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 2,874.38 2,874.38 2,872.58 2,872.63 857,620.0K
10:01 2,872.79 2,872.94 2,871.61 2,871.62 188,347.5K
10:02 2,871.11 2,871.11 2,869.56 2,870.02 269,270.8K
10:03 2,870.77 2,873.24 2,870.77 2,873.24 127,921.1K
10:04 2,873.34 2,873.34 2,870.63 2,870.63 150,848.3K
10:05 2,869.69 2,869.69 2,868.60 2,868.68 221,281.2K
10:06 2,868.33 2,868.33 2,865.77 2,867.83 318,224.4K
10:07 2,867.91 2,870.17 2,867.63 2,870.17 149,753.1K
10:08 2,870.07 2,870.07 2,868.75 2,869.15 187,167.3K
10:09 2,869.24 2,872.10 2,869.24 2,872.01 159,800.4K
10:10 2,871.99 2,871.99 2,869.22 2,869.27 111,460.2K
10:11 2,868.58 2,868.58 2,867.49 2,867.49 101,838.0K
10:12 2,868.56 2,869.70 2,868.42 2,869.66 122,557.1K
10:13 2,869.72 2,869.72 2,868.48 2,868.62 61,469.8K
10:14 2,868.82 2,868.82 2,866.19 2,866.25 123,968.1K
10:15 2,866.32 2,867.51 2,866.32 2,866.85 184,186.6K
10:16 2,866.69 2,866.69 2,861.32 2,862.88 271,701.7K
10:17 2,862.90 2,863.26 2,860.14 2,860.14 223,481.1K
10:18 2,860.30 2,862.31 2,856.87 2,856.87 370,878.6K
10:19 2,856.97 2,858.10 2,856.11 2,856.95 462,992.3K
10:20 2,856.66 2,856.66 2,853.91 2,854.45 352,364.2K
10:21 2,854.65 2,854.65 2,851.34 2,853.51 313,279.6K
10:22 2,853.80 2,854.27 2,853.05 2,853.39 161,890.7K
10:23 2,853.74 2,854.65 2,853.46 2,854.21 193,731.8K
10:24 2,854.24 2,855.44 2,854.24 2,854.77 152,306.6K
10:25 2,854.67 2,854.67 2,852.21 2,854.47 204,238.5K
10:26 2,854.20 2,855.86 2,854.14 2,855.86 184,447.6K
10:27 2,855.97 2,857.03 2,855.74 2,857.03 176,578.8K
10:28 2,857.15 2,861.89 2,857.15 2,861.41 327,488.3K
10:29 2,860.17 2,860.17 2,857.31 2,859.15 156,625.1K
10:30 2,859.06 2,859.06 2,856.23 2,856.28 154,086.0K
10:31 2,856.24 2,856.24 2,855.48 2,855.57 104,828.8K
10:32 2,855.67 2,857.33 2,855.50 2,857.33 85,821.3K
10:33 2,856.93 2,857.68 2,856.93 2,857.68 62,459.5K
10:34 2,857.19 2,857.82 2,857.03 2,857.80 60,289.0K
10:35 2,857.74 2,857.74 2,856.55 2,856.55 88,337.4K
10:36 2,855.89 2,855.89 2,854.67 2,854.94 201,972.9K
10:37 2,854.99 2,855.94 2,854.99 2,855.94 84,053.4K
10:38 2,856.60 2,856.60 2,855.97 2,855.97 75,870.8K
10:39 2,856.10 2,856.10 2,855.21 2,855.21 107,873.4K
10:40 2,854.78 2,855.63 2,854.15 2,855.63 135,360.5K
10:41 2,856.02 2,856.02 2,855.65 2,855.65 74,985.1K
10:42 2,855.89 2,857.56 2,855.89 2,857.56 108,495.6K
10:43 2,857.64 2,859.32 2,857.64 2,858.92 250,745.3K
10:44 2,859.01 2,859.14 2,857.61 2,857.92 88,682.7K
10:45 2,857.75 2,857.75 2,856.30 2,856.90 114,352.4K
10:46 2,857.11 2,858.64 2,857.06 2,858.64 72,804.1K
10:47 2,858.52 2,859.49 2,858.52 2,858.80 90,370.0K
10:48 2,859.01 2,859.74 2,858.93 2,859.48 116,128.9K
10:49 2,859.48 2,860.26 2,859.48 2,859.51 173,590.0K
10:50 2,859.91 2,860.02 2,859.68 2,860.02 74,859.2K
10:51 2,860.02 2,860.37 2,859.89 2,860.36 72,631.0K
10:52 2,860.40 2,860.40 2,859.74 2,859.95 174,632.0K
10:53 2,860.04 2,860.04 2,859.65 2,859.69 50,736.0K
10:54 2,859.47 2,859.69 2,856.95 2,856.95 176,667.0K
10:55 2,857.05 2,857.05 2,855.93 2,856.10 75,762.9K
10:56 2,856.37 2,856.46 2,854.26 2,854.26 161,804.9K
10:57 2,850.70 2,850.89 2,849.44 2,850.89 418,811.8K
10:58 2,851.65 2,851.65 2,851.12 2,851.30 114,725.7K
10:59 2,851.39 2,851.39 2,850.35 2,850.35 115,283.9K
11:00 2,850.25 2,850.46 2,849.01 2,850.46 180,459.3K
11:01 2,850.66 2,851.14 2,850.29 2,851.14 97,684.7K
11:02 2,850.82 2,851.28 2,850.44 2,851.28 72,669.3K
11:03 2,851.42 2,853.81 2,851.42 2,853.18 132,367.1K
11:04 2,853.29 2,854.15 2,853.29 2,854.15 75,787.0K
11:05 2,854.28 2,855.13 2,854.28 2,855.03 84,541.3K
11:06 2,855.46 2,855.94 2,855.46 2,855.94 62,774.5K
11:07 2,855.93 2,856.02 2,854.76 2,854.76 102,354.9K
11:08 2,854.52 2,855.38 2,854.39 2,854.43 77,196.5K
11:09 2,854.72 2,855.27 2,853.86 2,853.86 60,883.3K
11:10 2,853.89 2,854.04 2,851.45 2,851.45 116,487.0K
11:11 2,851.42 2,851.42 2,848.36 2,849.29 395,035.7K
11:12 2,849.38 2,849.38 2,848.14 2,848.34 243,387.7K
11:13 2,848.32 2,848.32 2,846.80 2,846.80 242,893.0K
11:14 2,846.51 2,847.79 2,846.40 2,847.79 227,188.3K
11:15 2,847.64 2,848.35 2,847.64 2,847.69 148,276.8K
11:16 2,847.60 2,847.60 2,846.23 2,846.43 139,813.0K
11:17 2,845.78 2,845.78 2,844.63 2,845.08 380,547.1K
11:18 2,845.96 2,846.96 2,845.82 2,846.96 148,461.3K
11:19 2,847.15 2,848.18 2,847.15 2,847.88 189,163.9K
11:20 2,847.51 2,847.51 2,846.42 2,846.48 119,959.0K
11:21 2,845.46 2,847.02 2,845.35 2,847.02 144,152.2K
11:22 2,846.80 2,848.62 2,846.80 2,848.30 212,312.2K
11:23 2,848.09 2,849.06 2,848.09 2,849.04 117,175.4K
11:24 2,849.20 2,849.30 2,848.15 2,848.79 135,330.0K
11:25 2,848.97 2,848.97 2,847.43 2,848.76 115,543.6K
11:26 2,848.48 2,848.48 2,847.52 2,847.90 66,444.8K
11:27 2,847.68 2,847.68 2,846.84 2,846.84 111,683.2K
11:28 2,846.80 2,848.80 2,846.76 2,848.80 99,169.5K
11:29 2,848.83 2,850.53 2,848.83 2,849.39 144,738.8K
11:30 2,849.33 2,849.33 2,848.73 2,848.98 72,847.4K
11:31 2,848.90 2,849.13 2,848.50 2,848.50 51,011.6K
11:32 2,848.69 2,849.54 2,848.63 2,849.30 91,399.5K
11:33 2,849.29 2,849.62 2,849.28 2,849.56 52,270.6K
11:34 2,849.79 2,850.22 2,849.72 2,850.22 115,089.4K
11:35 2,850.45 2,850.45 2,848.58 2,848.58 107,319.2K
11:36 2,848.87 2,851.25 2,848.87 2,850.28 261,193.2K
11:37 2,849.80 2,851.14 2,849.75 2,850.71 93,859.6K
11:38 2,850.97 2,851.68 2,850.97 2,851.68 93,502.0K
11:39 2,851.61 2,852.54 2,851.61 2,852.54 107,370.9K
11:40 2,852.76 2,853.47 2,852.61 2,853.32 141,647.2K
11:41 2,852.70 2,853.00 2,852.55 2,853.00 105,272.9K
11:42 2,852.92 2,853.17 2,851.01 2,851.01 92,085.8K
11:43 2,850.84 2,852.05 2,850.59 2,852.05 46,661.3K
11:44 2,852.05 2,852.96 2,851.97 2,852.86 80,688.3K
11:45 2,853.35 2,853.42 2,851.72 2,851.72 100,802.2K
11:46 2,851.78 2,853.36 2,851.61 2,853.20 95,996.6K
11:47 2,852.97 2,855.52 2,852.75 2,854.93 186,464.7K
11:48 2,854.83 2,854.83 2,853.39 2,853.39 86,280.8K
11:49 2,853.39 2,854.83 2,853.39 2,854.35 66,235.0K
11:50 2,852.06 2,852.06 2,849.63 2,849.97 193,378.1K
11:51 2,850.05 2,851.18 2,849.64 2,851.18 88,310.2K
11:52 2,851.19 2,853.71 2,851.19 2,853.35 80,188.4K
11:53 2,853.32 2,853.70 2,853.32 2,853.70 36,249.3K
11:54 2,852.90 2,852.90 2,851.21 2,851.46 68,814.2K
11:55 2,851.77 2,852.14 2,851.49 2,852.09 49,859.3K
11:56 2,852.10 2,852.43 2,851.67 2,851.81 62,193.3K
11:57 2,851.84 2,851.84 2,850.31 2,850.36 71,881.8K
11:58 2,850.41 2,851.62 2,850.32 2,851.50 46,542.2K
11:59 2,851.89 2,852.20 2,851.85 2,851.85 38,241.8K
12:00 2,852.46 2,852.65 2,850.55 2,850.55 107,903.2K
12:01 2,850.39 2,850.39 2,847.95 2,847.95 231,421.3K
12:02 2,847.97 2,849.01 2,846.76 2,847.35 331,087.3K
12:03 2,847.13 2,848.44 2,846.95 2,847.47 103,785.7K
12:04 2,847.55 2,847.70 2,847.47 2,847.66 118,782.7K
12:05 2,847.29 2,847.29 2,846.52 2,846.52 123,927.6K
12:06 2,846.15 2,846.22 2,845.12 2,845.13 187,769.3K
12:07 2,845.14 2,846.03 2,845.08 2,846.03 186,505.9K
12:08 2,846.02 2,847.19 2,845.11 2,845.11 131,914.9K
12:09 2,845.27 2,845.66 2,844.99 2,845.22 77,142.5K
12:10 2,845.08 2,845.47 2,844.87 2,845.08 126,956.4K
12:11 2,845.07 2,845.95 2,844.68 2,845.88 128,543.4K
12:12 2,845.87 2,845.87 2,845.33 2,845.33 49,847.4K
12:13 2,845.19 2,845.19 2,841.50 2,841.71 317,210.0K
12:14 2,841.31 2,841.81 2,840.73 2,841.76 277,814.0K
12:15 2,841.04 2,841.41 2,841.04 2,841.41 132,015.4K
12:16 2,841.59 2,841.66 2,840.56 2,841.26 238,617.2K
12:17 2,841.10 2,841.28 2,840.87 2,841.20 136,893.2K
12:18 2,841.12 2,841.20 2,839.91 2,840.76 155,138.0K
12:19 2,840.94 2,843.00 2,840.94 2,842.79 158,267.5K
12:20 2,843.09 2,843.09 2,841.60 2,841.60 111,541.1K
12:21 2,841.46 2,841.82 2,841.29 2,841.29 108,717.6K
12:22 2,841.13 2,842.69 2,840.37 2,842.69 202,318.8K
12:23 2,842.55 2,842.64 2,841.78 2,842.07 95,339.4K
12:24 2,841.48 2,841.48 2,840.60 2,840.60 93,110.5K
12:25 2,840.27 2,840.27 2,839.07 2,840.08 183,946.5K
12:26 2,840.67 2,841.28 2,840.64 2,841.28 94,219.0K
12:27 2,841.10 2,841.10 2,840.31 2,840.36 106,100.0K
12:28 2,840.26 2,841.45 2,840.26 2,841.29 96,984.8K
12:29 2,841.35 2,841.57 2,840.56 2,840.56 105,625.5K
12:30 2,840.29 2,840.39 2,838.61 2,838.61 196,199.9K
12:31 2,838.37 2,838.68 2,836.98 2,836.98 204,145.0K
12:32 2,836.03 2,837.00 2,836.03 2,836.57 309,459.9K
12:33 2,836.29 2,836.29 2,834.13 2,834.13 330,517.1K
12:34 2,834.09 2,835.43 2,834.04 2,835.08 143,110.1K
12:35 2,834.78 2,834.78 2,833.83 2,833.83 160,085.5K
12:36 2,833.93 2,833.93 2,832.95 2,832.95 140,639.7K
12:37 2,832.01 2,832.36 2,831.33 2,831.99 400,307.5K
12:38 2,831.58 2,831.58 2,830.99 2,830.99 284,555.2K
12:39 2,831.18 2,832.01 2,830.97 2,831.78 168,440.1K
12:40 2,831.33 2,831.33 2,829.36 2,830.88 279,751.6K
12:41 2,830.18 2,830.21 2,829.07 2,829.07 225,499.1K
12:42 2,828.63 2,828.63 2,826.32 2,826.32 413,169.3K
12:43 2,826.08 2,826.97 2,825.57 2,826.97 518,880.1K
12:44 2,827.42 2,827.77 2,825.56 2,825.89 383,688.1K
12:45 2,825.64 2,828.49 2,823.82 2,823.82 584,439.5K
12:46 2,823.41 2,825.62 2,823.19 2,825.19 378,383.2K
12:47 2,825.37 2,826.68 2,825.37 2,826.16 221,745.7K
12:48 2,826.66 2,828.50 2,826.58 2,827.91 385,316.8K
12:49 2,828.31 2,830.21 2,828.31 2,829.89 315,276.5K
12:50 2,830.26 2,830.88 2,830.26 2,830.88 276,317.8K
12:51 2,830.82 2,832.47 2,830.82 2,831.84 221,866.2K
12:52 2,831.78 2,832.98 2,831.74 2,832.22 160,167.2K
12:53 2,832.04 2,832.62 2,831.55 2,831.55 145,206.4K
12:54 2,831.47 2,832.46 2,831.47 2,832.46 74,561.0K
12:55 2,832.63 2,833.29 2,832.63 2,832.73 132,749.8K
12:56 2,832.65 2,832.69 2,831.66 2,832.69 95,599.8K
12:57 2,833.22 2,834.05 2,833.22 2,834.05 135,890.6K
12:58 2,833.58 2,834.98 2,833.57 2,834.98 127,657.7K
12:59 2,833.92 2,833.98 2,833.24 2,833.82 112,395.2K
13:00 2,833.43 2,834.66 2,833.39 2,834.66 139,934.0K
13:01 2,834.58 2,835.38 2,834.58 2,835.38 120,365.0K
13:02 2,835.17 2,835.69 2,833.01 2,833.01 177,477.1K
13:03 2,833.00 2,834.46 2,832.76 2,834.13 71,858.2K
13:04 2,834.13 2,834.24 2,833.86 2,834.24 31,948.7K
13:05 2,834.17 2,834.24 2,832.17 2,832.18 76,541.0K
13:06 2,832.15 2,832.28 2,830.21 2,830.21 128,375.2K
13:07 2,829.91 2,829.91 2,828.50 2,828.61 158,870.0K
13:08 2,828.64 2,828.64 2,828.11 2,828.60 83,511.0K
13:09 2,829.01 2,829.16 2,828.68 2,828.98 143,943.4K
13:10 2,829.39 2,831.49 2,828.70 2,831.49 240,613.7K
13:11 2,831.86 2,832.12 2,831.76 2,832.00 100,074.4K
13:12 2,832.08 2,833.61 2,832.08 2,832.35 126,143.3K
13:13 2,832.36 2,835.17 2,832.33 2,835.17 183,585.7K
13:14 2,834.32 2,836.56 2,834.10 2,836.56 228,032.2K
13:15 2,836.27 2,837.74 2,836.21 2,836.21 239,804.0K
13:16 2,835.88 2,837.25 2,835.88 2,836.74 277,111.8K
13:17 2,836.97 2,837.01 2,836.04 2,836.30 137,653.1K
13:18 2,836.03 2,836.29 2,835.64 2,835.67 94,949.6K
13:19 2,834.94 2,835.04 2,834.29 2,834.32 116,276.3K
13:20 2,834.75 2,834.93 2,833.70 2,833.70 116,988.7K
13:21 2,837.03 2,837.25 2,834.75 2,835.34 297,404.7K
13:22 2,835.09 2,836.23 2,835.09 2,835.40 104,918.2K
13:23 2,835.18 2,835.46 2,833.69 2,833.85 88,295.0K
13:24 2,833.91 2,835.36 2,833.91 2,835.36 47,388.2K
13:25 2,835.53 2,835.53 2,835.16 2,835.26 48,196.7K
13:26 2,835.44 2,835.65 2,834.22 2,834.33 105,609.2K
13:27 2,833.02 2,833.02 2,831.24 2,831.69 134,780.4K
13:28 2,831.52 2,831.65 2,830.12 2,830.12 126,357.3K
13:29 2,830.00 2,830.02 2,829.42 2,829.84 110,916.3K
13:30 2,830.22 2,832.89 2,830.03 2,832.89 164,197.8K
13:31 2,831.85 2,833.93 2,831.85 2,833.69 86,622.5K
13:32 2,833.86 2,834.85 2,833.86 2,834.42 69,456.8K
13:33 2,834.13 2,835.19 2,833.39 2,835.19 79,411.4K
13:34 2,834.71 2,834.95 2,834.04 2,834.13 89,090.5K
13:35 2,834.03 2,835.56 2,833.48 2,834.39 116,426.2K
13:36 2,834.62 2,836.12 2,834.62 2,836.12 39,260.9K
13:37 2,836.44 2,837.09 2,836.44 2,837.05 102,190.2K
13:38 2,837.00 2,837.09 2,836.59 2,836.73 76,921.4K
13:39 2,836.92 2,836.94 2,835.31 2,835.31 69,885.8K
13:40 2,835.27 2,836.71 2,835.27 2,836.71 63,653.1K
13:41 2,836.80 2,837.21 2,836.50 2,837.21 94,921.3K
13:42 2,837.31 2,837.31 2,836.46 2,836.71 42,432.7K
13:43 2,836.54 2,837.64 2,836.54 2,837.64 43,737.8K
13:44 2,837.67 2,838.48 2,836.92 2,838.03 96,456.0K
13:45 2,837.97 2,838.23 2,837.05 2,837.14 60,502.4K
13:46 2,837.14 2,837.14 2,835.62 2,836.82 86,155.8K
13:47 2,836.90 2,837.98 2,836.90 2,837.91 66,457.3K
13:48 2,838.06 2,840.45 2,837.93 2,840.10 168,093.9K
13:49 2,840.40 2,840.62 2,840.37 2,840.62 78,128.0K
13:50 2,840.86 2,840.99 2,839.53 2,839.78 95,319.1K
13:51 2,839.60 2,839.64 2,838.37 2,839.16 92,494.5K
13:52 2,839.34 2,839.54 2,838.70 2,838.70 37,500.4K
13:53 2,838.67 2,838.67 2,838.10 2,838.32 55,510.8K
13:54 2,838.35 2,838.53 2,837.31 2,837.31 62,258.2K
13:55 2,837.35 2,837.38 2,837.00 2,837.15 53,802.8K
13:56 2,837.00 2,838.48 2,837.00 2,838.48 71,804.9K
13:57 2,838.37 2,838.37 2,836.82 2,836.82 84,969.1K
13:58 2,836.70 2,838.49 2,836.70 2,838.49 103,868.2K
13:59 2,838.42 2,838.90 2,838.28 2,838.90 75,029.2K
14:00 2,838.76 2,839.69 2,838.75 2,839.59 58,863.6K
14:01 2,840.08 2,841.41 2,840.08 2,841.41 105,009.5K
14:02 2,841.84 2,843.18 2,841.84 2,843.16 123,720.0K
14:03 2,843.13 2,844.24 2,843.13 2,844.24 131,873.4K
14:04 2,844.09 2,844.22 2,843.82 2,844.22 82,906.9K
14:05 2,843.42 2,843.42 2,841.04 2,841.04 259,577.4K
14:06 2,840.85 2,840.85 2,838.69 2,839.91 210,246.3K
14:07 2,840.06 2,840.77 2,837.98 2,838.19 111,907.1K
14:08 2,838.57 2,838.73 2,837.78 2,837.83 112,599.2K
14:09 2,837.82 2,838.95 2,837.82 2,838.95 39,951.1K
14:10 2,838.00 2,838.62 2,837.97 2,838.59 49,191.9K
14:11 2,838.66 2,839.50 2,838.66 2,839.50 63,666.1K
14:12 2,839.04 2,839.04 2,838.21 2,838.45 56,265.0K
14:13 2,838.59 2,839.28 2,838.59 2,839.28 32,610.1K
14:14 2,839.36 2,839.36 2,838.52 2,839.22 49,595.3K
14:15 2,839.19 2,839.75 2,839.19 2,839.71 34,258.2K
14:16 2,839.07 2,842.00 2,839.07 2,842.00 133,700.7K
14:17 2,842.80 2,845.55 2,842.67 2,845.55 219,570.0K
14:18 2,844.94 2,844.94 2,844.35 2,844.47 83,110.5K
14:19 2,844.46 2,845.49 2,844.46 2,845.23 126,089.9K
14:20 2,845.02 2,845.09 2,842.64 2,843.31 80,105.8K
14:21 2,843.54 2,843.65 2,842.90 2,843.62 46,630.3K
14:22 2,842.96 2,843.08 2,841.43 2,841.65 63,170.9K
14:23 2,840.60 2,841.86 2,840.60 2,841.86 55,564.3K
14:24 2,841.79 2,841.79 2,840.86 2,841.40 47,692.8K
14:25 2,841.38 2,841.57 2,840.10 2,840.10 47,095.3K
14:26 2,840.24 2,840.37 2,839.84 2,840.37 84,436.1K
14:27 2,840.62 2,841.68 2,840.62 2,841.68 39,394.5K
14:28 2,841.71 2,842.57 2,841.71 2,842.47 46,382.4K
14:29 2,842.13 2,842.21 2,835.56 2,835.72 460,231.8K
14:30 2,835.49 2,836.86 2,835.36 2,836.86 203,197.2K
14:31 2,837.30 2,837.30 2,836.52 2,836.96 77,046.0K
14:32 2,836.23 2,836.88 2,835.57 2,836.88 94,136.2K
14:33 2,837.06 2,837.69 2,836.95 2,837.69 58,332.8K
14:34 2,837.65 2,837.92 2,836.13 2,836.13 47,810.7K
14:35 2,835.98 2,835.98 2,834.81 2,834.81 43,126.1K
14:36 2,834.48 2,835.28 2,833.96 2,835.28 143,763.6K
14:37 2,835.35 2,835.82 2,834.71 2,835.82 71,293.6K
14:38 2,836.43 2,836.50 2,834.73 2,834.91 112,733.7K
14:39 2,835.02 2,835.59 2,835.02 2,835.13 23,500.6K
14:40 2,835.05 2,836.55 2,835.05 2,836.26 75,560.3K
14:41 2,836.41 2,837.07 2,836.28 2,837.07 51,710.3K
14:42 2,837.09 2,839.62 2,837.09 2,839.30 58,277.1K
14:43 2,838.21 2,839.32 2,837.05 2,839.32 55,483.8K
14:44 2,838.87 2,841.08 2,838.87 2,840.42 109,850.4K
14:45 2,840.77 2,847.44 2,840.77 2,846.83 346,348.6K
14:46 2,846.49 2,848.89 2,846.06 2,848.76 225,497.5K
14:47 2,849.30 2,849.70 2,847.41 2,847.47 165,936.3K
14:48 2,847.91 2,847.91 2,846.72 2,847.22 95,510.8K
14:49 2,847.18 2,848.23 2,847.07 2,847.10 94,710.3K
14:50 2,846.98 2,847.81 2,846.89 2,847.69 65,381.6K
14:51 2,847.57 2,848.79 2,847.28 2,848.19 69,247.1K
14:52 2,848.62 2,848.72 2,848.27 2,848.58 143,407.0K
14:53 2,848.21 2,850.37 2,848.21 2,850.37 177,652.2K
14:54 2,851.36 2,852.33 2,849.79 2,849.79 270,525.0K
14:55 2,849.77 2,850.37 2,849.55 2,850.09 115,539.9K
14:56 2,849.93 2,849.93 2,848.56 2,848.72 64,958.1K
14:57 2,848.69 2,848.69 2,847.90 2,847.90 54,323.8K
14:58 2,847.75 2,849.25 2,847.75 2,849.25 104,214.3K
14:59 2,849.16 2,849.16 2,848.79 2,848.83 46,220.5K
15:00 2,848.75 2,848.75 2,845.82 2,845.82 128,928.7K
15:01 2,845.62 2,846.53 2,845.62 2,846.31 67,259.0K
15:02 2,846.44 2,847.26 2,846.44 2,846.80 46,652.0K
15:03 2,846.81 2,847.96 2,846.81 2,847.96 93,976.2K
15:04 2,848.16 2,848.71 2,845.66 2,845.66 93,906.5K
15:05 2,845.44 2,846.75 2,845.33 2,846.75 87,689.2K
15:06 2,846.80 2,846.83 2,846.32 2,846.53 60,333.4K
15:07 2,846.56 2,848.59 2,846.56 2,848.59 94,221.9K
15:08 2,848.52 2,849.37 2,848.34 2,848.41 90,238.7K
15:09 2,848.44 2,849.05 2,848.44 2,848.62 37,652.7K
15:10 2,848.71 2,849.57 2,848.71 2,849.50 49,421.3K
15:11 2,849.51 2,849.51 2,846.94 2,847.46 94,823.6K
15:12 2,847.43 2,848.76 2,847.43 2,848.04 43,940.1K
15:13 2,848.13 2,848.47 2,848.08 2,848.17 58,938.6K
15:14 2,848.09 2,848.09 2,847.34 2,847.34 62,058.1K
15:15 2,847.11 2,847.11 2,846.40 2,846.68 92,720.1K
15:16 2,846.53 2,848.49 2,846.53 2,847.46 121,921.6K
15:17 2,847.61 2,849.21 2,847.61 2,849.21 122,986.6K
15:18 2,849.29 2,850.58 2,849.29 2,849.55 102,199.2K
15:19 2,849.55 2,850.50 2,849.49 2,850.19 194,335.3K
15:20 2,850.09 2,851.00 2,850.07 2,851.00 75,882.2K
15:21 2,851.22 2,851.25 2,850.20 2,850.20 151,138.3K
15:22 2,849.92 2,849.92 2,849.23 2,849.23 120,057.1K
15:23 2,849.90 2,849.90 2,849.34 2,849.49 116,500.4K
15:24 2,849.33 2,849.89 2,849.33 2,849.89 56,780.1K
15:25 2,849.62 2,850.50 2,848.77 2,848.77 76,785.7K
15:26 2,848.82 2,848.84 2,847.25 2,847.25 64,641.9K
15:27 2,847.36 2,847.59 2,846.27 2,846.27 77,122.6K
15:28 2,846.41 2,846.51 2,844.78 2,844.80 149,004.8K
15:29 2,845.07 2,845.97 2,845.07 2,845.97 46,748.9K
15:30 2,846.01 2,846.92 2,845.99 2,846.92 52,942.0K
15:31 2,846.99 2,847.64 2,846.99 2,847.57 31,938.6K
15:32 2,847.66 2,848.50 2,847.66 2,848.50 58,518.7K
15:33 2,848.73 2,851.36 2,848.72 2,851.36 143,886.2K
15:34 2,851.45 2,854.58 2,851.45 2,854.16 272,185.9K
15:35 2,854.16 2,854.45 2,853.59 2,854.45 184,483.0K
15:36 2,854.55 2,854.55 2,853.45 2,854.03 78,605.4K
15:37 2,854.00 2,854.18 2,853.65 2,853.67 60,138.1K
15:38 2,853.68 2,853.85 2,853.38 2,853.38 67,363.8K
15:39 2,853.35 2,853.69 2,853.35 2,853.51 84,869.4K
15:40 2,853.61 2,854.35 2,853.56 2,854.35 94,048.0K
15:41 2,855.13 2,855.77 2,854.67 2,854.67 209,675.1K
15:42 2,854.70 2,855.16 2,854.04 2,854.05 133,863.9K
15:43 2,853.95 2,859.64 2,853.92 2,858.62 459,945.0K
15:44 2,858.33 2,858.33 2,857.40 2,857.53 124,591.5K
15:45 2,857.94 2,858.36 2,853.92 2,853.92 259,564.4K
15:46 2,854.16 2,856.31 2,854.16 2,856.01 100,583.1K
15:47 2,855.87 2,857.10 2,854.92 2,854.92 89,973.9K
15:48 2,854.85 2,856.74 2,854.85 2,856.04 58,622.8K
15:49 2,856.10 2,856.10 2,855.01 2,855.78 124,265.3K
15:50 2,855.70 2,856.70 2,855.70 2,856.19 61,656.9K
15:51 2,855.89 2,856.00 2,855.52 2,855.66 50,417.8K
15:52 2,855.45 2,856.38 2,855.34 2,856.21 83,437.9K
15:53 2,856.39 2,856.63 2,855.11 2,855.11 57,341.3K
15:54 2,855.04 2,855.04 2,854.13 2,854.76 76,197.6K
15:55 2,854.70 2,855.18 2,854.51 2,854.51 44,301.4K
15:56 2,854.43 2,855.62 2,854.43 2,855.59 73,811.9K
15:57 2,855.65 2,855.65 2,855.07 2,855.27 29,500.2K
15:58 2,855.16 2,855.20 2,854.89 2,855.12 45,261.8K
15:59 2,854.95 2,855.02 2,854.24 2,854.24 85,441.6K
16:00 2,853.97 2,855.25 2,853.70 2,855.19 105,348.7K
16:01 2,855.39 2,856.84 2,855.31 2,856.84 52,099.5K
16:02 2,856.66 2,857.38 2,856.12 2,857.38 75,904.1K
16:03 2,857.40 2,857.45 2,855.50 2,855.83 54,423.7K
16:04 2,855.91 2,856.22 2,855.33 2,855.45 49,205.9K
16:05 2,855.59 2,855.59 2,853.05 2,853.25 120,052.5K
16:06 2,853.15 2,853.20 2,850.29 2,850.29 130,498.8K
16:07 2,850.27 2,851.98 2,849.72 2,849.78 120,087.1K
16:08 2,850.17 2,851.83 2,850.15 2,850.63 64,754.0K
16:09 2,850.75 2,850.79 2,846.77 2,846.92 223,129.9K
16:10 2,847.67 2,849.35 2,847.67 2,849.30 90,393.2K
16:11 2,849.40 2,849.83 2,848.24 2,848.24 42,290.9K
16:12 2,848.15 2,849.31 2,848.15 2,849.31 47,947.9K
16:13 2,849.21 2,849.89 2,849.21 2,849.80 27,232.2K
16:14 2,850.20 2,850.20 2,848.65 2,848.97 56,736.8K
16:15 2,848.99 2,849.67 2,848.99 2,849.67 33,821.6K
16:16 2,849.74 2,849.74 2,849.06 2,849.06 25,067.8K
16:17 2,849.12 2,849.12 2,848.16 2,848.16 78,893.2K
16:18 2,847.36 2,847.36 2,841.89 2,841.89 407,862.1K
16:19 2,842.19 2,842.99 2,841.57 2,842.95 162,176.5K
16:20 2,842.73 2,842.73 2,840.27 2,840.27 208,807.2K
16:21 2,839.88 2,840.86 2,838.87 2,840.86 209,473.1K
16:22 2,840.48 2,840.48 2,839.36 2,839.52 121,195.5K
16:23 2,838.37 2,838.37 2,835.66 2,837.02 385,216.1K
16:24 2,837.39 2,839.02 2,837.29 2,838.36 77,389.3K
16:25 2,838.15 2,838.15 2,836.92 2,836.92 85,392.9K
16:26 2,836.82 2,838.09 2,835.90 2,836.95 106,116.7K
16:27 2,836.82 2,837.96 2,836.63 2,837.32 88,722.8K
16:28 2,837.25 2,837.25 2,830.85 2,831.06 428,846.6K
16:29 2,831.58 2,834.81 2,831.42 2,834.70 379,107.7K
16:30 2,831.90 2,832.70 2,831.79 2,832.25 137,594.6K
16:31 2,832.02 2,834.95 2,832.02 2,832.65 134,652.8K
16:32 2,832.53 2,833.58 2,832.53 2,833.21 68,860.5K
16:33 2,833.16 2,838.34 2,833.16 2,838.34 194,975.6K
16:34 2,837.80 2,837.80 2,836.53 2,837.28 100,304.7K
16:35 2,837.33 2,837.33 2,834.88 2,834.88 134,275.8K
16:36 2,836.25 2,836.34 2,835.84 2,836.01 108,195.0K
16:37 2,836.03 2,836.47 2,835.80 2,836.08 61,472.0K
16:38 2,836.18 2,836.33 2,835.92 2,836.26 75,953.9K
16:39 2,836.13 2,837.17 2,836.05 2,836.30 123,215.4K
16:40 2,835.99 2,835.99 2,832.98 2,833.09 152,432.1K
16:41 2,833.31 2,836.10 2,833.31 2,836.10 111,935.2K
16:42 2,836.76 2,836.76 2,835.72 2,835.83 83,166.8K
16:43 2,838.77 2,840.85 2,838.77 2,840.85 306,612.2K
16:44 2,842.07 2,856.29 2,842.07 2,853.37 1,030,557.6K
16:45 2,853.73 2,853.73 2,850.00 2,850.00 239,178.4K
16:46 2,850.37 2,856.59 2,850.37 2,853.95 494,405.3K
16:47 2,853.97 2,854.49 2,851.38 2,852.89 290,872.5K
16:48 2,852.80 2,856.11 2,851.76 2,854.31 427,220.8K
16:49 2,856.54 2,861.18 2,856.54 2,858.69 445,189.6K
16:50 2,858.35 2,861.94 2,858.28 2,858.28 294,199.8K
16:51 2,858.73 2,858.73 2,856.60 2,857.98 188,691.6K
16:52 2,857.74 2,860.61 2,857.74 2,858.89 206,872.4K
16:53 2,858.89 2,859.05 2,857.87 2,857.87 112,224.6K
16:54 2,857.81 2,858.80 2,856.93 2,856.93 152,639.6K
16:55 2,856.48 2,856.62 2,853.59 2,853.59 214,254.6K
16:56 2,853.79 2,853.96 2,852.54 2,852.65 94,898.3K
16:57 2,851.58 2,852.88 2,849.27 2,852.88 194,836.6K
16:58 2,852.90 2,856.28 2,849.48 2,855.57 370,529.7K
16:59 2,855.23 2,855.31 2,852.28 2,853.50 91,131.3K
17:00 2,853.96 2,854.49 2,850.23 2,851.22 210,482.3K
17:01 2,850.96 2,850.96 2,846.96 2,850.16 207,247.7K
17:02 2,850.78 2,850.94 2,847.43 2,847.78 102,485.1K
17:03 2,847.67 2,849.17 2,847.43 2,849.17 111,003.3K
17:04 2,849.16 2,850.21 2,849.13 2,849.92 57,330.8K
17:05 2,850.22 2,851.72 2,850.16 2,851.72 63,335.3K
17:06 2,852.43 2,855.09 2,852.43 2,854.80 192,842.3K
17:07 2,854.62 2,855.42 2,854.62 2,855.31 133,320.9K
17:08 2,855.34 2,856.43 2,855.34 2,856.32 168,021.0K
17:09 2,856.39 2,858.02 2,856.39 2,857.53 184,396.3K
17:10 2,858.83 2,860.48 2,858.56 2,860.48 277,917.0K
17:11 2,861.36 2,861.43 2,859.92 2,860.68 232,656.9K
17:12 2,859.58 2,859.64 2,858.76 2,859.36 129,734.5K
17:13 2,859.33 2,859.33 2,856.68 2,856.68 202,861.0K
17:14 2,856.82 2,857.44 2,856.59 2,856.59 73,415.0K
17:15 2,856.66 2,858.09 2,856.33 2,856.67 124,387.2K
17:16 2,856.62 2,857.38 2,856.62 2,856.80 86,518.7K
17:17 2,856.58 2,856.66 2,855.79 2,855.79 158,361.1K
17:18 2,855.90 2,856.47 2,855.82 2,855.97 48,320.5K
17:19 2,856.10 2,856.20 2,855.49 2,855.57 70,224.2K
17:20 2,855.70 2,856.80 2,855.70 2,856.80 54,442.6K
17:21 2,857.30 2,860.66 2,857.30 2,859.38 215,725.3K
17:22 2,858.75 2,858.75 2,857.92 2,857.92 53,250.4K
17:23 2,858.10 2,858.19 2,855.06 2,855.06 171,386.6K
17:24 2,855.10 2,855.10 2,853.13 2,853.13 168,866.5K
17:25 2,852.97 2,852.97 2,851.22 2,852.30 187,114.9K
17:26 2,852.82 2,853.81 2,852.67 2,853.77 112,750.3K
17:27 2,854.09 2,854.96 2,852.96 2,853.04 76,231.6K
17:28 2,853.13 2,853.20 2,852.67 2,852.76 79,614.4K
17:29 2,852.82 2,853.78 2,852.68 2,853.41 39,731.1K
17:30 2,853.47 2,853.99 2,853.47 2,853.99 72,973.3K
17:31 2,854.11 2,854.27 2,853.25 2,853.25 58,738.8K
17:32 2,853.02 2,853.42 2,852.97 2,853.04 41,081.7K
17:33 2,853.03 2,853.17 2,852.33 2,852.33 49,194.3K
17:34 2,850.55 2,851.34 2,850.15 2,851.34 163,365.3K
17:35 2,851.51 2,851.51 2,850.39 2,850.41 62,876.8K
17:36 2,850.19 2,850.23 2,846.74 2,846.80 262,441.9K
17:37 2,846.96 2,847.81 2,846.84 2,847.51 197,431.3K
17:38 2,847.27 2,847.27 2,846.27 2,846.27 77,120.1K
17:39 2,846.23 2,848.28 2,846.23 2,848.20 71,182.0K
17:40 2,847.88 2,847.88 2,845.39 2,846.70 122,816.7K
17:41 2,847.43 2,847.47 2,847.01 2,847.47 65,875.8K
17:42 2,847.58 2,854.46 2,847.58 2,849.82 337,528.8K
17:43 2,849.86 2,852.04 2,849.58 2,850.62 148,353.1K
17:44 2,850.79 2,851.19 2,846.44 2,846.44 136,004.1K
17:45 2,843.84 2,846.06 2,843.77 2,844.91 224,650.0K
17:46 2,845.34 2,846.07 2,845.34 2,845.60 90,195.1K
17:47 2,845.74 2,847.83 2,845.74 2,847.83 59,078.1K
17:48 2,848.55 2,848.55 2,847.23 2,847.91 94,499.6K
17:49 2,847.66 2,848.93 2,847.66 2,848.88 44,408.1K
17:50 2,848.48 2,848.51 2,847.90 2,847.91 71,422.0K
17:51 2,847.79 2,847.87 2,846.55 2,846.64 49,620.9K
17:52 2,846.39 2,849.45 2,846.34 2,849.06 131,049.1K
17:53 2,848.54 2,848.64 2,847.92 2,847.92 44,422.0K
17:54 2,848.01 2,848.54 2,847.41 2,847.47 40,411.6K
17:55 2,847.57 2,847.95 2,845.74 2,845.83 93,390.8K
17:56 2,846.00 2,846.00 2,844.59 2,844.59 118,758.4K
17:57 2,844.64 2,846.26 2,844.64 2,846.05 86,196.0K
17:58 2,846.18 2,847.88 2,846.18 2,847.58 79,075.8K
17:59 2,847.62 2,847.68 2,846.50 2,846.56 31,669.5K
18:00 2,846.42 2,846.42 2,845.85 2,846.15 61,284.4K
18:01 2,846.16 2,847.38 2,846.16 2,846.44 81,638.3K
18:02 2,846.51 2,847.09 2,846.51 2,846.61 31,940.6K
18:03 2,846.58 2,846.78 2,845.92 2,845.92 55,239.7K
18:04 2,845.61 2,845.61 2,843.17 2,843.35 159,910.0K
18:05 2,843.34 2,843.99 2,842.52 2,842.52 81,512.3K
18:06 2,841.63 2,841.72 2,841.00 2,841.13 109,999.6K
18:07 2,840.51 2,841.65 2,840.51 2,841.65 125,867.1K
18:08 2,842.45 2,843.11 2,842.45 2,842.99 60,784.2K
18:09 2,842.82 2,843.19 2,842.35 2,842.43 51,309.3K
18:10 2,842.34 2,843.48 2,842.06 2,843.24 78,738.3K
18:11 2,843.46 2,844.13 2,843.46 2,843.71 52,577.8K
18:12 2,843.90 2,844.16 2,842.86 2,842.86 97,957.2K
18:13 2,842.71 2,842.71 2,841.79 2,841.79 54,651.5K
18:14 2,841.54 2,841.87 2,841.29 2,841.87 74,525.7K
18:15 2,841.98 2,841.98 2,839.94 2,839.94 97,299.5K
18:16 2,839.80 2,839.80 2,839.57 2,839.75 102,404.7K
18:17 2,840.39 2,840.85 2,840.23 2,840.85 75,391.3K
18:18 2,841.20 2,841.65 2,841.20 2,841.42 45,102.6K
18:19 2,841.58 2,842.32 2,841.17 2,842.32 48,628.9K
18:20 2,842.32 2,842.99 2,842.32 2,842.87 63,316.5K
18:21 2,842.79 2,842.91 2,842.35 2,842.35 45,308.6K
18:22 2,842.57 2,842.68 2,841.32 2,841.32 68,217.9K
18:23 2,840.97 2,841.00 2,839.34 2,839.50 97,337.6K
18:24 2,839.74 2,839.74 2,838.18 2,838.18 145,506.3K
18:25 2,838.15 2,839.69 2,838.15 2,838.57 80,364.9K
18:26 2,838.59 2,839.41 2,838.59 2,839.28 73,199.6K
18:27 2,839.19 2,839.44 2,839.09 2,839.44 34,825.3K
18:28 2,839.54 2,839.54 2,838.73 2,839.21 44,088.6K
18:29 2,839.00 2,839.13 2,838.69 2,839.05 62,211.3K
18:30 2,839.87 2,840.00 2,839.13 2,839.51 185,866.5K
18:31 2,839.57 2,842.60 2,839.40 2,842.60 64,249.0K
18:32 2,842.79 2,843.62 2,841.63 2,841.63 62,283.6K
18:33 2,841.67 2,841.95 2,841.54 2,841.65 33,237.8K
18:34 2,841.71 2,841.92 2,841.61 2,841.86 28,686.4K
18:35 2,841.71 2,841.71 2,841.16 2,841.29 33,579.0K
18:36 2,841.24 2,841.30 2,840.84 2,841.02 27,717.0K
18:37 2,841.08 2,841.41 2,841.01 2,841.25 47,398.5K
18:38 2,841.06 2,841.08 2,840.00 2,840.61 66,673.1K
18:39 2,840.69 2,841.66 2,840.64 2,841.49 45,027.1K
18:40 2,841.58 2,841.58 2,841.58 2,841.58 283,547.8K
18:43 2,840.05 2,840.05 2,840.05 2,840.05 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles