MOEX Russia Index (IMOEX)

IMOEX
🏛️ Federación Rusa →
2,645.83
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 2,864.23 2,864.50 2,862.84 2,863.27 1,295,681.0K
10:01 2,863.49 2,866.49 2,863.05 2,866.49 200,984.2K
10:02 2,866.72 2,866.72 2,863.19 2,863.19 168,457.4K
10:03 2,863.29 2,864.17 2,861.02 2,861.36 171,223.7K
10:04 2,861.38 2,862.18 2,858.75 2,862.08 318,923.1K
10:05 2,861.90 2,861.90 2,860.71 2,860.74 85,341.4K
10:06 2,861.24 2,864.56 2,861.24 2,864.29 160,939.8K
10:07 2,863.57 2,863.81 2,862.71 2,863.81 135,395.2K
10:08 2,863.76 2,863.80 2,862.90 2,862.90 112,612.8K
10:09 2,862.81 2,862.84 2,861.37 2,861.71 133,648.2K
10:10 2,861.80 2,861.80 2,860.17 2,861.32 144,420.7K
10:11 2,861.98 2,862.57 2,861.66 2,861.81 102,922.7K
10:12 2,861.76 2,861.76 2,860.06 2,860.12 108,334.5K
10:13 2,860.03 2,860.03 2,857.89 2,859.06 215,544.0K
10:14 2,858.93 2,861.44 2,858.93 2,861.30 160,795.0K
10:15 2,860.69 2,860.99 2,859.97 2,860.06 59,859.1K
10:16 2,860.14 2,862.50 2,860.14 2,862.50 89,381.7K
10:17 2,862.66 2,865.19 2,862.66 2,864.56 187,957.3K
10:18 2,864.25 2,864.56 2,864.08 2,864.12 73,568.6K
10:19 2,863.98 2,863.98 2,863.30 2,863.70 117,509.0K
10:20 2,864.14 2,864.68 2,864.07 2,864.07 72,477.8K
10:21 2,863.75 2,864.45 2,863.75 2,864.42 47,062.8K
10:22 2,864.41 2,868.00 2,864.41 2,868.00 338,117.5K
10:23 2,868.18 2,868.95 2,867.25 2,868.95 131,490.9K
10:24 2,869.06 2,869.06 2,867.41 2,867.41 123,004.8K
10:25 2,867.62 2,868.05 2,867.26 2,868.05 77,283.3K
10:26 2,868.40 2,869.23 2,868.37 2,869.23 116,772.5K
10:27 2,869.20 2,869.91 2,869.15 2,869.91 132,462.9K
10:28 2,870.12 2,870.80 2,870.12 2,870.80 149,157.2K
10:29 2,870.69 2,870.69 2,868.92 2,868.92 88,340.9K
10:30 2,869.11 2,869.88 2,869.11 2,869.88 93,396.4K
10:31 2,869.95 2,869.95 2,869.49 2,869.49 100,570.7K
10:32 2,869.58 2,869.58 2,868.49 2,868.54 129,494.9K
10:33 2,868.32 2,869.29 2,867.42 2,869.29 109,749.4K
10:34 2,869.44 2,871.08 2,869.44 2,869.99 135,270.0K
10:35 2,869.85 2,869.85 2,868.86 2,869.13 49,946.2K
10:36 2,869.10 2,869.15 2,868.65 2,868.66 61,213.5K
10:37 2,869.02 2,869.74 2,868.90 2,869.61 58,317.0K
10:38 2,869.51 2,869.51 2,868.43 2,868.47 52,119.3K
10:39 2,868.27 2,868.27 2,867.26 2,867.26 147,606.9K
10:40 2,866.96 2,867.09 2,866.68 2,867.09 78,695.9K
10:41 2,867.27 2,868.64 2,867.27 2,868.57 115,278.9K
10:42 2,868.55 2,868.81 2,868.14 2,868.79 69,829.3K
10:43 2,868.81 2,869.38 2,868.62 2,869.38 54,962.8K
10:44 2,869.52 2,870.35 2,869.52 2,870.35 145,880.6K
10:45 2,870.25 2,870.49 2,870.15 2,870.49 118,768.6K
10:46 2,870.59 2,872.10 2,870.59 2,870.99 119,304.2K
10:47 2,871.39 2,871.39 2,871.13 2,871.20 53,048.9K
10:48 2,870.37 2,870.60 2,868.59 2,868.59 146,377.5K
10:49 2,868.62 2,868.77 2,868.35 2,868.46 113,755.6K
10:50 2,868.23 2,868.23 2,865.79 2,865.79 164,621.7K
10:51 2,865.63 2,866.24 2,865.63 2,865.81 90,263.9K
10:52 2,866.10 2,866.16 2,864.71 2,864.87 192,131.0K
10:53 2,864.88 2,864.88 2,864.36 2,864.49 123,814.7K
10:54 2,864.43 2,865.07 2,864.38 2,865.07 44,130.8K
10:55 2,864.80 2,864.89 2,864.51 2,864.51 44,290.3K
10:56 2,863.41 2,864.42 2,862.88 2,864.38 189,732.4K
10:57 2,864.70 2,865.39 2,864.45 2,865.24 73,953.2K
10:58 2,865.22 2,866.04 2,865.04 2,865.98 37,901.0K
10:59 2,866.57 2,867.19 2,866.54 2,866.54 67,593.8K
11:00 2,866.00 2,866.89 2,866.00 2,866.75 46,689.0K
11:01 2,866.74 2,866.76 2,866.41 2,866.50 38,958.6K
11:02 2,867.49 2,867.89 2,866.74 2,866.76 65,588.2K
11:03 2,866.59 2,866.70 2,865.15 2,865.15 46,045.7K
11:04 2,865.14 2,865.14 2,864.42 2,864.91 52,504.4K
11:05 2,864.90 2,864.90 2,864.29 2,864.31 47,783.1K
11:06 2,864.25 2,864.30 2,863.61 2,863.61 61,887.2K
11:07 2,863.63 2,864.50 2,863.57 2,864.18 55,061.4K
11:08 2,864.28 2,864.28 2,863.15 2,863.22 55,460.9K
11:09 2,862.69 2,863.02 2,862.40 2,863.02 110,838.9K
11:10 2,863.07 2,863.79 2,863.07 2,863.73 52,293.9K
11:11 2,864.11 2,865.00 2,864.11 2,864.99 65,778.8K
11:12 2,865.09 2,866.04 2,865.09 2,865.74 50,092.2K
11:13 2,865.70 2,866.55 2,865.59 2,866.43 57,343.0K
11:14 2,866.59 2,866.77 2,866.45 2,866.64 67,705.4K
11:15 2,866.49 2,866.62 2,865.74 2,865.98 66,154.9K
11:16 2,866.12 2,867.09 2,866.12 2,867.09 47,352.2K
11:17 2,867.11 2,867.81 2,867.11 2,867.68 80,177.1K
11:18 2,867.74 2,869.76 2,867.74 2,869.76 100,882.0K
11:19 2,869.49 2,869.54 2,869.08 2,869.12 147,321.5K
11:20 2,869.06 2,870.79 2,869.06 2,870.74 114,225.1K
11:21 2,870.40 2,870.41 2,869.46 2,869.46 67,903.8K
11:22 2,869.17 2,869.49 2,869.15 2,869.46 96,686.7K
11:23 2,869.55 2,870.27 2,869.55 2,870.21 62,913.7K
11:24 2,870.07 2,870.24 2,869.71 2,870.16 68,716.0K
11:25 2,870.30 2,870.65 2,870.30 2,870.47 127,843.4K
11:26 2,870.41 2,870.44 2,869.69 2,869.70 81,290.6K
11:27 2,869.61 2,869.82 2,869.19 2,869.19 50,591.7K
11:28 2,869.26 2,869.26 2,867.65 2,867.65 74,538.5K
11:29 2,866.42 2,866.61 2,866.18 2,866.51 117,783.1K
11:30 2,866.48 2,866.52 2,865.89 2,866.51 68,806.4K
11:31 2,866.84 2,866.84 2,866.22 2,866.25 71,367.4K
11:32 2,866.37 2,866.92 2,866.26 2,866.92 47,287.1K
11:33 2,866.71 2,866.83 2,865.53 2,865.61 58,793.2K
11:34 2,865.46 2,865.46 2,864.07 2,864.30 121,612.4K
11:35 2,864.95 2,866.26 2,864.95 2,866.26 57,894.4K
11:36 2,866.25 2,866.69 2,866.14 2,866.69 31,597.2K
11:37 2,866.71 2,867.17 2,866.70 2,867.17 35,752.1K
11:38 2,867.27 2,867.29 2,866.92 2,867.15 26,890.7K
11:39 2,867.11 2,867.40 2,866.87 2,867.17 30,299.8K
11:40 2,867.23 2,867.23 2,865.87 2,865.87 45,010.7K
11:41 2,865.82 2,865.82 2,865.13 2,865.67 42,633.3K
11:42 2,865.68 2,865.68 2,864.71 2,864.71 29,220.2K
11:43 2,864.71 2,864.71 2,863.73 2,864.56 44,075.8K
11:44 2,864.65 2,864.93 2,864.50 2,864.93 28,221.4K
11:45 2,865.01 2,865.10 2,864.78 2,864.90 35,548.0K
11:46 2,864.92 2,864.95 2,864.73 2,864.83 17,876.4K
11:47 2,864.83 2,864.93 2,864.78 2,864.78 18,033.9K
11:48 2,864.90 2,865.28 2,864.74 2,865.22 32,565.9K
11:49 2,865.16 2,866.16 2,865.16 2,866.15 33,919.0K
11:50 2,866.08 2,866.99 2,866.08 2,866.99 32,529.9K
11:51 2,867.05 2,867.05 2,866.79 2,866.79 17,398.3K
11:52 2,866.86 2,866.87 2,866.37 2,866.37 21,557.2K
11:53 2,866.40 2,867.42 2,866.40 2,867.42 42,810.9K
11:54 2,867.69 2,868.02 2,867.69 2,867.85 35,525.6K
11:55 2,867.84 2,867.85 2,867.09 2,867.54 40,591.0K
11:56 2,867.60 2,867.93 2,867.60 2,867.75 21,890.2K
11:57 2,867.87 2,868.81 2,867.87 2,868.81 40,402.4K
11:58 2,868.84 2,869.09 2,868.76 2,868.76 60,932.7K
11:59 2,868.85 2,869.15 2,868.55 2,868.59 51,002.4K
12:00 2,868.53 2,869.06 2,868.43 2,869.06 130,809.4K
12:01 2,869.21 2,870.96 2,869.21 2,870.95 183,373.8K
12:02 2,870.97 2,871.33 2,870.48 2,871.27 129,778.8K
12:03 2,871.19 2,871.31 2,870.78 2,870.78 75,900.0K
12:04 2,870.73 2,871.44 2,870.73 2,871.37 116,743.7K
12:05 2,871.52 2,873.60 2,871.52 2,872.92 469,095.7K
12:06 2,872.71 2,872.98 2,872.43 2,872.52 79,306.7K
12:07 2,872.14 2,872.14 2,871.21 2,871.50 80,601.5K
12:08 2,871.67 2,872.46 2,871.67 2,872.45 40,882.1K
12:09 2,872.68 2,872.75 2,872.24 2,872.36 57,358.2K
12:10 2,872.33 2,872.59 2,872.20 2,872.58 41,043.8K
12:11 2,872.46 2,872.63 2,872.42 2,872.42 54,997.8K
12:12 2,872.44 2,872.76 2,872.44 2,872.74 43,815.0K
12:13 2,872.59 2,872.74 2,872.41 2,872.62 44,646.8K
12:14 2,872.49 2,872.68 2,872.49 2,872.63 75,245.4K
12:15 2,872.56 2,872.60 2,872.39 2,872.48 36,756.3K
12:16 2,872.79 2,873.09 2,872.76 2,873.08 66,288.0K
12:17 2,873.11 2,873.27 2,873.01 2,873.27 39,956.8K
12:18 2,873.35 2,873.42 2,872.94 2,873.10 47,371.6K
12:19 2,872.95 2,872.96 2,869.92 2,869.92 185,088.8K
12:20 2,869.91 2,872.15 2,869.91 2,872.15 55,768.2K
12:21 2,871.93 2,871.93 2,870.35 2,870.35 61,906.8K
12:22 2,870.26 2,870.26 2,869.54 2,869.90 92,300.9K
12:23 2,869.92 2,870.01 2,869.77 2,869.82 31,466.4K
12:24 2,869.76 2,870.15 2,869.51 2,869.54 36,342.3K
12:25 2,869.47 2,869.54 2,869.38 2,869.51 26,777.7K
12:26 2,869.50 2,870.55 2,869.50 2,870.42 38,845.8K
12:27 2,870.57 2,870.57 2,870.37 2,870.37 42,825.1K
12:28 2,870.45 2,870.65 2,870.23 2,870.52 27,733.0K
12:29 2,870.51 2,870.66 2,870.51 2,870.55 12,087.9K
12:30 2,870.57 2,870.57 2,870.18 2,870.22 25,010.6K
12:31 2,870.18 2,870.37 2,870.18 2,870.24 30,882.2K
12:32 2,870.32 2,870.36 2,870.11 2,870.11 20,068.4K
12:33 2,869.86 2,869.86 2,868.01 2,868.01 88,572.0K
12:34 2,867.86 2,868.95 2,867.86 2,868.91 27,184.6K
12:35 2,868.69 2,868.96 2,868.49 2,868.54 22,994.1K
12:36 2,868.53 2,868.53 2,868.02 2,868.03 25,128.2K
12:37 2,868.00 2,868.91 2,868.00 2,868.82 40,383.0K
12:38 2,868.82 2,869.11 2,868.82 2,869.11 8,646.8K
12:39 2,869.08 2,869.67 2,869.08 2,869.52 15,549.6K
12:40 2,869.49 2,869.49 2,868.00 2,868.00 46,888.4K
12:41 2,868.03 2,868.85 2,866.99 2,868.52 136,731.4K
12:42 2,868.48 2,868.48 2,868.05 2,868.05 21,306.6K
12:43 2,868.06 2,868.14 2,868.00 2,868.14 20,408.2K
12:44 2,868.06 2,868.48 2,868.05 2,868.47 24,701.1K
12:45 2,868.37 2,868.88 2,868.37 2,868.83 22,629.7K
12:46 2,869.01 2,869.41 2,868.83 2,869.37 33,594.9K
12:47 2,869.61 2,869.90 2,869.49 2,869.55 34,607.8K
12:48 2,869.50 2,870.27 2,869.50 2,870.27 33,994.7K
12:49 2,870.25 2,870.39 2,870.16 2,870.27 19,553.1K
12:50 2,870.22 2,870.32 2,869.82 2,870.00 23,504.3K
12:51 2,870.06 2,870.13 2,869.96 2,870.03 12,556.8K
12:52 2,870.01 2,870.01 2,869.67 2,869.67 10,331.7K
12:53 2,869.70 2,869.70 2,869.07 2,869.07 18,824.8K
12:54 2,868.22 2,868.30 2,866.85 2,866.95 94,430.8K
12:55 2,866.69 2,866.71 2,866.47 2,866.62 55,654.9K
12:56 2,866.51 2,866.82 2,866.49 2,866.61 33,497.6K
12:57 2,866.46 2,868.43 2,866.45 2,867.50 59,164.0K
12:58 2,866.95 2,866.95 2,866.50 2,866.50 36,727.9K
12:59 2,866.61 2,867.36 2,866.61 2,867.31 63,788.4K
13:00 2,867.27 2,868.47 2,867.00 2,868.47 59,121.5K
13:01 2,868.43 2,868.80 2,868.30 2,868.51 42,068.6K
13:02 2,868.58 2,869.29 2,868.58 2,869.14 69,908.8K
13:03 2,869.13 2,869.41 2,868.89 2,869.06 29,211.6K
13:04 2,868.98 2,868.98 2,868.74 2,868.89 15,858.3K
13:05 2,868.89 2,868.91 2,868.46 2,868.46 28,346.1K
13:06 2,868.62 2,868.70 2,868.33 2,868.42 15,401.1K
13:07 2,868.18 2,868.18 2,867.82 2,867.97 20,604.1K
13:08 2,867.85 2,867.92 2,867.38 2,867.53 22,867.6K
13:09 2,867.78 2,867.99 2,867.66 2,867.99 14,176.1K
13:10 2,867.94 2,868.00 2,867.12 2,867.12 62,148.8K
13:11 2,867.11 2,867.11 2,865.12 2,865.12 86,731.7K
13:12 2,865.16 2,865.64 2,864.82 2,865.59 78,740.7K
13:13 2,865.62 2,865.77 2,865.35 2,865.67 23,202.7K
13:14 2,865.66 2,865.66 2,864.92 2,864.95 58,881.6K
13:15 2,864.90 2,865.52 2,864.90 2,865.28 25,224.2K
13:16 2,865.06 2,865.28 2,864.89 2,864.89 30,990.9K
13:17 2,864.90 2,866.64 2,864.76 2,866.40 46,819.1K
13:18 2,866.61 2,866.61 2,866.01 2,866.04 12,063.8K
13:19 2,865.99 2,866.00 2,865.71 2,865.71 20,009.1K
13:20 2,865.68 2,865.90 2,865.68 2,865.78 12,750.9K
13:21 2,865.78 2,866.24 2,865.78 2,866.18 11,718.9K
13:22 2,866.02 2,866.73 2,866.02 2,866.68 21,277.1K
13:23 2,866.57 2,866.64 2,866.51 2,866.64 13,271.1K
13:24 2,866.68 2,866.72 2,866.50 2,866.70 9,974.6K
13:25 2,866.81 2,869.03 2,866.81 2,869.03 78,929.2K
13:26 2,869.10 2,869.26 2,868.91 2,868.98 31,585.6K
13:27 2,868.81 2,868.81 2,868.12 2,868.12 18,400.4K
13:28 2,867.91 2,868.05 2,867.85 2,867.94 12,153.1K
13:29 2,868.18 2,869.06 2,868.18 2,868.94 23,332.5K
13:30 2,868.92 2,869.16 2,868.92 2,869.02 16,561.7K
13:31 2,868.96 2,869.00 2,868.88 2,868.90 15,250.9K
13:32 2,868.83 2,868.95 2,868.66 2,868.66 14,642.5K
13:33 2,868.70 2,869.26 2,868.54 2,869.17 12,616.5K
13:34 2,869.14 2,869.31 2,868.57 2,868.57 18,841.5K
13:35 2,868.29 2,868.29 2,866.72 2,866.72 38,402.8K
13:36 2,866.22 2,866.31 2,866.05 2,866.17 48,974.6K
13:37 2,866.17 2,866.28 2,866.03 2,866.03 16,651.7K
13:38 2,865.86 2,866.03 2,864.30 2,864.30 94,871.3K
13:39 2,863.62 2,864.10 2,863.21 2,863.89 152,605.1K
13:40 2,863.88 2,864.54 2,863.70 2,864.54 42,848.1K
13:41 2,864.69 2,864.69 2,862.67 2,862.69 93,260.9K
13:42 2,862.55 2,862.55 2,859.44 2,859.44 286,820.7K
13:43 2,859.51 2,860.38 2,859.24 2,860.38 136,157.5K
13:44 2,860.78 2,860.82 2,860.14 2,860.47 80,698.5K
13:45 2,860.89 2,861.37 2,860.89 2,861.18 55,560.8K
13:46 2,861.36 2,862.58 2,861.36 2,862.58 39,642.0K
13:47 2,862.66 2,862.78 2,861.63 2,862.11 64,345.1K
13:48 2,862.25 2,863.05 2,862.25 2,863.01 36,849.7K
13:49 2,863.01 2,864.53 2,861.88 2,864.45 158,937.9K
13:50 2,864.81 2,864.81 2,862.43 2,862.81 115,737.9K
13:51 2,862.37 2,862.37 2,860.08 2,860.14 94,974.7K
13:52 2,860.26 2,861.10 2,860.25 2,860.81 72,716.0K
13:53 2,860.79 2,860.87 2,858.15 2,858.49 199,504.8K
13:54 2,858.74 2,859.66 2,858.65 2,859.44 112,355.3K
13:55 2,859.42 2,859.42 2,857.86 2,857.86 84,234.0K
13:56 2,857.64 2,858.82 2,857.05 2,858.82 84,885.6K
13:57 2,858.87 2,859.99 2,858.77 2,859.99 66,286.9K
13:58 2,860.00 2,860.53 2,859.87 2,860.28 66,610.8K
13:59 2,860.18 2,860.18 2,858.91 2,858.92 34,654.8K
14:00 2,859.06 2,859.98 2,858.97 2,859.95 36,254.8K
14:01 2,859.97 2,859.99 2,859.46 2,859.46 37,778.8K
14:02 2,859.44 2,859.96 2,859.44 2,859.85 27,000.2K
14:03 2,860.31 2,860.70 2,860.31 2,860.58 43,244.7K
14:04 2,860.65 2,860.77 2,860.61 2,860.68 29,080.0K
14:05 2,860.77 2,860.77 2,859.76 2,860.00 26,182.6K
14:06 2,860.12 2,860.15 2,859.84 2,860.15 39,388.4K
14:07 2,860.11 2,862.62 2,860.11 2,862.62 72,576.2K
14:08 2,862.72 2,862.72 2,861.21 2,861.21 25,381.1K
14:09 2,861.00 2,861.08 2,860.74 2,860.74 17,214.5K
14:10 2,860.83 2,860.83 2,855.91 2,855.91 181,718.0K
14:11 2,855.18 2,856.35 2,855.18 2,856.29 95,971.9K
14:12 2,856.04 2,856.83 2,856.00 2,856.83 38,910.1K
14:13 2,856.89 2,857.63 2,856.88 2,857.32 55,751.8K
14:14 2,857.31 2,857.48 2,857.02 2,857.45 22,378.0K
14:15 2,858.03 2,858.03 2,855.94 2,856.96 55,165.8K
14:16 2,857.66 2,857.97 2,857.54 2,857.54 15,288.5K
14:17 2,857.70 2,857.86 2,857.63 2,857.81 25,437.7K
14:18 2,857.78 2,858.83 2,857.78 2,858.81 20,359.4K
14:19 2,858.83 2,858.83 2,857.60 2,857.60 26,602.8K
14:20 2,857.56 2,857.56 2,856.17 2,856.17 59,226.1K
14:21 2,856.13 2,856.21 2,855.72 2,855.72 30,944.6K
14:22 2,855.60 2,855.94 2,855.37 2,855.94 65,331.5K
14:23 2,855.90 2,855.90 2,855.52 2,855.62 21,962.8K
14:24 2,853.65 2,854.15 2,852.94 2,852.94 161,559.2K
14:25 2,853.15 2,853.88 2,852.57 2,852.57 180,094.0K
14:26 2,852.20 2,853.58 2,852.11 2,852.17 261,447.3K
14:27 2,852.41 2,852.48 2,850.90 2,850.90 122,131.1K
14:28 2,850.78 2,851.94 2,850.56 2,851.94 136,780.9K
14:29 2,852.00 2,853.03 2,852.00 2,852.66 72,495.6K
14:30 2,851.41 2,851.41 2,850.74 2,850.79 69,502.4K
14:31 2,850.75 2,850.75 2,848.98 2,849.39 313,143.6K
14:32 2,849.53 2,849.57 2,849.06 2,849.07 159,646.8K
14:33 2,848.99 2,849.06 2,848.74 2,848.74 64,100.5K
14:34 2,848.73 2,850.90 2,848.73 2,850.90 139,496.8K
14:35 2,850.89 2,851.15 2,849.41 2,849.48 67,586.7K
14:36 2,849.64 2,852.46 2,849.64 2,852.46 101,484.5K
14:37 2,852.30 2,852.63 2,851.96 2,852.62 51,191.9K
14:38 2,852.63 2,852.63 2,851.97 2,852.02 43,128.2K
14:39 2,851.92 2,852.17 2,851.12 2,851.12 36,385.0K
14:40 2,851.34 2,851.64 2,848.63 2,848.67 124,827.9K
14:41 2,847.90 2,848.88 2,847.90 2,848.79 122,901.3K
14:42 2,848.90 2,849.69 2,848.90 2,849.65 51,406.1K
14:43 2,849.99 2,852.86 2,849.99 2,852.71 112,453.1K
14:44 2,852.45 2,855.24 2,852.35 2,855.01 120,365.3K
14:45 2,854.83 2,854.83 2,852.88 2,852.88 54,112.2K
14:46 2,851.88 2,852.68 2,851.82 2,852.62 26,702.9K
14:47 2,852.62 2,853.87 2,852.57 2,853.82 43,522.6K
14:48 2,853.50 2,853.63 2,853.42 2,853.46 21,712.5K
14:49 2,853.51 2,853.89 2,853.24 2,853.89 9,208.3K
14:50 2,853.98 2,854.00 2,851.77 2,851.77 61,496.1K
14:51 2,851.57 2,852.24 2,851.56 2,852.06 18,873.8K
14:52 2,852.14 2,852.22 2,852.00 2,852.05 21,089.8K
14:53 2,852.02 2,852.02 2,850.95 2,850.95 48,346.1K
14:54 2,850.44 2,850.70 2,850.15 2,850.15 36,097.5K
14:55 2,850.05 2,850.05 2,849.54 2,849.58 42,114.7K
14:56 2,849.48 2,849.48 2,848.71 2,848.75 95,223.8K
14:57 2,848.69 2,848.69 2,845.11 2,845.29 228,525.0K
14:58 2,845.29 2,846.00 2,845.29 2,845.69 182,564.0K
14:59 2,845.57 2,846.33 2,845.57 2,846.29 89,737.8K
15:00 2,845.80 2,845.80 2,844.55 2,844.55 137,862.2K
15:01 2,844.60 2,844.70 2,842.32 2,843.04 315,066.3K
15:02 2,843.14 2,843.62 2,842.76 2,843.50 128,822.5K
15:03 2,843.47 2,843.60 2,842.95 2,843.57 139,495.4K
15:04 2,843.58 2,844.09 2,842.96 2,844.09 146,487.9K
15:05 2,844.23 2,846.65 2,844.23 2,846.55 109,983.8K
15:06 2,846.56 2,847.99 2,846.56 2,847.50 95,186.0K
15:07 2,847.69 2,849.19 2,847.69 2,849.19 67,452.9K
15:08 2,849.32 2,849.35 2,849.17 2,849.20 59,329.3K
15:09 2,849.38 2,849.51 2,848.71 2,848.76 31,959.3K
15:10 2,848.90 2,848.90 2,847.25 2,847.51 65,270.2K
15:11 2,847.80 2,848.42 2,847.80 2,848.42 32,586.9K
15:12 2,848.44 2,850.75 2,848.44 2,850.38 59,996.1K
15:13 2,850.36 2,850.49 2,850.21 2,850.40 30,803.6K
15:14 2,850.41 2,850.45 2,850.29 2,850.45 14,347.7K
15:15 2,850.20 2,850.29 2,850.07 2,850.17 14,131.2K
15:16 2,850.00 2,850.00 2,848.14 2,848.14 101,273.2K
15:17 2,848.23 2,848.23 2,847.28 2,848.00 39,086.2K
15:18 2,848.28 2,848.28 2,847.29 2,847.29 52,842.7K
15:19 2,846.90 2,847.21 2,844.94 2,844.98 77,284.2K
15:20 2,844.52 2,845.59 2,844.21 2,845.59 62,967.5K
15:21 2,845.42 2,845.61 2,844.29 2,844.29 38,303.5K
15:22 2,844.32 2,844.32 2,843.46 2,843.49 33,109.0K
15:23 2,843.06 2,843.16 2,842.10 2,843.16 143,053.2K
15:24 2,843.20 2,846.44 2,843.20 2,846.38 75,052.1K
15:25 2,846.48 2,846.48 2,844.97 2,845.09 36,187.1K
15:26 2,844.93 2,844.93 2,843.69 2,844.27 79,478.7K
15:27 2,845.54 2,846.90 2,845.50 2,846.90 56,116.9K
15:28 2,846.73 2,846.73 2,844.95 2,844.95 22,615.1K
15:29 2,844.95 2,845.01 2,844.44 2,844.67 14,148.4K
15:30 2,844.67 2,844.81 2,844.33 2,844.33 15,330.5K
15:31 2,844.35 2,844.35 2,843.01 2,843.01 38,001.7K
15:32 2,842.94 2,842.94 2,841.11 2,841.11 74,981.4K
15:33 2,841.32 2,841.64 2,841.32 2,841.47 95,380.7K
15:34 2,841.46 2,841.84 2,841.46 2,841.69 20,702.2K
15:35 2,841.70 2,841.87 2,840.85 2,840.85 91,127.5K
15:36 2,840.43 2,840.43 2,838.70 2,838.70 221,072.8K
15:37 2,839.14 2,839.22 2,838.27 2,838.27 115,241.3K
15:38 2,838.18 2,840.57 2,838.18 2,840.57 137,273.6K
15:39 2,840.44 2,840.47 2,839.03 2,839.03 72,655.3K
15:40 2,838.93 2,838.93 2,838.19 2,838.19 83,465.1K
15:41 2,838.10 2,839.01 2,838.03 2,838.64 152,169.9K
15:42 2,838.74 2,838.74 2,837.46 2,837.46 98,942.6K
15:43 2,837.29 2,837.76 2,835.58 2,835.58 301,843.2K
15:44 2,835.38 2,838.87 2,835.38 2,838.63 162,659.1K
15:45 2,837.92 2,837.92 2,836.82 2,837.68 76,532.1K
15:46 2,837.23 2,837.23 2,836.11 2,836.11 84,326.7K
15:47 2,835.74 2,835.74 2,834.63 2,835.64 120,762.1K
15:48 2,836.15 2,837.44 2,836.07 2,837.44 74,415.5K
15:49 2,837.36 2,837.36 2,834.96 2,834.96 86,985.2K
15:50 2,835.05 2,835.30 2,834.60 2,835.13 77,111.0K
15:51 2,835.14 2,835.82 2,834.72 2,835.82 52,505.0K
15:52 2,835.53 2,837.16 2,835.53 2,837.16 85,454.3K
15:53 2,837.42 2,837.68 2,837.15 2,837.68 102,755.6K
15:54 2,837.27 2,837.83 2,837.27 2,837.83 29,610.9K
15:55 2,838.11 2,839.66 2,838.03 2,839.66 102,405.8K
15:56 2,839.67 2,841.93 2,839.67 2,841.93 118,438.6K
15:57 2,842.08 2,842.47 2,841.30 2,841.30 191,560.0K
15:58 2,840.95 2,843.74 2,840.95 2,843.71 108,060.7K
15:59 2,843.59 2,844.86 2,843.59 2,844.86 93,915.8K
16:00 2,844.97 2,845.00 2,844.48 2,844.52 115,410.9K
16:01 2,844.49 2,846.82 2,844.49 2,846.60 76,166.4K
16:02 2,846.61 2,850.81 2,846.61 2,850.81 140,677.3K
16:03 2,849.64 2,851.23 2,849.64 2,849.88 199,498.6K
16:04 2,849.83 2,849.83 2,848.73 2,849.20 133,344.2K
16:05 2,849.15 2,849.46 2,847.94 2,849.46 55,615.5K
16:06 2,849.38 2,853.66 2,849.30 2,853.47 412,491.4K
16:07 2,853.04 2,865.43 2,853.04 2,862.47 1,575,980.2K
16:08 2,864.59 2,867.04 2,862.71 2,862.88 780,647.9K
16:09 2,861.09 2,862.95 2,860.67 2,861.07 394,957.2K
16:10 2,860.26 2,860.26 2,857.57 2,857.79 434,308.1K
16:11 2,857.77 2,857.77 2,853.73 2,854.13 313,177.2K
16:12 2,854.44 2,857.33 2,854.41 2,857.33 268,347.2K
16:13 2,856.67 2,857.52 2,856.04 2,857.11 203,090.0K
16:14 2,857.10 2,857.88 2,855.76 2,855.76 98,513.1K
16:15 2,855.52 2,856.96 2,855.52 2,856.61 79,955.8K
16:16 2,856.04 2,856.41 2,855.21 2,855.75 56,103.2K
16:17 2,855.59 2,855.59 2,853.65 2,855.23 89,868.8K
16:18 2,855.48 2,857.96 2,855.48 2,857.69 138,377.9K
16:19 2,857.71 2,857.96 2,856.11 2,856.12 61,290.7K
16:20 2,856.11 2,859.54 2,856.11 2,859.33 119,768.3K
16:21 2,859.25 2,859.25 2,857.74 2,858.53 116,108.7K
16:22 2,858.52 2,859.44 2,858.03 2,858.06 74,059.4K
16:23 2,857.56 2,857.63 2,856.42 2,856.42 35,547.4K
16:24 2,855.54 2,855.89 2,854.77 2,854.77 98,708.0K
16:25 2,855.05 2,855.05 2,854.24 2,854.63 114,109.5K
16:26 2,854.93 2,856.27 2,854.93 2,856.15 53,003.2K
16:27 2,856.01 2,856.20 2,855.75 2,855.94 18,378.8K
16:28 2,856.13 2,856.13 2,855.22 2,855.37 83,119.8K
16:29 2,855.18 2,855.43 2,854.51 2,855.20 42,662.8K
16:30 2,855.10 2,855.31 2,854.61 2,855.03 25,237.7K
16:31 2,855.12 2,856.66 2,855.11 2,856.66 61,228.4K
16:32 2,856.78 2,857.16 2,856.78 2,856.86 48,041.4K
16:33 2,856.12 2,856.12 2,855.63 2,855.72 26,080.8K
16:34 2,855.72 2,855.78 2,855.32 2,855.45 24,739.8K
16:35 2,855.44 2,855.69 2,854.57 2,854.57 60,446.8K
16:36 2,854.00 2,854.00 2,849.36 2,849.98 349,814.8K
16:37 2,850.57 2,851.68 2,850.57 2,851.22 99,982.2K
16:38 2,851.21 2,851.21 2,849.98 2,849.98 78,014.8K
16:39 2,849.98 2,850.38 2,849.69 2,849.97 51,117.6K
16:40 2,850.06 2,850.06 2,847.66 2,847.78 126,200.2K
16:41 2,847.81 2,848.22 2,847.43 2,847.87 173,150.4K
16:42 2,847.88 2,850.75 2,847.88 2,850.52 81,678.2K
16:43 2,850.40 2,851.11 2,850.40 2,850.60 58,651.0K
16:44 2,850.63 2,851.88 2,850.63 2,851.84 42,463.6K
16:45 2,852.11 2,852.16 2,850.84 2,850.86 46,689.1K
16:46 2,851.46 2,851.63 2,850.77 2,851.52 25,483.0K
16:47 2,852.44 2,852.51 2,850.99 2,851.03 50,000.5K
16:48 2,850.95 2,850.95 2,850.65 2,850.67 15,255.5K
16:49 2,850.73 2,850.73 2,850.41 2,850.47 28,267.6K
16:50 2,850.61 2,850.88 2,850.61 2,850.88 22,566.1K
16:51 2,850.84 2,850.99 2,850.79 2,850.99 12,074.0K
16:52 2,851.57 2,852.19 2,851.24 2,851.24 79,586.5K
16:53 2,850.91 2,850.97 2,847.36 2,848.34 81,928.1K
16:54 2,848.04 2,848.08 2,846.48 2,846.92 57,655.0K
16:55 2,846.81 2,848.78 2,846.81 2,848.78 46,648.0K
16:56 2,848.87 2,849.67 2,848.69 2,849.67 44,393.0K
16:57 2,849.73 2,851.27 2,849.73 2,851.27 47,092.9K
16:58 2,851.28 2,851.41 2,848.43 2,848.43 58,367.5K
16:59 2,848.40 2,849.20 2,848.40 2,849.19 36,818.0K
17:00 2,849.68 2,851.99 2,849.68 2,851.99 77,601.7K
17:01 2,852.10 2,852.10 2,851.67 2,851.72 33,520.2K
17:02 2,852.01 2,852.01 2,850.91 2,851.18 22,708.0K
17:03 2,851.00 2,851.03 2,850.58 2,850.58 14,901.8K
17:04 2,850.51 2,850.51 2,849.88 2,850.17 11,873.4K
17:05 2,850.16 2,851.09 2,850.16 2,851.09 14,310.7K
17:06 2,851.15 2,851.81 2,851.06 2,851.81 17,885.8K
17:07 2,851.82 2,852.20 2,851.82 2,852.19 17,688.4K
17:08 2,852.34 2,853.10 2,852.18 2,853.10 23,471.9K
17:09 2,853.15 2,853.20 2,852.85 2,852.88 23,976.0K
17:10 2,852.80 2,852.88 2,851.75 2,851.79 13,872.1K
17:11 2,851.82 2,851.99 2,848.81 2,848.81 56,974.1K
17:12 2,848.72 2,849.07 2,848.72 2,849.07 19,319.4K
17:13 2,849.08 2,849.33 2,849.08 2,849.16 10,827.3K
17:14 2,849.22 2,850.43 2,849.15 2,850.43 22,992.7K
17:15 2,850.56 2,850.77 2,850.45 2,850.57 7,513.4K
17:16 2,850.44 2,851.27 2,850.18 2,851.27 24,659.5K
17:17 2,851.50 2,853.32 2,851.50 2,853.32 46,626.9K
17:18 2,853.54 2,854.07 2,853.44 2,854.00 59,730.9K
17:19 2,854.01 2,854.01 2,852.94 2,853.07 25,051.0K
17:20 2,852.89 2,852.96 2,852.28 2,852.60 16,477.7K
17:21 2,852.57 2,852.64 2,852.42 2,852.54 21,463.6K
17:22 2,852.22 2,852.84 2,852.22 2,852.84 28,642.1K
17:23 2,852.94 2,853.16 2,851.91 2,851.91 31,391.3K
17:24 2,851.91 2,852.03 2,851.59 2,851.59 24,094.7K
17:25 2,851.55 2,851.56 2,850.77 2,850.77 24,734.9K
17:26 2,850.41 2,850.47 2,849.96 2,850.08 29,334.5K
17:27 2,850.03 2,850.32 2,849.96 2,850.23 13,179.3K
17:28 2,850.18 2,851.38 2,850.18 2,851.38 20,431.0K
17:29 2,851.26 2,851.49 2,850.97 2,851.39 16,605.2K
17:30 2,851.66 2,851.88 2,851.64 2,851.65 15,664.4K
17:31 2,851.67 2,852.00 2,851.48 2,852.00 25,106.9K
17:32 2,852.17 2,852.32 2,851.99 2,852.24 22,836.6K
17:33 2,852.70 2,852.81 2,852.22 2,852.41 24,545.3K
17:34 2,852.16 2,853.03 2,852.16 2,853.03 13,383.5K
17:35 2,853.31 2,857.46 2,853.31 2,857.46 206,501.0K
17:36 2,857.44 2,858.28 2,857.44 2,858.28 95,981.7K
17:37 2,857.89 2,857.91 2,857.15 2,857.22 86,184.9K
17:38 2,857.34 2,857.45 2,856.44 2,856.51 36,963.8K
17:39 2,856.68 2,856.85 2,855.89 2,855.95 34,092.0K
17:40 2,856.15 2,856.82 2,856.06 2,856.82 34,316.2K
17:41 2,856.91 2,857.45 2,856.80 2,857.11 32,507.1K
17:42 2,856.98 2,857.04 2,856.45 2,856.45 28,097.3K
17:43 2,856.32 2,856.32 2,855.52 2,855.71 26,630.6K
17:44 2,855.64 2,855.79 2,855.55 2,855.68 8,728.7K
17:45 2,855.63 2,856.45 2,855.60 2,856.45 20,166.7K
17:46 2,856.42 2,857.14 2,856.42 2,857.02 33,818.2K
17:47 2,856.99 2,856.99 2,853.35 2,853.35 85,588.1K
17:48 2,853.08 2,854.13 2,853.08 2,854.13 39,891.2K
17:49 2,854.05 2,855.00 2,854.05 2,854.96 17,293.1K
17:50 2,854.91 2,854.91 2,854.51 2,854.51 7,325.0K
17:51 2,854.07 2,854.07 2,853.55 2,853.66 18,931.2K
17:52 2,853.65 2,854.17 2,853.55 2,853.73 21,935.2K
17:53 2,853.63 2,853.63 2,852.64 2,852.70 21,818.3K
17:54 2,852.74 2,852.74 2,852.35 2,852.35 39,846.7K
17:55 2,852.38 2,852.38 2,850.74 2,850.74 43,858.5K
17:56 2,850.74 2,851.51 2,850.74 2,851.44 23,175.9K
17:57 2,851.41 2,852.05 2,851.41 2,852.05 9,067.4K
17:58 2,852.14 2,852.23 2,852.06 2,852.23 7,749.5K
17:59 2,852.15 2,852.99 2,852.12 2,852.99 17,278.6K
18:00 2,853.12 2,853.47 2,852.97 2,852.97 16,289.9K
18:01 2,852.56 2,852.60 2,852.00 2,852.00 9,443.3K
18:02 2,852.08 2,852.08 2,851.79 2,851.90 10,446.3K
18:03 2,851.79 2,851.79 2,850.98 2,851.01 13,698.1K
18:04 2,850.94 2,850.94 2,850.76 2,850.76 25,777.0K
18:05 2,850.73 2,850.73 2,849.61 2,849.61 39,722.1K
18:06 2,849.50 2,850.35 2,849.50 2,850.21 18,811.6K
18:07 2,850.33 2,851.24 2,850.10 2,851.21 11,618.1K
18:08 2,851.43 2,851.60 2,851.24 2,851.60 21,089.5K
18:09 2,851.55 2,851.61 2,851.21 2,851.61 11,459.6K
18:10 2,851.61 2,853.07 2,851.61 2,853.07 32,449.9K
18:11 2,853.16 2,854.32 2,853.16 2,854.32 26,974.3K
18:12 2,854.35 2,854.51 2,854.04 2,854.18 21,554.9K
18:13 2,854.28 2,854.75 2,854.28 2,854.75 17,221.4K
18:14 2,854.86 2,854.90 2,854.46 2,854.63 33,998.3K
18:15 2,854.47 2,854.59 2,854.22 2,854.38 13,960.7K
18:16 2,854.26 2,854.35 2,852.73 2,852.73 25,332.6K
18:17 2,852.94 2,853.04 2,852.74 2,852.74 21,649.5K
18:18 2,852.76 2,852.91 2,852.58 2,852.65 12,410.7K
18:19 2,852.65 2,852.68 2,852.29 2,852.29 6,248.6K
18:20 2,852.34 2,852.39 2,851.84 2,851.84 14,146.9K
18:21 2,851.90 2,852.06 2,851.37 2,851.37 24,841.9K
18:22 2,850.62 2,850.62 2,847.79 2,847.79 90,289.9K
18:23 2,847.70 2,848.81 2,847.70 2,848.81 20,096.4K
18:24 2,848.91 2,849.07 2,848.83 2,849.07 18,331.4K
18:25 2,849.23 2,850.17 2,849.23 2,850.17 17,170.7K
18:26 2,850.19 2,850.58 2,850.19 2,850.55 6,496.5K
18:27 2,850.57 2,850.57 2,850.10 2,850.26 15,140.0K
18:28 2,850.28 2,850.28 2,849.26 2,849.27 20,332.0K
18:29 2,849.18 2,849.18 2,848.25 2,848.31 24,639.4K
18:30 2,848.33 2,849.80 2,848.33 2,849.80 69,238.1K
18:31 2,849.87 2,849.91 2,848.69 2,848.69 34,388.4K
18:32 2,848.35 2,848.71 2,848.18 2,848.70 47,613.3K
18:33 2,848.90 2,849.55 2,848.87 2,849.53 31,759.5K
18:34 2,849.72 2,851.33 2,849.72 2,851.33 49,788.2K
18:35 2,851.44 2,851.86 2,851.31 2,851.31 25,761.3K
18:36 2,851.36 2,851.36 2,850.82 2,850.85 33,298.7K
18:37 2,850.84 2,851.41 2,850.48 2,851.41 9,839.9K
18:38 2,851.49 2,851.91 2,851.49 2,851.88 26,655.6K
18:39 2,851.83 2,851.83 2,851.36 2,851.55 17,730.0K
18:40 2,851.17 2,851.17 2,851.17 2,851.17 38,208.8K
18:43 2,850.93 2,850.93 2,850.93 2,850.93 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles