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 2,801.84 2,801.84 2,798.04 2,798.04 1,714,110.6K
10:01 2,797.96 2,799.28 2,797.04 2,799.28 439,478.1K
10:02 2,799.21 2,802.60 2,799.21 2,800.20 248,841.4K
10:03 2,799.70 2,800.29 2,799.48 2,799.93 159,247.1K
10:04 2,802.41 2,802.53 2,799.63 2,799.63 234,803.4K
10:05 2,798.62 2,798.62 2,794.11 2,794.46 501,205.2K
10:06 2,795.38 2,796.43 2,794.99 2,794.99 197,279.4K
10:07 2,795.00 2,795.00 2,792.91 2,793.04 180,971.6K
10:08 2,793.08 2,793.29 2,792.41 2,792.50 231,728.3K
10:09 2,792.64 2,794.80 2,792.60 2,794.80 271,852.4K
10:10 2,794.76 2,794.76 2,790.61 2,790.61 302,015.8K
10:11 2,790.53 2,793.87 2,790.25 2,793.87 222,426.3K
10:12 2,793.88 2,794.66 2,792.39 2,792.39 187,792.0K
10:13 2,792.17 2,793.91 2,791.88 2,793.91 115,182.6K
10:14 2,794.59 2,795.96 2,794.27 2,795.96 100,489.2K
10:15 2,794.53 2,795.77 2,794.52 2,795.71 140,968.9K
10:16 2,796.42 2,800.44 2,796.42 2,800.44 257,925.0K
10:17 2,800.71 2,800.71 2,799.26 2,799.97 189,240.4K
10:18 2,800.04 2,800.32 2,799.71 2,799.90 52,612.5K
10:19 2,799.97 2,800.36 2,799.72 2,799.96 87,764.6K
10:20 2,799.91 2,802.45 2,799.91 2,802.43 126,705.7K
10:21 2,802.51 2,802.51 2,800.36 2,800.36 154,278.8K
10:22 2,799.68 2,802.67 2,799.46 2,802.14 139,034.1K
10:23 2,802.20 2,803.03 2,802.07 2,803.03 57,041.5K
10:24 2,804.19 2,804.19 2,802.22 2,802.63 134,568.7K
10:25 2,802.79 2,802.79 2,801.48 2,801.48 70,037.1K
10:26 2,801.37 2,803.03 2,801.36 2,802.43 113,038.7K
10:27 2,802.53 2,803.54 2,802.35 2,802.35 52,450.5K
10:28 2,802.77 2,802.95 2,801.18 2,801.70 82,280.5K
10:29 2,801.70 2,801.76 2,800.92 2,800.95 49,859.9K
10:30 2,801.21 2,801.22 2,799.46 2,799.87 103,710.0K
10:31 2,799.71 2,799.71 2,798.84 2,798.84 51,685.2K
10:32 2,798.87 2,800.84 2,798.19 2,800.84 142,958.0K
10:33 2,800.81 2,800.81 2,798.58 2,798.68 64,901.7K
10:34 2,798.61 2,798.71 2,798.21 2,798.45 81,025.2K
10:35 2,799.52 2,799.52 2,797.80 2,797.80 72,229.4K
10:36 2,797.73 2,797.73 2,797.38 2,797.38 78,035.1K
10:37 2,797.00 2,798.30 2,796.89 2,798.30 61,900.4K
10:38 2,798.52 2,800.12 2,798.52 2,800.12 56,616.9K
10:39 2,800.25 2,802.59 2,800.22 2,802.59 68,090.0K
10:40 2,803.83 2,804.83 2,803.15 2,804.59 137,348.4K
10:41 2,805.27 2,805.27 2,804.29 2,804.90 68,377.6K
10:42 2,805.25 2,807.69 2,804.85 2,807.69 109,200.0K
10:43 2,806.89 2,806.89 2,804.82 2,806.11 109,984.6K
10:44 2,806.19 2,806.19 2,804.91 2,805.54 85,880.8K
10:45 2,805.70 2,812.75 2,805.70 2,812.75 235,236.7K
10:46 2,813.28 2,813.29 2,811.09 2,811.98 344,279.4K
10:47 2,812.92 2,813.43 2,811.86 2,812.42 127,159.6K
10:48 2,812.03 2,812.03 2,810.26 2,810.98 96,458.4K
10:49 2,811.26 2,813.12 2,810.92 2,813.12 85,393.0K
10:50 2,813.32 2,816.19 2,812.51 2,816.19 118,713.9K
10:51 2,816.40 2,816.53 2,815.88 2,815.88 215,994.6K
10:52 2,815.64 2,817.49 2,813.90 2,813.90 237,681.8K
10:53 2,813.76 2,815.30 2,813.10 2,813.10 129,671.6K
10:54 2,813.08 2,813.40 2,811.03 2,813.37 99,139.2K
10:55 2,813.47 2,813.53 2,811.82 2,811.82 51,774.6K
10:56 2,811.89 2,812.77 2,811.89 2,812.39 46,231.1K
10:57 2,812.44 2,812.44 2,811.00 2,811.13 47,552.2K
10:58 2,811.11 2,811.86 2,811.11 2,811.63 48,611.2K
10:59 2,811.62 2,812.04 2,811.62 2,811.85 59,401.0K
11:00 2,813.30 2,813.37 2,809.66 2,809.72 122,474.8K
11:01 2,809.78 2,810.02 2,809.37 2,810.02 44,658.9K
11:02 2,810.38 2,813.09 2,810.38 2,813.09 49,109.0K
11:03 2,813.17 2,813.31 2,812.75 2,813.31 26,369.0K
11:04 2,813.29 2,816.29 2,813.29 2,816.27 122,194.2K
11:05 2,816.39 2,816.39 2,813.49 2,813.51 106,462.1K
11:06 2,813.57 2,814.53 2,813.57 2,814.20 33,524.6K
11:07 2,814.37 2,814.39 2,814.12 2,814.39 23,823.0K
11:08 2,814.60 2,814.60 2,812.17 2,812.17 78,692.1K
11:09 2,812.68 2,814.61 2,812.68 2,814.58 87,964.2K
11:10 2,814.97 2,814.97 2,812.80 2,812.80 86,461.6K
11:11 2,813.09 2,813.12 2,812.04 2,812.04 38,123.6K
11:12 2,811.85 2,812.32 2,811.45 2,811.95 39,424.9K
11:13 2,811.93 2,812.66 2,811.93 2,812.66 64,064.0K
11:14 2,812.70 2,815.49 2,812.70 2,815.49 59,466.1K
11:15 2,817.90 2,821.07 2,817.90 2,821.07 390,978.9K
11:16 2,821.02 2,821.02 2,819.92 2,820.52 122,930.2K
11:17 2,820.92 2,822.05 2,820.79 2,821.88 111,005.4K
11:18 2,821.63 2,821.63 2,819.03 2,819.15 152,421.7K
11:19 2,819.20 2,819.27 2,817.89 2,817.89 62,742.6K
11:20 2,817.35 2,817.48 2,815.41 2,816.70 83,447.5K
11:21 2,816.09 2,816.39 2,815.72 2,815.73 46,152.8K
11:22 2,815.25 2,815.25 2,814.49 2,814.56 45,236.2K
11:23 2,814.59 2,814.59 2,813.35 2,813.47 52,466.2K
11:24 2,814.89 2,814.89 2,810.14 2,810.14 214,484.3K
11:25 2,810.45 2,810.58 2,810.17 2,810.17 95,574.5K
11:26 2,809.71 2,810.30 2,809.30 2,810.30 100,856.8K
11:27 2,810.28 2,810.28 2,809.16 2,809.45 64,500.6K
11:28 2,809.86 2,812.12 2,809.73 2,811.94 76,064.3K
11:29 2,812.15 2,814.84 2,811.98 2,814.51 144,673.0K
11:30 2,814.16 2,814.16 2,810.26 2,810.26 91,036.8K
11:31 2,810.14 2,810.14 2,809.01 2,809.93 115,195.4K
11:32 2,810.03 2,810.03 2,808.78 2,808.78 75,016.5K
11:33 2,808.52 2,809.16 2,807.92 2,809.11 106,579.6K
11:34 2,809.10 2,809.11 2,808.41 2,808.62 69,505.3K
11:35 2,808.35 2,809.05 2,808.35 2,809.05 60,993.9K
11:36 2,809.73 2,809.73 2,807.61 2,807.61 68,515.8K
11:37 2,807.25 2,807.25 2,804.70 2,806.36 186,326.4K
11:38 2,806.51 2,807.80 2,806.08 2,807.67 76,098.0K
11:39 2,808.19 2,811.30 2,807.91 2,811.30 87,440.2K
11:40 2,810.99 2,818.95 2,810.49 2,818.95 231,003.4K
11:41 2,818.97 2,824.16 2,818.97 2,823.48 364,743.2K
11:42 2,823.83 2,823.91 2,823.00 2,823.75 214,799.6K
11:43 2,823.92 2,823.92 2,822.67 2,823.50 158,090.9K
11:44 2,823.91 2,825.13 2,823.91 2,824.73 209,278.0K
11:45 2,825.14 2,829.34 2,825.14 2,828.22 389,118.8K
11:46 2,827.56 2,827.56 2,824.43 2,824.60 116,364.8K
11:47 2,824.95 2,824.95 2,822.45 2,822.45 128,162.7K
11:48 2,822.13 2,824.32 2,822.13 2,823.30 120,098.6K
11:49 2,824.12 2,824.23 2,823.39 2,823.54 106,585.4K
11:50 2,822.64 2,826.41 2,822.38 2,826.41 154,417.8K
11:51 2,826.17 2,826.33 2,824.80 2,824.80 111,498.3K
11:52 2,824.80 2,825.53 2,824.07 2,824.13 93,998.6K
11:53 2,823.84 2,824.31 2,823.57 2,824.10 96,631.9K
11:54 2,824.03 2,827.34 2,823.74 2,827.34 156,458.0K
11:55 2,826.30 2,827.51 2,826.30 2,827.49 72,496.3K
11:56 2,826.78 2,830.25 2,826.78 2,830.25 242,354.6K
11:57 2,830.66 2,831.20 2,829.81 2,830.99 192,545.4K
11:58 2,830.80 2,830.93 2,830.29 2,830.34 113,665.9K
11:59 2,830.54 2,832.25 2,830.54 2,831.99 323,042.8K
12:00 2,832.25 2,832.46 2,830.35 2,830.46 199,212.5K
12:01 2,830.83 2,831.16 2,828.83 2,828.83 224,552.3K
12:02 2,828.56 2,829.53 2,828.56 2,829.53 128,429.1K
12:03 2,829.63 2,829.63 2,827.36 2,828.46 132,870.8K
12:04 2,828.32 2,828.32 2,827.49 2,827.58 92,870.7K
12:05 2,827.67 2,827.67 2,826.52 2,826.73 91,230.6K
12:06 2,826.82 2,827.96 2,826.53 2,827.96 80,242.6K
12:07 2,827.82 2,827.93 2,826.88 2,826.88 31,691.5K
12:08 2,826.73 2,830.83 2,826.73 2,830.59 164,630.1K
12:09 2,830.11 2,830.11 2,828.26 2,828.26 138,517.1K
12:10 2,827.71 2,828.63 2,827.53 2,828.38 80,121.3K
12:11 2,827.96 2,828.20 2,827.78 2,827.78 91,399.3K
12:12 2,827.32 2,830.07 2,827.32 2,830.07 178,161.6K
12:13 2,830.92 2,830.92 2,830.05 2,830.37 323,479.6K
12:14 2,830.57 2,831.18 2,829.88 2,830.27 178,320.5K
12:15 2,833.16 2,833.16 2,831.07 2,831.07 244,911.7K
12:16 2,831.01 2,832.22 2,830.25 2,830.25 145,867.3K
12:17 2,830.24 2,830.24 2,826.57 2,826.61 144,635.7K
12:18 2,826.70 2,826.70 2,826.08 2,826.27 64,635.8K
12:19 2,826.52 2,826.92 2,826.31 2,826.31 37,838.8K
12:20 2,825.05 2,825.16 2,824.77 2,825.01 89,515.4K
12:21 2,825.12 2,825.95 2,825.09 2,825.56 50,136.9K
12:22 2,824.98 2,824.98 2,823.52 2,823.88 68,731.7K
12:23 2,823.72 2,825.00 2,823.46 2,825.00 72,904.2K
12:24 2,825.35 2,825.35 2,823.49 2,823.52 95,579.4K
12:25 2,823.47 2,825.43 2,823.47 2,825.43 52,628.0K
12:26 2,825.47 2,826.69 2,825.42 2,826.69 77,058.9K
12:27 2,827.09 2,827.14 2,826.39 2,827.03 37,760.3K
12:28 2,826.94 2,827.13 2,826.08 2,826.08 31,999.7K
12:29 2,826.79 2,826.89 2,826.47 2,826.47 21,025.3K
12:30 2,826.63 2,826.67 2,825.40 2,825.59 33,304.2K
12:31 2,825.95 2,827.78 2,825.95 2,826.68 55,553.0K
12:32 2,826.73 2,828.72 2,826.73 2,828.72 57,305.1K
12:33 2,828.88 2,828.88 2,827.52 2,827.98 47,554.8K
12:34 2,828.04 2,830.00 2,828.04 2,829.07 103,955.3K
12:35 2,828.75 2,828.95 2,827.96 2,827.96 39,122.2K
12:36 2,827.37 2,827.37 2,825.68 2,825.78 60,961.7K
12:37 2,825.87 2,825.87 2,824.98 2,824.98 58,310.6K
12:38 2,824.99 2,825.57 2,824.86 2,824.86 60,944.4K
12:39 2,824.42 2,824.58 2,823.93 2,823.93 59,841.4K
12:40 2,823.34 2,827.78 2,823.31 2,827.12 134,967.2K
12:41 2,829.24 2,829.24 2,828.00 2,828.76 124,729.7K
12:42 2,828.80 2,830.38 2,828.41 2,830.11 64,925.2K
12:43 2,829.77 2,830.48 2,829.77 2,829.85 81,151.9K
12:44 2,829.69 2,830.81 2,829.69 2,830.81 97,273.4K
12:45 2,832.04 2,832.04 2,831.55 2,831.84 129,587.8K
12:46 2,831.70 2,831.70 2,830.67 2,830.67 36,055.3K
12:47 2,830.17 2,830.80 2,830.06 2,830.06 58,617.9K
12:48 2,829.93 2,830.55 2,829.70 2,829.85 52,031.9K
12:49 2,829.68 2,829.95 2,829.61 2,829.75 33,609.0K
12:50 2,829.66 2,829.74 2,829.23 2,829.35 30,984.2K
12:51 2,829.30 2,829.30 2,828.50 2,828.64 27,226.6K
12:52 2,828.70 2,828.70 2,828.13 2,828.20 27,174.8K
12:53 2,828.01 2,828.01 2,827.33 2,827.44 40,061.3K
12:54 2,826.95 2,827.40 2,826.95 2,827.40 46,890.4K
12:55 2,827.63 2,828.75 2,827.63 2,828.75 38,914.2K
12:56 2,828.60 2,828.76 2,827.88 2,827.92 50,137.9K
12:57 2,827.87 2,827.91 2,827.43 2,827.46 44,078.3K
12:58 2,827.29 2,827.42 2,827.26 2,827.26 20,068.2K
12:59 2,827.16 2,828.35 2,827.16 2,828.33 32,490.8K
13:00 2,828.11 2,828.21 2,826.64 2,826.92 60,352.1K
13:01 2,826.77 2,826.83 2,824.48 2,824.69 89,339.2K
13:02 2,824.62 2,825.37 2,824.56 2,824.83 98,487.2K
13:03 2,824.53 2,825.54 2,824.30 2,825.34 53,920.4K
13:04 2,825.48 2,825.91 2,825.45 2,825.59 53,869.2K
13:05 2,825.26 2,825.34 2,822.71 2,822.97 83,590.8K
13:06 2,822.90 2,825.03 2,822.90 2,824.92 61,606.9K
13:07 2,824.19 2,825.67 2,824.06 2,825.67 56,212.5K
13:08 2,825.67 2,825.67 2,824.86 2,824.87 46,693.0K
13:09 2,824.40 2,824.51 2,824.22 2,824.51 57,665.3K
13:10 2,824.28 2,824.28 2,821.79 2,821.79 77,289.3K
13:11 2,821.92 2,822.60 2,821.87 2,822.60 73,299.2K
13:12 2,822.72 2,823.54 2,822.49 2,823.48 30,756.5K
13:13 2,823.78 2,824.58 2,823.76 2,824.40 59,544.3K
13:14 2,825.57 2,826.17 2,825.54 2,825.62 80,457.7K
13:15 2,825.62 2,828.42 2,824.85 2,828.40 99,587.2K
13:16 2,828.34 2,828.47 2,826.95 2,828.47 64,105.6K
13:17 2,828.31 2,828.76 2,827.69 2,827.69 68,871.7K
13:18 2,828.07 2,828.89 2,828.07 2,828.30 64,269.8K
13:19 2,828.39 2,828.43 2,827.23 2,827.23 71,148.0K
13:20 2,827.56 2,827.95 2,827.16 2,827.48 33,533.2K
13:21 2,827.32 2,828.74 2,827.30 2,827.61 74,880.3K
13:22 2,827.52 2,827.52 2,826.48 2,826.48 98,684.1K
13:23 2,826.31 2,827.28 2,826.17 2,827.28 96,185.9K
13:24 2,827.02 2,827.02 2,826.40 2,826.58 55,269.5K
13:25 2,826.48 2,826.67 2,824.28 2,824.28 80,851.4K
13:26 2,824.70 2,825.54 2,824.58 2,824.58 56,504.6K
13:27 2,824.22 2,824.66 2,824.14 2,824.35 35,541.6K
13:28 2,823.97 2,825.17 2,823.71 2,824.86 44,186.6K
13:29 2,824.24 2,826.63 2,824.17 2,826.46 82,763.7K
13:30 2,826.57 2,826.89 2,826.13 2,826.13 45,869.2K
13:31 2,825.87 2,825.87 2,825.02 2,825.08 29,467.8K
13:32 2,824.62 2,824.67 2,824.08 2,824.49 40,941.5K
13:33 2,824.33 2,825.86 2,824.33 2,825.76 43,297.5K
13:34 2,825.88 2,825.88 2,824.69 2,824.69 37,828.0K
13:35 2,824.80 2,829.24 2,824.68 2,829.24 157,570.7K
13:36 2,829.10 2,833.01 2,829.10 2,831.40 294,935.9K
13:37 2,832.06 2,834.90 2,832.06 2,832.20 236,042.4K
13:38 2,832.29 2,833.48 2,831.77 2,833.43 85,760.1K
13:39 2,833.20 2,834.15 2,833.20 2,834.06 126,696.8K
13:40 2,833.97 2,835.15 2,833.72 2,833.82 127,888.2K
13:41 2,834.20 2,834.58 2,833.38 2,833.38 139,198.2K
13:42 2,833.19 2,833.71 2,832.61 2,833.41 67,269.5K
13:43 2,832.85 2,834.06 2,832.61 2,833.97 65,572.7K
13:44 2,833.53 2,833.58 2,833.10 2,833.10 72,813.1K
13:45 2,833.29 2,837.10 2,833.29 2,837.10 181,340.6K
13:46 2,836.93 2,838.58 2,836.93 2,838.58 257,429.4K
13:47 2,838.62 2,838.62 2,837.14 2,838.02 187,538.9K
13:48 2,837.99 2,837.99 2,836.22 2,836.65 90,659.1K
13:49 2,836.84 2,836.84 2,835.88 2,836.24 95,666.7K
13:50 2,836.04 2,836.76 2,836.04 2,836.76 69,780.0K
13:51 2,836.76 2,836.76 2,836.22 2,836.22 73,686.6K
13:52 2,835.93 2,838.28 2,835.93 2,837.47 205,827.0K
13:53 2,837.83 2,837.83 2,836.15 2,836.15 111,260.5K
13:54 2,836.07 2,836.07 2,835.40 2,835.60 88,459.9K
13:55 2,835.55 2,836.01 2,835.37 2,835.97 61,745.5K
13:56 2,836.09 2,836.24 2,835.77 2,835.87 54,240.5K
13:57 2,835.87 2,835.87 2,835.04 2,835.18 69,799.5K
13:58 2,835.10 2,836.01 2,835.10 2,836.01 137,440.4K
13:59 2,836.24 2,836.39 2,835.96 2,836.37 99,161.0K
14:00 2,836.50 2,837.16 2,836.50 2,837.16 116,297.7K
14:01 2,837.11 2,837.87 2,837.01 2,837.62 87,707.8K
14:02 2,837.37 2,837.86 2,837.34 2,837.61 54,178.8K
14:03 2,837.65 2,837.78 2,837.41 2,837.52 67,257.4K
14:04 2,837.71 2,838.84 2,837.71 2,838.49 291,498.3K
14:05 2,838.43 2,838.43 2,837.76 2,838.21 69,176.1K
14:06 2,837.58 2,837.58 2,834.84 2,834.86 114,299.6K
14:07 2,834.96 2,835.60 2,834.92 2,835.60 77,437.5K
14:08 2,835.62 2,836.98 2,835.62 2,836.98 60,734.7K
14:09 2,836.86 2,837.48 2,836.86 2,837.28 56,228.4K
14:10 2,836.91 2,837.01 2,836.53 2,836.94 68,237.2K
14:11 2,836.83 2,836.83 2,835.64 2,835.69 49,991.6K
14:12 2,835.61 2,835.61 2,834.64 2,834.64 68,914.9K
14:13 2,834.45 2,834.45 2,833.55 2,834.15 84,816.0K
14:14 2,834.01 2,834.75 2,834.01 2,834.44 59,487.4K
14:15 2,834.25 2,835.38 2,834.23 2,835.28 57,508.1K
14:16 2,835.84 2,835.87 2,835.24 2,835.24 39,911.0K
14:17 2,835.50 2,838.36 2,835.50 2,838.36 116,622.1K
14:18 2,839.48 2,839.65 2,838.93 2,838.93 209,475.0K
14:19 2,839.23 2,839.70 2,838.82 2,839.70 131,142.0K
14:20 2,839.77 2,840.47 2,839.77 2,840.02 97,716.8K
14:21 2,839.99 2,839.99 2,838.77 2,839.24 108,101.5K
14:22 2,839.23 2,839.55 2,838.33 2,839.55 133,562.3K
14:23 2,839.97 2,840.16 2,839.94 2,839.96 145,153.6K
14:24 2,840.01 2,840.14 2,838.01 2,838.15 109,255.2K
14:25 2,837.89 2,838.97 2,837.85 2,838.94 75,542.2K
14:26 2,838.23 2,838.37 2,837.87 2,837.88 181,639.6K
14:27 2,837.62 2,837.62 2,836.95 2,837.20 92,944.9K
14:28 2,837.19 2,837.46 2,837.03 2,837.09 32,483.5K
14:29 2,837.09 2,838.70 2,837.09 2,838.70 87,177.6K
14:30 2,838.79 2,839.81 2,838.79 2,839.71 88,113.8K
14:31 2,840.09 2,841.05 2,840.09 2,840.52 130,934.0K
14:32 2,840.19 2,840.19 2,839.21 2,839.23 101,631.6K
14:33 2,838.36 2,838.48 2,837.80 2,838.05 99,159.3K
14:34 2,837.68 2,837.68 2,834.13 2,834.13 161,767.7K
14:35 2,834.62 2,835.18 2,834.41 2,834.41 96,277.0K
14:36 2,834.40 2,834.40 2,832.46 2,832.64 157,002.8K
14:37 2,832.99 2,834.67 2,832.99 2,834.03 116,537.9K
14:38 2,834.42 2,834.42 2,834.04 2,834.06 73,684.9K
14:39 2,833.98 2,834.02 2,832.81 2,832.81 82,167.5K
14:40 2,833.08 2,835.26 2,832.67 2,835.26 101,219.4K
14:41 2,835.20 2,835.42 2,834.89 2,835.03 36,545.1K
14:42 2,834.91 2,834.91 2,833.90 2,833.90 32,991.8K
14:43 2,833.85 2,833.85 2,833.26 2,833.33 62,586.3K
14:44 2,833.20 2,833.20 2,830.27 2,830.66 195,508.9K
14:45 2,830.24 2,830.24 2,827.95 2,829.93 237,064.9K
14:46 2,830.52 2,833.00 2,830.44 2,832.79 75,606.5K
14:47 2,833.12 2,833.14 2,831.28 2,831.28 49,304.3K
14:48 2,830.86 2,831.86 2,830.86 2,831.18 55,338.2K
14:49 2,831.09 2,833.41 2,831.09 2,833.41 60,497.6K
14:50 2,833.43 2,834.14 2,833.43 2,833.55 74,574.2K
14:51 2,833.43 2,833.90 2,832.81 2,833.83 43,038.4K
14:52 2,833.83 2,835.51 2,833.83 2,835.33 51,166.7K
14:53 2,836.21 2,836.21 2,834.34 2,834.34 60,594.3K
14:54 2,834.24 2,834.74 2,833.65 2,834.61 48,500.8K
14:55 2,834.58 2,835.95 2,834.35 2,835.85 72,332.6K
14:56 2,835.78 2,837.89 2,835.77 2,835.97 204,930.0K
14:57 2,835.48 2,837.00 2,835.48 2,836.65 112,479.4K
14:58 2,836.64 2,838.40 2,836.64 2,838.39 97,531.1K
14:59 2,838.38 2,838.38 2,837.51 2,838.15 96,713.9K
15:00 2,838.12 2,839.24 2,838.12 2,838.92 183,702.4K
15:01 2,839.15 2,839.15 2,837.88 2,837.88 75,623.1K
15:02 2,837.30 2,837.43 2,835.62 2,835.62 96,128.5K
15:03 2,835.03 2,835.60 2,834.36 2,834.63 101,306.8K
15:04 2,834.53 2,834.53 2,833.82 2,834.48 62,450.3K
15:05 2,833.97 2,833.97 2,832.51 2,832.51 78,949.0K
15:06 2,832.80 2,833.63 2,832.80 2,833.09 84,618.3K
15:07 2,833.33 2,833.52 2,833.06 2,833.52 66,913.1K
15:08 2,833.66 2,833.66 2,832.17 2,832.44 104,804.6K
15:09 2,832.40 2,832.60 2,831.40 2,831.43 62,176.0K
15:10 2,831.22 2,833.80 2,831.22 2,833.73 101,981.9K
15:11 2,831.88 2,832.90 2,831.65 2,832.58 303,028.8K
15:12 2,832.34 2,834.34 2,831.82 2,834.34 75,116.2K
15:13 2,834.60 2,834.66 2,833.19 2,833.19 78,696.4K
15:14 2,833.34 2,836.19 2,833.23 2,835.27 136,018.9K
15:15 2,835.62 2,835.62 2,835.08 2,835.18 68,112.2K
15:16 2,835.10 2,835.55 2,834.74 2,835.46 65,338.9K
15:17 2,836.94 2,837.00 2,836.34 2,836.34 93,162.4K
15:18 2,836.41 2,837.15 2,836.41 2,837.15 154,529.3K
15:19 2,837.15 2,837.27 2,836.35 2,836.74 67,412.0K
15:20 2,836.92 2,836.92 2,834.30 2,834.30 70,048.1K
15:21 2,834.20 2,834.46 2,832.99 2,833.30 81,612.8K
15:22 2,833.50 2,834.38 2,833.15 2,833.15 120,180.8K
15:23 2,832.20 2,832.20 2,831.12 2,831.66 156,129.1K
15:24 2,831.73 2,833.42 2,831.47 2,833.42 151,653.7K
15:25 2,833.16 2,833.16 2,832.34 2,832.76 62,776.8K
15:26 2,832.86 2,832.86 2,830.75 2,830.75 103,573.3K
15:27 2,830.60 2,830.60 2,829.34 2,829.34 153,039.3K
15:28 2,829.26 2,830.71 2,828.92 2,829.67 104,436.5K
15:29 2,830.05 2,831.71 2,830.05 2,831.40 83,900.5K
15:30 2,831.81 2,831.81 2,829.76 2,829.76 106,751.3K
15:31 2,829.56 2,829.74 2,829.07 2,829.21 76,586.2K
15:32 2,828.91 2,829.45 2,828.46 2,828.46 88,002.4K
15:33 2,827.47 2,827.47 2,825.09 2,825.20 238,128.7K
15:34 2,824.77 2,825.88 2,824.77 2,825.35 272,501.0K
15:35 2,825.36 2,826.26 2,825.36 2,826.26 91,819.8K
15:36 2,825.92 2,826.75 2,825.90 2,826.41 62,896.2K
15:37 2,825.60 2,826.78 2,825.60 2,826.41 142,372.8K
15:38 2,826.75 2,828.74 2,826.45 2,828.55 119,957.3K
15:39 2,828.62 2,828.62 2,827.04 2,827.04 57,256.6K
15:40 2,828.27 2,828.27 2,827.13 2,827.54 51,500.2K
15:41 2,827.99 2,828.24 2,827.76 2,828.12 56,750.9K
15:42 2,828.75 2,828.75 2,826.45 2,826.45 74,906.4K
15:43 2,826.44 2,826.44 2,825.45 2,825.45 86,931.8K
15:44 2,825.56 2,827.66 2,825.42 2,827.66 72,142.5K
15:45 2,827.56 2,828.84 2,827.40 2,827.80 64,231.3K
15:46 2,828.21 2,828.56 2,827.81 2,828.03 55,633.8K
15:47 2,829.01 2,829.63 2,828.24 2,829.25 55,786.7K
15:48 2,828.77 2,829.75 2,828.23 2,828.23 72,898.6K
15:49 2,828.23 2,829.87 2,828.18 2,829.87 72,171.0K
15:50 2,830.01 2,830.01 2,829.20 2,829.28 58,134.9K
15:51 2,829.51 2,830.21 2,829.46 2,830.14 52,504.0K
15:52 2,830.11 2,831.31 2,830.11 2,831.25 120,376.0K
15:53 2,831.16 2,832.81 2,831.16 2,832.63 132,401.4K
15:54 2,832.77 2,833.22 2,832.61 2,832.67 65,155.5K
15:55 2,833.17 2,833.73 2,832.60 2,832.60 134,498.2K
15:56 2,832.76 2,832.91 2,832.20 2,832.49 76,938.2K
15:57 2,832.38 2,834.63 2,832.27 2,834.35 81,705.7K
15:58 2,834.51 2,836.50 2,834.49 2,836.22 149,480.7K
15:59 2,836.07 2,836.07 2,834.14 2,834.14 71,426.6K
16:00 2,834.90 2,834.93 2,833.77 2,833.77 66,497.1K
16:01 2,834.39 2,834.94 2,834.01 2,834.75 61,857.5K
16:02 2,834.95 2,835.05 2,832.83 2,832.91 110,916.1K
16:03 2,832.42 2,834.39 2,832.42 2,834.39 70,383.4K
16:04 2,834.05 2,835.48 2,833.89 2,834.02 59,807.6K
16:05 2,833.47 2,834.41 2,833.17 2,834.29 88,414.1K
16:06 2,833.87 2,834.36 2,833.06 2,833.06 83,219.3K
16:07 2,833.19 2,834.53 2,832.89 2,833.85 96,125.8K
16:08 2,833.76 2,833.88 2,833.43 2,833.43 55,827.2K
16:09 2,833.47 2,834.16 2,833.42 2,834.16 105,725.6K
16:10 2,834.72 2,836.29 2,834.72 2,835.08 121,013.2K
16:11 2,835.13 2,835.13 2,833.76 2,833.76 80,069.6K
16:12 2,833.02 2,833.74 2,833.02 2,833.60 70,576.1K
16:13 2,834.02 2,834.83 2,833.92 2,834.83 68,136.8K
16:14 2,834.89 2,836.71 2,834.89 2,836.71 105,710.3K
16:15 2,836.37 2,838.00 2,836.37 2,837.74 114,915.2K
16:16 2,837.69 2,837.69 2,836.85 2,836.85 89,251.9K
16:17 2,836.44 2,836.44 2,835.15 2,835.44 81,639.2K
16:18 2,835.54 2,835.54 2,834.87 2,835.06 57,370.3K
16:19 2,835.24 2,835.24 2,834.03 2,834.71 75,690.4K
16:20 2,834.71 2,834.71 2,834.23 2,834.23 61,769.8K
16:21 2,834.40 2,834.94 2,834.18 2,834.42 56,683.7K
16:22 2,834.91 2,835.08 2,834.37 2,834.50 61,367.1K
16:23 2,834.80 2,835.22 2,834.53 2,834.53 39,034.1K
16:24 2,834.70 2,834.75 2,833.65 2,833.65 44,488.5K
16:25 2,834.00 2,834.41 2,833.21 2,833.44 80,305.2K
16:26 2,833.47 2,833.49 2,832.87 2,832.98 60,691.7K
16:27 2,833.03 2,833.91 2,832.98 2,832.98 55,270.8K
16:28 2,832.29 2,832.43 2,830.23 2,830.23 121,165.3K
16:29 2,830.15 2,831.16 2,829.89 2,831.07 100,004.2K
16:30 2,831.23 2,831.25 2,830.06 2,830.09 66,981.8K
16:31 2,830.57 2,832.12 2,830.57 2,832.09 60,081.9K
16:32 2,833.38 2,833.73 2,833.21 2,833.56 75,510.7K
16:33 2,833.70 2,835.11 2,833.70 2,835.09 87,841.0K
16:34 2,835.16 2,835.60 2,834.73 2,834.73 71,641.7K
16:35 2,834.81 2,834.88 2,834.15 2,834.15 52,842.3K
16:36 2,829.66 2,829.66 2,821.55 2,824.74 819,833.2K
16:37 2,824.89 2,824.89 2,820.00 2,820.39 552,828.4K
16:38 2,821.05 2,821.77 2,820.57 2,821.77 327,436.5K
16:39 2,822.68 2,825.38 2,820.88 2,825.38 195,506.2K
16:40 2,824.53 2,825.08 2,822.57 2,822.80 138,866.5K
16:41 2,822.16 2,822.16 2,820.62 2,820.62 105,926.1K
16:42 2,820.09 2,821.78 2,819.95 2,821.27 145,282.3K
16:43 2,821.77 2,824.05 2,821.77 2,822.81 97,533.2K
16:44 2,822.69 2,822.76 2,822.15 2,822.15 31,085.4K
16:45 2,821.80 2,821.80 2,819.45 2,819.45 139,221.5K
16:46 2,819.36 2,820.37 2,818.04 2,818.04 205,749.3K
16:47 2,816.09 2,816.45 2,814.14 2,816.45 976,170.4K
16:48 2,816.42 2,816.69 2,815.78 2,816.19 117,814.3K
16:49 2,815.71 2,815.89 2,814.80 2,815.83 208,734.7K
16:50 2,815.31 2,816.60 2,815.17 2,816.60 196,167.5K
16:51 2,816.60 2,817.09 2,816.60 2,816.89 94,757.1K
16:52 2,817.02 2,819.33 2,816.90 2,819.33 168,518.1K
16:53 2,819.55 2,819.55 2,818.97 2,818.97 120,927.7K
16:54 2,819.17 2,819.17 2,818.30 2,818.30 68,930.7K
16:55 2,818.50 2,818.82 2,818.31 2,818.73 81,666.3K
16:56 2,818.61 2,818.61 2,816.84 2,816.84 81,948.0K
16:57 2,816.80 2,816.80 2,815.93 2,816.02 99,165.5K
16:58 2,815.67 2,815.84 2,814.95 2,815.51 112,622.1K
16:59 2,815.32 2,815.41 2,814.39 2,814.39 106,908.1K
17:00 2,814.47 2,815.10 2,814.06 2,814.75 178,169.7K
17:01 2,814.72 2,815.18 2,814.59 2,815.03 67,209.2K
17:02 2,815.12 2,815.80 2,814.82 2,814.82 112,642.5K
17:03 2,814.76 2,814.76 2,812.13 2,812.13 146,610.2K
17:04 2,812.43 2,812.55 2,811.79 2,811.79 175,547.2K
17:05 2,811.78 2,812.30 2,811.51 2,811.96 135,284.5K
17:06 2,811.60 2,813.49 2,811.60 2,813.49 89,139.4K
17:07 2,813.61 2,814.60 2,813.61 2,814.12 85,434.0K
17:08 2,814.41 2,817.88 2,814.41 2,817.88 113,877.2K
17:09 2,818.45 2,818.45 2,817.94 2,817.94 76,987.3K
17:10 2,817.94 2,821.20 2,817.85 2,819.99 168,777.3K
17:11 2,819.89 2,819.89 2,818.53 2,819.41 124,630.1K
17:12 2,818.94 2,820.94 2,818.94 2,820.05 85,866.0K
17:13 2,819.69 2,821.09 2,819.05 2,821.09 106,804.2K
17:14 2,822.95 2,823.36 2,822.05 2,822.45 143,787.4K
17:15 2,824.68 2,824.98 2,822.46 2,822.46 206,748.5K
17:16 2,822.36 2,822.71 2,822.11 2,822.13 56,221.6K
17:17 2,821.85 2,824.00 2,821.00 2,823.71 101,519.6K
17:18 2,823.67 2,824.96 2,823.36 2,823.73 108,809.6K
17:19 2,823.79 2,823.79 2,822.39 2,822.39 45,271.0K
17:20 2,822.84 2,823.05 2,821.87 2,822.28 52,235.8K
17:21 2,822.24 2,823.80 2,822.24 2,823.65 48,715.0K
17:22 2,824.39 2,825.16 2,824.31 2,825.13 95,941.2K
17:23 2,826.26 2,827.39 2,825.32 2,827.39 186,132.0K
17:24 2,827.35 2,828.74 2,827.35 2,828.74 97,405.3K
17:25 2,828.65 2,829.14 2,828.49 2,829.14 75,596.8K
17:26 2,829.75 2,832.94 2,829.23 2,832.58 259,933.8K
17:27 2,832.49 2,832.49 2,831.43 2,831.59 101,319.5K
17:28 2,830.84 2,831.97 2,830.68 2,830.99 62,558.7K
17:29 2,831.04 2,831.06 2,830.40 2,830.74 49,355.1K
17:30 2,830.77 2,831.82 2,830.77 2,831.57 77,350.0K
17:31 2,832.09 2,832.65 2,832.09 2,832.65 105,695.0K
17:32 2,832.66 2,832.66 2,830.25 2,830.25 99,730.8K
17:33 2,831.03 2,831.80 2,831.03 2,831.46 55,071.3K
17:34 2,831.39 2,831.39 2,830.11 2,830.11 112,974.3K
17:35 2,830.35 2,830.80 2,829.83 2,830.46 350,530.2K
17:36 2,830.56 2,831.69 2,830.54 2,831.61 110,195.2K
17:37 2,832.39 2,833.68 2,832.39 2,833.35 141,117.7K
17:38 2,833.68 2,833.68 2,832.21 2,832.22 80,199.2K
17:39 2,832.15 2,832.18 2,831.59 2,831.59 52,219.2K
17:40 2,831.96 2,833.87 2,831.80 2,833.27 94,284.8K
17:41 2,833.21 2,835.28 2,833.15 2,835.28 109,787.2K
17:42 2,835.51 2,839.88 2,835.05 2,839.88 404,214.1K
17:43 2,839.62 2,840.25 2,839.41 2,839.98 195,737.2K
17:44 2,840.03 2,840.30 2,838.51 2,838.51 92,043.1K
17:45 2,838.06 2,841.11 2,838.06 2,840.85 128,744.8K
17:46 2,841.04 2,844.93 2,841.04 2,844.61 391,358.9K
17:47 2,844.57 2,844.57 2,842.78 2,842.89 192,441.7K
17:48 2,842.25 2,842.44 2,841.04 2,841.17 112,310.1K
17:49 2,841.15 2,842.38 2,840.62 2,842.18 91,541.6K
17:50 2,842.54 2,843.51 2,841.79 2,841.79 313,973.1K
17:51 2,841.61 2,841.90 2,841.34 2,841.34 95,170.8K
17:52 2,840.96 2,841.20 2,839.79 2,840.12 133,974.3K
17:53 2,840.00 2,840.75 2,839.36 2,839.36 65,900.0K
17:54 2,839.56 2,839.73 2,838.97 2,838.97 79,511.7K
17:55 2,838.81 2,840.47 2,838.81 2,840.05 96,928.2K
17:56 2,840.03 2,841.13 2,839.96 2,839.96 99,918.9K
17:57 2,839.76 2,839.90 2,838.99 2,838.99 77,982.6K
17:58 2,838.50 2,839.30 2,838.48 2,838.83 80,768.7K
17:59 2,838.83 2,838.83 2,836.30 2,836.30 205,903.4K
18:00 2,836.45 2,837.32 2,835.93 2,836.56 167,822.2K
18:01 2,836.07 2,836.07 2,834.70 2,835.53 124,557.8K
18:02 2,835.59 2,835.59 2,833.68 2,834.91 106,863.8K
18:03 2,834.52 2,834.52 2,832.92 2,833.01 103,555.0K
18:04 2,833.71 2,834.21 2,832.31 2,832.72 84,506.9K
18:05 2,832.71 2,834.23 2,831.82 2,834.09 117,973.6K
18:06 2,834.22 2,834.39 2,833.35 2,833.35 91,621.5K
18:07 2,833.25 2,833.34 2,832.49 2,832.49 71,485.8K
18:08 2,832.45 2,835.51 2,832.45 2,834.60 98,315.3K
18:09 2,834.53 2,834.53 2,833.70 2,833.93 33,490.5K
18:10 2,833.87 2,835.65 2,833.87 2,834.22 92,592.5K
18:11 2,833.81 2,833.81 2,832.37 2,832.44 107,256.4K
18:12 2,832.26 2,832.34 2,831.30 2,831.36 105,157.0K
18:13 2,831.48 2,831.60 2,831.31 2,831.38 49,119.4K
18:14 2,831.00 2,831.00 2,829.84 2,830.07 96,788.3K
18:15 2,830.20 2,832.25 2,830.20 2,832.14 89,735.2K
18:16 2,832.50 2,832.50 2,831.81 2,831.92 48,977.0K
18:17 2,831.71 2,831.71 2,830.69 2,830.69 49,694.9K
18:18 2,830.70 2,831.60 2,830.70 2,831.60 55,402.5K
18:19 2,831.75 2,832.57 2,831.61 2,832.24 51,095.5K
18:20 2,832.22 2,832.22 2,830.01 2,830.10 76,128.2K
18:21 2,829.65 2,829.65 2,828.01 2,828.01 95,623.5K
18:22 2,828.05 2,828.23 2,827.54 2,827.54 55,779.5K
18:23 2,827.54 2,827.54 2,826.05 2,826.16 106,129.9K
18:24 2,826.47 2,827.04 2,826.46 2,827.04 80,471.1K
18:25 2,826.98 2,827.18 2,826.48 2,826.64 47,951.0K
18:26 2,826.72 2,827.04 2,826.72 2,826.77 49,460.1K
18:27 2,826.63 2,827.06 2,826.12 2,826.70 46,218.8K
18:28 2,827.10 2,828.57 2,827.10 2,828.57 132,398.0K
18:29 2,830.10 2,830.10 2,828.53 2,828.53 99,034.4K
18:30 2,828.55 2,829.61 2,828.55 2,829.45 132,138.8K
18:31 2,829.49 2,829.49 2,827.99 2,828.08 81,117.9K
18:32 2,827.86 2,827.98 2,827.50 2,827.50 41,031.0K
18:33 2,826.73 2,827.41 2,826.43 2,827.37 53,204.8K
18:34 2,827.56 2,828.39 2,827.15 2,828.39 82,893.3K
18:35 2,828.92 2,828.93 2,828.33 2,828.44 53,452.4K
18:36 2,828.99 2,830.69 2,828.99 2,830.69 143,782.4K
18:37 2,830.52 2,831.28 2,830.30 2,831.28 76,286.0K
18:38 2,831.78 2,836.09 2,831.78 2,836.09 181,180.7K
18:39 2,836.89 2,836.89 2,834.65 2,835.08 90,755.3K
18:40 2,834.87 2,834.87 2,834.87 2,834.87 257,221.4K
18:43 2,833.09 2,833.09 2,833.09 2,833.09 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles