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 2,808.72 2,811.57 2,808.38 2,811.57 552,715.3K
10:01 2,812.75 2,812.75 2,808.84 2,811.52 202,778.5K
10:02 2,810.08 2,810.08 2,805.50 2,805.62 251,775.5K
10:03 2,805.91 2,810.22 2,805.75 2,808.58 126,676.4K
10:04 2,808.60 2,808.60 2,803.85 2,805.92 286,994.8K
10:05 2,805.24 2,809.43 2,804.66 2,807.81 173,418.7K
10:06 2,806.78 2,809.57 2,806.78 2,809.57 129,369.4K
10:07 2,809.25 2,810.56 2,808.05 2,808.05 202,025.4K
10:08 2,809.21 2,812.65 2,807.35 2,812.65 206,142.3K
10:09 2,813.92 2,817.77 2,813.72 2,816.50 309,320.2K
10:10 2,816.01 2,820.68 2,815.28 2,819.10 251,415.5K
10:11 2,819.11 2,819.12 2,817.14 2,817.14 105,516.1K
10:12 2,816.32 2,817.21 2,813.80 2,816.27 186,499.5K
10:13 2,815.13 2,815.13 2,813.30 2,813.93 90,883.6K
10:14 2,813.68 2,813.92 2,812.62 2,812.63 59,816.4K
10:15 2,812.61 2,812.74 2,809.49 2,809.64 196,241.5K
10:16 2,809.50 2,812.70 2,809.50 2,811.60 78,016.6K
10:17 2,811.62 2,812.50 2,810.63 2,812.50 88,710.9K
10:18 2,812.55 2,813.04 2,812.01 2,812.36 76,428.1K
10:19 2,811.54 2,811.56 2,809.83 2,809.87 79,234.5K
10:20 2,809.82 2,811.92 2,808.86 2,811.92 117,314.8K
10:21 2,812.20 2,815.24 2,811.64 2,815.24 151,050.6K
10:22 2,816.80 2,817.25 2,815.60 2,815.89 160,658.7K
10:23 2,817.45 2,817.59 2,816.38 2,816.75 208,741.6K
10:24 2,816.01 2,818.52 2,816.01 2,817.17 149,680.2K
10:25 2,817.05 2,820.38 2,817.01 2,819.64 246,613.6K
10:26 2,820.08 2,820.08 2,818.86 2,818.86 147,721.7K
10:27 2,817.72 2,817.72 2,814.27 2,814.81 154,261.5K
10:28 2,814.63 2,815.23 2,814.07 2,814.82 77,268.1K
10:29 2,814.44 2,814.44 2,813.40 2,814.25 72,372.7K
10:30 2,814.31 2,814.31 2,812.81 2,812.82 67,117.5K
10:31 2,813.10 2,813.32 2,812.97 2,813.32 63,311.3K
10:32 2,813.31 2,814.39 2,813.31 2,813.93 77,726.2K
10:33 2,813.87 2,813.87 2,811.87 2,811.87 103,741.5K
10:34 2,811.68 2,812.21 2,809.08 2,809.77 351,273.2K
10:35 2,809.26 2,811.14 2,809.26 2,811.14 115,109.3K
10:36 2,811.64 2,812.47 2,809.14 2,809.14 342,784.2K
10:37 2,809.09 2,809.09 2,807.30 2,807.42 227,502.9K
10:38 2,807.23 2,807.42 2,806.05 2,807.42 141,793.8K
10:39 2,808.02 2,808.29 2,807.23 2,807.23 96,816.8K
10:40 2,807.21 2,807.21 2,806.13 2,806.89 104,956.9K
10:41 2,807.20 2,807.20 2,806.59 2,806.59 91,509.8K
10:42 2,805.97 2,805.97 2,804.84 2,805.19 240,129.1K
10:43 2,805.19 2,807.28 2,805.19 2,807.28 158,510.9K
10:44 2,807.67 2,807.72 2,806.39 2,807.72 155,767.3K
10:45 2,807.63 2,807.63 2,806.60 2,807.10 128,194.2K
10:46 2,807.68 2,807.68 2,806.28 2,807.55 109,042.4K
10:47 2,807.47 2,809.92 2,807.24 2,809.92 106,615.1K
10:48 2,810.20 2,810.20 2,807.79 2,807.79 70,520.7K
10:49 2,807.94 2,807.94 2,806.48 2,807.00 117,433.4K
10:50 2,806.42 2,806.60 2,805.06 2,805.37 135,889.4K
10:51 2,805.25 2,805.61 2,802.49 2,802.57 204,120.8K
10:52 2,803.00 2,803.13 2,799.53 2,799.53 340,949.4K
10:53 2,799.58 2,801.40 2,799.58 2,801.40 191,664.8K
10:54 2,802.00 2,802.75 2,801.10 2,801.21 107,259.4K
10:55 2,801.19 2,801.19 2,799.76 2,800.81 121,981.7K
10:56 2,801.04 2,801.54 2,801.02 2,801.07 88,756.2K
10:57 2,800.73 2,800.73 2,797.45 2,797.45 200,477.7K
10:58 2,797.38 2,798.64 2,797.38 2,798.39 226,514.7K
10:59 2,798.34 2,798.88 2,797.88 2,797.88 95,896.6K
11:00 2,798.02 2,799.48 2,797.93 2,799.48 116,555.4K
11:01 2,798.90 2,799.63 2,798.49 2,798.52 99,019.0K
11:02 2,798.16 2,799.05 2,796.42 2,798.55 194,491.5K
11:03 2,798.77 2,798.77 2,797.54 2,798.31 160,561.5K
11:04 2,798.92 2,800.64 2,798.92 2,800.30 169,456.2K
11:05 2,800.66 2,800.66 2,798.86 2,799.16 107,071.4K
11:06 2,799.72 2,799.72 2,799.04 2,799.16 62,746.2K
11:07 2,799.26 2,800.20 2,799.26 2,799.99 49,486.4K
11:08 2,799.20 2,799.20 2,798.66 2,798.67 72,460.6K
11:09 2,798.52 2,799.51 2,798.52 2,799.50 93,890.5K
11:10 2,798.61 2,798.85 2,797.31 2,797.47 127,077.3K
11:11 2,797.60 2,800.18 2,797.60 2,800.18 125,475.4K
11:12 2,800.86 2,801.44 2,800.86 2,800.91 218,770.8K
11:13 2,801.12 2,802.10 2,801.02 2,802.05 86,128.4K
11:14 2,801.93 2,803.32 2,801.81 2,803.32 135,684.0K
11:15 2,803.61 2,804.00 2,801.97 2,801.97 179,206.8K
11:16 2,802.20 2,802.85 2,802.20 2,802.75 58,879.5K
11:17 2,802.72 2,802.72 2,801.71 2,801.92 74,388.7K
11:18 2,801.82 2,802.02 2,801.31 2,801.48 68,041.9K
11:19 2,801.21 2,801.21 2,799.31 2,800.06 88,173.9K
11:20 2,800.40 2,800.96 2,798.00 2,798.00 131,345.8K
11:21 2,798.17 2,798.63 2,798.12 2,798.43 85,238.0K
11:22 2,797.75 2,799.73 2,797.75 2,799.59 127,800.0K
11:23 2,799.44 2,799.44 2,796.90 2,796.90 100,908.2K
11:24 2,796.62 2,796.70 2,795.98 2,795.98 181,616.9K
11:25 2,795.35 2,795.35 2,792.03 2,792.76 495,764.9K
11:26 2,792.54 2,793.59 2,792.54 2,792.80 180,222.9K
11:27 2,792.53 2,794.26 2,792.28 2,794.05 189,503.2K
11:28 2,793.97 2,793.97 2,792.14 2,792.14 139,761.9K
11:29 2,792.34 2,792.73 2,792.34 2,792.50 67,847.0K
11:30 2,792.68 2,792.68 2,791.96 2,791.96 77,003.6K
11:31 2,791.97 2,792.84 2,791.97 2,792.66 79,222.1K
11:32 2,792.79 2,795.35 2,792.79 2,795.08 281,102.7K
11:33 2,795.09 2,795.90 2,795.00 2,795.60 128,889.7K
11:34 2,795.60 2,795.99 2,795.45 2,795.59 116,931.9K
11:35 2,795.32 2,796.39 2,795.32 2,796.19 94,612.6K
11:36 2,796.59 2,797.93 2,796.59 2,797.88 139,124.1K
11:37 2,798.30 2,798.36 2,796.24 2,796.63 153,610.3K
11:38 2,797.21 2,798.68 2,797.21 2,798.44 99,293.7K
11:39 2,798.29 2,798.29 2,796.84 2,797.07 92,597.5K
11:40 2,797.12 2,797.12 2,796.27 2,796.53 50,569.4K
11:41 2,796.46 2,797.15 2,796.46 2,796.72 143,866.5K
11:42 2,796.80 2,796.80 2,795.23 2,796.13 87,983.0K
11:43 2,796.39 2,797.52 2,796.39 2,797.52 61,226.5K
11:44 2,797.72 2,797.72 2,797.45 2,797.54 75,463.3K
11:45 2,797.55 2,797.74 2,796.63 2,796.63 52,212.0K
11:46 2,796.94 2,797.01 2,796.37 2,796.58 36,904.5K
11:47 2,796.62 2,796.79 2,796.13 2,796.20 36,001.1K
11:48 2,795.97 2,797.12 2,795.90 2,797.12 43,652.2K
11:49 2,797.34 2,797.48 2,796.93 2,797.08 74,144.6K
11:50 2,797.54 2,797.78 2,797.04 2,797.30 73,879.9K
11:51 2,797.51 2,798.11 2,797.47 2,798.11 71,407.6K
11:52 2,797.91 2,798.03 2,797.69 2,797.77 58,319.0K
11:53 2,797.56 2,797.56 2,796.37 2,796.48 61,304.8K
11:54 2,796.45 2,796.82 2,796.41 2,796.82 41,686.1K
11:55 2,796.60 2,796.61 2,794.79 2,794.79 122,524.2K
11:56 2,794.77 2,795.09 2,794.77 2,794.95 66,546.0K
11:57 2,794.77 2,795.18 2,794.40 2,794.40 93,966.3K
11:58 2,793.51 2,794.27 2,793.36 2,794.27 116,730.6K
11:59 2,793.81 2,794.57 2,793.50 2,794.50 111,020.5K
12:00 2,794.84 2,795.00 2,794.44 2,794.44 80,150.9K
12:01 2,794.46 2,794.46 2,793.80 2,793.84 77,541.8K
12:02 2,794.12 2,796.59 2,794.12 2,796.59 77,002.2K
12:03 2,797.66 2,801.68 2,797.66 2,801.68 243,779.0K
12:04 2,802.27 2,803.09 2,802.27 2,802.78 235,064.5K
12:05 2,802.31 2,802.39 2,801.02 2,801.02 121,640.9K
12:06 2,800.19 2,801.51 2,800.19 2,800.89 63,294.4K
12:07 2,801.11 2,801.14 2,800.39 2,800.39 50,216.0K
12:08 2,800.30 2,800.44 2,800.06 2,800.32 59,124.3K
12:09 2,800.04 2,800.26 2,799.69 2,800.26 47,607.8K
12:10 2,800.24 2,802.03 2,800.24 2,802.03 56,805.4K
12:11 2,801.45 2,801.45 2,799.61 2,799.67 70,589.6K
12:12 2,799.54 2,799.58 2,797.93 2,798.69 48,162.2K
12:13 2,798.85 2,799.68 2,798.85 2,799.15 55,775.0K
12:14 2,798.19 2,798.40 2,797.60 2,798.25 61,439.5K
12:15 2,798.09 2,798.91 2,797.71 2,797.71 36,000.7K
12:16 2,797.55 2,798.53 2,797.54 2,798.46 41,145.7K
12:17 2,798.80 2,800.53 2,798.80 2,800.53 91,981.1K
12:18 2,801.43 2,801.76 2,801.20 2,801.43 165,338.6K
12:19 2,800.94 2,801.98 2,800.94 2,801.40 82,084.8K
12:20 2,801.28 2,801.28 2,800.07 2,800.77 70,875.6K
12:21 2,800.98 2,801.38 2,800.83 2,801.25 45,468.8K
12:22 2,801.25 2,801.81 2,801.25 2,801.62 32,988.6K
12:23 2,801.58 2,801.62 2,799.76 2,800.10 91,542.1K
12:24 2,800.14 2,800.19 2,799.08 2,799.19 60,902.2K
12:25 2,799.15 2,799.68 2,798.05 2,798.05 82,417.2K
12:26 2,798.21 2,798.77 2,798.21 2,798.77 47,279.7K
12:27 2,798.91 2,799.06 2,798.76 2,798.88 58,771.7K
12:28 2,798.90 2,799.84 2,798.79 2,799.84 87,094.8K
12:29 2,800.76 2,800.78 2,799.80 2,799.80 74,573.5K
12:30 2,799.42 2,799.49 2,799.17 2,799.49 38,127.4K
12:31 2,799.76 2,802.28 2,799.76 2,802.28 126,311.0K
12:32 2,802.65 2,804.55 2,802.65 2,804.55 144,760.0K
12:33 2,804.83 2,806.08 2,804.83 2,805.83 152,044.8K
12:34 2,805.78 2,805.78 2,802.69 2,803.25 58,947.9K
12:35 2,803.20 2,804.11 2,803.06 2,803.26 58,535.2K
12:36 2,803.08 2,804.20 2,803.08 2,803.39 101,393.0K
12:37 2,803.34 2,803.35 2,802.74 2,802.95 30,813.0K
12:38 2,802.88 2,802.95 2,801.68 2,801.91 58,482.6K
12:39 2,802.03 2,802.11 2,801.78 2,801.84 42,407.0K
12:40 2,801.79 2,801.79 2,798.81 2,799.07 113,731.5K
12:41 2,799.64 2,799.93 2,798.91 2,799.69 61,082.8K
12:42 2,800.01 2,801.34 2,800.01 2,801.32 32,944.1K
12:43 2,801.25 2,803.22 2,801.25 2,803.22 54,240.2K
12:44 2,803.01 2,803.34 2,802.77 2,803.04 92,488.0K
12:45 2,802.93 2,804.23 2,802.86 2,804.17 103,605.3K
12:46 2,804.28 2,804.35 2,802.61 2,803.38 73,433.9K
12:47 2,802.46 2,802.56 2,800.99 2,801.26 55,968.2K
12:48 2,801.11 2,801.11 2,799.59 2,799.59 41,370.4K
12:49 2,800.11 2,800.48 2,799.59 2,799.59 37,834.4K
12:50 2,799.50 2,799.50 2,797.03 2,797.03 145,547.1K
12:51 2,796.09 2,798.34 2,795.85 2,797.53 139,001.8K
12:52 2,797.30 2,798.37 2,797.14 2,798.34 45,750.9K
12:53 2,798.52 2,798.70 2,797.71 2,797.84 31,818.6K
12:54 2,797.69 2,799.31 2,797.69 2,799.27 38,993.6K
12:55 2,799.26 2,799.28 2,798.82 2,798.93 24,064.4K
12:56 2,798.94 2,799.04 2,798.64 2,798.73 32,491.4K
12:57 2,799.51 2,800.04 2,799.51 2,799.55 36,814.9K
12:58 2,799.00 2,799.00 2,798.58 2,798.82 32,889.9K
12:59 2,798.92 2,799.23 2,798.80 2,798.80 17,907.7K
13:00 2,798.82 2,799.24 2,798.82 2,799.24 20,033.5K
13:01 2,799.10 2,799.10 2,798.33 2,798.39 41,879.9K
13:02 2,798.41 2,801.03 2,798.41 2,801.03 52,433.2K
13:03 2,801.55 2,803.83 2,801.55 2,803.83 129,381.3K
13:04 2,805.10 2,807.27 2,805.10 2,806.39 228,695.5K
13:05 2,806.57 2,806.80 2,803.92 2,805.27 108,842.4K
13:06 2,804.65 2,804.82 2,803.45 2,803.57 50,615.3K
13:07 2,803.40 2,805.02 2,803.40 2,804.12 79,363.0K
13:08 2,804.08 2,804.08 2,802.81 2,802.92 31,987.3K
13:09 2,803.04 2,803.04 2,801.53 2,802.02 60,058.8K
13:10 2,802.06 2,802.06 2,801.10 2,801.13 70,401.4K
13:11 2,800.33 2,800.43 2,800.11 2,800.11 113,537.3K
13:12 2,799.27 2,799.27 2,798.50 2,798.52 95,074.2K
13:13 2,798.76 2,799.95 2,798.76 2,799.20 62,530.0K
13:14 2,799.47 2,799.62 2,799.41 2,799.48 27,943.7K
13:15 2,799.35 2,799.35 2,798.24 2,798.40 61,630.0K
13:16 2,798.28 2,798.28 2,796.06 2,796.31 136,182.4K
13:17 2,796.20 2,796.87 2,796.06 2,796.87 52,734.0K
13:18 2,797.43 2,798.36 2,797.22 2,798.32 58,993.9K
13:19 2,797.64 2,798.28 2,797.64 2,797.85 71,650.5K
13:20 2,798.20 2,798.48 2,797.10 2,797.14 65,444.2K
13:21 2,796.99 2,796.99 2,796.32 2,796.76 71,984.3K
13:22 2,796.83 2,796.99 2,796.52 2,796.94 47,647.7K
13:23 2,796.84 2,797.01 2,796.79 2,796.89 26,965.4K
13:24 2,796.64 2,800.08 2,796.64 2,800.08 94,565.6K
13:25 2,799.36 2,799.36 2,798.62 2,798.83 53,429.5K
13:26 2,799.07 2,799.11 2,798.81 2,799.00 38,943.5K
13:27 2,798.59 2,798.59 2,797.03 2,797.10 70,691.5K
13:28 2,797.15 2,798.15 2,797.08 2,797.55 33,542.4K
13:29 2,797.55 2,797.60 2,796.79 2,796.79 39,251.7K
13:30 2,796.78 2,796.78 2,795.19 2,795.30 90,141.2K
13:31 2,794.47 2,794.47 2,792.48 2,792.80 241,835.9K
13:32 2,792.61 2,793.19 2,792.33 2,793.19 78,496.2K
13:33 2,793.64 2,793.64 2,792.90 2,793.15 48,755.9K
13:34 2,793.34 2,793.39 2,792.56 2,792.56 110,298.6K
13:35 2,792.87 2,792.97 2,787.25 2,787.89 581,519.4K
13:36 2,787.69 2,789.57 2,787.69 2,789.08 202,736.8K
13:37 2,789.70 2,789.70 2,787.94 2,788.87 93,821.4K
13:38 2,789.69 2,789.69 2,788.45 2,788.49 141,088.4K
13:39 2,789.44 2,790.95 2,789.25 2,790.77 180,263.6K
13:40 2,790.30 2,791.23 2,789.81 2,790.96 132,478.2K
13:41 2,790.18 2,790.18 2,789.61 2,789.93 82,525.9K
13:42 2,789.68 2,789.77 2,789.26 2,789.57 64,922.2K
13:43 2,789.54 2,790.56 2,789.26 2,789.26 62,205.0K
13:44 2,789.37 2,789.95 2,789.05 2,789.95 75,500.9K
13:45 2,789.32 2,789.32 2,788.95 2,789.18 67,706.1K
13:46 2,789.23 2,789.36 2,788.52 2,788.52 53,735.1K
13:47 2,787.36 2,787.36 2,783.09 2,783.09 525,492.1K
13:48 2,782.40 2,782.40 2,781.40 2,781.56 358,426.3K
13:49 2,781.67 2,782.54 2,781.35 2,781.88 128,574.1K
13:50 2,781.67 2,781.79 2,781.34 2,781.55 125,984.1K
13:51 2,780.57 2,781.41 2,780.04 2,781.41 211,953.5K
13:52 2,781.41 2,781.81 2,781.41 2,781.74 103,726.8K
13:53 2,782.04 2,782.06 2,779.52 2,779.52 168,654.8K
13:54 2,779.61 2,783.89 2,779.56 2,783.89 250,300.5K
13:55 2,784.66 2,784.66 2,782.13 2,782.25 121,726.2K
13:56 2,782.51 2,782.51 2,777.27 2,777.52 431,729.0K
13:57 2,777.99 2,778.54 2,777.28 2,777.65 178,997.5K
13:58 2,778.07 2,779.35 2,777.60 2,779.35 101,970.3K
13:59 2,779.96 2,780.86 2,779.49 2,780.83 97,910.7K
14:00 2,781.28 2,784.03 2,781.13 2,784.03 159,472.8K
14:01 2,783.93 2,785.87 2,783.93 2,785.87 139,252.4K
14:02 2,786.10 2,786.10 2,785.51 2,785.84 120,416.3K
14:03 2,786.29 2,786.64 2,786.19 2,786.41 103,078.2K
14:04 2,786.58 2,786.58 2,785.50 2,785.50 52,790.3K
14:05 2,785.31 2,785.31 2,781.69 2,783.31 116,480.0K
14:06 2,782.66 2,782.66 2,780.22 2,780.22 91,027.2K
14:07 2,780.18 2,780.63 2,779.55 2,780.63 114,648.5K
14:08 2,780.94 2,781.27 2,779.52 2,779.52 84,462.7K
14:09 2,778.99 2,779.00 2,778.50 2,778.68 123,756.3K
14:10 2,778.29 2,778.29 2,776.15 2,776.21 291,113.2K
14:11 2,775.53 2,775.53 2,774.37 2,774.41 327,720.4K
14:12 2,774.68 2,775.21 2,773.93 2,773.93 205,574.2K
14:13 2,773.82 2,775.88 2,773.82 2,775.63 136,921.8K
14:14 2,775.62 2,776.31 2,775.08 2,775.08 179,952.0K
14:15 2,775.20 2,778.20 2,774.83 2,778.20 120,604.0K
14:16 2,778.25 2,778.36 2,777.80 2,778.35 116,266.3K
14:17 2,778.70 2,782.92 2,778.70 2,782.92 180,981.3K
14:18 2,782.46 2,782.51 2,781.38 2,781.51 125,703.1K
14:19 2,781.40 2,782.23 2,781.17 2,781.42 103,027.2K
14:20 2,780.63 2,781.68 2,780.63 2,781.68 90,347.0K
14:21 2,781.79 2,781.79 2,778.22 2,778.36 165,073.7K
14:22 2,778.43 2,779.87 2,778.43 2,779.87 132,247.0K
14:23 2,779.45 2,779.47 2,778.85 2,779.18 105,699.6K
14:24 2,779.45 2,781.21 2,779.45 2,781.16 135,271.9K
14:25 2,780.95 2,781.01 2,780.46 2,780.88 41,443.2K
14:26 2,780.92 2,780.92 2,780.06 2,780.06 45,053.9K
14:27 2,780.18 2,780.84 2,780.12 2,780.69 55,123.6K
14:28 2,780.78 2,781.80 2,780.34 2,780.34 100,826.6K
14:29 2,780.94 2,781.17 2,780.80 2,781.01 52,525.6K
14:30 2,781.15 2,781.32 2,781.10 2,781.32 31,300.2K
14:31 2,781.43 2,782.32 2,781.43 2,782.32 133,597.0K
14:32 2,782.35 2,782.83 2,782.30 2,782.68 50,986.6K
14:33 2,783.06 2,785.07 2,783.06 2,784.87 101,221.0K
14:34 2,784.64 2,784.64 2,784.23 2,784.36 95,860.8K
14:35 2,784.60 2,784.60 2,783.56 2,783.65 84,036.0K
14:36 2,783.51 2,783.51 2,781.44 2,781.44 77,653.1K
14:37 2,781.44 2,782.01 2,781.44 2,781.86 53,439.8K
14:38 2,782.01 2,782.41 2,782.01 2,782.24 40,544.3K
14:39 2,782.23 2,782.39 2,781.94 2,781.94 30,811.3K
14:40 2,781.72 2,781.72 2,779.98 2,780.06 78,675.6K
14:41 2,779.46 2,781.91 2,779.46 2,781.75 153,115.8K
14:42 2,781.69 2,782.67 2,781.69 2,782.67 59,186.6K
14:43 2,782.62 2,782.62 2,782.01 2,782.04 41,497.9K
14:44 2,782.18 2,782.41 2,781.94 2,782.18 36,256.7K
14:45 2,782.17 2,782.17 2,781.01 2,781.31 47,237.5K
14:46 2,781.30 2,781.35 2,778.42 2,778.47 129,877.0K
14:47 2,778.48 2,779.26 2,778.48 2,778.99 80,306.3K
14:48 2,778.61 2,778.61 2,775.01 2,775.23 426,742.1K
14:49 2,775.21 2,775.66 2,772.82 2,773.47 225,434.7K
14:50 2,773.72 2,777.84 2,773.72 2,776.61 180,568.6K
14:51 2,777.14 2,779.15 2,777.10 2,779.13 68,013.5K
14:52 2,778.91 2,779.10 2,778.61 2,778.70 52,149.9K
14:53 2,778.77 2,778.78 2,778.35 2,778.63 25,885.5K
14:54 2,778.44 2,779.16 2,778.44 2,779.08 42,024.6K
14:55 2,779.22 2,779.22 2,778.68 2,778.78 27,136.4K
14:56 2,778.80 2,780.46 2,778.71 2,780.38 83,550.0K
14:57 2,780.20 2,780.74 2,780.08 2,780.08 106,818.7K
14:58 2,779.89 2,780.66 2,779.89 2,780.59 39,635.9K
14:59 2,780.87 2,780.87 2,779.91 2,780.23 82,000.8K
15:00 2,780.23 2,782.55 2,780.02 2,782.55 80,548.0K
15:01 2,782.32 2,782.92 2,782.30 2,782.89 73,800.6K
15:02 2,783.32 2,784.58 2,783.32 2,784.11 145,072.1K
15:03 2,783.89 2,783.89 2,783.37 2,783.38 58,594.0K
15:04 2,783.51 2,783.71 2,783.43 2,783.57 38,509.3K
15:05 2,783.83 2,785.22 2,783.83 2,785.22 78,130.8K
15:06 2,785.20 2,785.86 2,785.20 2,785.62 134,361.6K
15:07 2,785.91 2,786.28 2,785.78 2,786.20 62,050.8K
15:08 2,786.31 2,786.33 2,784.37 2,784.37 77,189.6K
15:09 2,784.25 2,785.25 2,784.08 2,784.08 57,836.0K
15:10 2,783.91 2,784.17 2,783.26 2,784.17 52,506.5K
15:11 2,784.74 2,785.25 2,784.74 2,785.25 26,712.1K
15:12 2,785.15 2,785.81 2,785.15 2,785.77 49,794.2K
15:13 2,785.55 2,785.70 2,784.73 2,785.70 58,359.3K
15:14 2,786.27 2,786.95 2,786.27 2,786.60 56,726.0K
15:15 2,786.80 2,787.16 2,786.70 2,787.07 42,969.3K
15:16 2,787.22 2,787.30 2,786.74 2,787.03 44,809.7K
15:17 2,787.11 2,788.28 2,785.84 2,787.93 95,965.9K
15:18 2,787.17 2,787.17 2,785.39 2,785.41 102,763.4K
15:19 2,784.70 2,784.70 2,782.74 2,782.99 57,111.1K
15:20 2,782.98 2,784.64 2,782.98 2,784.09 46,643.6K
15:21 2,784.12 2,784.12 2,783.68 2,783.79 32,056.9K
15:22 2,783.28 2,783.36 2,780.92 2,781.13 93,814.7K
15:23 2,781.06 2,781.40 2,781.06 2,781.26 53,443.2K
15:24 2,781.25 2,782.68 2,781.25 2,782.63 40,484.3K
15:25 2,782.94 2,783.60 2,782.76 2,783.51 46,130.0K
15:26 2,783.67 2,783.67 2,783.31 2,783.36 22,389.9K
15:27 2,783.28 2,783.28 2,781.91 2,782.40 72,836.9K
15:28 2,781.59 2,782.81 2,781.59 2,782.81 61,546.5K
15:29 2,783.28 2,784.84 2,783.28 2,784.01 76,657.0K
15:30 2,784.44 2,784.81 2,783.37 2,783.42 71,312.7K
15:31 2,782.88 2,783.07 2,780.49 2,780.76 71,204.3K
15:32 2,780.42 2,781.49 2,780.32 2,781.49 75,729.8K
15:33 2,781.41 2,781.46 2,779.91 2,780.06 60,753.3K
15:34 2,778.73 2,778.93 2,778.38 2,778.48 132,048.5K
15:35 2,778.37 2,779.17 2,778.37 2,779.17 56,737.2K
15:36 2,779.19 2,779.50 2,779.16 2,779.47 41,647.7K
15:37 2,779.38 2,779.38 2,779.04 2,779.04 24,764.8K
15:38 2,779.27 2,779.77 2,779.23 2,779.74 29,436.5K
15:39 2,779.89 2,781.41 2,779.89 2,781.41 54,592.3K
15:40 2,781.27 2,781.39 2,779.67 2,779.70 49,322.5K
15:41 2,779.69 2,779.82 2,779.44 2,779.49 64,284.7K
15:42 2,779.40 2,779.74 2,779.40 2,779.68 36,867.4K
15:43 2,779.71 2,779.77 2,778.53 2,778.53 52,205.5K
15:44 2,775.83 2,776.70 2,775.76 2,776.70 300,351.2K
15:45 2,776.94 2,777.04 2,776.42 2,776.45 95,510.2K
15:46 2,776.53 2,777.34 2,776.53 2,776.80 60,731.4K
15:47 2,776.82 2,776.87 2,776.13 2,776.18 70,352.4K
15:48 2,775.77 2,775.77 2,771.36 2,771.36 334,166.1K
15:49 2,771.32 2,774.74 2,771.32 2,774.74 160,057.9K
15:50 2,774.91 2,775.50 2,774.52 2,775.50 90,710.0K
15:51 2,775.69 2,777.78 2,775.69 2,777.78 98,403.2K
15:52 2,778.07 2,778.42 2,777.64 2,777.77 94,679.1K
15:53 2,777.81 2,777.81 2,777.30 2,777.31 59,667.7K
15:54 2,776.98 2,780.50 2,776.97 2,780.28 175,073.9K
15:55 2,779.76 2,781.54 2,778.93 2,781.48 83,350.0K
15:56 2,781.39 2,781.39 2,779.67 2,779.71 62,399.8K
15:57 2,779.79 2,781.28 2,779.79 2,780.62 41,107.2K
15:58 2,780.90 2,781.18 2,780.49 2,780.50 38,450.1K
15:59 2,780.54 2,781.03 2,780.43 2,781.03 49,247.4K
16:00 2,781.10 2,781.54 2,780.00 2,780.01 39,241.9K
16:01 2,779.43 2,779.43 2,776.38 2,777.18 106,534.7K
16:02 2,777.09 2,779.06 2,777.09 2,779.06 34,118.1K
16:03 2,779.56 2,779.56 2,779.23 2,779.42 49,530.0K
16:04 2,779.41 2,779.57 2,779.04 2,779.12 41,203.5K
16:05 2,778.90 2,779.80 2,778.81 2,779.63 41,310.0K
16:06 2,779.22 2,779.26 2,778.87 2,778.87 32,640.7K
16:07 2,778.72 2,778.83 2,778.49 2,778.76 42,706.5K
16:08 2,778.65 2,778.66 2,777.54 2,777.55 56,499.4K
16:09 2,777.49 2,777.49 2,775.89 2,775.96 75,613.0K
16:10 2,775.72 2,775.72 2,773.02 2,773.02 144,007.1K
16:11 2,772.91 2,774.66 2,772.72 2,774.61 94,243.5K
16:12 2,774.46 2,774.46 2,773.29 2,773.29 44,287.6K
16:13 2,773.20 2,773.50 2,773.20 2,773.45 47,566.5K
16:14 2,773.45 2,774.35 2,773.45 2,774.34 48,142.5K
16:15 2,774.18 2,774.18 2,772.88 2,773.45 64,324.0K
16:16 2,773.22 2,773.35 2,773.08 2,773.10 28,463.7K
16:17 2,773.26 2,774.42 2,772.96 2,774.38 97,672.7K
16:18 2,774.61 2,776.89 2,774.46 2,776.33 162,062.6K
16:19 2,776.22 2,776.81 2,776.11 2,776.76 72,200.9K
16:20 2,776.69 2,778.50 2,776.69 2,778.44 149,681.1K
16:21 2,778.85 2,778.95 2,777.68 2,777.85 70,780.1K
16:22 2,778.22 2,780.07 2,778.22 2,779.18 174,048.4K
16:23 2,779.49 2,779.62 2,779.29 2,779.31 63,170.3K
16:24 2,779.04 2,779.05 2,777.26 2,777.26 77,217.2K
16:25 2,776.85 2,776.85 2,775.10 2,775.10 66,081.5K
16:26 2,775.19 2,775.75 2,774.94 2,774.94 54,259.4K
16:27 2,774.79 2,774.79 2,773.02 2,773.02 123,911.8K
16:28 2,772.40 2,772.61 2,771.04 2,772.10 221,596.8K
16:29 2,772.21 2,772.38 2,772.08 2,772.19 77,071.3K
16:30 2,772.05 2,772.06 2,770.11 2,770.11 178,295.1K
16:31 2,769.81 2,769.83 2,767.32 2,767.53 417,699.3K
16:32 2,767.61 2,769.85 2,767.61 2,769.65 311,461.3K
16:33 2,769.54 2,769.83 2,768.91 2,769.12 147,476.1K
16:34 2,768.98 2,768.98 2,768.42 2,768.56 144,681.1K
16:35 2,768.45 2,770.75 2,767.80 2,770.75 271,355.0K
16:36 2,770.25 2,771.17 2,769.97 2,771.17 138,391.7K
16:37 2,770.82 2,770.82 2,767.75 2,767.75 139,169.3K
16:38 2,767.60 2,767.60 2,766.25 2,766.35 110,653.2K
16:39 2,765.79 2,767.73 2,765.79 2,767.28 131,722.8K
16:40 2,767.41 2,768.89 2,767.30 2,768.89 126,090.0K
16:41 2,768.80 2,769.19 2,768.55 2,769.13 87,212.6K
16:42 2,769.06 2,769.83 2,768.20 2,768.20 84,239.6K
16:43 2,768.39 2,769.89 2,768.39 2,769.86 91,804.6K
16:44 2,769.69 2,771.21 2,769.60 2,770.89 79,406.6K
16:45 2,770.71 2,770.71 2,769.05 2,769.06 91,415.6K
16:46 2,768.80 2,768.80 2,767.49 2,767.49 84,032.3K
16:47 2,767.70 2,768.62 2,767.70 2,767.90 74,904.5K
16:48 2,767.68 2,767.84 2,767.47 2,767.47 81,433.2K
16:49 2,767.62 2,770.62 2,767.57 2,770.62 165,138.0K
16:50 2,770.88 2,771.33 2,769.90 2,769.90 118,918.8K
16:51 2,770.84 2,773.32 2,770.84 2,772.90 136,882.7K
16:52 2,773.05 2,773.05 2,771.67 2,771.90 106,518.1K
16:53 2,771.57 2,771.68 2,769.87 2,769.93 77,890.0K
16:54 2,769.66 2,769.66 2,767.32 2,767.33 119,192.4K
16:55 2,766.91 2,766.91 2,765.34 2,765.46 165,809.9K
16:56 2,765.31 2,765.41 2,763.91 2,763.93 295,929.8K
16:57 2,764.01 2,765.01 2,764.01 2,765.01 94,201.2K
16:58 2,765.22 2,765.46 2,764.21 2,764.21 70,223.5K
16:59 2,763.99 2,764.62 2,763.32 2,763.39 107,230.6K
17:00 2,763.14 2,766.50 2,763.14 2,765.99 126,163.7K
17:01 2,766.01 2,766.97 2,765.98 2,765.98 182,621.3K
17:02 2,766.17 2,766.93 2,765.97 2,766.61 133,384.8K
17:03 2,766.70 2,766.70 2,765.04 2,765.16 165,026.0K
17:04 2,764.98 2,765.01 2,764.15 2,764.15 144,580.4K
17:05 2,764.01 2,766.21 2,763.27 2,766.21 210,359.2K
17:06 2,766.43 2,766.43 2,763.62 2,763.67 207,140.6K
17:07 2,763.00 2,763.00 2,760.77 2,760.86 389,895.8K
17:08 2,762.62 2,762.62 2,760.75 2,760.75 166,182.0K
17:09 2,760.73 2,761.08 2,760.08 2,760.08 208,809.5K
17:10 2,759.77 2,760.26 2,759.68 2,759.68 121,965.8K
17:11 2,759.23 2,760.26 2,758.69 2,759.83 253,928.8K
17:12 2,760.32 2,760.54 2,759.92 2,759.92 148,632.1K
17:13 2,760.07 2,760.07 2,759.08 2,759.23 175,834.8K
17:14 2,758.72 2,759.96 2,758.72 2,759.10 127,797.0K
17:15 2,757.77 2,757.77 2,757.03 2,757.35 240,705.6K
17:16 2,757.72 2,759.11 2,757.69 2,758.82 248,420.8K
17:17 2,759.57 2,759.57 2,757.96 2,757.96 168,434.9K
17:18 2,757.47 2,757.47 2,755.04 2,755.04 262,966.7K
17:19 2,755.17 2,757.76 2,755.17 2,756.15 274,890.5K
17:20 2,755.68 2,756.06 2,755.12 2,755.12 241,336.7K
17:21 2,755.00 2,755.06 2,752.74 2,752.74 280,922.6K
17:22 2,752.86 2,753.37 2,752.29 2,753.12 226,159.3K
17:23 2,753.22 2,753.44 2,752.26 2,752.26 162,246.6K
17:24 2,752.19 2,752.19 2,751.29 2,751.46 239,397.9K
17:25 2,751.49 2,754.84 2,751.32 2,754.59 320,227.0K
17:26 2,754.53 2,754.87 2,753.16 2,753.25 194,322.2K
17:27 2,753.29 2,754.54 2,752.68 2,754.54 207,004.5K
17:28 2,754.16 2,754.16 2,752.41 2,752.41 157,151.1K
17:29 2,751.21 2,754.00 2,750.89 2,753.53 443,700.2K
17:30 2,752.94 2,752.94 2,751.04 2,751.04 148,560.2K
17:31 2,751.40 2,751.87 2,750.11 2,750.11 106,948.2K
17:32 2,751.11 2,751.16 2,749.50 2,750.63 245,613.1K
17:33 2,750.49 2,751.76 2,750.49 2,751.50 220,702.6K
17:34 2,751.15 2,751.46 2,749.57 2,749.57 163,243.8K
17:35 2,749.40 2,751.31 2,749.40 2,751.25 204,031.1K
17:36 2,751.56 2,751.78 2,750.54 2,750.60 149,643.9K
17:37 2,750.43 2,750.43 2,748.24 2,748.51 297,564.7K
17:38 2,748.47 2,749.57 2,748.11 2,748.97 171,698.2K
17:39 2,748.99 2,749.15 2,748.61 2,749.15 119,083.4K
17:40 2,749.38 2,750.77 2,749.38 2,750.77 190,303.4K
17:41 2,750.98 2,751.23 2,750.43 2,750.69 246,101.5K
17:42 2,750.54 2,752.10 2,750.34 2,752.07 172,119.2K
17:43 2,750.73 2,751.43 2,750.44 2,750.46 225,819.1K
17:44 2,750.50 2,750.81 2,749.07 2,749.08 255,307.0K
17:45 2,749.03 2,749.23 2,748.16 2,748.25 126,265.5K
17:46 2,746.01 2,749.06 2,745.86 2,748.76 276,918.5K
17:47 2,750.44 2,754.03 2,750.44 2,751.56 358,307.6K
17:48 2,752.36 2,753.61 2,750.66 2,751.53 226,121.4K
17:49 2,751.70 2,752.90 2,750.80 2,752.60 141,987.6K
17:50 2,752.29 2,754.65 2,752.29 2,754.65 179,773.5K
17:51 2,753.76 2,754.28 2,753.54 2,754.28 194,064.8K
17:52 2,753.72 2,753.72 2,752.72 2,753.01 148,948.8K
17:53 2,753.06 2,753.13 2,751.69 2,752.12 126,869.4K
17:54 2,751.78 2,752.81 2,751.78 2,752.73 79,045.4K
17:55 2,752.37 2,753.68 2,752.37 2,752.83 125,514.0K
17:56 2,753.27 2,753.27 2,750.58 2,750.93 173,846.0K
17:57 2,750.63 2,750.86 2,750.01 2,750.17 128,195.7K
17:58 2,749.92 2,751.47 2,749.92 2,751.39 104,597.5K
17:59 2,750.83 2,754.07 2,750.71 2,754.07 137,878.4K
18:00 2,753.81 2,753.90 2,750.18 2,750.18 203,170.9K
18:01 2,748.55 2,748.56 2,745.24 2,745.69 496,211.1K
18:02 2,746.16 2,746.47 2,743.36 2,743.36 242,901.6K
18:03 2,742.26 2,743.57 2,741.57 2,742.52 504,818.9K
18:04 2,742.34 2,742.45 2,739.20 2,739.68 585,589.2K
18:05 2,740.51 2,743.56 2,740.51 2,742.47 387,005.4K
18:06 2,743.47 2,743.47 2,740.95 2,741.21 247,799.3K
18:07 2,741.21 2,741.32 2,739.72 2,739.72 227,794.2K
18:08 2,741.91 2,742.50 2,741.42 2,742.31 268,602.9K
18:09 2,741.97 2,741.97 2,739.02 2,739.02 352,640.2K
18:10 2,738.56 2,742.14 2,738.49 2,741.82 397,539.6K
18:11 2,741.57 2,742.39 2,741.25 2,741.25 243,548.5K
18:12 2,740.99 2,740.99 2,737.15 2,737.15 300,302.6K
18:13 2,738.31 2,742.04 2,737.86 2,741.38 341,157.0K
18:14 2,741.36 2,742.92 2,741.13 2,742.92 232,162.6K
18:15 2,743.16 2,743.16 2,737.15 2,737.54 466,862.6K
18:16 2,738.02 2,738.10 2,737.05 2,737.05 266,404.8K
18:17 2,736.70 2,737.23 2,735.75 2,737.23 324,520.7K
18:18 2,737.89 2,737.89 2,733.74 2,733.74 352,554.0K
18:19 2,732.94 2,735.07 2,732.94 2,735.07 313,395.9K
18:20 2,735.09 2,736.61 2,734.70 2,736.47 220,366.2K
18:21 2,735.80 2,736.12 2,733.69 2,734.32 279,008.2K
18:22 2,734.37 2,734.37 2,732.04 2,732.04 284,129.2K
18:23 2,732.06 2,736.07 2,731.97 2,736.07 254,530.7K
18:24 2,736.42 2,738.97 2,736.27 2,738.97 316,221.8K
18:25 2,738.36 2,739.06 2,737.97 2,739.06 240,895.9K
18:26 2,738.20 2,738.67 2,736.47 2,736.91 233,663.7K
18:27 2,735.72 2,738.29 2,735.72 2,737.88 178,237.1K
18:28 2,737.55 2,737.92 2,737.15 2,737.51 155,014.8K
18:29 2,737.25 2,737.25 2,735.52 2,736.22 214,499.5K
18:30 2,736.21 2,736.33 2,735.36 2,735.98 323,699.0K
18:31 2,734.47 2,738.61 2,734.04 2,738.61 550,451.3K
18:32 2,738.72 2,739.53 2,738.27 2,739.53 326,554.0K
18:33 2,739.26 2,741.79 2,739.26 2,741.44 327,668.8K
18:34 2,741.31 2,742.98 2,741.31 2,742.98 272,135.9K
18:35 2,742.57 2,744.40 2,742.57 2,744.02 268,535.4K
18:36 2,743.62 2,743.62 2,742.56 2,743.51 180,877.3K
18:37 2,743.55 2,743.98 2,743.45 2,743.92 168,633.6K
18:38 2,743.82 2,744.46 2,743.79 2,743.79 186,488.4K
18:39 2,744.00 2,744.39 2,743.56 2,744.39 140,670.5K
18:40 2,744.37 2,744.37 2,744.37 2,744.37 405,486.8K
18:43 2,738.80 2,738.80 2,738.80 2,738.80 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles