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 2,823.73 2,826.78 2,823.73 2,825.59 847,079.7K
10:01 2,824.43 2,824.43 2,823.14 2,824.18 121,460.9K
10:02 2,823.87 2,826.84 2,823.11 2,826.84 117,981.1K
10:03 2,827.93 2,828.86 2,825.71 2,828.86 180,687.4K
10:04 2,829.55 2,833.45 2,829.55 2,832.28 433,496.5K
10:05 2,832.64 2,832.64 2,830.27 2,830.46 182,610.3K
10:06 2,830.37 2,832.98 2,830.35 2,832.90 165,639.2K
10:07 2,832.63 2,834.74 2,830.99 2,834.52 439,938.8K
10:08 2,834.68 2,834.68 2,829.90 2,829.94 365,747.4K
10:09 2,830.06 2,832.52 2,830.06 2,832.52 137,255.1K
10:10 2,832.50 2,834.76 2,832.50 2,832.77 261,441.9K
10:11 2,833.00 2,835.52 2,833.00 2,835.33 238,661.9K
10:12 2,835.02 2,835.54 2,833.82 2,835.54 164,096.4K
10:13 2,835.41 2,836.00 2,834.68 2,835.08 233,104.1K
10:14 2,834.26 2,834.30 2,832.00 2,832.00 285,271.5K
10:15 2,831.24 2,832.05 2,828.92 2,829.22 335,603.1K
10:16 2,828.66 2,829.56 2,828.37 2,829.24 228,685.0K
10:17 2,829.26 2,830.22 2,829.18 2,830.12 144,576.9K
10:18 2,829.24 2,830.76 2,829.24 2,830.73 127,196.3K
10:19 2,831.67 2,832.36 2,831.29 2,831.75 180,134.3K
10:20 2,831.77 2,832.21 2,830.90 2,831.42 168,612.7K
10:21 2,830.56 2,830.64 2,828.49 2,829.02 176,455.9K
10:22 2,828.97 2,829.62 2,826.40 2,826.78 236,689.3K
10:23 2,826.72 2,828.42 2,826.54 2,828.42 206,280.3K
10:24 2,828.37 2,831.59 2,828.37 2,831.58 117,115.6K
10:25 2,831.39 2,832.24 2,829.92 2,830.05 92,741.6K
10:26 2,830.11 2,830.11 2,829.16 2,829.80 66,115.5K
10:27 2,829.92 2,830.13 2,829.13 2,829.43 45,837.3K
10:28 2,829.23 2,829.43 2,828.20 2,828.60 62,335.6K
10:29 2,828.72 2,828.72 2,828.09 2,828.48 47,692.9K
10:30 2,828.37 2,831.91 2,828.37 2,831.34 175,212.6K
10:31 2,831.28 2,834.15 2,831.28 2,834.05 164,797.6K
10:32 2,833.50 2,833.50 2,832.62 2,832.88 60,089.0K
10:33 2,832.86 2,832.86 2,830.99 2,831.52 85,169.6K
10:34 2,831.19 2,831.19 2,829.81 2,830.24 63,926.0K
10:35 2,829.73 2,829.73 2,828.48 2,829.04 107,656.0K
10:36 2,829.51 2,831.07 2,829.47 2,830.83 81,897.5K
10:37 2,830.33 2,831.92 2,830.33 2,831.92 55,122.5K
10:38 2,832.15 2,832.68 2,831.70 2,831.70 63,153.6K
10:39 2,831.64 2,831.80 2,829.56 2,829.60 51,339.1K
10:40 2,829.76 2,829.98 2,828.23 2,828.23 99,679.8K
10:41 2,827.82 2,827.82 2,826.33 2,826.80 165,873.9K
10:42 2,826.77 2,828.58 2,826.77 2,827.47 83,133.6K
10:43 2,827.50 2,827.77 2,827.04 2,827.77 70,813.3K
10:44 2,827.80 2,828.87 2,827.68 2,828.36 44,189.7K
10:45 2,827.95 2,828.02 2,827.09 2,827.13 79,925.3K
10:46 2,826.62 2,826.83 2,825.37 2,825.37 70,781.1K
10:47 2,824.09 2,824.19 2,823.88 2,824.03 140,694.8K
10:48 2,824.61 2,825.84 2,823.79 2,824.52 88,648.2K
10:49 2,824.67 2,824.67 2,823.72 2,823.78 96,845.9K
10:50 2,823.92 2,825.72 2,823.92 2,825.72 80,275.5K
10:51 2,825.70 2,826.74 2,825.37 2,825.37 71,414.9K
10:52 2,825.20 2,826.15 2,825.20 2,826.06 53,872.2K
10:53 2,826.04 2,826.04 2,824.82 2,825.20 77,257.6K
10:54 2,824.91 2,825.03 2,823.50 2,823.61 114,096.8K
10:55 2,823.51 2,823.51 2,820.82 2,821.12 315,956.7K
10:56 2,821.05 2,821.50 2,820.71 2,820.71 147,210.0K
10:57 2,820.46 2,820.46 2,819.39 2,819.39 105,966.5K
10:58 2,820.54 2,820.54 2,819.61 2,819.76 106,600.3K
10:59 2,819.64 2,821.57 2,819.64 2,821.50 108,315.6K
11:00 2,821.20 2,824.45 2,821.20 2,823.50 148,511.7K
11:01 2,823.41 2,823.70 2,823.23 2,823.34 63,465.7K
11:02 2,822.47 2,822.47 2,821.37 2,821.43 82,891.8K
11:03 2,821.40 2,821.40 2,818.68 2,818.68 120,799.1K
11:04 2,818.88 2,819.02 2,817.25 2,817.33 188,287.2K
11:05 2,817.15 2,817.15 2,815.70 2,815.99 237,502.5K
11:06 2,816.04 2,816.04 2,815.28 2,815.49 179,553.1K
11:07 2,815.47 2,816.31 2,815.09 2,816.18 109,509.4K
11:08 2,815.67 2,816.40 2,815.53 2,816.09 60,198.9K
11:09 2,815.85 2,815.91 2,813.46 2,813.82 208,145.5K
11:10 2,813.78 2,814.79 2,813.78 2,814.79 110,448.9K
11:11 2,814.30 2,814.79 2,814.18 2,814.21 61,790.7K
11:12 2,814.22 2,814.49 2,813.82 2,814.49 54,568.9K
11:13 2,815.06 2,815.79 2,812.68 2,812.68 143,706.7K
11:14 2,812.50 2,813.56 2,812.50 2,813.41 71,822.7K
11:15 2,813.51 2,815.39 2,813.51 2,815.31 95,995.7K
11:16 2,815.24 2,815.59 2,814.75 2,814.81 59,969.2K
11:17 2,814.81 2,814.94 2,813.41 2,813.41 63,745.9K
11:18 2,813.69 2,815.02 2,813.52 2,814.52 130,657.8K
11:19 2,814.27 2,814.33 2,814.14 2,814.14 52,851.2K
11:20 2,813.76 2,814.53 2,813.66 2,814.53 48,648.5K
11:21 2,814.89 2,815.84 2,814.83 2,814.83 98,307.9K
11:22 2,814.41 2,814.41 2,813.77 2,813.79 116,827.3K
11:23 2,813.71 2,813.96 2,813.65 2,813.71 79,747.7K
11:24 2,813.51 2,813.55 2,810.68 2,810.68 197,915.2K
11:25 2,810.62 2,812.10 2,810.62 2,811.91 80,324.9K
11:26 2,811.85 2,812.90 2,811.66 2,811.82 142,902.5K
11:27 2,811.95 2,814.13 2,811.95 2,814.13 58,984.6K
11:28 2,814.63 2,814.88 2,814.32 2,814.32 50,747.1K
11:29 2,814.04 2,814.15 2,813.76 2,813.84 80,279.8K
11:30 2,813.93 2,815.26 2,813.82 2,815.10 45,718.8K
11:31 2,815.29 2,815.72 2,815.29 2,815.70 44,694.6K
11:32 2,816.03 2,816.60 2,816.03 2,816.08 67,255.3K
11:33 2,815.86 2,815.86 2,814.31 2,814.31 97,486.0K
11:34 2,814.19 2,814.19 2,811.15 2,811.29 111,452.3K
11:35 2,811.28 2,812.64 2,810.24 2,812.64 132,524.0K
11:36 2,812.36 2,812.36 2,809.88 2,809.88 107,100.2K
11:37 2,809.85 2,809.85 2,807.55 2,807.55 241,191.6K
11:38 2,807.74 2,808.96 2,807.56 2,808.96 125,039.4K
11:39 2,809.70 2,809.70 2,807.89 2,808.98 86,554.5K
11:40 2,808.80 2,809.79 2,808.63 2,809.79 61,660.8K
11:41 2,810.19 2,811.15 2,809.22 2,809.22 105,219.5K
11:42 2,808.99 2,809.13 2,807.62 2,808.15 113,543.6K
11:43 2,808.14 2,808.14 2,806.58 2,807.07 143,557.8K
11:44 2,807.63 2,809.39 2,807.63 2,809.39 65,832.5K
11:45 2,809.68 2,810.66 2,809.68 2,810.39 65,836.6K
11:46 2,810.38 2,811.64 2,810.38 2,811.64 44,725.9K
11:47 2,811.95 2,812.03 2,811.60 2,812.03 46,137.0K
11:48 2,812.13 2,812.40 2,811.93 2,812.40 39,764.4K
11:49 2,813.69 2,814.60 2,813.69 2,814.60 106,137.8K
11:50 2,814.78 2,817.00 2,814.76 2,816.96 139,002.0K
11:51 2,816.91 2,816.91 2,815.24 2,815.27 106,009.0K
11:52 2,815.11 2,815.11 2,814.29 2,814.39 60,703.3K
11:53 2,814.38 2,814.54 2,814.08 2,814.18 50,164.3K
11:54 2,814.06 2,814.06 2,813.41 2,813.49 53,886.8K
11:55 2,813.77 2,816.29 2,813.77 2,816.29 120,561.6K
11:56 2,817.13 2,817.13 2,815.41 2,815.41 79,077.3K
11:57 2,815.09 2,815.09 2,814.18 2,814.18 66,784.7K
11:58 2,814.18 2,814.30 2,814.14 2,814.25 33,198.7K
11:59 2,814.24 2,814.48 2,814.20 2,814.37 30,714.1K
12:00 2,814.33 2,820.88 2,814.33 2,820.88 201,676.0K
12:01 2,822.37 2,822.37 2,820.56 2,820.56 232,390.2K
12:02 2,820.35 2,820.36 2,819.26 2,819.26 82,603.6K
12:03 2,819.25 2,822.48 2,819.25 2,822.48 146,092.1K
12:04 2,822.43 2,822.52 2,821.44 2,821.72 109,051.7K
12:05 2,822.14 2,823.25 2,820.91 2,821.12 104,546.9K
12:06 2,820.74 2,820.74 2,819.25 2,819.25 70,951.5K
12:07 2,819.13 2,819.25 2,818.44 2,818.52 89,862.3K
12:08 2,818.65 2,821.04 2,818.31 2,820.99 86,105.3K
12:09 2,821.38 2,821.78 2,821.10 2,821.57 87,817.0K
12:10 2,821.58 2,823.94 2,821.58 2,822.17 151,122.5K
12:11 2,822.59 2,822.66 2,820.67 2,821.97 100,759.8K
12:12 2,821.95 2,822.05 2,820.27 2,820.27 62,595.0K
12:13 2,820.08 2,820.08 2,818.34 2,818.78 92,401.0K
12:14 2,818.83 2,819.40 2,818.68 2,819.39 43,226.6K
12:15 2,819.50 2,822.86 2,819.50 2,822.86 120,092.1K
12:16 2,823.12 2,823.75 2,822.97 2,822.97 92,195.4K
12:17 2,822.56 2,822.56 2,821.30 2,821.96 61,010.7K
12:18 2,821.83 2,823.00 2,821.79 2,822.79 37,954.9K
12:19 2,822.99 2,823.24 2,822.40 2,822.40 64,472.5K
12:20 2,822.36 2,822.84 2,821.02 2,821.02 57,373.3K
12:21 2,820.59 2,820.96 2,820.53 2,820.54 52,459.1K
12:22 2,820.26 2,820.26 2,819.71 2,820.09 86,704.6K
12:23 2,820.09 2,820.92 2,820.02 2,820.77 44,908.7K
12:24 2,820.76 2,821.85 2,820.70 2,821.82 73,587.8K
12:25 2,821.88 2,821.90 2,820.53 2,820.53 43,330.2K
12:26 2,820.70 2,820.70 2,819.28 2,819.42 88,729.8K
12:27 2,818.77 2,819.09 2,818.31 2,818.35 95,481.4K
12:28 2,818.51 2,819.30 2,817.81 2,819.30 92,201.5K
12:29 2,819.41 2,819.76 2,819.24 2,819.75 48,432.5K
12:30 2,819.44 2,821.19 2,819.18 2,821.14 78,799.4K
12:31 2,820.92 2,820.92 2,820.15 2,820.15 49,099.1K
12:32 2,819.45 2,820.40 2,819.37 2,820.40 90,940.7K
12:33 2,820.45 2,820.45 2,819.39 2,819.39 45,305.8K
12:34 2,819.41 2,819.41 2,818.32 2,818.39 59,546.8K
12:35 2,818.38 2,819.09 2,818.29 2,819.09 50,013.8K
12:36 2,819.36 2,820.99 2,819.36 2,820.97 76,419.7K
12:37 2,821.10 2,822.52 2,821.10 2,822.52 79,205.6K
12:38 2,822.69 2,824.48 2,822.69 2,824.48 173,529.6K
12:39 2,824.76 2,825.08 2,824.70 2,824.71 91,688.8K
12:40 2,824.72 2,825.56 2,824.22 2,824.22 120,739.3K
12:41 2,823.28 2,823.28 2,821.47 2,821.47 80,901.4K
12:42 2,820.22 2,820.22 2,818.54 2,818.54 90,643.1K
12:43 2,818.52 2,819.56 2,818.41 2,819.36 55,797.0K
12:44 2,819.24 2,819.24 2,814.68 2,814.68 188,726.6K
12:45 2,814.31 2,815.39 2,814.06 2,814.06 112,064.1K
12:46 2,814.22 2,814.22 2,812.29 2,812.29 141,030.1K
12:47 2,812.61 2,812.63 2,812.00 2,812.63 107,957.6K
12:48 2,813.17 2,813.32 2,812.95 2,813.23 56,719.5K
12:49 2,813.45 2,813.45 2,812.75 2,812.75 41,315.4K
12:50 2,812.86 2,814.16 2,812.78 2,814.16 69,393.8K
12:51 2,813.81 2,813.92 2,812.19 2,812.22 86,507.9K
12:52 2,812.32 2,812.90 2,812.32 2,812.72 46,332.2K
12:53 2,813.03 2,813.98 2,813.03 2,813.41 59,210.0K
12:54 2,813.36 2,813.36 2,810.21 2,810.21 122,312.2K
12:55 2,810.20 2,810.20 2,809.14 2,809.14 122,610.0K
12:56 2,809.12 2,811.31 2,809.12 2,810.69 72,651.5K
12:57 2,810.59 2,811.56 2,810.59 2,811.45 47,441.4K
12:58 2,811.28 2,812.12 2,811.28 2,811.81 47,519.7K
12:59 2,811.76 2,811.81 2,809.91 2,809.99 61,304.5K
13:00 2,810.81 2,811.01 2,810.35 2,810.35 59,531.6K
13:01 2,810.47 2,810.47 2,808.02 2,808.58 163,886.5K
13:02 2,808.78 2,810.49 2,808.78 2,810.44 69,263.6K
13:03 2,810.36 2,812.03 2,810.31 2,811.93 85,382.8K
13:04 2,812.32 2,813.11 2,812.32 2,813.11 43,430.1K
13:05 2,813.28 2,813.49 2,809.70 2,809.93 146,685.2K
13:06 2,809.89 2,810.52 2,809.82 2,810.50 56,914.0K
13:07 2,810.54 2,810.65 2,810.25 2,810.35 31,592.8K
13:08 2,810.15 2,810.25 2,808.86 2,808.99 78,546.0K
13:09 2,808.90 2,809.12 2,808.61 2,808.96 62,816.6K
13:10 2,808.69 2,808.85 2,806.27 2,806.34 151,046.4K
13:11 2,806.11 2,808.10 2,806.05 2,807.91 119,076.1K
13:12 2,807.81 2,808.21 2,807.74 2,807.89 43,031.5K
13:13 2,807.98 2,808.73 2,807.90 2,808.69 39,176.0K
13:14 2,808.79 2,810.47 2,808.79 2,810.47 73,922.8K
13:15 2,810.46 2,810.46 2,809.43 2,809.54 62,954.9K
13:16 2,809.35 2,809.51 2,809.17 2,809.45 49,307.4K
13:17 2,809.53 2,809.53 2,808.11 2,808.11 60,051.2K
13:18 2,808.16 2,808.16 2,805.61 2,805.61 147,581.1K
13:19 2,805.20 2,805.20 2,803.51 2,803.51 168,459.0K
13:20 2,803.75 2,805.28 2,803.75 2,805.28 97,066.7K
13:21 2,805.20 2,805.20 2,803.03 2,803.12 98,799.6K
13:22 2,803.05 2,803.58 2,801.90 2,801.90 206,707.0K
13:23 2,801.12 2,802.83 2,801.12 2,802.46 157,552.1K
13:24 2,802.63 2,802.79 2,802.50 2,802.50 52,761.9K
13:25 2,802.45 2,802.80 2,802.45 2,802.80 79,468.9K
13:26 2,802.81 2,803.00 2,802.41 2,802.55 56,845.9K
13:27 2,802.59 2,804.19 2,802.35 2,804.19 89,586.4K
13:28 2,804.91 2,805.94 2,804.65 2,805.89 94,089.5K
13:29 2,805.71 2,806.45 2,805.65 2,806.35 62,690.5K
13:30 2,806.20 2,806.88 2,806.20 2,806.88 86,635.7K
13:31 2,807.19 2,808.43 2,807.19 2,807.90 92,613.3K
13:32 2,808.11 2,808.51 2,806.42 2,806.67 90,642.6K
13:33 2,806.96 2,809.24 2,806.96 2,808.36 85,989.5K
13:34 2,808.40 2,808.40 2,806.63 2,807.04 66,634.3K
13:35 2,806.97 2,807.90 2,806.77 2,807.90 34,070.3K
13:36 2,807.80 2,807.89 2,807.53 2,807.53 31,622.8K
13:37 2,807.50 2,807.60 2,806.94 2,806.94 29,954.1K
13:38 2,807.21 2,809.16 2,807.21 2,809.16 66,259.4K
13:39 2,809.68 2,810.69 2,809.68 2,810.55 70,785.5K
13:40 2,810.81 2,810.81 2,809.82 2,809.94 89,880.2K
13:41 2,809.63 2,809.67 2,808.10 2,808.10 56,461.1K
13:42 2,808.14 2,808.88 2,808.05 2,808.25 28,475.2K
13:43 2,808.13 2,808.95 2,808.13 2,808.95 46,781.8K
13:44 2,809.25 2,809.52 2,809.25 2,809.49 36,354.0K
13:45 2,809.51 2,809.56 2,808.57 2,808.57 33,158.4K
13:46 2,808.91 2,808.91 2,807.59 2,807.80 59,487.8K
13:47 2,807.75 2,807.79 2,807.57 2,807.61 34,193.4K
13:48 2,807.65 2,807.75 2,807.33 2,807.75 54,343.6K
13:49 2,808.06 2,808.06 2,804.83 2,805.09 83,754.3K
13:50 2,805.29 2,806.15 2,805.29 2,806.12 35,278.8K
13:51 2,806.37 2,806.38 2,805.91 2,806.02 32,411.0K
13:52 2,805.96 2,806.31 2,805.96 2,806.17 25,366.3K
13:53 2,806.20 2,806.41 2,806.15 2,806.41 26,541.0K
13:54 2,806.23 2,808.08 2,805.88 2,808.04 46,401.7K
13:55 2,808.01 2,808.40 2,806.48 2,806.48 30,259.3K
13:56 2,806.34 2,806.38 2,805.86 2,805.86 40,284.8K
13:57 2,805.91 2,805.91 2,805.51 2,805.51 59,556.2K
13:58 2,805.56 2,805.65 2,805.43 2,805.65 25,036.2K
13:59 2,805.61 2,805.61 2,805.36 2,805.36 40,323.5K
14:00 2,805.94 2,805.94 2,805.75 2,805.82 36,227.8K
14:01 2,805.75 2,806.00 2,805.49 2,805.49 31,122.8K
14:02 2,805.57 2,805.65 2,805.25 2,805.57 20,847.2K
14:03 2,805.49 2,805.85 2,805.49 2,805.85 24,273.9K
14:04 2,805.63 2,806.37 2,805.63 2,806.37 18,286.5K
14:05 2,806.34 2,807.96 2,805.62 2,805.67 97,770.2K
14:06 2,805.69 2,805.69 2,803.48 2,803.48 76,797.0K
14:07 2,803.18 2,803.29 2,801.74 2,801.79 136,691.7K
14:08 2,801.79 2,801.79 2,799.25 2,799.56 180,194.5K
14:09 2,799.40 2,799.70 2,799.14 2,799.70 128,229.6K
14:10 2,798.84 2,798.84 2,796.34 2,798.38 320,913.7K
14:11 2,797.76 2,800.34 2,797.76 2,800.12 126,618.5K
14:12 2,800.19 2,801.19 2,800.19 2,800.54 66,692.1K
14:13 2,800.47 2,800.77 2,799.58 2,799.58 72,371.8K
14:14 2,798.05 2,798.71 2,798.05 2,798.40 121,177.1K
14:15 2,798.58 2,798.58 2,796.81 2,797.01 177,561.9K
14:16 2,797.03 2,798.10 2,795.72 2,796.16 154,443.4K
14:17 2,795.94 2,796.14 2,795.51 2,795.76 194,844.9K
14:18 2,795.56 2,797.44 2,795.37 2,797.44 84,177.3K
14:19 2,797.41 2,797.41 2,795.78 2,795.78 72,421.4K
14:20 2,795.30 2,796.57 2,794.80 2,796.57 135,663.0K
14:21 2,796.91 2,796.94 2,795.77 2,795.77 98,599.3K
14:22 2,795.24 2,795.24 2,793.77 2,794.11 162,975.7K
14:23 2,794.02 2,794.75 2,793.94 2,794.75 125,500.0K
14:24 2,794.75 2,797.59 2,794.63 2,797.10 154,329.1K
14:25 2,797.38 2,797.66 2,795.53 2,795.53 136,546.1K
14:26 2,795.42 2,796.15 2,794.35 2,794.39 164,262.0K
14:27 2,794.12 2,795.40 2,794.12 2,795.40 111,551.6K
14:28 2,795.59 2,796.51 2,794.97 2,794.97 177,621.0K
14:29 2,794.81 2,794.81 2,792.51 2,792.51 155,602.1K
14:30 2,792.47 2,792.58 2,790.33 2,790.33 177,095.2K
14:31 2,789.96 2,790.19 2,788.48 2,790.14 257,199.6K
14:32 2,789.95 2,794.28 2,789.75 2,794.28 327,041.3K
14:33 2,793.98 2,795.15 2,793.98 2,794.11 106,581.8K
14:34 2,794.04 2,794.86 2,794.04 2,794.10 133,504.9K
14:35 2,794.10 2,794.23 2,791.84 2,791.84 105,621.3K
14:36 2,791.88 2,794.55 2,791.88 2,794.55 190,998.1K
14:37 2,795.24 2,795.97 2,795.24 2,795.74 111,286.9K
14:38 2,795.65 2,797.37 2,795.58 2,797.37 169,071.3K
14:39 2,798.12 2,800.04 2,797.82 2,799.92 222,104.7K
14:40 2,799.07 2,801.10 2,798.62 2,800.65 257,286.9K
14:41 2,800.90 2,801.04 2,799.51 2,799.51 106,683.6K
14:42 2,799.64 2,799.97 2,798.00 2,798.00 90,488.0K
14:43 2,797.52 2,797.60 2,795.94 2,796.31 84,728.4K
14:44 2,796.15 2,796.68 2,796.08 2,796.08 94,737.7K
14:45 2,795.95 2,797.12 2,795.60 2,797.12 99,878.2K
14:46 2,797.53 2,797.97 2,797.16 2,797.84 60,401.3K
14:47 2,798.05 2,798.15 2,796.61 2,796.61 49,514.0K
14:48 2,796.19 2,797.04 2,796.17 2,797.04 68,139.5K
14:49 2,797.24 2,797.24 2,795.88 2,795.88 64,798.6K
14:50 2,795.62 2,795.65 2,793.46 2,793.46 137,291.0K
14:51 2,793.16 2,794.58 2,792.72 2,794.54 120,937.9K
14:52 2,794.35 2,794.48 2,793.52 2,794.48 80,271.1K
14:53 2,794.82 2,797.55 2,794.82 2,797.55 81,664.8K
14:54 2,797.39 2,797.39 2,796.14 2,796.75 99,240.9K
14:55 2,796.91 2,799.66 2,796.91 2,798.52 182,233.2K
14:56 2,798.30 2,799.37 2,798.02 2,799.22 82,642.6K
14:57 2,799.17 2,800.69 2,798.55 2,800.02 103,324.2K
14:58 2,800.06 2,800.67 2,799.12 2,799.12 74,357.5K
14:59 2,798.86 2,799.15 2,798.10 2,798.10 42,858.5K
15:00 2,798.46 2,799.54 2,798.28 2,799.54 69,239.7K
15:01 2,799.88 2,801.97 2,799.74 2,801.67 106,058.8K
15:02 2,802.08 2,803.68 2,801.84 2,802.75 176,460.3K
15:03 2,801.75 2,802.00 2,801.25 2,801.50 83,756.7K
15:04 2,801.43 2,802.11 2,801.43 2,801.77 45,249.6K
15:05 2,801.57 2,801.60 2,799.96 2,799.96 62,127.8K
15:06 2,800.02 2,800.56 2,799.92 2,799.92 44,370.0K
15:07 2,799.80 2,800.59 2,798.87 2,798.90 70,551.5K
15:08 2,798.80 2,799.75 2,798.80 2,799.67 56,104.3K
15:09 2,799.64 2,799.82 2,798.80 2,799.17 78,862.6K
15:10 2,799.38 2,799.39 2,798.70 2,798.70 50,231.6K
15:11 2,798.72 2,798.72 2,798.37 2,798.57 59,679.3K
15:12 2,798.43 2,798.43 2,797.64 2,797.64 60,138.8K
15:13 2,797.28 2,797.43 2,797.03 2,797.43 102,619.4K
15:14 2,797.60 2,797.60 2,797.08 2,797.35 70,676.5K
15:15 2,797.26 2,797.58 2,797.25 2,797.25 54,895.9K
15:16 2,797.18 2,797.18 2,795.56 2,795.56 43,208.0K
15:17 2,795.57 2,795.62 2,793.23 2,793.23 146,156.7K
15:18 2,793.15 2,793.15 2,792.69 2,792.78 113,181.4K
15:19 2,793.02 2,793.02 2,791.53 2,791.73 225,884.0K
15:20 2,791.76 2,794.01 2,791.76 2,794.01 86,887.1K
15:21 2,794.05 2,794.05 2,793.43 2,793.68 46,257.5K
15:22 2,793.63 2,793.63 2,793.00 2,793.20 44,705.0K
15:23 2,792.92 2,792.94 2,792.53 2,792.53 52,106.4K
15:24 2,792.59 2,792.59 2,791.98 2,792.25 61,163.0K
15:25 2,792.05 2,792.05 2,791.78 2,791.81 32,515.2K
15:26 2,791.82 2,792.41 2,791.82 2,792.17 35,142.0K
15:27 2,792.28 2,793.09 2,792.28 2,792.87 84,970.6K
15:28 2,793.03 2,793.27 2,792.57 2,793.18 75,972.7K
15:29 2,793.24 2,793.32 2,792.41 2,792.60 32,237.2K
15:30 2,792.52 2,793.10 2,792.24 2,793.10 53,535.3K
15:31 2,793.78 2,797.39 2,793.78 2,796.21 165,940.1K
15:32 2,796.16 2,796.88 2,796.16 2,796.64 40,019.2K
15:33 2,796.89 2,801.68 2,796.89 2,801.68 189,687.4K
15:34 2,801.37 2,801.37 2,799.54 2,799.54 88,902.0K
15:35 2,799.14 2,800.10 2,798.78 2,800.10 66,912.6K
15:36 2,800.23 2,802.90 2,800.23 2,802.43 211,317.8K
15:37 2,802.67 2,804.63 2,802.67 2,803.81 152,712.8K
15:38 2,803.55 2,803.95 2,803.21 2,803.95 92,993.6K
15:39 2,804.03 2,804.03 2,802.96 2,802.96 115,259.1K
15:40 2,802.97 2,805.14 2,802.97 2,805.14 162,184.5K
15:41 2,805.48 2,806.75 2,805.27 2,806.75 131,468.3K
15:42 2,806.54 2,806.60 2,805.70 2,805.81 123,535.4K
15:43 2,805.73 2,807.00 2,805.73 2,807.00 93,880.7K
15:44 2,807.03 2,808.69 2,807.03 2,808.69 152,064.2K
15:45 2,808.91 2,808.91 2,807.90 2,807.90 129,914.2K
15:46 2,807.74 2,807.75 2,807.51 2,807.56 108,521.4K
15:47 2,807.61 2,807.61 2,806.29 2,806.29 102,996.1K
15:48 2,806.53 2,809.10 2,806.53 2,809.10 164,819.2K
15:49 2,809.27 2,812.25 2,809.27 2,811.80 202,893.4K
15:50 2,812.32 2,812.74 2,811.55 2,812.36 212,372.9K
15:51 2,811.69 2,812.87 2,811.35 2,812.17 148,625.2K
15:52 2,811.74 2,811.74 2,809.61 2,810.01 105,676.8K
15:53 2,810.46 2,811.24 2,810.46 2,810.71 67,624.6K
15:54 2,810.74 2,810.74 2,809.90 2,809.90 69,235.5K
15:55 2,809.91 2,812.24 2,809.91 2,812.24 89,488.6K
15:56 2,812.30 2,812.30 2,809.94 2,810.12 52,588.2K
15:57 2,810.11 2,810.11 2,809.45 2,809.45 67,899.1K
15:58 2,809.63 2,809.63 2,808.27 2,808.27 135,250.2K
15:59 2,808.09 2,808.67 2,808.09 2,808.55 92,621.1K
16:00 2,808.66 2,809.40 2,808.65 2,809.40 44,936.1K
16:01 2,809.47 2,813.57 2,809.47 2,813.57 245,142.9K
16:02 2,813.72 2,813.82 2,813.33 2,813.46 97,238.5K
16:03 2,813.32 2,814.92 2,813.32 2,814.90 188,770.0K
16:04 2,814.94 2,817.31 2,814.94 2,817.31 295,210.3K
16:05 2,817.19 2,817.44 2,815.59 2,816.20 160,668.0K
16:06 2,816.23 2,816.23 2,815.71 2,815.71 103,489.5K
16:07 2,815.62 2,815.62 2,814.11 2,814.50 52,644.2K
16:08 2,815.34 2,816.49 2,814.91 2,814.91 76,314.7K
16:09 2,814.47 2,814.47 2,813.24 2,813.24 67,035.1K
16:10 2,813.15 2,813.15 2,811.23 2,811.23 86,777.6K
16:11 2,811.29 2,811.42 2,811.01 2,811.01 69,558.2K
16:12 2,811.13 2,811.94 2,810.95 2,811.94 78,149.4K
16:13 2,812.21 2,812.63 2,811.98 2,812.63 54,387.1K
16:14 2,814.02 2,815.71 2,812.35 2,812.35 205,266.3K
16:15 2,812.32 2,812.78 2,812.19 2,812.19 36,927.2K
16:16 2,812.12 2,812.12 2,810.46 2,810.46 96,118.8K
16:17 2,809.98 2,809.98 2,809.04 2,809.06 72,120.8K
16:18 2,809.16 2,809.78 2,809.16 2,809.61 68,289.4K
16:19 2,809.55 2,811.12 2,809.52 2,811.12 50,599.5K
16:20 2,812.17 2,812.48 2,811.16 2,811.16 49,650.5K
16:21 2,810.28 2,810.30 2,808.79 2,808.82 163,021.9K
16:22 2,809.10 2,809.38 2,808.93 2,809.00 44,281.7K
16:23 2,808.91 2,809.29 2,808.86 2,808.86 33,720.6K
16:24 2,808.65 2,808.67 2,808.41 2,808.52 50,924.0K
16:25 2,807.93 2,807.93 2,806.73 2,806.81 164,626.4K
16:26 2,806.59 2,806.77 2,804.93 2,804.93 200,486.5K
16:27 2,804.83 2,805.45 2,804.49 2,805.41 104,828.1K
16:28 2,805.07 2,805.07 2,804.53 2,804.60 143,442.7K
16:29 2,804.65 2,804.90 2,804.40 2,804.65 79,399.7K
16:30 2,804.56 2,804.80 2,804.52 2,804.63 68,610.8K
16:31 2,804.73 2,807.36 2,804.73 2,806.66 95,493.3K
16:32 2,806.00 2,806.63 2,805.40 2,806.63 68,828.5K
16:33 2,806.66 2,808.74 2,806.50 2,808.70 76,344.1K
16:34 2,808.48 2,808.48 2,807.05 2,807.08 56,502.0K
16:35 2,807.32 2,808.64 2,807.32 2,808.56 59,272.1K
16:36 2,808.65 2,809.85 2,808.55 2,809.85 125,094.2K
16:37 2,809.82 2,809.82 2,809.18 2,809.72 40,139.2K
16:38 2,809.58 2,811.76 2,809.39 2,811.65 84,650.1K
16:39 2,811.41 2,812.45 2,810.78 2,812.39 135,828.3K
16:40 2,812.50 2,812.78 2,810.94 2,810.94 88,460.9K
16:41 2,810.48 2,810.48 2,808.64 2,808.64 86,155.1K
16:42 2,808.42 2,808.42 2,807.43 2,807.62 55,120.0K
16:43 2,807.56 2,809.21 2,807.56 2,809.21 44,957.7K
16:44 2,809.28 2,810.25 2,809.19 2,810.25 83,269.3K
16:45 2,811.04 2,811.04 2,810.33 2,810.48 34,497.3K
16:46 2,810.52 2,810.60 2,809.98 2,809.98 60,571.6K
16:47 2,809.77 2,809.77 2,807.96 2,807.96 58,792.6K
16:48 2,808.00 2,808.00 2,807.52 2,807.73 53,233.3K
16:49 2,807.81 2,808.47 2,807.81 2,808.44 25,499.3K
16:50 2,808.60 2,808.65 2,807.70 2,807.83 32,156.6K
16:51 2,807.94 2,808.48 2,807.90 2,808.48 40,266.8K
16:52 2,808.43 2,808.59 2,808.14 2,808.45 38,901.0K
16:53 2,808.46 2,810.11 2,808.40 2,810.11 42,641.1K
16:54 2,809.84 2,810.33 2,809.37 2,809.37 39,954.4K
16:55 2,809.19 2,810.20 2,809.00 2,810.20 41,180.0K
16:56 2,810.40 2,811.96 2,810.20 2,811.96 65,216.7K
16:57 2,812.07 2,812.95 2,812.06 2,812.95 63,955.1K
16:58 2,813.13 2,813.21 2,811.42 2,811.57 76,508.8K
16:59 2,811.53 2,811.65 2,810.76 2,811.60 43,758.9K
17:00 2,811.51 2,812.15 2,811.51 2,812.00 58,647.2K
17:01 2,811.65 2,812.96 2,811.55 2,812.96 57,602.3K
17:02 2,813.00 2,816.21 2,813.00 2,816.21 175,360.0K
17:03 2,816.35 2,820.32 2,816.35 2,819.27 334,770.3K
17:04 2,819.19 2,819.19 2,816.43 2,816.91 136,628.0K
17:05 2,817.75 2,819.83 2,817.47 2,817.47 160,004.6K
17:06 2,817.64 2,817.64 2,816.99 2,817.09 134,814.8K
17:07 2,817.25 2,818.20 2,817.25 2,818.00 79,788.0K
17:08 2,817.99 2,817.99 2,815.02 2,815.02 129,409.0K
17:09 2,814.57 2,815.75 2,814.57 2,815.75 89,509.2K
17:10 2,815.74 2,820.20 2,815.05 2,819.97 198,863.4K
17:11 2,819.58 2,821.54 2,819.32 2,821.53 173,412.6K
17:12 2,822.46 2,825.08 2,821.62 2,825.08 290,289.2K
17:13 2,826.38 2,826.62 2,824.79 2,825.29 511,322.4K
17:14 2,824.57 2,825.74 2,824.57 2,824.88 200,386.4K
17:15 2,825.22 2,826.98 2,824.72 2,824.72 199,461.6K
17:16 2,824.40 2,824.40 2,823.57 2,823.57 118,357.7K
17:17 2,823.59 2,824.09 2,823.45 2,824.09 122,602.4K
17:18 2,824.21 2,824.21 2,821.85 2,821.85 123,995.3K
17:19 2,820.47 2,821.53 2,818.65 2,819.98 276,523.5K
17:20 2,817.80 2,820.13 2,814.97 2,815.51 297,314.9K
17:21 2,816.57 2,818.10 2,815.62 2,818.10 150,981.1K
17:22 2,818.40 2,820.04 2,818.40 2,820.04 77,933.4K
17:23 2,819.93 2,819.93 2,817.06 2,817.06 57,957.6K
17:24 2,816.87 2,817.48 2,816.73 2,816.89 38,008.7K
17:25 2,816.03 2,816.03 2,811.25 2,811.42 229,223.7K
17:26 2,812.65 2,812.92 2,811.31 2,812.39 117,403.8K
17:27 2,812.56 2,812.83 2,810.98 2,811.13 119,855.0K
17:28 2,810.34 2,812.07 2,810.27 2,811.94 82,276.8K
17:29 2,812.24 2,812.24 2,811.53 2,811.59 51,361.3K
17:30 2,811.95 2,812.00 2,811.56 2,811.65 51,439.8K
17:31 2,811.45 2,812.29 2,810.59 2,812.29 96,826.7K
17:32 2,812.43 2,813.94 2,812.43 2,813.94 46,362.5K
17:33 2,813.78 2,814.86 2,813.66 2,813.74 66,301.1K
17:34 2,813.94 2,813.94 2,812.52 2,812.59 62,404.9K
17:35 2,812.42 2,813.54 2,812.24 2,813.54 35,455.2K
17:36 2,813.70 2,814.85 2,813.70 2,814.12 53,410.0K
17:37 2,813.46 2,813.50 2,809.31 2,809.34 141,069.7K
17:38 2,809.90 2,809.98 2,808.80 2,808.92 101,456.7K
17:39 2,809.05 2,809.86 2,808.54 2,808.54 57,330.1K
17:40 2,808.93 2,809.06 2,806.65 2,806.65 98,582.5K
17:41 2,807.23 2,808.89 2,807.23 2,808.89 78,743.4K
17:42 2,809.50 2,810.43 2,808.84 2,809.90 79,668.9K
17:43 2,809.82 2,811.97 2,809.82 2,811.61 41,540.4K
17:44 2,812.31 2,812.61 2,812.22 2,812.49 49,413.4K
17:45 2,812.34 2,812.34 2,811.42 2,811.44 40,036.7K
17:46 2,811.21 2,812.76 2,811.21 2,812.72 48,577.2K
17:47 2,813.66 2,813.83 2,810.42 2,811.11 158,332.2K
17:48 2,812.28 2,812.75 2,812.10 2,812.75 85,977.7K
17:49 2,812.92 2,813.37 2,812.71 2,812.71 52,717.2K
17:50 2,812.91 2,813.29 2,811.73 2,811.98 61,346.4K
17:51 2,812.78 2,814.89 2,812.73 2,814.89 81,906.0K
17:52 2,815.61 2,816.42 2,815.61 2,816.42 150,543.3K
17:53 2,816.94 2,817.53 2,816.78 2,817.53 123,414.3K
17:54 2,817.34 2,817.34 2,815.14 2,816.80 144,902.6K
17:55 2,816.31 2,817.46 2,816.31 2,817.46 59,098.0K
17:56 2,817.44 2,817.44 2,815.80 2,815.80 69,027.7K
17:57 2,815.70 2,815.74 2,814.72 2,814.79 80,054.0K
17:58 2,814.96 2,815.45 2,814.59 2,814.59 65,108.9K
17:59 2,814.32 2,815.08 2,813.96 2,815.00 56,883.2K
18:00 2,815.46 2,816.75 2,815.46 2,815.86 95,021.7K
18:01 2,815.48 2,815.61 2,815.07 2,815.07 76,551.3K
18:02 2,815.03 2,815.03 2,813.71 2,813.71 42,250.7K
18:03 2,813.43 2,813.74 2,813.11 2,813.67 61,317.8K
18:04 2,813.32 2,813.74 2,813.11 2,813.74 40,269.4K
18:05 2,813.60 2,813.66 2,813.31 2,813.31 34,543.8K
18:06 2,813.59 2,814.44 2,813.59 2,814.44 40,334.0K
18:07 2,814.55 2,815.49 2,814.55 2,815.16 48,751.8K
18:08 2,815.25 2,815.37 2,814.87 2,814.87 38,965.5K
18:09 2,813.66 2,813.67 2,812.60 2,812.65 59,806.4K
18:10 2,812.81 2,812.81 2,811.32 2,811.56 80,908.3K
18:11 2,811.12 2,811.18 2,810.75 2,810.75 56,439.3K
18:12 2,810.50 2,810.61 2,809.53 2,809.84 116,462.3K
18:13 2,810.35 2,810.51 2,809.93 2,809.93 105,311.3K
18:14 2,809.75 2,809.76 2,809.18 2,809.18 55,638.5K
18:15 2,809.13 2,810.49 2,808.98 2,810.49 67,784.8K
18:16 2,810.71 2,811.68 2,810.71 2,811.58 73,387.9K
18:17 2,811.59 2,811.65 2,811.22 2,811.65 36,924.4K
18:18 2,812.43 2,812.72 2,812.43 2,812.72 36,185.0K
18:19 2,812.68 2,812.94 2,812.39 2,812.82 57,256.7K
18:20 2,812.70 2,812.78 2,811.04 2,811.04 75,986.9K
18:21 2,811.00 2,811.21 2,810.95 2,811.13 55,967.3K
18:22 2,811.16 2,811.42 2,811.12 2,811.15 33,617.5K
18:23 2,811.11 2,811.19 2,810.00 2,810.00 42,653.7K
18:24 2,809.83 2,809.83 2,808.72 2,808.85 81,665.6K
18:25 2,809.22 2,809.22 2,807.41 2,807.41 91,756.8K
18:26 2,807.09 2,807.49 2,806.99 2,807.44 92,258.3K
18:27 2,806.63 2,807.51 2,806.63 2,807.43 68,082.0K
18:28 2,807.75 2,808.16 2,807.75 2,807.91 45,835.0K
18:29 2,807.79 2,808.26 2,807.71 2,807.71 62,070.1K
18:30 2,807.72 2,807.72 2,806.67 2,807.45 116,225.7K
18:31 2,807.62 2,808.67 2,807.62 2,808.63 62,936.8K
18:32 2,808.49 2,808.49 2,806.03 2,806.03 77,466.8K
18:33 2,805.91 2,805.91 2,805.27 2,805.27 75,883.1K
18:34 2,805.72 2,806.05 2,805.52 2,806.02 46,734.6K
18:35 2,806.20 2,806.20 2,805.60 2,805.63 62,600.8K
18:36 2,805.54 2,805.69 2,803.37 2,803.38 164,081.3K
18:37 2,803.30 2,803.58 2,802.90 2,803.58 103,900.3K
18:38 2,803.54 2,804.62 2,803.54 2,804.33 64,395.8K
18:39 2,804.52 2,805.02 2,804.52 2,804.59 50,496.4K
18:40 2,804.52 2,804.52 2,804.52 2,804.52 115,217.4K
18:43 2,805.55 2,805.55 2,805.55 2,805.55 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles