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 2,949.87 2,949.87 2,947.17 2,947.27 1,626,998.3K
10:01 2,947.27 2,947.27 2,945.71 2,945.90 341,501.5K
10:02 2,946.06 2,946.06 2,945.18 2,945.89 217,850.5K
10:03 2,946.62 2,949.79 2,946.62 2,949.72 461,743.2K
10:04 2,949.72 2,952.91 2,949.72 2,952.35 656,701.4K
10:05 2,951.86 2,951.86 2,949.98 2,949.98 329,474.0K
10:06 2,949.40 2,949.40 2,947.56 2,947.66 245,847.0K
10:07 2,947.08 2,947.08 2,945.38 2,946.23 386,666.5K
10:08 2,946.35 2,946.89 2,946.19 2,946.89 161,189.0K
10:09 2,947.11 2,947.20 2,945.80 2,945.80 206,287.7K
10:10 2,945.43 2,945.43 2,943.20 2,943.37 253,082.5K
10:11 2,943.61 2,943.61 2,943.08 2,943.14 184,798.5K
10:12 2,944.14 2,944.14 2,942.74 2,943.40 157,013.3K
10:13 2,943.92 2,943.92 2,942.39 2,942.57 124,311.7K
10:14 2,942.77 2,942.94 2,941.92 2,942.94 149,146.2K
10:15 2,943.64 2,943.78 2,943.10 2,943.10 227,697.7K
10:16 2,943.15 2,943.77 2,942.96 2,943.77 105,962.6K
10:17 2,943.90 2,943.90 2,942.79 2,942.89 120,291.4K
10:18 2,943.21 2,944.03 2,943.21 2,944.03 215,469.6K
10:19 2,943.99 2,946.35 2,943.99 2,946.35 139,506.5K
10:20 2,946.19 2,946.19 2,944.85 2,944.94 81,714.6K
10:21 2,944.88 2,945.64 2,944.88 2,945.46 69,074.1K
10:22 2,945.55 2,945.71 2,944.60 2,944.60 88,277.5K
10:23 2,944.52 2,945.08 2,944.45 2,945.08 82,849.9K
10:24 2,945.22 2,945.93 2,945.08 2,945.90 88,923.7K
10:25 2,946.03 2,946.04 2,944.72 2,944.97 86,589.9K
10:26 2,944.92 2,945.10 2,944.89 2,945.01 73,428.1K
10:27 2,945.14 2,945.14 2,943.40 2,943.40 101,782.3K
10:28 2,943.49 2,943.60 2,943.32 2,943.32 59,508.7K
10:29 2,943.15 2,943.37 2,942.64 2,942.67 145,370.3K
10:30 2,942.39 2,943.27 2,941.95 2,942.83 201,529.6K
10:31 2,943.22 2,944.46 2,943.15 2,944.46 104,976.8K
10:32 2,944.37 2,944.54 2,943.06 2,943.17 172,658.7K
10:33 2,943.13 2,944.90 2,943.10 2,944.90 124,992.5K
10:34 2,944.98 2,945.00 2,943.26 2,944.63 238,754.1K
10:35 2,945.59 2,947.02 2,945.42 2,946.11 401,316.3K
10:36 2,946.10 2,946.10 2,944.87 2,944.87 139,762.6K
10:37 2,945.10 2,945.50 2,945.10 2,945.33 87,274.1K
10:38 2,944.35 2,945.28 2,944.28 2,945.28 115,880.3K
10:39 2,945.14 2,946.35 2,945.14 2,945.62 145,310.5K
10:40 2,945.57 2,945.57 2,943.36 2,943.54 255,804.7K
10:41 2,943.54 2,943.93 2,943.36 2,943.52 133,475.0K
10:42 2,943.55 2,943.81 2,943.30 2,943.48 127,512.7K
10:43 2,943.62 2,943.99 2,943.58 2,943.99 97,260.3K
10:44 2,944.17 2,944.70 2,944.17 2,944.44 63,867.3K
10:45 2,944.60 2,944.77 2,944.56 2,944.74 63,216.3K
10:46 2,945.51 2,945.56 2,944.93 2,945.02 120,711.6K
10:47 2,944.49 2,944.74 2,943.99 2,944.74 138,418.4K
10:48 2,944.50 2,944.50 2,943.76 2,944.11 136,557.2K
10:49 2,944.10 2,944.62 2,944.04 2,944.33 109,972.1K
10:50 2,943.94 2,944.13 2,943.72 2,944.11 113,632.0K
10:51 2,944.09 2,945.37 2,944.08 2,945.37 106,226.6K
10:52 2,945.50 2,946.02 2,945.40 2,945.44 156,233.0K
10:53 2,945.35 2,946.07 2,944.98 2,946.07 137,823.4K
10:54 2,946.15 2,946.34 2,946.04 2,946.34 119,576.7K
10:55 2,946.73 2,946.95 2,946.23 2,946.31 109,429.2K
10:56 2,945.97 2,946.23 2,945.77 2,946.11 105,382.4K
10:57 2,945.86 2,946.06 2,945.59 2,946.03 78,276.2K
10:58 2,946.11 2,946.11 2,945.69 2,945.88 29,830.2K
10:59 2,945.63 2,945.64 2,945.37 2,945.55 129,847.6K
11:00 2,945.27 2,945.28 2,944.63 2,944.63 194,036.0K
11:01 2,943.98 2,943.98 2,941.81 2,941.81 410,185.9K
11:02 2,941.11 2,941.11 2,940.36 2,940.36 300,661.0K
11:03 2,940.37 2,940.68 2,939.93 2,940.12 229,165.0K
11:04 2,940.09 2,940.09 2,939.45 2,939.61 205,225.1K
11:05 2,939.71 2,940.07 2,939.38 2,939.42 176,976.0K
11:06 2,939.36 2,939.36 2,938.89 2,939.08 271,276.4K
11:07 2,938.97 2,938.97 2,938.54 2,938.54 200,219.9K
11:08 2,938.47 2,939.18 2,938.46 2,938.87 187,222.3K
11:09 2,939.26 2,939.26 2,938.13 2,938.13 131,106.2K
11:10 2,938.25 2,938.88 2,938.11 2,938.88 117,039.7K
11:11 2,938.80 2,938.83 2,938.40 2,938.40 115,475.2K
11:12 2,938.41 2,938.46 2,937.73 2,937.73 95,610.7K
11:13 2,937.39 2,937.45 2,937.31 2,937.39 101,132.2K
11:14 2,937.36 2,937.43 2,934.42 2,934.90 475,518.0K
11:15 2,935.24 2,935.57 2,934.82 2,935.57 188,114.5K
11:16 2,935.75 2,936.80 2,935.66 2,936.62 153,670.3K
11:17 2,936.64 2,936.99 2,936.27 2,936.27 124,418.6K
11:18 2,936.32 2,937.90 2,935.56 2,937.90 308,235.1K
11:19 2,937.89 2,937.97 2,937.58 2,937.83 119,006.3K
11:20 2,937.26 2,937.26 2,936.91 2,936.98 140,629.0K
11:21 2,937.20 2,938.40 2,937.13 2,938.36 104,848.6K
11:22 2,938.42 2,939.43 2,938.42 2,939.36 148,652.4K
11:23 2,939.44 2,939.44 2,939.11 2,939.28 59,607.8K
11:24 2,939.39 2,939.64 2,939.09 2,939.64 66,212.9K
11:25 2,939.61 2,939.71 2,939.56 2,939.67 47,798.1K
11:26 2,939.51 2,939.74 2,939.39 2,939.39 110,085.1K
11:27 2,939.52 2,939.68 2,939.37 2,939.67 77,473.6K
11:28 2,939.78 2,939.78 2,939.29 2,939.29 84,396.3K
11:29 2,939.32 2,939.83 2,939.25 2,939.83 62,774.9K
11:30 2,939.63 2,939.93 2,938.91 2,938.91 101,237.8K
11:31 2,938.53 2,938.81 2,938.42 2,938.69 70,799.3K
11:32 2,938.47 2,938.87 2,938.47 2,938.87 46,353.1K
11:33 2,938.89 2,939.53 2,938.47 2,939.53 54,395.1K
11:34 2,939.91 2,940.09 2,939.36 2,939.36 87,458.4K
11:35 2,939.39 2,940.72 2,939.39 2,940.62 82,045.7K
11:36 2,940.53 2,941.53 2,940.53 2,941.45 139,476.4K
11:37 2,941.44 2,941.49 2,940.91 2,940.91 99,954.1K
11:38 2,940.88 2,940.93 2,939.91 2,939.91 66,693.4K
11:39 2,939.71 2,939.83 2,939.49 2,939.83 56,613.2K
11:40 2,939.80 2,940.27 2,939.47 2,939.47 77,256.0K
11:41 2,939.33 2,939.43 2,939.10 2,939.12 65,084.9K
11:42 2,939.02 2,939.41 2,938.59 2,938.59 64,260.4K
11:43 2,938.32 2,938.35 2,937.35 2,937.35 135,698.4K
11:44 2,937.42 2,937.42 2,936.74 2,936.99 140,847.6K
11:45 2,937.24 2,937.24 2,937.08 2,937.08 73,543.8K
11:46 2,937.06 2,937.10 2,936.81 2,936.83 88,218.1K
11:47 2,936.78 2,936.83 2,934.50 2,934.50 203,013.9K
11:48 2,934.73 2,934.73 2,932.65 2,932.65 581,066.9K
11:49 2,932.36 2,932.52 2,931.48 2,931.67 378,368.6K
11:50 2,931.56 2,933.78 2,931.30 2,933.72 194,534.5K
11:51 2,933.47 2,933.57 2,933.12 2,933.24 126,559.7K
11:52 2,933.25 2,933.31 2,932.02 2,932.02 88,020.7K
11:53 2,932.75 2,935.36 2,932.75 2,935.30 163,019.4K
11:54 2,935.21 2,936.45 2,935.10 2,935.93 146,412.9K
11:55 2,935.71 2,935.71 2,935.20 2,935.43 120,469.7K
11:56 2,935.34 2,935.59 2,935.23 2,935.23 89,406.1K
11:57 2,935.18 2,935.18 2,934.55 2,934.84 112,837.9K
11:58 2,934.92 2,935.51 2,934.13 2,935.51 144,028.0K
11:59 2,935.69 2,935.98 2,935.28 2,935.77 80,333.6K
12:00 2,935.59 2,935.59 2,932.82 2,932.97 132,043.0K
12:01 2,932.74 2,932.74 2,931.45 2,931.73 174,520.1K
12:02 2,931.56 2,932.39 2,931.03 2,932.39 105,105.2K
12:03 2,932.59 2,933.41 2,932.59 2,932.84 82,063.1K
12:04 2,932.79 2,932.79 2,931.64 2,931.64 71,518.6K
12:05 2,931.58 2,932.27 2,931.38 2,932.21 95,711.2K
12:06 2,932.20 2,933.19 2,932.20 2,933.14 78,625.7K
12:07 2,933.09 2,934.90 2,932.97 2,934.90 101,627.9K
12:08 2,934.98 2,936.10 2,934.98 2,935.95 183,942.4K
12:09 2,935.76 2,935.81 2,935.11 2,935.11 84,801.3K
12:10 2,934.94 2,934.94 2,933.33 2,933.37 131,333.2K
12:11 2,933.10 2,934.25 2,933.10 2,934.19 109,090.0K
12:12 2,934.51 2,936.92 2,934.51 2,936.86 119,912.2K
12:13 2,936.55 2,936.80 2,936.32 2,936.80 85,491.6K
12:14 2,936.73 2,937.02 2,936.64 2,936.99 70,638.6K
12:15 2,937.30 2,937.30 2,935.59 2,935.59 63,547.8K
12:16 2,935.85 2,937.16 2,935.83 2,937.16 44,613.9K
12:17 2,937.08 2,938.03 2,936.89 2,937.98 121,280.4K
12:18 2,938.20 2,938.79 2,938.20 2,938.60 88,192.2K
12:19 2,937.87 2,937.87 2,936.81 2,936.81 68,738.2K
12:20 2,936.32 2,936.32 2,934.92 2,934.92 83,944.9K
12:21 2,934.14 2,935.47 2,934.03 2,935.39 64,076.6K
12:22 2,935.30 2,935.59 2,934.92 2,935.09 67,064.6K
12:23 2,935.34 2,935.65 2,935.20 2,935.60 31,238.4K
12:24 2,935.59 2,935.60 2,935.35 2,935.44 25,993.6K
12:25 2,935.33 2,935.33 2,933.87 2,933.87 58,590.0K
12:26 2,933.67 2,933.72 2,933.20 2,933.25 84,048.1K
12:27 2,933.31 2,933.60 2,933.20 2,933.33 58,182.2K
12:28 2,933.02 2,933.02 2,931.38 2,931.45 108,626.8K
12:29 2,931.24 2,931.24 2,930.42 2,930.42 159,443.6K
12:30 2,930.13 2,930.14 2,929.45 2,930.06 191,393.3K
12:31 2,930.26 2,931.40 2,930.26 2,930.90 159,157.1K
12:32 2,931.12 2,931.12 2,929.66 2,929.66 85,487.8K
12:33 2,929.62 2,929.62 2,929.08 2,929.35 101,610.9K
12:34 2,929.12 2,930.27 2,929.12 2,929.88 100,848.4K
12:35 2,930.26 2,930.26 2,928.79 2,928.79 133,053.8K
12:36 2,928.90 2,928.90 2,927.96 2,927.96 150,436.6K
12:37 2,927.57 2,930.36 2,927.40 2,930.36 326,702.7K
12:38 2,929.89 2,929.89 2,929.46 2,929.46 90,624.4K
12:39 2,929.33 2,929.33 2,928.92 2,928.92 56,427.9K
12:40 2,928.95 2,929.58 2,926.79 2,926.97 179,070.6K
12:41 2,926.89 2,926.89 2,924.18 2,924.41 574,133.8K
12:42 2,924.52 2,925.06 2,924.09 2,924.62 386,831.1K
12:43 2,924.83 2,924.89 2,924.02 2,924.25 199,957.1K
12:44 2,924.18 2,926.49 2,924.18 2,925.48 185,967.0K
12:45 2,925.21 2,925.21 2,923.65 2,924.30 276,465.4K
12:46 2,924.44 2,926.95 2,924.44 2,926.95 184,776.5K
12:47 2,927.00 2,927.01 2,924.86 2,924.86 229,229.7K
12:48 2,925.44 2,927.32 2,925.44 2,927.32 160,994.6K
12:49 2,927.64 2,927.72 2,926.72 2,926.72 102,573.0K
12:50 2,926.23 2,928.22 2,926.16 2,927.90 106,817.0K
12:51 2,927.87 2,928.07 2,927.59 2,927.61 66,997.2K
12:52 2,927.30 2,927.30 2,925.59 2,925.59 138,306.2K
12:53 2,925.70 2,927.15 2,925.70 2,927.15 110,903.2K
12:54 2,926.77 2,926.77 2,925.55 2,925.89 78,794.5K
12:55 2,925.69 2,926.88 2,925.64 2,926.88 62,511.6K
12:56 2,927.58 2,927.58 2,926.16 2,926.26 124,284.9K
12:57 2,926.07 2,926.07 2,925.10 2,925.10 64,550.8K
12:58 2,924.88 2,926.41 2,924.88 2,926.41 107,953.1K
12:59 2,926.51 2,926.56 2,925.74 2,926.43 66,234.0K
13:00 2,926.25 2,926.25 2,924.95 2,925.65 84,163.9K
13:01 2,925.50 2,927.23 2,925.43 2,926.79 102,308.4K
13:02 2,927.14 2,929.50 2,927.09 2,929.50 255,451.6K
13:03 2,929.49 2,931.03 2,929.49 2,931.03 133,839.0K
13:04 2,930.96 2,930.96 2,930.48 2,930.76 132,730.3K
13:05 2,930.98 2,930.98 2,929.67 2,929.67 122,176.3K
13:06 2,929.97 2,931.01 2,929.92 2,931.01 93,940.0K
13:07 2,931.10 2,932.07 2,929.73 2,932.07 233,761.1K
13:08 2,931.96 2,932.91 2,929.22 2,932.91 355,819.4K
13:09 2,935.57 2,935.57 2,934.63 2,934.97 416,811.3K
13:10 2,934.74 2,935.02 2,934.35 2,934.61 198,215.3K
13:11 2,933.14 2,934.32 2,933.13 2,934.28 165,700.7K
13:12 2,934.36 2,935.18 2,934.36 2,934.92 118,905.6K
13:13 2,933.84 2,934.81 2,933.84 2,934.71 164,978.3K
13:14 2,934.88 2,936.78 2,934.76 2,936.39 250,202.4K
13:15 2,936.30 2,937.47 2,936.17 2,936.73 253,421.7K
13:16 2,936.85 2,937.15 2,935.11 2,935.11 86,205.0K
13:17 2,934.83 2,935.61 2,934.83 2,935.29 68,354.3K
13:18 2,935.32 2,935.84 2,935.24 2,935.84 40,614.3K
13:19 2,935.77 2,935.79 2,935.00 2,935.00 72,705.0K
13:20 2,935.14 2,935.29 2,934.97 2,935.29 35,716.4K
13:21 2,935.35 2,935.35 2,934.53 2,934.80 61,870.2K
13:22 2,934.46 2,934.75 2,933.50 2,934.71 109,133.9K
13:23 2,934.84 2,935.49 2,934.84 2,935.16 49,406.3K
13:24 2,934.85 2,934.87 2,933.66 2,933.66 78,132.5K
13:25 2,933.85 2,934.91 2,933.85 2,934.91 76,119.5K
13:26 2,935.14 2,936.56 2,934.97 2,936.56 77,146.9K
13:27 2,936.95 2,937.32 2,936.95 2,937.09 88,837.2K
13:28 2,937.34 2,937.34 2,935.41 2,936.20 84,340.7K
13:29 2,936.16 2,937.22 2,934.36 2,934.36 342,080.4K
13:30 2,930.51 2,934.24 2,930.51 2,934.24 771,373.6K
13:31 2,933.41 2,933.41 2,931.39 2,932.17 275,718.7K
13:32 2,932.15 2,932.15 2,929.59 2,931.16 304,178.5K
13:33 2,930.53 2,931.83 2,930.08 2,931.32 303,810.4K
13:34 2,931.22 2,931.22 2,930.57 2,930.66 85,852.5K
13:35 2,930.82 2,931.02 2,930.20 2,930.20 59,946.1K
13:36 2,930.57 2,930.78 2,930.11 2,930.14 62,182.8K
13:37 2,930.22 2,931.09 2,930.10 2,931.09 93,782.4K
13:38 2,931.25 2,931.89 2,931.13 2,931.89 88,910.5K
13:39 2,932.25 2,932.26 2,931.39 2,931.40 63,118.7K
13:40 2,931.10 2,931.20 2,930.17 2,930.50 46,559.3K
13:41 2,930.57 2,930.57 2,929.79 2,930.02 32,927.1K
13:42 2,929.67 2,929.96 2,929.58 2,929.96 54,595.9K
13:43 2,930.04 2,930.04 2,929.46 2,929.71 39,537.7K
13:44 2,929.84 2,931.07 2,929.52 2,931.07 43,488.3K
13:45 2,930.92 2,931.07 2,930.58 2,931.03 47,199.8K
13:46 2,931.09 2,932.01 2,930.93 2,932.01 52,305.0K
13:47 2,931.96 2,932.30 2,931.86 2,932.03 44,924.5K
13:48 2,931.62 2,931.86 2,931.03 2,931.27 68,969.4K
13:49 2,931.30 2,931.60 2,931.23 2,931.32 46,736.7K
13:50 2,931.27 2,931.27 2,930.69 2,931.16 58,326.0K
13:51 2,930.97 2,931.25 2,930.59 2,930.60 60,715.1K
13:52 2,930.58 2,930.58 2,929.81 2,930.12 52,698.8K
13:53 2,930.19 2,930.72 2,930.19 2,930.63 35,774.6K
13:54 2,930.66 2,930.66 2,929.96 2,929.96 36,058.8K
13:55 2,930.01 2,930.24 2,929.99 2,930.13 17,795.9K
13:56 2,930.20 2,930.78 2,930.09 2,930.56 27,336.7K
13:57 2,930.65 2,931.06 2,930.58 2,930.88 20,659.4K
13:58 2,930.75 2,930.79 2,930.54 2,930.54 40,018.7K
13:59 2,930.69 2,930.69 2,928.50 2,928.50 101,508.6K
14:00 2,928.28 2,928.92 2,928.28 2,928.92 66,655.0K
14:01 2,928.85 2,928.88 2,928.48 2,928.68 46,351.8K
14:02 2,928.60 2,928.98 2,928.60 2,928.71 111,083.9K
14:03 2,928.77 2,928.83 2,928.31 2,928.44 45,733.2K
14:04 2,928.73 2,929.29 2,928.73 2,929.24 51,361.2K
14:05 2,929.24 2,930.26 2,929.24 2,930.08 63,264.7K
14:06 2,930.18 2,930.21 2,929.78 2,930.09 25,908.8K
14:07 2,930.03 2,930.18 2,930.02 2,930.04 23,948.6K
14:08 2,929.99 2,930.47 2,929.94 2,930.13 96,848.2K
14:09 2,930.35 2,930.65 2,930.33 2,930.65 34,043.5K
14:10 2,930.82 2,930.92 2,930.54 2,930.85 29,864.9K
14:11 2,930.84 2,930.84 2,930.27 2,930.28 34,637.6K
14:12 2,930.12 2,930.45 2,930.11 2,930.45 22,447.1K
14:13 2,929.74 2,929.74 2,928.60 2,928.64 73,317.5K
14:14 2,928.93 2,928.98 2,928.58 2,928.90 51,455.6K
14:15 2,928.74 2,928.74 2,928.32 2,928.32 62,149.3K
14:16 2,928.35 2,928.35 2,928.13 2,928.19 45,176.9K
14:17 2,928.23 2,928.46 2,928.07 2,928.24 114,973.5K
14:18 2,928.37 2,928.43 2,928.12 2,928.12 30,986.4K
14:19 2,928.36 2,928.36 2,927.72 2,927.87 38,627.3K
14:20 2,927.83 2,927.91 2,926.58 2,926.58 131,399.2K
14:21 2,926.02 2,926.02 2,924.52 2,924.52 246,702.8K
14:22 2,924.11 2,925.02 2,924.08 2,925.02 195,240.3K
14:23 2,925.69 2,926.10 2,925.14 2,925.19 74,089.1K
14:24 2,925.59 2,925.59 2,925.20 2,925.21 80,135.9K
14:25 2,924.95 2,924.95 2,922.79 2,922.79 197,020.9K
14:26 2,922.79 2,922.79 2,921.81 2,922.01 143,353.9K
14:27 2,922.09 2,922.09 2,918.29 2,918.29 310,273.0K
14:28 2,917.68 2,919.61 2,917.68 2,919.45 430,484.4K
14:29 2,919.94 2,919.94 2,918.68 2,918.68 129,380.1K
14:30 2,918.59 2,918.77 2,918.35 2,918.77 113,102.9K
14:31 2,918.80 2,919.25 2,918.64 2,918.73 93,694.5K
14:32 2,918.85 2,920.24 2,918.85 2,920.24 130,238.7K
14:33 2,920.62 2,921.05 2,920.47 2,920.98 119,718.4K
14:34 2,921.19 2,922.28 2,921.19 2,922.28 91,064.0K
14:35 2,922.44 2,922.44 2,919.87 2,919.87 125,944.8K
14:36 2,919.74 2,920.16 2,919.65 2,919.78 96,626.6K
14:37 2,919.90 2,921.72 2,919.90 2,921.65 83,218.6K
14:38 2,922.04 2,922.63 2,920.87 2,920.94 79,100.7K
14:39 2,920.82 2,920.82 2,919.81 2,919.89 65,331.3K
14:40 2,919.83 2,919.84 2,919.50 2,919.84 93,389.1K
14:41 2,919.78 2,920.01 2,919.59 2,919.64 147,346.6K
14:42 2,919.58 2,919.59 2,918.95 2,918.95 104,485.6K
14:43 2,919.09 2,919.09 2,918.23 2,918.23 153,990.8K
14:44 2,917.75 2,917.75 2,917.21 2,917.24 165,662.1K
14:45 2,916.90 2,916.90 2,916.35 2,916.69 194,159.9K
14:46 2,916.64 2,917.04 2,916.52 2,917.02 182,061.8K
14:47 2,917.00 2,917.00 2,916.59 2,916.59 121,145.2K
14:48 2,916.70 2,916.85 2,915.99 2,916.04 113,213.4K
14:49 2,915.96 2,917.00 2,915.88 2,916.77 113,421.4K
14:50 2,916.72 2,916.87 2,916.45 2,916.66 74,680.8K
14:51 2,916.54 2,916.81 2,916.54 2,916.62 51,827.4K
14:52 2,916.71 2,916.73 2,916.29 2,916.67 89,156.4K
14:53 2,916.98 2,918.73 2,916.98 2,918.73 158,043.2K
14:54 2,918.77 2,919.01 2,917.54 2,917.54 107,068.4K
14:55 2,917.60 2,917.71 2,917.23 2,917.25 77,934.0K
14:56 2,917.25 2,917.40 2,916.72 2,916.72 84,232.8K
14:57 2,916.33 2,916.97 2,914.84 2,916.90 182,448.4K
14:58 2,917.02 2,917.02 2,916.10 2,916.11 65,381.1K
14:59 2,915.80 2,916.27 2,914.89 2,914.89 82,369.4K
15:00 2,914.86 2,915.51 2,914.40 2,915.44 131,647.1K
15:01 2,915.65 2,918.14 2,915.65 2,917.91 129,168.1K
15:02 2,918.24 2,919.17 2,918.19 2,918.91 148,502.4K
15:03 2,919.01 2,919.01 2,917.95 2,918.33 75,598.2K
15:04 2,918.40 2,919.90 2,918.40 2,919.90 59,014.8K
15:05 2,920.46 2,921.16 2,920.45 2,920.93 90,445.2K
15:06 2,921.26 2,921.81 2,921.26 2,921.81 89,068.7K
15:07 2,921.83 2,922.39 2,921.83 2,922.36 90,861.9K
15:08 2,922.38 2,922.42 2,921.72 2,921.72 63,994.1K
15:09 2,921.64 2,923.04 2,921.64 2,923.04 61,319.4K
15:10 2,923.33 2,924.41 2,923.33 2,924.41 78,742.9K
15:11 2,924.15 2,925.01 2,924.15 2,925.01 122,808.0K
15:12 2,924.88 2,924.88 2,924.18 2,924.28 70,262.7K
15:13 2,923.98 2,924.00 2,923.43 2,923.43 56,110.5K
15:14 2,923.05 2,923.23 2,922.93 2,923.03 73,017.2K
15:15 2,922.66 2,923.34 2,922.09 2,923.04 70,814.0K
15:16 2,923.31 2,923.58 2,923.27 2,923.53 53,591.6K
15:17 2,923.69 2,923.81 2,923.58 2,923.58 60,454.9K
15:18 2,923.46 2,923.58 2,922.67 2,922.67 64,597.6K
15:19 2,922.59 2,922.62 2,922.15 2,922.15 69,841.3K
15:20 2,921.89 2,921.91 2,920.87 2,920.87 69,193.7K
15:21 2,920.72 2,920.73 2,920.34 2,920.64 61,713.6K
15:22 2,920.60 2,920.62 2,920.14 2,920.14 42,206.9K
15:23 2,920.31 2,920.36 2,920.08 2,920.13 31,486.0K
15:24 2,920.49 2,920.57 2,920.03 2,920.35 45,323.3K
15:25 2,920.53 2,921.24 2,919.96 2,919.96 56,736.6K
15:26 2,919.87 2,920.04 2,919.40 2,919.40 95,998.3K
15:27 2,919.49 2,920.03 2,919.43 2,920.03 49,155.7K
15:28 2,920.52 2,920.61 2,920.19 2,920.40 65,327.0K
15:29 2,920.55 2,921.34 2,920.55 2,920.84 64,418.9K
15:30 2,921.05 2,921.26 2,920.39 2,920.67 53,930.3K
15:31 2,920.80 2,921.33 2,920.80 2,921.33 55,951.3K
15:32 2,921.82 2,923.28 2,921.82 2,923.28 91,679.2K
15:33 2,923.27 2,923.75 2,923.20 2,923.67 57,854.0K
15:34 2,923.85 2,924.22 2,923.83 2,923.97 52,648.2K
15:35 2,924.00 2,924.54 2,924.00 2,924.36 88,414.1K
15:36 2,924.48 2,924.48 2,924.23 2,924.37 48,287.0K
15:37 2,924.45 2,924.66 2,924.33 2,924.59 33,117.4K
15:38 2,924.65 2,924.99 2,924.65 2,924.93 49,643.4K
15:39 2,924.94 2,924.94 2,924.48 2,924.50 47,659.2K
15:40 2,924.45 2,924.65 2,924.45 2,924.45 42,204.7K
15:41 2,924.61 2,924.62 2,924.25 2,924.25 57,583.2K
15:42 2,924.23 2,924.23 2,923.82 2,923.82 37,649.9K
15:43 2,923.84 2,923.84 2,923.37 2,923.37 45,292.2K
15:44 2,923.50 2,923.64 2,923.29 2,923.39 31,779.1K
15:45 2,923.33 2,923.44 2,923.15 2,923.15 42,109.4K
15:46 2,923.25 2,923.29 2,923.05 2,923.05 33,441.1K
15:47 2,923.15 2,923.36 2,923.07 2,923.31 27,877.3K
15:48 2,923.37 2,923.37 2,922.40 2,922.40 64,564.2K
15:49 2,922.35 2,922.35 2,918.86 2,918.89 178,012.3K
15:50 2,918.82 2,919.81 2,918.72 2,919.81 67,701.3K
15:51 2,920.19 2,920.50 2,919.68 2,919.68 59,849.6K
15:52 2,919.48 2,919.48 2,919.03 2,919.03 65,476.8K
15:53 2,918.65 2,919.15 2,918.65 2,919.04 70,848.8K
15:54 2,918.86 2,920.03 2,918.79 2,919.54 69,724.0K
15:55 2,919.40 2,920.33 2,919.12 2,920.28 81,959.2K
15:56 2,920.36 2,922.34 2,920.36 2,922.34 71,557.2K
15:57 2,921.92 2,922.55 2,921.87 2,922.55 36,053.9K
15:58 2,923.49 2,923.49 2,922.98 2,923.47 116,710.2K
15:59 2,923.63 2,923.84 2,923.25 2,923.45 56,803.3K
16:00 2,923.32 2,923.58 2,923.08 2,923.47 62,569.0K
16:01 2,923.63 2,923.63 2,922.96 2,922.96 55,518.7K
16:02 2,922.87 2,922.87 2,922.65 2,922.77 57,113.5K
16:03 2,922.95 2,923.83 2,922.90 2,923.83 36,168.4K
16:04 2,923.77 2,923.82 2,923.61 2,923.66 39,909.0K
16:05 2,923.57 2,924.05 2,923.57 2,924.05 60,996.4K
16:06 2,923.84 2,924.00 2,923.55 2,923.72 80,935.1K
16:07 2,923.79 2,926.41 2,923.74 2,926.41 170,434.8K
16:08 2,927.43 2,933.61 2,927.25 2,933.61 537,393.2K
16:09 2,932.96 2,937.14 2,931.04 2,936.44 574,720.3K
16:10 2,938.96 2,940.97 2,936.69 2,936.97 909,738.6K
16:11 2,936.77 2,936.77 2,934.17 2,934.17 196,957.4K
16:12 2,936.36 2,936.38 2,934.17 2,934.17 128,420.1K
16:13 2,933.92 2,936.53 2,933.52 2,935.75 130,549.6K
16:14 2,935.74 2,936.31 2,935.10 2,936.26 92,874.6K
16:15 2,935.84 2,937.62 2,935.29 2,937.26 152,697.9K
16:16 2,937.11 2,937.32 2,936.15 2,936.15 148,326.0K
16:17 2,936.01 2,944.74 2,936.01 2,943.66 1,012,469.7K
16:18 2,944.09 2,946.01 2,944.09 2,944.46 472,472.9K
16:19 2,944.49 2,944.67 2,944.11 2,944.67 341,593.3K
16:20 2,944.44 2,944.44 2,942.71 2,942.71 419,256.9K
16:21 2,942.63 2,943.71 2,942.63 2,943.71 157,215.8K
16:22 2,943.82 2,943.82 2,941.55 2,941.55 208,785.7K
16:23 2,942.07 2,942.14 2,941.55 2,941.87 241,998.4K
16:24 2,941.82 2,941.82 2,939.94 2,940.67 183,338.5K
16:25 2,940.68 2,943.33 2,940.68 2,942.46 147,271.0K
16:26 2,942.24 2,942.24 2,940.49 2,940.49 123,936.9K
16:27 2,940.71 2,942.34 2,940.71 2,942.34 172,355.2K
16:28 2,942.14 2,942.29 2,941.64 2,941.64 128,191.9K
16:29 2,941.60 2,942.28 2,941.54 2,941.95 80,623.7K
16:30 2,941.93 2,943.36 2,941.85 2,943.11 202,248.6K
16:31 2,942.94 2,942.94 2,941.03 2,941.03 143,416.3K
16:32 2,940.92 2,940.92 2,938.73 2,938.73 202,867.7K
16:33 2,939.38 2,939.79 2,939.22 2,939.79 158,171.7K
16:34 2,939.95 2,940.36 2,939.41 2,939.41 95,035.4K
16:35 2,939.44 2,939.44 2,938.55 2,938.63 73,746.6K
16:36 2,938.88 2,938.88 2,937.82 2,937.82 125,994.8K
16:37 2,937.47 2,937.54 2,936.67 2,936.67 128,926.9K
16:38 2,936.56 2,936.56 2,935.88 2,936.00 180,926.7K
16:39 2,936.03 2,936.03 2,935.42 2,935.97 107,785.8K
16:40 2,936.07 2,936.74 2,936.07 2,936.38 109,743.3K
16:41 2,936.57 2,937.95 2,936.57 2,937.88 95,250.6K
16:42 2,937.87 2,938.27 2,937.54 2,938.19 54,550.7K
16:43 2,938.25 2,938.31 2,937.84 2,938.31 50,372.9K
16:44 2,938.03 2,939.08 2,937.38 2,939.08 123,789.6K
16:45 2,938.56 2,939.50 2,938.40 2,939.27 125,380.2K
16:46 2,939.81 2,940.51 2,939.50 2,939.50 102,454.6K
16:47 2,939.42 2,939.42 2,938.77 2,939.09 129,562.7K
16:48 2,938.96 2,939.01 2,938.59 2,938.89 72,711.1K
16:49 2,938.92 2,938.92 2,938.09 2,938.09 59,830.4K
16:50 2,937.94 2,938.17 2,937.70 2,937.95 60,676.1K
16:51 2,937.48 2,937.48 2,936.82 2,936.82 81,281.6K
16:52 2,936.92 2,936.97 2,936.55 2,936.55 57,344.6K
16:53 2,936.63 2,936.63 2,936.30 2,936.41 80,517.8K
16:54 2,936.46 2,936.83 2,936.06 2,936.68 45,033.9K
16:55 2,936.83 2,937.76 2,936.67 2,937.57 60,121.9K
16:56 2,937.84 2,940.58 2,937.81 2,940.10 173,580.9K
16:57 2,940.26 2,940.26 2,939.04 2,939.04 131,408.7K
16:58 2,939.06 2,941.39 2,939.00 2,941.39 109,366.5K
16:59 2,941.50 2,942.24 2,941.05 2,942.02 147,748.2K
17:00 2,942.84 2,944.05 2,941.68 2,941.68 341,090.1K
17:01 2,941.87 2,943.10 2,941.87 2,943.04 132,688.8K
17:02 2,943.40 2,944.68 2,943.31 2,944.38 209,152.8K
17:03 2,945.09 2,945.09 2,942.67 2,942.70 291,064.3K
17:04 2,942.98 2,943.62 2,942.77 2,943.62 112,674.8K
17:05 2,943.37 2,943.37 2,941.58 2,941.84 133,347.7K
17:06 2,941.51 2,941.51 2,940.82 2,940.82 121,537.0K
17:07 2,940.67 2,940.67 2,940.32 2,940.33 88,335.6K
17:08 2,939.92 2,939.95 2,939.24 2,939.34 118,270.2K
17:09 2,939.55 2,939.81 2,939.24 2,939.81 96,429.1K
17:10 2,939.95 2,941.29 2,939.95 2,941.29 119,269.2K
17:11 2,941.43 2,942.30 2,941.31 2,942.30 121,994.2K
17:12 2,942.21 2,942.30 2,941.49 2,941.49 110,178.9K
17:13 2,941.11 2,941.12 2,939.96 2,939.96 88,809.9K
17:14 2,939.49 2,939.49 2,938.59 2,938.59 82,825.7K
17:15 2,938.44 2,938.46 2,938.06 2,938.43 98,298.5K
17:16 2,938.97 2,939.36 2,938.97 2,939.17 63,329.8K
17:17 2,939.18 2,939.18 2,936.51 2,937.78 169,531.7K
17:18 2,938.67 2,939.35 2,938.67 2,938.79 77,276.9K
17:19 2,939.02 2,941.12 2,938.96 2,941.01 92,425.2K
17:20 2,941.02 2,942.19 2,940.85 2,941.34 91,451.7K
17:21 2,941.41 2,941.81 2,941.21 2,941.29 104,803.5K
17:22 2,941.57 2,943.26 2,941.50 2,943.26 100,141.0K
17:23 2,943.17 2,943.33 2,941.89 2,941.89 176,026.2K
17:24 2,941.77 2,941.77 2,941.43 2,941.72 69,072.1K
17:25 2,942.06 2,942.46 2,941.81 2,941.81 112,946.6K
17:26 2,941.51 2,941.51 2,939.87 2,939.87 122,962.0K
17:27 2,939.77 2,940.31 2,939.77 2,940.17 64,164.5K
17:28 2,940.15 2,940.51 2,940.05 2,940.51 44,422.9K
17:29 2,940.77 2,941.30 2,940.77 2,941.18 37,111.6K
17:30 2,941.11 2,942.49 2,941.05 2,942.49 97,966.4K
17:31 2,942.49 2,942.59 2,942.40 2,942.58 54,549.9K
17:32 2,942.68 2,942.76 2,942.37 2,942.37 61,079.9K
17:33 2,942.44 2,942.44 2,941.36 2,941.36 86,524.0K
17:34 2,941.75 2,941.76 2,941.60 2,941.67 83,956.0K
17:35 2,941.85 2,944.40 2,941.85 2,944.01 157,231.5K
17:36 2,944.57 2,944.98 2,944.08 2,944.98 263,943.0K
17:37 2,945.14 2,946.02 2,944.97 2,945.99 183,674.0K
17:38 2,945.53 2,945.59 2,945.26 2,945.29 164,716.0K
17:39 2,945.65 2,948.47 2,945.65 2,948.21 288,058.0K
17:40 2,948.39 2,950.12 2,946.90 2,946.90 409,331.1K
17:41 2,947.06 2,947.40 2,947.03 2,947.03 104,055.0K
17:42 2,947.20 2,947.25 2,946.79 2,946.79 129,840.0K
17:43 2,946.49 2,947.41 2,946.49 2,947.41 72,270.2K
17:44 2,948.09 2,948.59 2,947.99 2,948.26 180,341.2K
17:45 2,948.34 2,949.18 2,947.81 2,949.18 238,320.4K
17:46 2,949.16 2,950.73 2,949.02 2,950.45 260,019.7K
17:47 2,950.40 2,950.40 2,948.26 2,948.47 250,305.2K
17:48 2,948.39 2,949.93 2,948.39 2,949.71 212,822.9K
17:49 2,949.61 2,949.61 2,948.65 2,948.65 170,670.1K
17:50 2,948.09 2,948.09 2,946.87 2,946.87 237,747.5K
17:51 2,946.95 2,947.11 2,946.51 2,946.51 121,969.2K
17:52 2,946.55 2,946.77 2,946.29 2,946.29 107,067.7K
17:53 2,946.68 2,947.63 2,946.68 2,947.63 117,187.2K
17:54 2,947.37 2,947.37 2,946.47 2,946.76 173,152.1K
17:55 2,946.59 2,946.80 2,946.14 2,946.14 142,116.7K
17:56 2,946.28 2,946.33 2,946.06 2,946.06 88,566.1K
17:57 2,946.23 2,946.91 2,946.04 2,946.91 89,282.0K
17:58 2,947.11 2,947.51 2,947.11 2,947.45 97,961.7K
17:59 2,947.41 2,949.40 2,947.24 2,949.40 316,456.5K
18:00 2,949.48 2,950.80 2,949.48 2,950.80 468,423.7K
18:01 2,950.59 2,951.00 2,950.59 2,951.00 339,589.8K
18:02 2,951.20 2,952.24 2,951.20 2,951.93 599,389.7K
18:03 2,952.16 2,952.23 2,951.19 2,951.44 227,946.9K
18:04 2,951.67 2,952.50 2,951.67 2,952.35 138,854.6K
18:05 2,952.27 2,952.33 2,951.91 2,951.96 204,746.8K
18:06 2,951.93 2,951.98 2,951.68 2,951.78 110,077.2K
18:07 2,951.58 2,951.58 2,947.96 2,947.96 363,514.4K
18:08 2,947.93 2,947.93 2,946.53 2,947.53 224,553.3K
18:09 2,947.58 2,947.58 2,943.93 2,943.93 336,164.5K
18:10 2,944.23 2,944.73 2,943.83 2,944.44 190,272.7K
18:11 2,944.57 2,946.37 2,944.57 2,946.25 121,151.1K
18:12 2,946.31 2,946.41 2,945.23 2,945.23 95,081.7K
18:13 2,945.20 2,946.68 2,945.19 2,946.68 116,280.4K
18:14 2,946.86 2,946.93 2,945.68 2,945.68 78,795.6K
18:15 2,945.49 2,946.61 2,945.49 2,946.56 78,404.6K
18:16 2,946.51 2,946.89 2,945.64 2,945.64 95,407.9K
18:17 2,945.68 2,945.77 2,945.52 2,945.69 71,312.2K
18:18 2,945.54 2,945.60 2,944.93 2,944.93 95,287.2K
18:19 2,944.92 2,945.33 2,944.86 2,945.33 72,502.6K
18:20 2,945.27 2,945.58 2,945.15 2,945.58 49,038.0K
18:21 2,944.54 2,944.77 2,944.33 2,944.73 98,754.3K
18:22 2,944.83 2,945.24 2,944.83 2,944.90 83,942.3K
18:23 2,945.19 2,946.27 2,945.19 2,946.27 66,364.0K
18:24 2,945.88 2,946.20 2,945.86 2,946.14 55,263.0K
18:25 2,946.03 2,946.03 2,944.70 2,945.09 65,019.4K
18:26 2,945.26 2,945.61 2,945.26 2,945.35 59,449.6K
18:27 2,945.21 2,945.79 2,945.12 2,945.79 74,496.1K
18:28 2,946.55 2,948.90 2,946.55 2,948.48 175,408.5K
18:29 2,948.56 2,949.11 2,948.56 2,948.80 147,675.7K
18:30 2,948.87 2,949.28 2,948.76 2,948.76 192,489.8K
18:31 2,949.02 2,949.02 2,947.93 2,948.06 84,086.5K
18:32 2,948.11 2,948.18 2,945.22 2,945.53 183,543.7K
18:33 2,945.67 2,945.89 2,945.59 2,945.64 72,541.5K
18:34 2,946.02 2,946.90 2,946.02 2,946.88 63,617.6K
18:35 2,947.71 2,948.56 2,947.71 2,947.89 137,641.5K
18:36 2,948.18 2,948.42 2,948.04 2,948.42 77,276.0K
18:37 2,947.73 2,947.86 2,947.47 2,947.77 111,096.3K
18:38 2,948.11 2,949.48 2,948.11 2,949.43 137,414.3K
18:39 2,949.54 2,949.75 2,949.54 2,949.61 94,373.2K
18:40 2,949.54 2,949.54 2,949.54 2,949.54 536,163.7K
18:43 2,954.49 2,954.49 2,954.49 2,954.49 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles