823.70 2,823.70 26,674.5K
15:48 2,823.55 2,823.55 2,822.23 2,823.20 44,195.0K
15:49 2,822.75 2,822.81 2,822.36 2,822.36 41,256.6K
15:50 2,821.93 2,823.36 2,821.85 2,823.36 80,154.2K
15:51 2,824.26 2,824.32 2,823.65 2,823.67 40,942.4K
15:52 2,823.56 2,824.81 2,823.56 2,824.65 51,838.9K
15:53 2,824.83 2,824.83 2,824.27 2,824.27 26,886.4K
15:54 2,824.11 2,824.11 2,823.64 2,823.96 38,427.3K
15:55 2,824.08 2,824.40 2,823.80 2,824.40 31,930.3K
15:56 2,824.49 2,825.64 2,824.49 2,825.54 58,490.2K
15:57 2,825.54 2,827.19 2,825.53 2,827.14 100,113.5K
15:58 2,827.15 2,827.16 2,826.37 2,827.02 56,276.8K
15:59 2,827.59 2,829.23 2,827.32 2,827.32 194,320.1K
16:00 2,827.44 2,827.44 2,826.73 2,826.73 77,793.9K
16:01 2,826.77 2,826.77 2,824.87 2,824.91 64,567.9K
16:02 2,825.08 2,825.08 2,824.57 2,824.65 37,815.6K
16:03 2,825.13 2,826.44 2,822.44 2,822.44 93,825.6K
16:04 2,821.84 2,822.23 2,819.38 2,819.47 142,443.1K
16:05 2,820.22 2,822.67 2,820.14 2,820.14 113,932.2K
16:06 2,820.63 2,821.09 2,820.51 2,820.52 32,142.9K
16:07 2,821.57 2,823.15 2,821.57 2,822.89 44,545.4K
16:08 2,822.78 2,823.07 2,820.36 2,820.36 56,674.1K
16:09 2,820.47 2,820.94 2,818.33 2,818.90 113,694.0K
16:10 2,818.88 2,820.46 2,817.40 2,819.62 152,299.2K
16:11 2,820.26 2,821.75 2,820.26 2,821.45 46,458.7K
16:12 2,821.41 2,821.41 2,820.05 2,821.35 47,380.1K
16:13 2,821.46 2,821.46 2,818.33 2,818.33 81,705.6K
16:14 2,818.21 2,818.62 2,815.78 2,815.78 151,177.1K
16:15 2,816.49 2,817.58 2,815.72 2,817.58 50,812.5K
16:16 2,817.00 2,817.11 2,816.25 2,817.11 57,240.2K
16:17 2,817.21 2,819.05 2,817.21 2,817.95 125,965.3K
16:18 2,816.90 2,816.95 2,814.64 2,814.64 119,255.7K
16:19 2,814.22 2,814.22 2,811.31 2,811.31 222,281.1K
16:20 2,811.10 2,811.10 2,810.42 2,810.57 189,678.3K
16:21 2,810.65 2,812.51 2,810.65 2,812.50 126,721.7K
16:22 2,813.65 2,813.65 2,810.42 2,810.59 123,867.5K
16:23 2,810.41 2,810.45 2,810.07 2,810.44 78,908.0K
16:24 2,810.76 2,813.02 2,810.71 2,813.02 113,240.2K
16:25 2,813.57 2,813.57 2,812.20 2,812.65 105,145.9K
16:26 2,813.09 2,814.86 2,813.09 2,814.07 82,072.5K
16:27 2,811.61 2,811.61 2,809.71 2,809.71 134,375.5K
16:28 2,810.47 2,810.47 2,807.40 2,807.54 193,110.8K
16:29 2,807.29 2,808.05 2,807.29 2,807.86 135,747.7K
16:30 2,808.07 2,809.93 2,808.07 2,809.93 124,661.8K
16:31 2,810.31 2,811.12 2,810.22 2,810.72 91,255.5K
16:32 2,809.98 2,809.98 2,802.28 2,802.63 527,159.5K
16:33 2,802.98 2,806.61 2,802.98 2,806.10 218,452.3K
16:34 2,807.39 2,807.39 2,803.73 2,804.24 185,140.5K
16:35 2,804.04 2,808.66 2,804.04 2,807.21 281,363.4K
16:36 2,807.86 2,808.55 2,806.63 2,808.42 106,459.9K
16:37 2,810.17 2,810.17 2,804.40 2,804.40 151,647.1K
16:38 2,805.33 2,805.86 2,804.45 2,805.86 169,248.2K
16:39 2,807.27 2,811.78 2,807.17 2,811.78 188,593.4K
16:40 2,813.38 2,813.38 2,809.70 2,810.21 260,010.3K
16:41 2,810.01 2,810.01 2,804.93 2,804.93 162,964.8K
16:42 2,804.77 2,806.48 2,804.67 2,806.48 99,298.2K
16:43 2,806.57 2,807.85 2,806.40 2,807.85 72,582.7K
16:44 2,808.79 2,811.37 2,808.41 2,811.37 249,482.8K
16:45 2,811.15 2,811.24 2,808.57 2,808.57 139,549.7K
16:46 2,808.26 2,809.42 2,808.11 2,808.55 80,546.9K
16:47 2,808.64 2,808.86 2,808.24 2,808.52 47,361.1K
16:48 2,808.82 2,810.32 2,808.71 2,810.32 82,859.9K
16:49 2,810.58 2,810.76 2,810.45 2,810.45 59,806.6K
16:50 2,809.37 2,809.37 2,804.60 2,804.60 126,869.7K
16:51 2,803.73 2,806.88 2,802.86 2,806.31 221,688.5K
16:52 2,806.00 2,806.00 2,805.00 2,805.23 93,631.1K
16:53 2,805.66 2,806.91 2,805.37 2,806.91 54,336.4K
16:54 2,806.39 2,807.02 2,805.62 2,806.25 99,820.1K
16:55 2,806.28 2,806.28 2,804.14 2,804.14 92,528.8K
16:56 2,803.67 2,804.50 2,803.67 2,804.37 55,848.1K
16:57 2,804.42 2,804.63 2,803.56 2,803.85 96,632.4K
16:58 2,803.84 2,804.50 2,803.81 2,804.46 62,216.0K
16:59 2,804.94 2,807.87 2,804.87 2,807.69 94,246.4K
17:00 2,807.39 2,807.39 2,806.35 2,806.44 66,331.5K
17:01 2,806.75 2,808.32 2,806.67 2,808.32 52,922.5K
17:02 2,808.29 2,810.65 2,808.29 2,810.65 60,195.9K
17:03 2,810.00 2,810.00 2,807.59 2,807.59 64,841.6K
17:04 2,807.57 2,808.69 2,807.00 2,808.69 62,992.0K
17:05 2,810.80 2,811.41 2,810.01 2,810.31 106,493.2K
17:06 2,810.44 2,810.44 2,808.18 2,808.18 39,983.5K
17:07 2,808.15 2,809.99 2,808.15 2,809.99 39,076.2K
17:08 2,810.39 2,813.04 2,810.39 2,813.04 91,346.1K
17:09 2,813.48 2,813.57 2,813.16 2,813.25 119,214.8K
17:10 2,813.38 2,813.86 2,812.72 2,812.72 84,482.6K
17:11 2,812.68 2,812.68 2,811.12 2,811.20 60,794.7K
17:12 2,811.54 2,811.90 2,810.36 2,810.36 33,752.0K
17:13 2,810.43 2,810.43 2,810.05 2,810.32 19,403.6K
17:14 2,810.19 2,810.95 2,810.18 2,810.37 20,158.6K
17:15 2,810.08 2,814.35 2,810.08 2,814.35 65,402.8K
17:16 2,815.74 2,815.94 2,814.39 2,814.53 144,464.7K
17:17 2,814.13 2,815.02 2,814.13 2,814.66 49,306.9K
17:18 2,814.47 2,814.47 2,812.69 2,812.69 32,867.4K
17:19 2,812.60 2,813.08 2,812.44 2,812.57 35,230.9K
17:20 2,812.62 2,814.67 2,812.62 2,813.80 39,903.9K
17:21 2,813.39 2,813.41 2,811.02 2,811.02 36,410.4K
17:22 2,809.33 2,809.33 2,807.52 2,807.52 90,223.4K
17:23 2,807.66 2,808.81 2,807.38 2,808.81 43,978.9K
17:24 2,808.81 2,808.91 2,808.08 2,808.14 43,088.1K
17:25 2,808.27 2,808.52 2,808.02 2,808.02 76,358.0K
17:26 2,807.97 2,807.97 2,805.43 2,805.43 100,423.9K
17:27 2,805.45 2,806.24 2,805.37 2,806.21 67,826.5K
17:28 2,806.27 2,806.34 2,806.15 2,806.34 72,800.4K
17:29 2,806.72 2,806.72 2,804.12 2,804.12 112,639.3K
17:30 2,803.37 2,803.37 2,800.70 2,800.70 237,279.9K
17:31 2,801.27 2,804.68 2,801.27 2,804.21 161,477.4K
17:32 2,804.35 2,804.35 2,803.63 2,803.77 49,323.7K
17:33 2,803.76 2,803.76 2,802.74 2,803.30 46,288.0K
17:34 2,803.99 2,805.13 2,803.99 2,804.66 102,123.0K
17:35 2,804.66 2,804.66 2,802.83 2,803.77 87,178.9K
17:36 2,804.07 2,804.44 2,803.93 2,804.44 45,924.9K
17:37 2,804.80 2,804.80 2,803.04 2,803.52 66,117.6K
17:38 2,803.88 2,803.88 2,803.20 2,803.71 29,671.2K
17:39 2,803.92 2,807.46 2,803.92 2,807.46 127,479.1K
17:40 2,807.80 2,808.87 2,806.68 2,808.87 93,554.0K
17:41 2,808.45 2,808.59 2,807.96 2,808.41 76,278.2K
17:42 2,808.34 2,810.36 2,808.34 2,810.19 103,210.5K
17:43 2,810.42 2,812.48 2,810.42 2,812.48 159,241.4K
17:44 2,812.83 2,812.91 2,811.73 2,811.73 77,446.2K
17:45 2,811.89 2,815.30 2,811.89 2,815.30 121,551.8K
17:46 2,815.60 2,816.03 2,814.47 2,814.47 142,443.6K
17:47 2,814.63 2,815.27 2,813.91 2,813.91 50,653.0K
17:48 2,813.19 2,815.96 2,812.81 2,815.96 193,725.5K
17:49 2,816.06 2,816.57 2,815.55 2,816.57 108,438.5K
17:50 2,816.60 2,817.15 2,816.39 2,816.95 96,306.7K
17:51 2,817.19 2,817.19 2,813.90 2,814.01 106,035.4K
17:52 2,814.18 2,814.67 2,813.97 2,814.31 39,130.8K
17:53 2,814.32 2,815.79 2,814.20 2,815.17 43,110.4K
17:54 2,814.90 2,814.90 2,813.57 2,813.57 31,056.2K
17:55 2,813.45 2,815.65 2,813.01 2,815.65 69,693.8K
17:56 2,815.37 2,815.46 2,813.80 2,813.86 40,566.0K
17:57 2,813.73 2,814.54 2,813.47 2,814.54 45,123.6K
17:58 2,815.38 2,815.38 2,814.59 2,814.59 64,783.0K
17:59 2,814.63 2,814.63 2,814.15 2,814.38 27,803.6K
18:00 2,814.37 2,818.73 2,814.37 2,818.60 241,078.4K
18:01 2,819.43 2,819.57 2,818.95 2,819.57 112,347.7K
18:02 2,819.22 2,819.22 2,817.92 2,818.26 91,252.9K
18:03 2,818.60 2,819.12 2,818.60 2,818.69 72,457.2K
18:04 2,818.67 2,818.67 2,817.93 2,818.40 97,360.8K
18:05 2,818.64 2,820.99 2,818.64 2,820.88 131,372.0K
18:06 2,821.20 2,821.60 2,820.98 2,821.32 175,121.9K
18:07 2,820.82 2,820.82 2,819.93 2,820.15 88,774.7K
18:08 2,820.20 2,820.20 2,819.03 2,819.08 62,159.9K
18:09 2,819.14 2,819.24 2,818.48 2,818.66 41,676.5K
18:10 2,818.69 2,819.88 2,818.69 2,819.86 52,615.1K
18:11 2,819.92 2,819.92 2,818.82 2,818.82 47,762.3K
18:12 2,818.92 2,821.06 2,818.92 2,820.65 78,061.9K
18:13 2,820.72 2,821.61 2,820.72 2,821.32 115,260.2K
18:14 2,821.37 2,823.41 2,821.35 2,823.41 203,342.5K
18:15 2,823.06 2,823.06 2,822.57 2,822.58 96,726.2K
18:16 2,822.45 2,826.37 2,822.45 2,826.37 201,549.8K
18:17 2,826.58 2,826.58 2,824.30 2,824.30 212,852.4K
18:18 2,824.15 2,826.36 2,824.15 2,825.11 133,166.7K
18:19 2,825.31 2,825.42 2,824.50 2,824.93 74,060.3K
18:20 2,824.86 2,825.43 2,824.55 2,825.18 67,019.4K
18:21 2,825.82 2,826.68 2,825.38 2,826.68 126,079.8K
18:22 2,826.39 2,826.65 2,826.22 2,826.51 156,740.6K
18:23 2,826.33 2,827.27 2,826.33 2,827.06 172,540.3K
18:24 2,828.28 2,828.28 2,827.81 2,827.97 163,446.9K
18:25 2,827.23 2,827.97 2,827.03 2,827.03 140,150.2K
18:26 2,827.53 2,827.89 2,827.24 2,827.89 97,323.7K
18:27 2,827.97 2,830.51 2,827.67 2,830.25 211,437.6K
18:28 2,829.97 2,830.51 2,829.76 2,830.51 163,814.9K
18:29 2,830.64 2,830.90 2,830.64 2,830.90 136,713.3K
18:30 2,832.10 2,832.75 2,832.10 2,832.65 312,779.5K
18:31 2,832.72 2,834.80 2,832.72 2,834.62 250,033.5K
18:32 2,834.70 2,834.81 2,833.52 2,833.52 168,797.2K
18:33 2,833.28 2,833.69 2,832.77 2,832.77 189,896.4K
18:34 2,832.02 2,832.02 2,830.27 2,830.27 221,849.1K
18:35 2,830.36 2,830.96 2,830.14 2,830.86 265,306.7K
18:36 2,830.94 2,831.26 2,830.28 2,831.26 238,043.4K
18:37 2,831.70 2,832.51 2,831.70 2,832.51 164,243.5K
18:38 2,833.19 2,834.10 2,831.73 2,831.73 323,207.5K
18:39 2,832.04 2,832.62 2,830.99 2,831.01 171,835.6K
18:40 2,831.49 2,831.49 2,831.49 2,831.49 374,727.6K
18:43 2,829.92 2,829.92 2,829.92 2,829.92 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles