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 2,938.78 2,939.77 2,938.65 2,939.44 515,979.3K
10:01 2,939.54 2,940.14 2,939.47 2,940.14 96,267.6K
10:02 2,940.15 2,940.71 2,939.77 2,939.77 149,591.7K
10:03 2,939.30 2,939.56 2,937.32 2,937.32 143,278.9K
10:04 2,938.17 2,938.17 2,937.61 2,937.96 131,564.2K
10:05 2,937.96 2,937.96 2,935.19 2,935.23 267,690.2K
10:06 2,935.55 2,936.90 2,935.02 2,936.90 221,916.9K
10:07 2,936.68 2,936.70 2,936.01 2,936.01 114,802.8K
10:08 2,936.36 2,937.81 2,935.83 2,937.79 100,476.4K
10:09 2,937.87 2,940.03 2,937.69 2,940.03 184,179.4K
10:10 2,939.69 2,939.69 2,937.16 2,937.16 80,492.8K
10:11 2,937.71 2,938.01 2,937.39 2,937.73 47,944.4K
10:12 2,937.59 2,937.91 2,937.12 2,937.58 69,450.0K
10:13 2,937.53 2,937.63 2,937.03 2,937.30 77,538.5K
10:14 2,937.00 2,937.63 2,936.20 2,937.63 110,731.1K
10:15 2,937.44 2,937.91 2,937.44 2,937.67 82,070.0K
10:16 2,937.89 2,937.89 2,936.99 2,936.99 41,818.1K
10:17 2,936.96 2,936.96 2,935.84 2,935.84 135,137.7K
10:18 2,935.54 2,938.15 2,935.36 2,937.98 173,240.2K
10:19 2,938.07 2,939.52 2,937.42 2,938.18 99,152.7K
10:20 2,938.47 2,939.84 2,938.47 2,939.46 87,122.3K
10:21 2,939.32 2,939.32 2,937.69 2,937.72 59,978.6K
10:22 2,937.40 2,938.54 2,937.35 2,937.82 69,014.4K
10:23 2,937.66 2,937.66 2,936.51 2,936.51 61,249.5K
10:24 2,936.54 2,937.89 2,936.42 2,937.89 75,604.3K
10:25 2,937.86 2,937.86 2,934.44 2,934.44 72,520.1K
10:26 2,934.17 2,934.50 2,933.75 2,933.80 121,756.5K
10:27 2,933.52 2,935.40 2,933.52 2,934.62 136,590.4K
10:28 2,934.65 2,935.09 2,934.52 2,934.55 63,034.2K
10:29 2,934.63 2,934.70 2,934.43 2,934.70 43,911.5K
10:30 2,934.63 2,935.79 2,934.39 2,935.40 56,335.9K
10:31 2,935.65 2,936.18 2,935.57 2,936.07 39,566.3K
10:32 2,936.01 2,936.09 2,935.56 2,935.62 54,835.9K
10:33 2,935.52 2,935.90 2,935.43 2,935.89 44,724.6K
10:34 2,935.95 2,937.14 2,935.95 2,936.96 104,842.6K
10:35 2,936.95 2,936.96 2,935.64 2,935.64 32,603.0K
10:36 2,935.89 2,936.40 2,935.84 2,936.40 26,852.4K
10:37 2,936.65 2,936.74 2,935.98 2,935.99 32,135.6K
10:38 2,935.90 2,936.74 2,935.81 2,936.67 24,634.7K
10:39 2,936.88 2,937.09 2,936.51 2,936.51 28,847.4K
10:40 2,936.14 2,936.18 2,935.72 2,936.06 33,598.4K
10:41 2,936.07 2,936.27 2,935.93 2,936.08 20,336.8K
10:42 2,935.99 2,936.22 2,935.99 2,936.07 28,761.3K
10:43 2,936.19 2,936.38 2,935.69 2,935.69 51,393.4K
10:44 2,934.61 2,935.28 2,934.40 2,935.08 93,631.2K
10:45 2,935.12 2,936.19 2,935.12 2,936.18 62,803.0K
10:46 2,936.11 2,937.70 2,936.07 2,937.12 98,744.9K
10:47 2,937.12 2,937.12 2,936.68 2,937.03 30,042.2K
10:48 2,936.87 2,936.99 2,936.14 2,936.51 151,580.9K
10:49 2,936.41 2,936.49 2,935.80 2,935.80 75,150.1K
10:50 2,935.83 2,935.83 2,935.27 2,935.60 116,075.7K
10:51 2,935.55 2,936.54 2,935.55 2,936.43 49,886.4K
10:52 2,936.33 2,936.70 2,935.95 2,936.70 123,671.6K
10:53 2,936.81 2,937.15 2,936.77 2,937.03 47,619.3K
10:54 2,937.09 2,937.16 2,936.75 2,937.11 43,267.7K
10:55 2,937.14 2,937.27 2,936.76 2,936.76 43,195.3K
10:56 2,936.45 2,937.57 2,936.45 2,937.35 41,279.4K
10:57 2,937.12 2,937.97 2,937.12 2,937.20 58,082.4K
10:58 2,938.27 2,938.96 2,938.27 2,938.46 108,712.6K
10:59 2,938.16 2,938.42 2,937.98 2,938.31 58,142.9K
11:00 2,938.27 2,938.62 2,937.56 2,937.76 53,678.9K
11:01 2,937.67 2,938.36 2,937.47 2,938.36 39,957.6K
11:02 2,938.22 2,938.68 2,937.99 2,937.99 80,627.6K
11:03 2,937.80 2,938.06 2,937.46 2,937.60 52,826.6K
11:04 2,937.72 2,938.13 2,937.65 2,937.65 49,262.7K
11:05 2,937.73 2,937.74 2,937.18 2,937.21 45,964.0K
11:06 2,937.13 2,937.13 2,935.82 2,935.82 78,927.0K
11:07 2,935.73 2,935.75 2,934.86 2,934.86 100,152.4K
11:08 2,934.99 2,935.04 2,933.29 2,933.29 119,867.6K
11:09 2,933.39 2,934.29 2,933.37 2,933.75 77,081.7K
11:10 2,934.27 2,934.27 2,932.72 2,932.72 85,482.8K
11:11 2,932.86 2,932.92 2,932.25 2,932.52 137,449.2K
11:12 2,932.42 2,932.42 2,930.75 2,930.75 294,138.6K
11:13 2,930.55 2,930.55 2,927.56 2,927.85 455,679.1K
11:14 2,927.88 2,927.89 2,927.54 2,927.54 355,833.7K
11:15 2,927.51 2,928.16 2,927.50 2,927.85 242,725.6K
11:16 2,927.91 2,929.12 2,927.91 2,929.12 195,439.3K
11:17 2,928.95 2,928.95 2,927.85 2,927.96 241,585.4K
11:18 2,928.13 2,929.01 2,927.99 2,928.47 244,428.4K
11:19 2,928.33 2,928.41 2,927.35 2,927.35 121,457.1K
11:20 2,927.13 2,927.16 2,925.91 2,925.91 138,049.8K
11:21 2,925.88 2,926.17 2,925.88 2,925.91 166,882.8K
11:22 2,924.73 2,924.97 2,923.04 2,923.04 202,838.2K
11:23 2,923.05 2,923.80 2,923.05 2,923.25 237,357.1K
11:24 2,923.37 2,923.59 2,922.45 2,922.88 161,161.3K
11:25 2,922.93 2,923.72 2,922.36 2,923.47 234,743.4K
11:26 2,923.44 2,924.47 2,923.32 2,923.32 139,707.8K
11:27 2,923.67 2,925.19 2,922.84 2,924.71 214,152.0K
11:28 2,925.07 2,925.07 2,922.99 2,922.99 163,239.7K
11:29 2,923.04 2,924.69 2,923.04 2,924.69 109,269.8K
11:30 2,924.73 2,924.96 2,924.55 2,924.55 88,024.3K
11:31 2,924.23 2,924.23 2,921.92 2,922.13 149,071.0K
11:32 2,922.48 2,922.93 2,922.11 2,922.12 70,319.4K
11:33 2,922.19 2,923.15 2,922.10 2,922.92 86,467.9K
11:34 2,923.10 2,925.09 2,923.10 2,925.09 84,746.3K
11:35 2,925.00 2,925.65 2,924.81 2,924.81 108,931.5K
11:36 2,924.99 2,925.22 2,924.82 2,924.86 65,452.8K
11:37 2,924.77 2,926.52 2,924.48 2,926.29 100,007.0K
11:38 2,926.20 2,926.62 2,926.20 2,926.48 60,058.3K
11:39 2,926.42 2,926.42 2,925.46 2,925.60 57,276.8K
11:40 2,925.80 2,926.26 2,925.73 2,926.14 43,285.9K
11:41 2,926.07 2,926.07 2,924.41 2,924.41 53,441.2K
11:42 2,924.42 2,924.70 2,923.78 2,924.70 71,060.0K
11:43 2,924.56 2,924.83 2,924.34 2,924.83 48,211.6K
11:44 2,925.73 2,926.46 2,925.06 2,925.06 91,434.2K
11:45 2,924.97 2,925.35 2,924.96 2,925.26 59,054.3K
11:46 2,925.23 2,925.73 2,925.23 2,925.37 56,081.9K
11:47 2,925.25 2,925.25 2,923.92 2,924.22 94,725.1K
11:48 2,924.42 2,924.42 2,923.25 2,923.96 255,324.8K
11:49 2,923.92 2,923.92 2,922.07 2,922.07 177,888.2K
11:50 2,922.08 2,922.08 2,920.44 2,920.50 151,500.8K
11:51 2,920.34 2,920.36 2,918.67 2,918.67 254,178.6K
11:52 2,918.62 2,918.90 2,917.64 2,917.64 209,113.0K
11:53 2,917.56 2,918.56 2,917.08 2,918.56 139,579.2K
11:54 2,918.85 2,919.38 2,918.85 2,919.37 97,971.6K
11:55 2,919.61 2,919.61 2,916.33 2,916.78 222,048.4K
11:56 2,916.77 2,918.23 2,916.67 2,917.50 156,363.0K
11:57 2,917.34 2,918.09 2,917.34 2,918.09 54,310.1K
11:58 2,918.08 2,918.08 2,917.71 2,917.71 79,115.1K
11:59 2,917.75 2,917.77 2,917.44 2,917.51 77,814.0K
12:00 2,917.24 2,917.99 2,917.24 2,917.91 96,557.3K
12:01 2,917.98 2,918.61 2,917.93 2,918.61 131,946.4K
12:02 2,918.46 2,918.92 2,917.45 2,918.85 200,116.9K
12:03 2,919.06 2,919.15 2,918.26 2,918.29 96,577.1K
12:04 2,918.33 2,918.33 2,917.44 2,917.53 109,472.7K
12:05 2,917.54 2,917.54 2,916.56 2,916.56 88,059.3K
12:06 2,916.62 2,916.87 2,916.12 2,916.12 72,078.6K
12:07 2,915.99 2,916.01 2,915.87 2,915.99 62,746.4K
12:08 2,916.04 2,916.04 2,914.97 2,914.97 236,432.9K
12:09 2,914.98 2,916.15 2,914.98 2,915.76 156,430.2K
12:10 2,915.40 2,915.51 2,915.34 2,915.39 79,285.7K
12:11 2,915.34 2,915.53 2,914.29 2,915.43 91,346.2K
12:12 2,915.50 2,916.71 2,915.45 2,916.71 106,038.3K
12:13 2,916.42 2,916.42 2,914.63 2,914.69 134,770.8K
12:14 2,913.97 2,914.31 2,913.76 2,913.83 110,379.9K
12:15 2,913.83 2,915.34 2,913.83 2,915.34 107,008.6K
12:16 2,915.68 2,916.84 2,915.68 2,916.84 158,688.2K
12:17 2,917.54 2,918.64 2,917.54 2,917.76 139,344.9K
12:18 2,917.48 2,921.35 2,917.48 2,920.91 241,526.5K
12:19 2,922.35 2,922.71 2,920.85 2,921.51 326,366.2K
12:20 2,921.32 2,921.32 2,919.84 2,919.90 74,785.3K
12:21 2,919.93 2,919.93 2,918.55 2,918.65 110,848.3K
12:22 2,918.85 2,920.60 2,918.78 2,919.09 109,690.9K
12:23 2,918.49 2,918.49 2,918.06 2,918.37 84,459.7K
12:24 2,918.63 2,918.88 2,918.36 2,918.41 60,969.8K
12:25 2,918.38 2,918.42 2,916.41 2,916.41 99,630.6K
12:26 2,916.48 2,916.48 2,913.99 2,913.99 158,850.5K
12:27 2,912.76 2,912.76 2,911.48 2,912.66 338,250.4K
12:28 2,913.76 2,915.29 2,913.76 2,915.29 146,131.7K
12:29 2,915.97 2,916.53 2,915.33 2,916.23 140,734.0K
12:30 2,915.09 2,915.23 2,913.96 2,915.03 167,825.7K
12:31 2,915.20 2,916.34 2,915.20 2,916.30 140,575.1K
12:32 2,915.77 2,915.89 2,915.49 2,915.84 121,394.6K
12:33 2,915.78 2,916.11 2,915.49 2,915.83 71,333.0K
12:34 2,915.91 2,915.98 2,915.50 2,915.53 72,182.1K
12:35 2,915.59 2,916.04 2,915.51 2,916.04 60,466.6K
12:36 2,916.15 2,917.37 2,916.15 2,917.37 81,767.5K
12:37 2,917.34 2,919.33 2,917.34 2,919.33 361,378.4K
12:38 2,919.57 2,919.60 2,918.95 2,919.46 171,593.8K
12:39 2,919.03 2,919.65 2,917.79 2,919.33 157,969.9K
12:40 2,919.37 2,919.54 2,917.64 2,917.64 135,299.2K
12:41 2,917.67 2,918.38 2,917.38 2,918.31 79,599.6K
12:42 2,918.45 2,918.61 2,918.32 2,918.32 37,602.0K
12:43 2,918.54 2,919.57 2,918.51 2,919.12 150,975.4K
12:44 2,919.08 2,919.08 2,917.70 2,917.70 134,463.2K
12:45 2,917.56 2,919.32 2,916.77 2,916.77 175,799.2K
12:46 2,916.99 2,918.31 2,916.99 2,918.31 68,622.4K
12:47 2,918.42 2,920.39 2,918.29 2,920.39 90,909.8K
12:48 2,920.40 2,920.67 2,919.53 2,919.66 70,540.2K
12:49 2,920.00 2,920.89 2,920.00 2,920.85 48,561.1K
12:50 2,920.91 2,923.73 2,920.91 2,923.73 190,819.9K
12:51 2,923.53 2,923.66 2,923.17 2,923.42 108,595.6K
12:52 2,923.70 2,923.94 2,923.53 2,923.94 83,200.7K
12:53 2,923.77 2,924.02 2,923.63 2,923.63 44,885.1K
12:54 2,923.50 2,923.51 2,923.10 2,923.27 86,783.4K
12:55 2,923.50 2,927.22 2,923.40 2,926.68 181,657.2K
12:56 2,926.75 2,930.28 2,925.46 2,928.31 418,884.5K
12:57 2,928.59 2,928.71 2,927.83 2,928.08 136,391.9K
12:58 2,928.06 2,928.06 2,927.48 2,927.88 99,204.9K
12:59 2,927.98 2,928.29 2,927.16 2,927.19 101,668.5K
13:00 2,927.32 2,927.38 2,927.05 2,927.22 107,193.9K
13:01 2,927.04 2,927.29 2,926.70 2,926.74 116,922.1K
13:02 2,926.64 2,926.64 2,926.09 2,926.57 71,495.0K
13:03 2,926.43 2,926.62 2,926.20 2,926.20 54,449.4K
13:04 2,926.19 2,926.26 2,925.98 2,925.98 34,114.0K
13:05 2,925.91 2,926.31 2,925.91 2,926.04 31,296.1K
13:06 2,926.10 2,926.10 2,924.88 2,924.88 72,017.1K
13:07 2,924.85 2,925.01 2,924.83 2,924.83 85,762.3K
13:08 2,924.84 2,925.05 2,924.84 2,924.99 24,884.7K
13:09 2,924.74 2,924.80 2,924.23 2,924.23 97,876.1K
13:10 2,924.19 2,924.43 2,924.12 2,924.31 70,937.6K
13:11 2,924.42 2,924.59 2,923.99 2,923.99 109,578.9K
13:12 2,923.97 2,923.97 2,923.09 2,923.26 67,609.2K
13:13 2,923.50 2,924.07 2,923.46 2,923.60 52,803.4K
13:14 2,923.69 2,924.11 2,923.69 2,924.11 30,356.6K
13:15 2,924.39 2,925.14 2,923.96 2,923.96 89,987.7K
13:16 2,923.99 2,924.12 2,923.88 2,924.03 39,391.3K
13:17 2,923.80 2,923.80 2,922.69 2,922.72 65,596.6K
13:18 2,922.78 2,922.78 2,921.48 2,921.82 61,181.3K
13:19 2,921.71 2,921.74 2,921.22 2,921.22 51,014.0K
13:20 2,920.99 2,921.44 2,920.77 2,921.44 70,567.8K
13:21 2,921.61 2,922.51 2,921.61 2,922.28 43,581.4K
13:22 2,922.22 2,923.74 2,922.22 2,923.74 73,534.0K
13:23 2,923.32 2,923.34 2,922.72 2,922.72 99,800.3K
13:24 2,922.59 2,922.59 2,922.12 2,922.23 64,365.9K
13:25 2,922.46 2,922.70 2,922.44 2,922.66 98,454.3K
13:26 2,922.67 2,923.69 2,922.66 2,923.69 76,973.0K
13:27 2,923.59 2,923.61 2,923.08 2,923.10 34,242.0K
13:28 2,923.16 2,923.46 2,923.05 2,923.46 23,259.5K
13:29 2,923.39 2,923.55 2,922.61 2,922.69 49,216.2K
13:30 2,922.52 2,923.47 2,922.52 2,923.40 60,118.6K
13:31 2,923.47 2,924.05 2,923.47 2,924.05 40,354.6K
13:32 2,924.12 2,924.12 2,923.84 2,924.00 68,026.9K
13:33 2,924.05 2,924.38 2,923.93 2,924.04 54,001.9K
13:34 2,923.97 2,923.97 2,921.67 2,921.72 59,355.6K
13:35 2,921.68 2,922.13 2,921.68 2,922.01 21,658.4K
13:36 2,921.83 2,921.87 2,921.65 2,921.65 21,541.0K
13:37 2,921.75 2,921.92 2,921.59 2,921.68 25,422.0K
13:38 2,921.72 2,922.65 2,921.72 2,922.65 37,885.7K
13:39 2,922.93 2,922.93 2,922.22 2,922.26 38,711.6K
13:40 2,922.24 2,922.24 2,921.09 2,921.09 31,055.6K
13:41 2,921.00 2,921.00 2,920.51 2,920.63 30,196.1K
13:42 2,920.74 2,921.03 2,920.74 2,921.03 26,865.2K
13:43 2,921.12 2,921.91 2,921.12 2,921.91 30,698.1K
13:44 2,921.91 2,922.53 2,921.91 2,922.39 27,707.7K
13:45 2,922.42 2,922.42 2,922.06 2,922.21 21,089.0K
13:46 2,922.22 2,923.35 2,922.21 2,923.21 60,749.5K
13:47 2,923.15 2,923.25 2,923.15 2,923.20 23,985.3K
13:48 2,923.25 2,923.25 2,922.81 2,922.81 17,444.9K
13:49 2,922.80 2,923.17 2,922.77 2,923.17 15,453.3K
13:50 2,923.30 2,923.36 2,922.99 2,922.99 28,696.3K
13:51 2,922.95 2,922.95 2,922.35 2,922.35 39,303.1K
13:52 2,922.40 2,922.47 2,922.05 2,922.05 46,548.5K
13:53 2,922.00 2,922.01 2,921.39 2,921.45 35,024.9K
13:54 2,921.61 2,922.61 2,921.61 2,922.55 40,280.7K
13:55 2,922.54 2,922.54 2,922.37 2,922.43 17,405.3K
13:56 2,922.41 2,922.41 2,921.68 2,921.93 19,734.1K
13:57 2,921.92 2,921.96 2,921.52 2,921.52 24,283.4K
13:58 2,921.63 2,921.63 2,921.29 2,921.57 24,610.2K
13:59 2,921.92 2,922.02 2,921.38 2,921.38 29,758.3K
14:00 2,920.63 2,920.63 2,919.15 2,919.15 191,649.8K
14:01 2,918.90 2,919.61 2,918.90 2,919.39 57,548.8K
14:02 2,919.52 2,919.52 2,919.38 2,919.38 30,616.4K
14:03 2,919.38 2,919.68 2,919.38 2,919.63 20,408.9K
14:04 2,919.62 2,919.68 2,919.54 2,919.64 39,797.6K
14:05 2,919.49 2,919.49 2,917.79 2,917.79 70,407.9K
14:06 2,917.76 2,917.76 2,916.97 2,917.44 70,840.6K
14:07 2,917.54 2,917.54 2,917.17 2,917.17 61,837.9K
14:08 2,917.29 2,917.65 2,917.08 2,917.59 73,012.8K
14:09 2,917.65 2,917.71 2,915.90 2,915.90 92,481.1K
14:10 2,915.75 2,916.52 2,915.75 2,916.52 45,466.1K
14:11 2,916.61 2,916.66 2,916.34 2,916.40 30,888.8K
14:12 2,915.93 2,915.93 2,915.46 2,915.72 62,597.2K
14:13 2,915.50 2,916.43 2,915.50 2,915.93 43,178.8K
14:14 2,916.12 2,917.71 2,916.12 2,917.67 80,010.8K
14:15 2,917.26 2,917.26 2,915.40 2,915.58 76,487.6K
14:16 2,915.25 2,915.48 2,915.18 2,915.19 59,273.8K
14:17 2,915.13 2,915.13 2,913.91 2,914.18 102,702.2K
14:18 2,914.32 2,914.72 2,914.32 2,914.72 46,763.7K
14:19 2,914.75 2,915.17 2,914.75 2,915.07 32,990.5K
14:20 2,915.33 2,916.05 2,914.51 2,914.51 46,157.9K
14:21 2,914.64 2,914.64 2,913.23 2,913.23 106,657.4K
14:22 2,913.18 2,915.19 2,913.18 2,915.19 86,816.7K
14:23 2,915.30 2,915.47 2,915.30 2,915.47 28,809.2K
14:24 2,915.66 2,915.75 2,915.46 2,915.71 56,497.3K
14:25 2,915.69 2,915.73 2,915.41 2,915.45 29,101.3K
14:26 2,915.77 2,915.98 2,915.73 2,915.95 89,053.8K
14:27 2,915.82 2,916.01 2,915.63 2,916.01 29,998.5K
14:28 2,915.93 2,915.99 2,915.35 2,915.35 45,786.9K
14:29 2,915.30 2,915.31 2,915.03 2,915.08 45,660.4K
14:30 2,915.28 2,915.47 2,915.21 2,915.26 31,922.2K
14:31 2,915.15 2,915.15 2,914.51 2,914.51 44,557.0K
14:32 2,914.51 2,914.51 2,914.06 2,914.06 27,254.4K
14:33 2,914.02 2,915.13 2,914.02 2,915.05 60,540.3K
14:34 2,915.30 2,917.16 2,915.30 2,916.57 66,419.8K
14:35 2,916.70 2,918.64 2,916.70 2,918.14 85,611.0K
14:36 2,918.04 2,918.04 2,917.18 2,917.18 25,877.8K
14:37 2,917.24 2,917.40 2,916.68 2,916.68 43,600.6K
14:38 2,916.77 2,917.22 2,916.66 2,917.18 22,049.8K
14:39 2,917.22 2,918.35 2,917.22 2,918.16 34,816.1K
14:40 2,918.22 2,918.25 2,917.51 2,917.51 37,655.3K
14:41 2,917.42 2,917.52 2,916.91 2,917.10 25,066.4K
14:42 2,917.01 2,917.12 2,916.67 2,916.83 31,809.5K
14:43 2,916.66 2,916.71 2,916.48 2,916.71 42,648.5K
14:44 2,916.72 2,917.12 2,916.72 2,917.02 20,488.3K
14:45 2,917.29 2,917.67 2,917.19 2,917.49 39,893.3K
14:46 2,917.55 2,917.55 2,917.39 2,917.50 19,659.5K
14:47 2,917.47 2,917.66 2,917.35 2,917.53 33,273.5K
14:48 2,917.24 2,917.26 2,916.39 2,916.39 35,846.3K
14:49 2,916.43 2,916.43 2,916.18 2,916.23 34,543.7K
14:50 2,916.08 2,916.13 2,914.98 2,914.99 75,679.3K
14:51 2,914.96 2,914.96 2,914.23 2,914.42 41,071.9K
14:52 2,914.48 2,914.69 2,914.42 2,914.66 15,171.4K
14:53 2,914.80 2,914.80 2,914.52 2,914.74 25,958.0K
14:54 2,914.78 2,914.78 2,914.52 2,914.62 32,918.3K
14:55 2,914.38 2,914.38 2,914.05 2,914.23 36,077.9K
14:56 2,914.48 2,915.07 2,914.48 2,915.07 46,069.0K
14:57 2,915.11 2,915.11 2,914.52 2,914.52 31,197.7K
14:58 2,914.51 2,914.58 2,914.15 2,914.19 44,380.7K
14:59 2,914.33 2,914.59 2,913.66 2,914.14 50,587.4K
15:00 2,913.82 2,913.93 2,913.67 2,913.92 65,584.7K
15:01 2,913.99 2,915.07 2,913.99 2,915.07 74,338.6K
15:02 2,915.89 2,915.89 2,915.38 2,915.67 71,548.0K
15:03 2,915.73 2,915.73 2,913.64 2,913.64 91,779.1K
15:04 2,913.28 2,913.28 2,912.49 2,912.49 85,759.4K
15:05 2,912.44 2,913.05 2,912.44 2,913.05 82,390.4K
15:06 2,913.08 2,924.65 2,913.08 2,922.53 818,386.7K
15:07 2,922.17 2,926.49 2,922.17 2,924.14 427,571.0K
15:08 2,924.31 2,925.57 2,923.26 2,925.18 219,910.9K
15:09 2,924.03 2,924.38 2,923.00 2,924.38 119,037.6K
15:10 2,924.45 2,928.31 2,924.45 2,927.10 263,570.0K
15:11 2,928.33 2,928.33 2,924.80 2,924.80 178,895.7K
15:12 2,924.32 2,927.04 2,924.32 2,925.71 174,609.6K
15:13 2,925.74 2,925.77 2,924.49 2,924.49 90,802.3K
15:14 2,924.43 2,924.43 2,922.37 2,922.95 181,420.1K
15:15 2,923.05 2,923.72 2,923.03 2,923.03 84,249.7K
15:16 2,922.85 2,922.85 2,922.37 2,922.47 67,365.0K
15:17 2,922.28 2,922.81 2,922.28 2,922.72 60,918.1K
15:18 2,922.69 2,923.15 2,922.69 2,922.87 49,698.6K
15:19 2,922.37 2,922.37 2,921.72 2,921.72 73,875.5K
15:20 2,921.52 2,922.02 2,921.45 2,922.02 41,884.0K
15:21 2,921.72 2,923.32 2,921.63 2,923.32 69,597.9K
15:22 2,923.04 2,923.70 2,921.81 2,922.84 96,656.2K
15:23 2,922.48 2,922.59 2,921.15 2,921.15 43,057.9K
15:24 2,921.02 2,923.10 2,921.02 2,922.38 37,139.4K
15:25 2,922.30 2,922.30 2,921.54 2,921.83 31,360.0K
15:26 2,921.56 2,921.75 2,920.58 2,920.58 50,193.1K
15:27 2,920.52 2,920.52 2,920.06 2,920.21 63,302.1K
15:28 2,921.37 2,921.47 2,920.72 2,920.72 41,155.2K
15:29 2,920.90 2,922.85 2,920.90 2,922.49 54,719.4K
15:30 2,922.85 2,925.00 2,922.81 2,924.54 100,497.2K
15:31 2,924.40 2,924.40 2,923.47 2,924.39 70,520.5K
15:32 2,924.49 2,924.53 2,924.03 2,924.26 66,699.3K
15:33 2,924.26 2,925.13 2,924.26 2,925.13 31,210.7K
15:34 2,925.07 2,925.34 2,924.71 2,924.71 41,119.5K
15:35 2,924.35 2,925.45 2,924.35 2,924.96 54,597.1K
15:36 2,924.91 2,924.96 2,924.60 2,924.91 21,926.5K
15:37 2,924.48 2,924.48 2,923.22 2,923.22 22,322.6K
15:38 2,923.19 2,923.19 2,922.77 2,922.77 37,162.4K
15:39 2,922.73 2,922.82 2,922.32 2,922.71 74,273.7K
15:40 2,922.72 2,922.85 2,922.29 2,922.29 62,199.5K
15:41 2,922.34 2,922.45 2,922.05 2,922.05 32,397.0K
15:42 2,922.37 2,924.16 2,922.36 2,923.98 52,118.6K
15:43 2,924.08 2,924.56 2,922.70 2,922.93 57,810.3K
15:44 2,922.92 2,924.30 2,922.87 2,924.24 41,776.3K
15:45 2,924.53 2,925.81 2,924.50 2,925.16 86,961.7K
15:46 2,925.07 2,926.51 2,925.07 2,926.51 52,462.2K
15:47 2,926.59 2,926.72 2,925.05 2,925.05 57,604.5K
15:48 2,925.04 2,925.79 2,924.66 2,924.66 34,221.2K
15:49 2,924.59 2,924.78 2,923.77 2,924.76 35,596.4K
15:50 2,925.60 2,925.80 2,924.65 2,924.65 59,731.1K
15:51 2,924.94 2,924.94 2,924.42 2,924.67 39,041.0K
15:52 2,924.70 2,925.49 2,924.70 2,925.47 40,784.1K
15:53 2,925.34 2,925.42 2,924.91 2,924.99 27,028.1K
15:54 2,924.99 2,924.99 2,924.20 2,924.34 32,951.8K
15:55 2,924.01 2,924.08 2,923.37 2,923.37 53,350.0K
15:56 2,923.67 2,923.67 2,922.99 2,922.99 43,921.2K
15:57 2,923.13 2,923.13 2,922.78 2,922.85 19,747.5K
15:58 2,922.93 2,923.01 2,922.52 2,922.54 23,091.1K
15:59 2,922.60 2,923.59 2,922.60 2,923.08 64,088.3K
16:00 2,923.40 2,923.77 2,923.36 2,923.76 35,390.0K
16:01 2,923.70 2,923.75 2,923.42 2,923.46 22,959.7K
16:02 2,923.47 2,923.63 2,923.46 2,923.50 19,993.4K
16:03 2,923.54 2,924.57 2,923.54 2,924.45 83,535.5K
16:04 2,924.35 2,924.66 2,924.27 2,924.62 54,462.9K
16:05 2,924.42 2,924.72 2,924.42 2,924.70 39,669.4K
16:06 2,924.64 2,925.04 2,924.17 2,924.17 31,667.6K
16:07 2,924.10 2,924.11 2,923.95 2,924.06 33,105.6K
16:08 2,924.09 2,924.26 2,924.04 2,924.13 19,879.4K
16:09 2,924.11 2,924.18 2,924.11 2,924.17 15,338.8K
16:10 2,924.22 2,926.30 2,924.19 2,926.30 107,450.9K
16:11 2,927.11 2,927.52 2,926.99 2,927.10 148,061.8K
16:12 2,927.47 2,929.50 2,927.47 2,928.88 271,681.0K
16:13 2,928.89 2,930.69 2,928.71 2,930.60 159,936.3K
16:14 2,931.54 2,931.58 2,930.93 2,931.17 206,032.9K
16:15 2,931.30 2,933.73 2,931.30 2,932.28 455,055.3K
16:16 2,932.38 2,932.38 2,931.21 2,931.62 120,817.7K
16:17 2,931.66 2,931.83 2,931.12 2,931.17 47,109.8K
16:18 2,930.92 2,932.61 2,930.90 2,932.57 150,349.8K
16:19 2,932.18 2,932.27 2,931.76 2,931.76 89,858.4K
16:20 2,931.80 2,931.80 2,931.42 2,931.47 55,534.9K
16:21 2,931.43 2,932.07 2,931.31 2,932.07 82,553.6K
16:22 2,932.22 2,932.38 2,931.97 2,932.24 64,351.2K
16:23 2,932.59 2,932.99 2,932.59 2,932.85 90,220.6K
16:24 2,932.38 2,932.65 2,932.37 2,932.59 44,931.6K
16:25 2,932.83 2,934.00 2,932.83 2,933.47 235,578.4K
16:26 2,933.43 2,934.04 2,933.43 2,934.04 76,108.9K
16:27 2,934.03 2,934.03 2,933.14 2,933.26 72,682.2K
16:28 2,933.38 2,934.52 2,933.19 2,934.52 89,886.4K
16:29 2,934.38 2,934.72 2,934.36 2,934.46 120,949.3K
16:30 2,934.75 2,935.31 2,934.54 2,934.83 205,584.1K
16:31 2,934.32 2,934.33 2,932.85 2,933.03 78,196.7K
16:32 2,932.84 2,932.91 2,932.44 2,932.67 57,266.0K
16:33 2,932.51 2,932.51 2,932.19 2,932.30 51,128.4K
16:34 2,932.32 2,932.32 2,931.35 2,931.35 47,287.2K
16:35 2,931.24 2,932.27 2,930.98 2,931.58 76,630.6K
16:36 2,931.37 2,931.88 2,931.18 2,931.88 96,001.5K
16:37 2,931.85 2,931.89 2,931.45 2,931.52 40,781.9K
16:38 2,931.40 2,931.78 2,930.94 2,931.78 48,357.4K
16:39 2,931.79 2,932.13 2,931.72 2,931.90 43,553.7K
16:40 2,931.83 2,932.04 2,931.72 2,932.00 24,773.2K
16:41 2,931.98 2,931.98 2,931.84 2,931.85 22,916.6K
16:42 2,931.84 2,931.94 2,931.65 2,931.94 42,767.1K
16:43 2,932.12 2,933.37 2,932.07 2,933.37 61,769.3K
16:44 2,933.63 2,935.87 2,932.95 2,935.87 208,865.4K
16:45 2,935.91 2,935.91 2,934.40 2,934.49 63,566.9K
16:46 2,934.68 2,935.09 2,934.44 2,934.51 56,843.6K
16:47 2,934.44 2,934.69 2,934.34 2,934.48 35,219.8K
16:48 2,934.43 2,934.43 2,933.20 2,933.45 109,104.7K
16:49 2,933.96 2,933.96 2,933.47 2,933.80 78,030.0K
16:50 2,933.84 2,934.67 2,933.81 2,934.57 49,560.8K
16:51 2,934.13 2,934.75 2,934.05 2,934.16 93,419.0K
16:52 2,934.17 2,934.18 2,933.43 2,933.64 48,699.8K
16:53 2,933.54 2,933.71 2,933.20 2,933.26 53,554.5K
16:54 2,933.27 2,933.69 2,933.27 2,933.65 71,776.6K
16:55 2,933.62 2,933.62 2,933.08 2,933.19 54,737.0K
16:56 2,933.19 2,933.76 2,932.37 2,933.67 93,327.4K
16:57 2,933.54 2,933.88 2,933.41 2,933.71 45,505.3K
16:58 2,933.62 2,934.41 2,933.62 2,934.41 117,482.6K
16:59 2,934.61 2,934.68 2,934.39 2,934.41 85,642.5K
17:00 2,934.59 2,934.79 2,933.69 2,933.69 164,469.8K
17:01 2,933.72 2,933.72 2,933.12 2,933.44 50,267.6K
17:02 2,933.33 2,933.97 2,933.33 2,933.71 57,731.3K
17:03 2,934.41 2,934.80 2,934.41 2,934.53 132,977.5K
17:04 2,934.62 2,934.72 2,933.90 2,933.90 32,281.9K
17:05 2,934.02 2,934.02 2,933.62 2,933.62 58,347.1K
17:06 2,933.64 2,933.64 2,933.26 2,933.29 47,938.0K
17:07 2,933.36 2,933.36 2,931.79 2,931.79 152,594.9K
17:08 2,931.69 2,931.69 2,930.49 2,930.71 175,821.6K
17:09 2,930.67 2,930.78 2,930.22 2,930.49 88,145.3K
17:10 2,930.46 2,930.66 2,930.43 2,930.52 60,298.0K
17:11 2,930.49 2,930.49 2,930.07 2,930.17 35,429.9K
17:12 2,930.36 2,930.36 2,929.73 2,930.14 23,554.1K
17:13 2,930.69 2,930.89 2,930.67 2,930.67 70,228.1K
17:14 2,930.70 2,930.82 2,930.39 2,930.55 43,087.0K
17:15 2,930.43 2,930.53 2,929.57 2,929.57 63,090.5K
17:16 2,929.57 2,929.90 2,928.70 2,929.45 63,132.0K
17:17 2,929.48 2,931.62 2,929.48 2,931.62 75,709.7K
17:18 2,931.59 2,932.78 2,931.59 2,932.36 125,404.5K
17:19 2,932.11 2,932.11 2,931.16 2,931.16 60,395.4K
17:20 2,931.17 2,932.71 2,931.13 2,932.71 43,317.0K
17:21 2,932.68 2,932.80 2,931.62 2,931.62 62,514.0K
17:22 2,931.57 2,931.97 2,931.33 2,931.35 29,675.9K
17:23 2,931.32 2,932.22 2,930.77 2,932.22 39,375.8K
17:24 2,932.16 2,932.16 2,931.00 2,931.00 27,452.8K
17:25 2,930.98 2,931.23 2,930.72 2,930.76 31,561.2K
17:26 2,930.96 2,931.45 2,930.96 2,931.45 37,520.6K
17:27 2,931.41 2,932.21 2,931.41 2,931.99 33,614.9K
17:28 2,931.88 2,931.88 2,931.29 2,931.29 15,702.8K
17:29 2,932.24 2,933.38 2,932.24 2,932.73 253,223.5K
17:30 2,932.86 2,933.25 2,932.11 2,932.68 108,713.1K
17:31 2,932.54 2,932.54 2,931.84 2,931.98 50,367.6K
17:32 2,932.06 2,932.50 2,931.64 2,932.22 54,728.0K
17:33 2,932.14 2,932.22 2,931.60 2,932.22 59,046.5K
17:34 2,932.43 2,932.84 2,932.21 2,932.33 51,983.0K
17:35 2,932.66 2,932.66 2,932.27 2,932.27 73,394.7K
17:36 2,932.38 2,933.16 2,932.38 2,933.16 65,758.7K
17:37 2,933.08 2,933.08 2,932.73 2,932.73 35,635.1K
17:38 2,932.72 2,932.72 2,932.12 2,932.33 35,103.2K
17:39 2,933.14 2,933.54 2,933.02 2,933.54 116,979.7K
17:40 2,933.66 2,933.92 2,933.17 2,933.17 69,210.9K
17:41 2,933.09 2,933.76 2,933.04 2,933.58 84,031.7K
17:42 2,933.54 2,933.54 2,932.89 2,932.99 30,603.8K
17:43 2,932.73 2,932.97 2,932.59 2,932.60 29,030.5K
17:44 2,932.61 2,933.12 2,932.59 2,933.03 30,363.0K
17:45 2,932.92 2,933.26 2,932.92 2,933.09 35,819.1K
17:46 2,932.87 2,933.00 2,932.57 2,932.57 35,881.9K
17:47 2,932.23 2,932.23 2,930.77 2,930.86 157,067.0K
17:48 2,930.85 2,931.77 2,930.80 2,931.77 63,321.3K
17:49 2,931.79 2,931.79 2,930.56 2,930.71 79,985.9K
17:50 2,930.70 2,931.20 2,930.61 2,931.20 35,761.0K
17:51 2,931.19 2,931.89 2,931.19 2,931.89 22,445.1K
17:52 2,931.83 2,931.83 2,930.88 2,930.92 68,596.1K
17:53 2,930.82 2,930.82 2,929.79 2,929.98 83,097.1K
17:54 2,930.33 2,930.39 2,929.76 2,929.80 36,971.9K
17:55 2,929.75 2,931.11 2,929.75 2,931.08 68,088.5K
17:56 2,931.24 2,932.43 2,931.15 2,932.43 59,602.0K
17:57 2,932.42 2,932.64 2,932.42 2,932.44 24,289.5K
17:58 2,932.46 2,933.13 2,931.93 2,931.93 79,039.0K
17:59 2,932.07 2,932.45 2,931.09 2,931.09 46,036.5K
18:00 2,931.06 2,931.08 2,930.60 2,930.61 24,407.9K
18:01 2,930.59 2,930.65 2,930.46 2,930.55 52,291.2K
18:02 2,930.54 2,930.54 2,930.24 2,930.36 33,881.9K
18:03 2,930.22 2,930.48 2,930.06 2,930.11 33,075.9K
18:04 2,930.34 2,930.37 2,929.94 2,929.94 24,529.3K
18:05 2,929.99 2,930.01 2,929.46 2,929.55 49,101.5K
18:06 2,929.56 2,929.89 2,929.45 2,929.52 40,526.7K
18:07 2,929.47 2,929.72 2,929.26 2,929.30 30,809.6K
18:08 2,929.27 2,929.36 2,927.78 2,927.78 97,257.5K
18:09 2,927.67 2,927.67 2,926.97 2,927.16 83,701.5K
18:10 2,927.15 2,927.15 2,926.59 2,926.75 78,388.6K
18:11 2,926.77 2,927.91 2,926.77 2,927.55 47,320.2K
18:12 2,927.74 2,927.74 2,927.30 2,927.36 39,031.9K
18:13 2,927.36 2,927.56 2,927.29 2,927.47 20,137.6K
18:14 2,927.14 2,927.15 2,926.93 2,927.10 57,202.1K
18:15 2,927.18 2,927.67 2,927.18 2,927.67 49,552.8K
18:16 2,927.67 2,928.59 2,927.67 2,928.53 43,989.8K
18:17 2,928.43 2,928.49 2,928.28 2,928.43 21,942.4K
18:18 2,928.50 2,928.50 2,928.36 2,928.36 24,526.3K
18:19 2,928.38 2,928.38 2,927.72 2,927.83 14,860.5K
18:20 2,927.76 2,927.76 2,927.37 2,927.37 17,643.3K
18:21 2,927.40 2,927.40 2,927.30 2,927.39 12,880.7K
18:22 2,927.48 2,928.09 2,927.48 2,927.97 22,710.3K
18:23 2,928.14 2,930.02 2,927.99 2,929.97 86,680.6K
18:24 2,929.86 2,930.22 2,929.86 2,930.18 32,474.6K
18:25 2,930.75 2,932.38 2,930.75 2,932.38 124,100.6K
18:26 2,932.11 2,932.58 2,931.60 2,931.60 53,478.6K
18:27 2,931.52 2,931.52 2,931.01 2,931.36 41,165.4K
18:28 2,931.42 2,931.56 2,930.71 2,930.71 30,185.5K
18:29 2,930.66 2,930.82 2,930.60 2,930.73 21,383.5K
18:30 2,930.48 2,930.48 2,929.53 2,929.82 96,402.3K
18:31 2,929.83 2,931.28 2,929.83 2,930.92 24,976.6K
18:32 2,930.93 2,931.04 2,930.78 2,931.01 45,856.8K
18:33 2,930.89 2,932.07 2,930.89 2,931.85 93,157.2K
18:34 2,931.87 2,932.00 2,931.70 2,931.72 47,303.0K
18:35 2,932.11 2,932.18 2,931.67 2,931.92 44,929.7K
18:36 2,932.10 2,932.38 2,932.10 2,932.31 67,807.7K
18:37 2,931.90 2,932.18 2,931.87 2,932.06 56,291.8K
18:38 2,932.03 2,932.69 2,931.93 2,932.62 68,236.6K
18:39 2,932.97 2,933.14 2,932.69 2,932.69 196,074.2K
18:40 2,932.69 2,932.69 2,932.69 2,932.69 380,657.1K
18:43 2,935.53 2,935.53 2,935.53 2,935.53 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles