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 2,940.36 2,943.01 2,940.15 2,943.01 1,877,824.4K
10:01 2,943.22 2,943.89 2,942.94 2,943.83 397,679.8K
10:02 2,943.60 2,944.73 2,942.74 2,944.73 258,600.2K
10:03 2,944.35 2,945.10 2,944.35 2,944.83 270,145.3K
10:04 2,944.37 2,944.37 2,941.97 2,943.23 380,346.1K
10:05 2,943.68 2,944.58 2,943.67 2,944.41 268,137.3K
10:06 2,944.62 2,944.81 2,942.94 2,943.16 253,368.2K
10:07 2,942.87 2,942.87 2,941.03 2,941.69 315,199.6K
10:08 2,941.69 2,941.69 2,940.61 2,941.05 262,788.1K
10:09 2,941.04 2,941.41 2,939.95 2,939.95 187,800.6K
10:10 2,939.90 2,939.96 2,938.22 2,938.34 319,483.7K
10:11 2,938.62 2,938.90 2,937.93 2,938.17 198,437.4K
10:12 2,937.82 2,938.01 2,935.97 2,935.97 286,656.2K
10:13 2,938.20 2,938.38 2,937.33 2,937.33 211,197.0K
10:14 2,937.28 2,938.25 2,937.28 2,938.25 141,745.7K
10:15 2,938.39 2,939.20 2,937.32 2,937.32 187,672.8K
10:16 2,937.51 2,937.71 2,937.41 2,937.59 124,639.7K
10:17 2,936.68 2,938.39 2,936.68 2,938.30 136,095.6K
10:18 2,938.41 2,939.26 2,938.25 2,939.26 136,495.7K
10:19 2,939.84 2,939.86 2,936.57 2,936.57 234,589.6K
10:20 2,937.06 2,937.98 2,937.06 2,937.91 96,439.6K
10:21 2,937.74 2,937.87 2,936.05 2,936.82 479,817.2K
10:22 2,936.02 2,936.33 2,935.48 2,935.88 183,864.8K
10:23 2,935.38 2,936.31 2,935.23 2,936.15 193,939.1K
10:24 2,936.34 2,936.67 2,936.11 2,936.11 165,877.6K
10:25 2,936.35 2,938.79 2,936.29 2,938.69 139,766.7K
10:26 2,938.68 2,939.27 2,938.68 2,938.89 85,440.8K
10:27 2,938.67 2,938.67 2,937.17 2,937.36 159,568.2K
10:28 2,938.04 2,938.63 2,938.04 2,938.63 143,400.2K
10:29 2,938.81 2,942.49 2,938.81 2,942.36 324,551.0K
10:30 2,943.16 2,943.20 2,942.20 2,942.77 210,733.8K
10:31 2,942.50 2,943.85 2,942.37 2,943.85 227,522.1K
10:32 2,944.26 2,945.47 2,944.15 2,944.19 221,532.0K
10:33 2,944.07 2,944.07 2,942.75 2,942.75 122,445.0K
10:34 2,942.73 2,942.73 2,942.19 2,942.19 123,486.2K
10:35 2,942.15 2,942.82 2,941.59 2,941.59 133,643.1K
10:36 2,941.37 2,941.55 2,941.02 2,941.25 118,233.0K
10:37 2,941.33 2,941.50 2,940.24 2,940.24 72,189.8K
10:38 2,940.11 2,940.11 2,938.70 2,938.81 118,020.5K
10:39 2,938.83 2,939.34 2,938.83 2,939.18 88,508.9K
10:40 2,939.05 2,940.67 2,939.05 2,940.55 107,909.3K
10:41 2,940.86 2,941.60 2,940.86 2,941.43 63,831.7K
10:42 2,940.81 2,941.47 2,940.81 2,941.32 105,886.4K
10:43 2,941.82 2,943.91 2,941.82 2,943.91 193,855.1K
10:44 2,943.67 2,944.82 2,943.67 2,944.82 213,398.2K
10:45 2,946.18 2,947.07 2,945.12 2,945.12 376,516.0K
10:46 2,944.80 2,944.90 2,942.87 2,942.87 115,276.8K
10:47 2,942.89 2,943.25 2,941.85 2,941.85 98,740.2K
10:48 2,941.79 2,942.91 2,941.79 2,941.92 112,352.6K
10:49 2,942.15 2,942.15 2,940.23 2,940.41 117,700.9K
10:50 2,940.40 2,941.20 2,940.13 2,941.08 122,495.7K
10:51 2,941.26 2,942.55 2,941.11 2,942.18 102,217.6K
10:52 2,941.80 2,941.86 2,939.47 2,939.47 161,571.6K
10:53 2,939.21 2,940.29 2,939.21 2,939.72 117,414.0K
10:54 2,940.68 2,940.90 2,940.14 2,940.14 104,815.4K
10:55 2,940.49 2,941.31 2,940.24 2,941.31 109,833.9K
10:56 2,941.42 2,941.43 2,939.92 2,939.92 92,934.8K
10:57 2,939.88 2,939.99 2,939.15 2,939.63 83,302.0K
10:58 2,939.85 2,939.85 2,938.42 2,938.42 91,358.7K
10:59 2,938.40 2,939.84 2,937.62 2,938.40 158,869.2K
11:00 2,938.91 2,938.91 2,938.24 2,938.24 161,256.1K
11:01 2,938.12 2,938.16 2,937.02 2,937.02 70,665.9K
11:02 2,937.09 2,937.84 2,937.03 2,937.84 160,157.1K
11:03 2,938.04 2,938.04 2,937.32 2,937.84 140,726.7K
11:04 2,936.92 2,936.92 2,934.81 2,934.81 246,744.5K
11:05 2,935.04 2,935.89 2,935.04 2,935.09 165,392.0K
11:06 2,935.33 2,936.17 2,935.33 2,936.07 100,632.6K
11:07 2,935.96 2,936.10 2,935.94 2,936.10 78,436.6K
11:08 2,936.24 2,936.73 2,936.24 2,936.73 103,724.8K
11:09 2,936.61 2,936.80 2,936.26 2,936.30 81,325.4K
11:10 2,936.19 2,936.87 2,936.19 2,936.70 40,250.6K
11:11 2,936.67 2,936.76 2,934.76 2,934.76 141,428.8K
11:12 2,934.73 2,934.73 2,933.33 2,933.33 153,150.9K
11:13 2,932.89 2,932.89 2,932.46 2,932.70 218,776.1K
11:14 2,932.69 2,933.07 2,931.96 2,931.96 178,585.7K
11:15 2,932.10 2,933.51 2,931.97 2,933.47 142,190.8K
11:16 2,933.20 2,933.20 2,932.87 2,932.89 201,336.5K
11:17 2,932.68 2,932.98 2,932.63 2,932.98 206,230.0K
11:18 2,933.05 2,933.92 2,933.05 2,933.80 124,028.7K
11:19 2,933.14 2,933.50 2,932.99 2,933.42 210,876.5K
11:20 2,933.25 2,933.25 2,932.08 2,932.82 196,238.8K
11:21 2,932.65 2,932.83 2,931.31 2,931.31 72,334.9K
11:22 2,931.34 2,931.67 2,931.12 2,931.31 93,650.0K
11:23 2,931.27 2,931.37 2,930.99 2,931.16 59,984.7K
11:24 2,931.20 2,932.02 2,931.20 2,931.97 60,768.5K
11:25 2,932.13 2,932.13 2,931.44 2,931.44 42,963.6K
11:26 2,931.19 2,931.19 2,930.91 2,930.91 53,725.0K
11:27 2,930.88 2,930.88 2,929.92 2,929.98 136,386.5K
11:28 2,930.29 2,931.05 2,929.87 2,931.05 169,199.5K
11:29 2,930.84 2,930.84 2,930.42 2,930.42 80,855.7K
11:30 2,930.44 2,931.53 2,930.44 2,931.02 94,545.5K
11:31 2,930.79 2,930.99 2,930.42 2,930.42 63,103.7K
11:32 2,930.35 2,930.42 2,930.26 2,930.31 55,902.9K
11:33 2,930.34 2,930.34 2,930.17 2,930.32 54,660.9K
11:34 2,930.12 2,930.48 2,930.10 2,930.18 62,164.3K
11:35 2,930.36 2,931.09 2,930.36 2,930.75 122,478.0K
11:36 2,930.57 2,930.65 2,929.78 2,929.81 97,364.0K
11:37 2,929.26 2,929.26 2,927.53 2,927.53 171,996.8K
11:38 2,927.24 2,927.24 2,926.20 2,926.31 198,861.4K
11:39 2,926.17 2,926.17 2,925.01 2,925.01 188,039.1K
11:40 2,925.05 2,927.36 2,924.96 2,927.36 182,670.3K
11:41 2,928.03 2,928.09 2,927.44 2,927.44 64,880.4K
11:42 2,927.75 2,928.45 2,927.25 2,928.28 85,250.0K
11:43 2,928.42 2,928.42 2,927.97 2,928.23 96,031.4K
11:44 2,927.86 2,927.86 2,926.76 2,926.76 62,115.4K
11:45 2,926.69 2,927.38 2,926.55 2,927.36 115,108.1K
11:46 2,927.47 2,928.57 2,927.43 2,928.47 161,679.2K
11:47 2,928.29 2,928.30 2,927.88 2,928.18 83,286.6K
11:48 2,927.71 2,928.70 2,927.62 2,928.34 71,320.1K
11:49 2,928.60 2,928.74 2,928.51 2,928.65 53,173.3K
11:50 2,928.67 2,929.52 2,928.52 2,929.42 114,954.5K
11:51 2,929.20 2,929.20 2,928.82 2,929.10 78,733.1K
11:52 2,928.64 2,929.13 2,928.64 2,928.87 67,461.9K
11:53 2,928.47 2,928.64 2,928.06 2,928.64 114,851.7K
11:54 2,928.53 2,928.84 2,926.47 2,926.47 131,024.3K
11:55 2,926.56 2,926.77 2,926.00 2,926.00 80,478.8K
11:56 2,925.82 2,925.82 2,924.15 2,924.15 223,987.2K
11:57 2,924.32 2,925.81 2,924.12 2,925.73 138,348.9K
11:58 2,925.41 2,925.41 2,923.99 2,924.23 115,454.1K
11:59 2,924.54 2,925.67 2,924.17 2,924.34 104,849.6K
12:00 2,924.18 2,926.07 2,924.18 2,926.07 135,989.3K
12:01 2,925.95 2,925.95 2,923.91 2,924.20 95,412.5K
12:02 2,924.17 2,924.78 2,924.03 2,924.78 85,719.6K
12:03 2,924.87 2,924.89 2,924.63 2,924.63 45,569.0K
12:04 2,924.54 2,924.61 2,924.47 2,924.58 33,699.4K
12:05 2,924.78 2,925.13 2,924.78 2,924.88 80,207.1K
12:06 2,924.93 2,925.86 2,924.63 2,925.69 101,816.7K
12:07 2,925.80 2,927.39 2,925.78 2,927.00 143,534.2K
12:08 2,927.04 2,927.45 2,927.00 2,927.45 94,428.4K
12:09 2,927.80 2,927.95 2,927.69 2,927.69 78,231.8K
12:10 2,927.67 2,927.91 2,927.59 2,927.59 50,168.8K
12:11 2,927.57 2,927.60 2,926.97 2,926.97 39,870.1K
12:12 2,926.91 2,926.91 2,925.13 2,925.13 66,394.7K
12:13 2,925.21 2,925.21 2,924.84 2,925.15 57,812.6K
12:14 2,925.29 2,926.10 2,925.00 2,926.06 57,924.2K
12:15 2,925.92 2,926.79 2,925.74 2,926.79 49,121.0K
12:16 2,926.82 2,926.86 2,926.44 2,926.44 48,675.6K
12:17 2,926.66 2,926.82 2,926.48 2,926.74 52,838.0K
12:18 2,927.38 2,927.38 2,926.08 2,926.23 64,609.6K
12:19 2,926.06 2,926.15 2,925.87 2,926.00 31,344.6K
12:20 2,925.96 2,926.52 2,925.93 2,926.49 67,899.6K
12:21 2,926.52 2,926.97 2,926.52 2,926.79 60,796.1K
12:22 2,926.80 2,926.92 2,926.13 2,926.13 46,341.7K
12:23 2,925.30 2,925.34 2,924.60 2,925.05 135,920.0K
12:24 2,924.95 2,924.95 2,923.21 2,923.21 116,405.0K
12:25 2,923.20 2,924.19 2,923.15 2,924.06 99,432.3K
12:26 2,923.95 2,924.57 2,923.95 2,924.46 207,983.2K
12:27 2,924.47 2,924.58 2,924.33 2,924.50 48,725.5K
12:28 2,924.40 2,924.79 2,924.30 2,924.59 77,230.0K
12:29 2,924.92 2,925.12 2,924.91 2,925.01 46,277.0K
12:30 2,925.26 2,926.59 2,925.25 2,926.45 80,740.0K
12:31 2,926.29 2,926.29 2,925.52 2,925.52 50,043.8K
12:32 2,925.52 2,925.60 2,925.40 2,925.43 44,121.2K
12:33 2,925.45 2,926.03 2,925.07 2,925.07 124,262.6K
12:34 2,923.99 2,924.17 2,923.79 2,923.86 133,457.7K
12:35 2,923.03 2,923.19 2,922.14 2,922.14 204,170.2K
12:36 2,921.40 2,921.49 2,920.91 2,921.36 200,442.6K
12:37 2,921.56 2,923.61 2,921.56 2,922.85 133,512.6K
12:38 2,922.35 2,922.37 2,921.47 2,921.47 82,639.8K
12:39 2,921.47 2,922.98 2,921.47 2,922.27 119,264.5K
12:40 2,922.23 2,922.23 2,920.41 2,921.35 526,522.2K
12:41 2,921.41 2,922.67 2,921.29 2,921.43 243,692.4K
12:42 2,921.57 2,921.81 2,921.15 2,921.81 169,660.5K
12:43 2,921.93 2,923.26 2,921.86 2,922.57 173,877.3K
12:44 2,922.50 2,923.35 2,922.40 2,923.25 122,035.9K
12:45 2,922.94 2,923.84 2,922.67 2,923.47 128,795.7K
12:46 2,923.40 2,923.66 2,923.06 2,923.15 108,871.2K
12:47 2,922.83 2,923.19 2,922.03 2,922.03 61,932.4K
12:48 2,922.00 2,922.00 2,919.78 2,919.78 130,389.0K
12:49 2,919.76 2,921.14 2,919.76 2,920.44 145,883.8K
12:50 2,920.10 2,921.51 2,920.10 2,920.26 89,193.0K
12:51 2,920.11 2,920.18 2,919.26 2,920.15 97,134.2K
12:52 2,920.03 2,920.54 2,920.03 2,920.20 87,981.8K
12:53 2,920.24 2,920.24 2,918.26 2,918.50 255,948.0K
12:54 2,918.38 2,919.55 2,918.38 2,919.52 73,042.1K
12:55 2,919.24 2,919.34 2,918.09 2,918.09 121,786.1K
12:56 2,918.04 2,919.49 2,917.16 2,919.49 134,229.2K
12:57 2,919.44 2,919.67 2,919.06 2,919.06 54,229.8K
12:58 2,919.35 2,920.54 2,919.32 2,920.39 181,110.2K
12:59 2,920.33 2,920.88 2,920.20 2,920.56 102,120.5K
13:00 2,920.41 2,920.59 2,920.00 2,920.30 46,604.9K
13:01 2,920.15 2,920.15 2,918.99 2,918.99 76,685.6K
13:02 2,919.01 2,919.32 2,918.26 2,918.26 69,535.5K
13:03 2,918.12 2,918.12 2,915.79 2,915.79 289,135.6K
13:04 2,915.71 2,916.00 2,915.21 2,915.21 146,382.9K
13:05 2,915.00 2,916.45 2,914.93 2,915.86 233,599.1K
13:06 2,915.81 2,917.00 2,915.75 2,916.52 139,561.2K
13:07 2,916.15 2,916.47 2,915.93 2,916.23 67,269.2K
13:08 2,915.88 2,915.97 2,915.15 2,915.15 131,535.8K
13:09 2,915.15 2,915.92 2,914.66 2,915.92 88,085.8K
13:10 2,915.91 2,915.91 2,914.60 2,914.82 76,190.7K
13:11 2,915.01 2,915.14 2,914.27 2,914.27 99,833.7K
13:12 2,914.42 2,914.67 2,914.38 2,914.48 82,730.9K
13:13 2,914.50 2,914.86 2,914.27 2,914.27 144,916.1K
13:14 2,914.34 2,915.97 2,914.34 2,915.96 89,761.2K
13:15 2,915.80 2,915.86 2,915.28 2,915.86 64,897.6K
13:16 2,915.82 2,915.94 2,915.50 2,915.56 95,968.9K
13:17 2,915.45 2,915.45 2,914.89 2,914.99 122,367.8K
13:18 2,914.60 2,914.65 2,914.33 2,914.49 103,152.7K
13:19 2,915.01 2,916.32 2,915.01 2,916.32 111,092.7K
13:20 2,916.16 2,916.34 2,915.50 2,915.74 72,163.0K
13:21 2,915.82 2,917.33 2,915.75 2,917.33 113,190.2K
13:22 2,917.22 2,917.54 2,917.22 2,917.51 114,787.5K
13:23 2,917.71 2,919.03 2,917.71 2,918.91 183,190.2K
13:24 2,919.11 2,919.29 2,918.69 2,919.29 113,995.5K
13:25 2,919.26 2,921.13 2,919.26 2,921.13 164,742.4K
13:26 2,920.98 2,920.98 2,920.13 2,920.63 189,664.0K
13:27 2,921.14 2,922.58 2,921.14 2,922.42 276,834.1K
13:28 2,922.84 2,922.84 2,922.00 2,922.06 104,823.6K
13:29 2,922.03 2,922.45 2,921.99 2,922.02 99,830.9K
13:30 2,922.00 2,923.71 2,922.00 2,922.82 232,725.4K
13:31 2,922.63 2,922.67 2,922.16 2,922.16 82,241.6K
13:32 2,922.05 2,922.13 2,921.24 2,921.24 90,144.1K
13:33 2,921.17 2,922.04 2,921.17 2,921.70 48,924.3K
13:34 2,921.74 2,922.01 2,921.64 2,922.01 18,317.5K
13:35 2,921.82 2,922.12 2,921.38 2,921.62 61,221.1K
13:36 2,921.64 2,922.46 2,921.35 2,922.46 96,317.4K
13:37 2,922.54 2,925.08 2,922.49 2,924.70 191,210.1K
13:38 2,924.46 2,925.44 2,924.08 2,925.40 147,929.9K
13:39 2,924.90 2,925.21 2,924.54 2,924.54 81,812.1K
13:40 2,924.89 2,925.98 2,924.89 2,925.11 128,536.3K
13:41 2,925.06 2,925.14 2,924.30 2,924.30 73,421.6K
13:42 2,924.02 2,924.02 2,922.84 2,922.84 78,033.5K
13:43 2,922.95 2,922.95 2,922.69 2,922.75 37,576.1K
13:44 2,922.80 2,923.84 2,922.63 2,923.84 47,942.4K
13:45 2,923.68 2,923.78 2,923.16 2,923.27 26,816.0K
13:46 2,923.27 2,923.27 2,922.66 2,922.66 32,462.3K
13:47 2,922.66 2,922.66 2,921.19 2,921.79 104,763.6K
13:48 2,921.80 2,922.29 2,921.79 2,922.29 20,972.1K
13:49 2,922.33 2,922.84 2,922.28 2,922.28 39,740.4K
13:50 2,922.43 2,922.54 2,921.84 2,921.84 48,114.0K
13:51 2,921.65 2,921.65 2,921.31 2,921.31 38,430.7K
13:52 2,921.33 2,921.39 2,920.46 2,920.46 75,003.3K
13:53 2,920.43 2,921.20 2,920.41 2,920.89 40,133.8K
13:54 2,921.10 2,921.10 2,920.76 2,920.99 27,618.4K
13:55 2,921.00 2,921.08 2,920.57 2,920.80 18,899.6K
13:56 2,920.90 2,922.64 2,920.90 2,922.46 83,080.3K
13:57 2,922.40 2,922.40 2,922.17 2,922.30 14,974.1K
13:58 2,922.55 2,923.72 2,922.33 2,923.72 75,686.6K
13:59 2,923.91 2,924.77 2,923.91 2,924.53 97,658.6K
14:00 2,924.31 2,924.31 2,923.57 2,923.57 24,459.1K
14:01 2,923.37 2,923.38 2,923.13 2,923.30 30,367.3K
14:02 2,923.22 2,923.22 2,922.73 2,922.73 36,441.9K
14:03 2,922.56 2,922.65 2,921.57 2,921.57 55,927.7K
14:04 2,921.35 2,921.35 2,920.90 2,920.90 40,937.0K
14:05 2,921.11 2,924.08 2,921.11 2,924.08 120,045.4K
14:06 2,924.32 2,926.38 2,924.32 2,926.38 194,848.9K
14:07 2,926.26 2,930.44 2,926.26 2,930.20 512,468.8K
14:08 2,931.33 2,931.33 2,930.26 2,930.99 700,005.2K
14:09 2,930.60 2,930.60 2,929.15 2,929.98 119,699.5K
14:10 2,929.84 2,930.41 2,928.34 2,928.58 100,465.5K
14:11 2,928.65 2,928.99 2,928.31 2,928.31 109,181.9K
14:12 2,928.12 2,928.31 2,927.87 2,927.92 73,698.3K
14:13 2,927.84 2,927.96 2,926.98 2,927.18 117,945.1K
14:14 2,928.02 2,928.88 2,928.02 2,928.24 106,651.5K
14:15 2,928.37 2,928.39 2,927.47 2,927.47 56,010.9K
14:16 2,927.54 2,928.07 2,927.54 2,928.07 45,934.5K
14:17 2,928.36 2,929.44 2,928.29 2,928.64 67,008.7K
14:18 2,928.42 2,928.42 2,927.23 2,927.38 38,119.1K
14:19 2,928.96 2,928.96 2,926.63 2,926.76 135,545.0K
14:20 2,926.64 2,927.10 2,926.64 2,927.10 69,168.5K
14:21 2,927.05 2,927.12 2,926.83 2,926.98 65,391.8K
14:22 2,926.90 2,928.17 2,926.90 2,928.17 67,468.3K
14:23 2,928.18 2,928.32 2,927.76 2,928.09 36,068.9K
14:24 2,928.13 2,929.18 2,928.13 2,929.17 36,224.1K
14:25 2,929.08 2,930.56 2,929.03 2,930.03 120,507.0K
14:26 2,930.11 2,930.59 2,929.62 2,930.59 132,218.8K
14:27 2,930.62 2,931.11 2,930.21 2,931.06 81,328.1K
14:28 2,930.70 2,930.70 2,929.26 2,929.26 66,905.3K
14:29 2,929.26 2,929.65 2,929.26 2,929.50 48,579.6K
14:30 2,929.44 2,930.59 2,929.44 2,930.59 59,152.6K
14:31 2,930.40 2,930.53 2,929.29 2,929.29 61,125.8K
14:32 2,929.08 2,929.19 2,927.87 2,927.87 94,556.3K
14:33 2,927.81 2,927.82 2,927.65 2,927.69 68,713.2K
14:34 2,927.86 2,927.86 2,927.53 2,927.56 56,022.6K
14:35 2,927.45 2,927.45 2,926.34 2,926.40 110,506.8K
14:36 2,926.30 2,927.06 2,926.30 2,926.99 59,081.7K
14:37 2,927.03 2,927.53 2,927.03 2,927.11 46,115.7K
14:38 2,927.12 2,927.60 2,926.92 2,927.60 41,987.8K
14:39 2,927.44 2,927.53 2,927.22 2,927.47 19,585.0K
14:40 2,927.33 2,927.55 2,927.19 2,927.44 40,730.5K
14:41 2,927.41 2,927.41 2,927.14 2,927.27 32,425.7K
14:42 2,927.44 2,928.14 2,927.44 2,928.14 30,567.4K
14:43 2,928.22 2,928.34 2,928.04 2,928.04 19,937.3K
14:44 2,927.98 2,928.13 2,927.90 2,927.95 24,925.4K
14:45 2,927.99 2,929.01 2,927.98 2,928.79 111,229.3K
14:46 2,928.97 2,928.98 2,928.22 2,928.84 54,156.9K
14:47 2,928.80 2,929.02 2,928.76 2,928.76 29,137.8K
14:48 2,928.80 2,928.89 2,928.69 2,928.89 39,517.3K
14:49 2,928.78 2,928.97 2,928.74 2,928.97 55,369.4K
14:50 2,929.03 2,929.48 2,929.03 2,929.48 32,289.1K
14:51 2,929.62 2,929.96 2,929.59 2,929.77 54,728.8K
14:52 2,929.55 2,929.70 2,929.48 2,929.61 57,553.9K
14:53 2,929.65 2,930.26 2,929.65 2,929.93 68,840.5K
14:54 2,930.01 2,930.26 2,929.40 2,929.40 177,734.2K
14:55 2,929.38 2,929.40 2,928.67 2,928.67 56,378.1K
14:56 2,928.56 2,928.85 2,928.56 2,928.85 23,025.2K
14:57 2,928.68 2,928.68 2,927.08 2,927.08 92,343.1K
14:58 2,927.00 2,927.07 2,926.55 2,926.55 59,135.3K
14:59 2,926.45 2,926.66 2,923.14 2,923.38 203,760.0K
15:00 2,924.28 2,925.43 2,924.28 2,925.40 64,308.1K
15:01 2,925.46 2,925.92 2,925.33 2,925.92 52,498.5K
15:02 2,925.96 2,926.63 2,925.96 2,926.42 51,131.4K
15:03 2,926.22 2,926.26 2,925.45 2,925.68 36,376.3K
15:04 2,925.76 2,926.28 2,925.13 2,925.13 87,933.4K
15:05 2,924.97 2,925.37 2,923.98 2,923.98 84,438.9K
15:06 2,923.75 2,923.75 2,922.61 2,922.61 155,276.3K
15:07 2,922.48 2,922.59 2,921.60 2,921.60 58,795.9K
15:08 2,921.55 2,921.58 2,920.59 2,921.18 118,542.9K
15:09 2,921.52 2,921.90 2,921.46 2,921.79 61,056.6K
15:10 2,921.69 2,921.76 2,920.90 2,920.90 61,456.2K
15:11 2,920.94 2,921.41 2,920.82 2,921.41 33,247.1K
15:12 2,921.38 2,922.29 2,921.10 2,922.19 32,469.2K
15:13 2,922.16 2,922.31 2,921.66 2,921.71 23,662.9K
15:14 2,921.63 2,922.43 2,921.63 2,922.43 32,669.3K
15:15 2,922.54 2,922.93 2,922.29 2,922.93 33,291.4K
15:16 2,923.34 2,923.88 2,923.34 2,923.72 51,043.6K
15:17 2,923.44 2,923.47 2,923.14 2,923.21 61,284.6K
15:18 2,923.23 2,923.23 2,921.70 2,921.70 48,449.4K
15:19 2,921.55 2,921.55 2,920.67 2,920.85 53,222.2K
15:20 2,920.58 2,920.58 2,919.52 2,919.78 141,851.1K
15:21 2,919.64 2,919.72 2,919.43 2,919.68 63,567.8K
15:22 2,919.80 2,920.04 2,919.60 2,919.84 40,136.7K
15:23 2,920.21 2,921.64 2,920.15 2,921.64 72,982.1K
15:24 2,921.60 2,921.60 2,920.51 2,920.51 29,340.2K
15:25 2,920.42 2,920.86 2,920.42 2,920.82 33,124.2K
15:26 2,920.75 2,922.08 2,920.75 2,921.79 61,423.3K
15:27 2,921.79 2,921.88 2,921.36 2,921.62 71,143.7K
15:28 2,921.40 2,921.79 2,921.39 2,921.79 20,111.8K
15:29 2,921.76 2,922.01 2,921.74 2,921.95 23,423.2K
15:30 2,921.90 2,922.44 2,921.84 2,922.28 26,928.0K
15:31 2,922.20 2,922.20 2,920.71 2,920.74 30,640.9K
15:32 2,920.58 2,921.25 2,920.58 2,921.05 28,935.6K
15:33 2,920.91 2,921.79 2,920.86 2,921.79 29,514.6K
15:34 2,921.81 2,924.23 2,921.81 2,924.09 75,700.4K
15:35 2,924.12 2,924.78 2,924.00 2,924.57 62,689.6K
15:36 2,924.69 2,924.69 2,923.46 2,923.52 40,100.1K
15:37 2,924.34 2,924.67 2,924.00 2,924.49 60,189.0K
15:38 2,924.16 2,924.19 2,922.84 2,922.84 31,187.3K
15:39 2,922.99 2,924.39 2,922.99 2,924.07 46,586.5K
15:40 2,924.40 2,925.19 2,924.27 2,925.19 56,228.1K
15:41 2,925.09 2,925.29 2,924.60 2,924.81 28,961.4K
15:42 2,924.79 2,924.89 2,924.46 2,924.46 32,666.6K
15:43 2,924.47 2,925.75 2,924.47 2,925.54 61,240.7K
15:44 2,925.45 2,925.50 2,924.47 2,924.47 16,372.7K
15:45 2,924.64 2,924.69 2,924.52 2,924.52 19,468.3K
15:46 2,924.55 2,926.24 2,924.45 2,926.24 37,449.5K
15:47 2,926.24 2,926.26 2,926.08 2,926.08 20,012.8K
15:48 2,925.87 2,926.75 2,925.86 2,926.39 63,144.8K
15:49 2,926.37 2,926.47 2,925.75 2,925.78 38,656.2K
15:50 2,925.81 2,925.91 2,925.35 2,925.35 41,184.2K
15:51 2,925.19 2,925.64 2,925.10 2,925.64 31,767.8K
15:52 2,925.41 2,926.18 2,925.39 2,926.10 46,260.1K
15:53 2,925.86 2,926.22 2,925.36 2,925.36 26,389.4K
15:54 2,925.35 2,925.57 2,925.32 2,925.51 27,869.5K
15:55 2,925.39 2,925.58 2,925.11 2,925.13 87,811.5K
15:56 2,925.04 2,925.32 2,924.94 2,925.18 31,656.3K
15:57 2,925.24 2,925.24 2,924.12 2,924.14 33,610.6K
15:58 2,924.18 2,924.21 2,923.93 2,924.21 40,651.5K
15:59 2,924.29 2,924.86 2,924.20 2,924.86 34,176.1K
16:00 2,924.90 2,925.80 2,924.77 2,925.80 46,410.5K
16:01 2,926.32 2,929.57 2,926.31 2,928.08 227,624.3K
16:02 2,927.85 2,927.89 2,926.90 2,926.90 44,286.7K
16:03 2,927.05 2,927.16 2,926.93 2,927.16 30,383.8K
16:04 2,927.19 2,927.19 2,925.93 2,925.93 36,091.1K
16:05 2,925.91 2,926.31 2,925.90 2,926.31 31,194.2K
16:06 2,926.23 2,926.43 2,925.67 2,925.79 22,835.2K
16:07 2,925.70 2,925.70 2,924.15 2,924.15 35,477.6K
16:08 2,924.13 2,924.13 2,923.46 2,923.46 41,157.0K
16:09 2,923.16 2,923.16 2,922.60 2,922.62 48,640.6K
16:10 2,922.81 2,924.20 2,922.81 2,924.20 31,206.7K
16:11 2,924.09 2,924.87 2,924.09 2,924.83 37,438.0K
16:12 2,924.76 2,924.84 2,924.61 2,924.81 32,919.0K
16:13 2,924.79 2,924.79 2,924.17 2,924.17 22,843.4K
16:14 2,924.28 2,924.28 2,923.32 2,923.43 53,134.5K
16:15 2,923.40 2,923.64 2,923.40 2,923.52 26,959.6K
16:16 2,923.47 2,923.60 2,922.57 2,922.57 46,291.2K
16:17 2,922.21 2,922.21 2,921.58 2,921.97 111,623.9K
16:18 2,922.19 2,922.63 2,921.93 2,921.93 22,151.7K
16:19 2,921.85 2,921.92 2,921.60 2,921.92 24,612.8K
16:20 2,921.99 2,922.36 2,921.90 2,922.36 43,741.9K
16:21 2,922.27 2,923.38 2,922.27 2,923.21 71,619.4K
16:22 2,924.46 2,924.56 2,923.20 2,923.34 66,298.0K
16:23 2,923.33 2,923.33 2,921.81 2,921.90 77,530.2K
16:24 2,921.94 2,921.96 2,920.88 2,920.88 64,676.4K
16:25 2,920.90 2,920.98 2,920.74 2,920.84 51,354.6K
16:26 2,921.04 2,921.04 2,918.79 2,918.80 317,514.4K
16:27 2,918.77 2,919.19 2,918.69 2,919.19 115,390.0K
16:28 2,919.19 2,919.39 2,918.94 2,918.95 87,525.2K
16:29 2,918.73 2,918.75 2,916.44 2,916.93 218,691.3K
16:30 2,917.10 2,917.31 2,912.60 2,913.02 498,320.4K
16:31 2,913.23 2,913.45 2,912.79 2,913.20 182,588.0K
16:32 2,913.72 2,913.86 2,912.17 2,913.31 211,483.5K
16:33 2,912.86 2,914.57 2,912.86 2,914.26 155,497.9K
16:34 2,914.08 2,914.21 2,913.97 2,913.97 60,381.6K
16:35 2,913.61 2,913.79 2,913.03 2,913.79 99,956.4K
16:36 2,913.81 2,913.81 2,912.88 2,912.88 256,714.8K
16:37 2,913.00 2,913.23 2,912.71 2,912.74 124,656.5K
16:38 2,912.81 2,912.81 2,909.67 2,910.02 553,516.5K
16:39 2,909.96 2,911.05 2,909.94 2,911.05 239,416.4K
16:40 2,911.38 2,912.01 2,911.38 2,911.74 151,850.3K
16:41 2,911.75 2,911.76 2,911.02 2,911.24 74,342.2K
16:42 2,911.38 2,911.77 2,910.99 2,911.77 82,976.2K
16:43 2,911.64 2,911.98 2,911.34 2,911.98 84,067.0K
16:44 2,912.03 2,913.13 2,912.02 2,913.05 78,736.1K
16:45 2,913.05 2,913.64 2,913.05 2,913.06 104,939.8K
16:46 2,913.02 2,913.62 2,913.02 2,913.23 81,424.9K
16:47 2,913.22 2,913.46 2,913.15 2,913.46 62,971.8K
16:48 2,913.52 2,914.12 2,913.52 2,914.10 64,138.3K
16:49 2,914.43 2,914.69 2,913.83 2,913.96 80,415.3K
16:50 2,913.58 2,913.58 2,911.26 2,911.26 116,881.9K
16:51 2,911.17 2,911.47 2,910.59 2,910.59 177,184.1K
16:52 2,910.28 2,910.28 2,908.73 2,908.73 169,496.6K
16:53 2,908.95 2,908.98 2,908.53 2,908.65 125,554.0K
16:54 2,908.67 2,908.67 2,908.30 2,908.30 136,922.0K
16:55 2,908.02 2,908.14 2,907.35 2,907.37 102,100.3K
16:56 2,907.29 2,907.29 2,906.64 2,907.02 130,269.3K
16:57 2,907.04 2,907.04 2,906.69 2,906.69 106,766.9K
16:58 2,906.62 2,908.37 2,906.62 2,907.67 133,672.2K
16:59 2,907.33 2,907.60 2,907.20 2,907.50 100,649.4K
17:00 2,906.92 2,906.92 2,904.79 2,904.82 152,677.0K
17:01 2,905.08 2,909.13 2,905.08 2,908.92 182,953.7K
17:02 2,909.23 2,911.57 2,909.23 2,911.30 213,160.0K
17:03 2,911.11 2,912.47 2,911.11 2,911.89 108,616.6K
17:04 2,911.86 2,911.89 2,911.54 2,911.54 48,693.7K
17:05 2,911.30 2,911.30 2,908.18 2,908.20 136,755.2K
17:06 2,908.11 2,910.02 2,908.11 2,910.02 56,694.5K
17:07 2,910.18 2,910.46 2,909.92 2,910.32 55,733.0K
17:08 2,910.24 2,910.37 2,909.85 2,909.94 38,372.7K
17:09 2,909.93 2,909.96 2,909.49 2,909.91 68,334.7K
17:10 2,909.85 2,909.85 2,909.20 2,909.20 50,782.1K
17:11 2,909.02 2,909.02 2,906.51 2,906.54 139,160.6K
17:12 2,906.85 2,907.81 2,906.68 2,907.81 64,252.8K
17:13 2,908.15 2,908.15 2,907.57 2,907.64 50,707.4K
17:14 2,907.61 2,907.81 2,907.38 2,907.38 53,099.6K
17:15 2,907.28 2,907.28 2,905.90 2,906.57 107,516.5K
17:16 2,906.62 2,908.36 2,906.62 2,908.36 67,127.9K
17:17 2,909.06 2,909.24 2,908.68 2,909.09 78,059.8K
17:18 2,909.25 2,909.97 2,909.08 2,909.97 81,409.1K
17:19 2,909.88 2,910.60 2,909.88 2,910.60 101,463.1K
17:20 2,910.64 2,910.64 2,910.03 2,910.29 104,692.3K
17:21 2,909.97 2,910.20 2,909.15 2,910.09 66,056.2K
17:22 2,909.85 2,910.11 2,909.64 2,910.09 56,224.9K
17:23 2,909.88 2,910.03 2,908.71 2,908.76 97,573.4K
17:24 2,908.90 2,910.12 2,907.45 2,909.85 146,916.7K
17:25 2,910.95 2,912.07 2,910.89 2,912.00 73,818.7K
17:26 2,912.18 2,912.18 2,911.69 2,912.11 96,580.7K
17:27 2,912.24 2,912.37 2,911.53 2,911.62 50,004.6K
17:28 2,911.67 2,911.70 2,911.06 2,911.07 32,346.0K
17:29 2,911.14 2,911.83 2,911.14 2,911.83 34,996.4K
17:30 2,911.75 2,911.81 2,910.54 2,910.54 95,880.5K
17:31 2,910.53 2,911.31 2,910.53 2,911.31 52,274.7K
17:32 2,910.99 2,911.37 2,910.82 2,911.03 57,904.5K
17:33 2,911.14 2,911.40 2,911.05 2,911.32 33,819.7K
17:34 2,911.28 2,911.31 2,910.53 2,910.59 64,229.1K
17:35 2,910.76 2,911.45 2,910.69 2,910.78 22,627.0K
17:36 2,910.88 2,911.28 2,910.87 2,911.28 37,024.5K
17:37 2,911.41 2,928.93 2,911.41 2,925.03 1,582,572.3K
17:38 2,924.29 2,929.31 2,921.82 2,929.31 740,512.5K
17:39 2,929.96 2,929.96 2,926.55 2,926.82 368,372.1K
17:40 2,926.75 2,928.90 2,926.48 2,928.90 164,025.6K
17:41 2,929.42 2,929.42 2,925.76 2,926.64 287,157.4K
17:42 2,926.62 2,927.27 2,925.91 2,926.92 182,522.1K
17:43 2,927.37 2,927.37 2,925.32 2,925.32 111,015.0K
17:44 2,925.45 2,928.07 2,925.28 2,926.79 120,646.3K
17:45 2,928.41 2,930.40 2,928.41 2,930.40 216,393.6K
17:46 2,930.91 2,934.92 2,929.22 2,934.92 483,895.4K
17:47 2,934.66 2,934.82 2,932.87 2,934.37 371,528.6K
17:48 2,934.11 2,934.23 2,931.32 2,931.32 158,735.8K
17:49 2,931.88 2,932.45 2,930.95 2,930.99 114,898.1K
17:50 2,930.72 2,934.08 2,930.37 2,933.73 266,786.6K
17:51 2,932.74 2,932.88 2,931.67 2,931.67 163,188.3K
17:52 2,931.54 2,931.54 2,929.59 2,929.59 178,113.1K
17:53 2,929.51 2,930.09 2,928.91 2,929.33 200,798.3K
17:54 2,928.54 2,928.54 2,926.87 2,927.36 183,071.2K
17:55 2,929.12 2,930.24 2,928.59 2,928.59 299,493.5K
17:56 2,928.50 2,929.28 2,928.21 2,928.40 138,256.1K
17:57 2,928.52 2,928.69 2,927.74 2,927.74 123,339.7K
17:58 2,927.57 2,927.57 2,926.24 2,927.51 116,712.9K
17:59 2,927.39 2,927.39 2,926.31 2,926.31 107,791.6K
18:00 2,926.60 2,927.47 2,926.54 2,926.79 79,611.5K
18:01 2,926.79 2,928.47 2,926.79 2,928.19 106,973.8K
18:02 2,927.94 2,927.96 2,927.66 2,927.77 46,563.5K
18:03 2,928.31 2,928.31 2,927.50 2,927.69 85,947.5K
18:04 2,927.80 2,928.23 2,927.80 2,928.15 58,782.5K
18:05 2,928.45 2,929.75 2,928.45 2,929.04 179,647.1K
18:06 2,928.63 2,928.66 2,926.88 2,926.88 65,135.7K
18:07 2,926.61 2,927.09 2,925.98 2,927.09 61,373.7K
18:08 2,927.16 2,927.16 2,925.83 2,925.83 71,182.4K
18:09 2,925.85 2,925.85 2,924.40 2,924.62 98,920.8K
18:10 2,924.54 2,926.01 2,924.54 2,926.01 58,056.5K
18:11 2,926.30 2,926.59 2,925.92 2,925.92 34,812.6K
18:12 2,925.84 2,925.99 2,925.37 2,925.37 31,366.6K
18:13 2,925.45 2,926.41 2,925.45 2,926.34 36,511.4K
18:14 2,926.47 2,927.33 2,926.47 2,927.30 41,170.6K
18:15 2,927.28 2,927.39 2,926.84 2,927.21 63,749.5K
18:16 2,927.15 2,927.66 2,927.15 2,927.30 27,942.0K
18:17 2,927.18 2,927.18 2,925.57 2,925.57 44,838.7K
18:18 2,925.78 2,925.88 2,924.53 2,924.53 114,857.9K
18:19 2,924.42 2,924.60 2,923.95 2,923.95 83,581.3K
18:20 2,923.77 2,923.80 2,923.12 2,923.27 53,856.4K
18:21 2,922.90 2,922.90 2,922.07 2,922.31 113,320.4K
18:22 2,922.61 2,922.74 2,921.19 2,922.74 112,082.0K
18:23 2,922.88 2,923.70 2,922.72 2,923.70 47,881.0K
18:24 2,923.65 2,923.65 2,921.57 2,921.57 69,385.9K
18:25 2,921.52 2,923.58 2,921.52 2,923.21 74,227.5K
18:26 2,922.49 2,923.68 2,922.49 2,923.55 67,312.5K
18:27 2,923.08 2,923.13 2,922.70 2,923.13 47,753.3K
18:28 2,923.29 2,924.85 2,923.15 2,924.31 65,104.9K
18:29 2,923.81 2,924.14 2,923.40 2,923.40 68,140.8K
18:30 2,922.58 2,923.48 2,922.12 2,923.48 149,547.9K
18:31 2,923.70 2,925.23 2,923.70 2,925.15 106,462.0K
18:32 2,925.21 2,925.90 2,925.21 2,925.51 42,655.4K
18:33 2,925.65 2,925.65 2,925.32 2,925.38 30,738.8K
18:34 2,925.39 2,926.58 2,925.39 2,926.58 60,844.6K
18:35 2,926.82 2,927.47 2,926.82 2,926.88 99,167.4K
18:36 2,926.90 2,927.73 2,926.90 2,927.73 44,289.4K
18:37 2,927.63 2,928.12 2,927.58 2,927.95 83,729.5K
18:38 2,928.25 2,928.44 2,928.20 2,928.32 80,392.7K
18:39 2,928.13 2,929.37 2,928.13 2,928.92 105,307.2K
18:40 2,928.86 2,928.86 2,928.86 2,928.86 338,617.5K
18:43 2,930.17 2,930.17 2,930.17 2,930.17 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles