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 2,846.86 2,846.95 2,845.16 2,845.38 312,069.5K
10:01 2,846.13 2,846.44 2,844.09 2,844.19 83,838.6K
10:02 2,844.19 2,845.18 2,843.73 2,844.16 110,856.3K
10:03 2,844.01 2,844.27 2,842.95 2,842.95 99,690.4K
10:04 2,842.85 2,844.73 2,841.93 2,844.73 160,290.0K
10:05 2,844.89 2,847.09 2,844.89 2,846.90 144,035.4K
10:06 2,847.29 2,850.08 2,847.29 2,849.08 161,797.1K
10:07 2,848.91 2,848.91 2,847.43 2,848.55 101,887.5K
10:08 2,848.40 2,849.04 2,848.40 2,849.04 62,786.5K
10:09 2,849.11 2,849.25 2,848.58 2,849.25 44,112.7K
10:10 2,849.58 2,850.36 2,849.58 2,850.19 78,276.7K
10:11 2,850.04 2,850.04 2,848.52 2,848.52 51,995.8K
10:12 2,848.32 2,848.32 2,847.03 2,847.23 49,868.8K
10:13 2,847.59 2,848.33 2,847.59 2,848.33 40,112.7K
10:14 2,848.39 2,848.58 2,848.17 2,848.58 50,675.1K
10:15 2,848.54 2,848.85 2,848.46 2,848.85 52,255.3K
10:16 2,848.98 2,851.93 2,848.98 2,851.93 212,658.1K
10:17 2,852.09 2,852.23 2,850.18 2,850.18 121,242.0K
10:18 2,850.20 2,850.56 2,850.17 2,850.54 42,694.8K
10:19 2,850.56 2,850.69 2,850.48 2,850.60 60,122.7K
10:20 2,850.70 2,850.70 2,849.79 2,849.79 37,485.9K
10:21 2,849.82 2,851.12 2,849.82 2,851.12 37,322.4K
10:22 2,851.23 2,851.62 2,851.23 2,851.58 27,378.3K
10:23 2,851.61 2,851.61 2,850.44 2,850.82 40,125.5K
10:24 2,850.83 2,850.83 2,850.51 2,850.78 30,776.2K
10:25 2,850.77 2,851.55 2,850.70 2,851.55 32,971.9K
10:26 2,851.60 2,852.13 2,851.60 2,852.13 49,639.3K
10:27 2,852.28 2,853.23 2,852.28 2,852.97 83,749.7K
10:28 2,851.16 2,851.92 2,851.10 2,851.92 80,177.0K
10:29 2,851.92 2,852.17 2,851.85 2,852.00 29,369.2K
10:30 2,852.01 2,852.71 2,851.99 2,852.71 51,535.7K
10:31 2,852.11 2,852.11 2,849.73 2,850.83 93,684.7K
10:32 2,850.68 2,850.92 2,850.53 2,850.92 13,778.4K
10:33 2,850.95 2,851.04 2,849.23 2,849.23 88,762.6K
10:34 2,849.05 2,850.06 2,848.58 2,848.58 187,867.9K
10:35 2,848.49 2,848.61 2,848.06 2,848.51 112,933.9K
10:36 2,847.94 2,849.45 2,847.75 2,849.45 76,468.5K
10:37 2,849.50 2,849.91 2,848.65 2,848.65 33,684.9K
10:38 2,848.32 2,848.53 2,848.26 2,848.37 48,444.0K
10:39 2,848.39 2,848.75 2,848.39 2,848.75 30,739.8K
10:40 2,848.70 2,848.87 2,848.70 2,848.74 43,634.7K
10:41 2,848.76 2,848.77 2,848.66 2,848.66 23,948.7K
10:42 2,848.85 2,849.20 2,848.85 2,849.03 23,374.9K
10:43 2,848.89 2,849.63 2,848.83 2,849.63 45,393.2K
10:44 2,850.38 2,851.03 2,849.58 2,849.87 74,201.2K
10:45 2,849.99 2,850.22 2,849.99 2,850.22 14,140.8K
10:46 2,850.23 2,850.34 2,850.15 2,850.34 16,756.7K
10:47 2,850.31 2,850.31 2,849.97 2,850.02 21,066.8K
10:48 2,850.02 2,850.29 2,850.02 2,850.17 19,651.7K
10:49 2,850.21 2,850.23 2,849.82 2,849.86 22,593.9K
10:50 2,849.75 2,850.06 2,849.67 2,849.71 30,954.2K
10:51 2,849.61 2,850.02 2,849.54 2,849.92 34,283.5K
10:52 2,849.91 2,850.45 2,849.91 2,850.42 40,347.4K
10:53 2,850.43 2,852.48 2,850.43 2,850.91 127,063.6K
10:54 2,850.49 2,850.73 2,849.31 2,849.64 80,603.4K
10:55 2,849.48 2,849.48 2,848.21 2,849.11 91,564.4K
10:56 2,849.17 2,850.19 2,849.17 2,850.19 35,686.1K
10:57 2,850.31 2,851.00 2,850.31 2,851.00 26,688.1K
10:58 2,851.04 2,851.42 2,849.89 2,850.09 47,897.7K
10:59 2,850.15 2,851.56 2,850.15 2,851.56 39,425.0K
11:00 2,851.58 2,851.61 2,851.22 2,851.28 32,114.9K
11:01 2,851.47 2,851.86 2,851.34 2,851.34 52,526.8K
11:02 2,851.41 2,851.44 2,850.92 2,851.41 44,507.5K
11:03 2,851.50 2,852.30 2,851.50 2,852.30 38,770.1K
11:04 2,852.66 2,853.54 2,852.57 2,853.51 83,282.0K
11:05 2,853.56 2,855.33 2,853.56 2,855.33 139,787.6K
11:06 2,855.11 2,855.22 2,853.76 2,854.55 76,467.1K
11:07 2,854.76 2,855.12 2,854.62 2,855.05 45,105.1K
11:08 2,854.87 2,854.99 2,853.51 2,853.90 78,493.2K
11:09 2,854.02 2,854.90 2,853.82 2,854.90 63,627.4K
11:10 2,854.97 2,855.46 2,854.97 2,855.13 100,756.7K
11:11 2,855.16 2,855.16 2,853.17 2,853.17 74,751.3K
11:12 2,853.21 2,854.53 2,853.21 2,854.53 38,187.3K
11:13 2,854.47 2,854.61 2,854.40 2,854.47 37,209.0K
11:14 2,854.46 2,854.55 2,854.32 2,854.37 72,007.2K
11:15 2,853.98 2,854.70 2,853.58 2,853.58 116,135.6K
11:16 2,853.68 2,853.68 2,852.06 2,852.38 135,523.8K
11:17 2,852.27 2,852.27 2,851.79 2,852.23 82,408.9K
11:18 2,852.11 2,852.13 2,850.52 2,851.03 146,405.7K
11:19 2,851.04 2,851.85 2,851.01 2,851.85 49,762.3K
11:20 2,852.24 2,852.31 2,851.14 2,851.15 55,825.1K
11:21 2,851.33 2,852.16 2,851.33 2,852.08 39,756.3K
11:22 2,852.06 2,852.35 2,851.05 2,852.35 46,689.2K
11:23 2,852.45 2,852.62 2,851.76 2,852.62 60,840.5K
11:24 2,852.58 2,852.66 2,852.32 2,852.61 35,389.1K
11:25 2,852.60 2,852.60 2,851.46 2,851.87 37,072.5K
11:26 2,851.85 2,852.85 2,851.84 2,852.75 54,969.4K
11:27 2,852.80 2,853.30 2,852.72 2,853.30 27,056.2K
11:28 2,853.43 2,853.78 2,853.38 2,853.76 22,092.5K
11:29 2,853.91 2,854.06 2,853.01 2,853.44 35,968.4K
11:30 2,853.02 2,853.49 2,853.02 2,853.48 28,391.6K
11:31 2,853.55 2,853.55 2,853.30 2,853.44 44,570.0K
11:32 2,853.43 2,854.61 2,853.43 2,854.60 92,750.4K
11:33 2,854.49 2,854.60 2,853.25 2,853.69 40,482.0K
11:34 2,853.63 2,855.47 2,853.63 2,855.47 129,677.4K
11:35 2,855.54 2,856.08 2,855.15 2,855.95 120,481.4K
11:36 2,856.04 2,856.04 2,854.29 2,855.05 62,352.1K
11:37 2,855.20 2,856.14 2,855.20 2,856.12 76,992.7K
11:38 2,856.19 2,856.19 2,855.57 2,855.78 45,368.2K
11:39 2,856.95 2,856.96 2,856.66 2,856.84 190,291.7K
11:40 2,856.66 2,856.66 2,856.35 2,856.35 40,162.4K
11:41 2,856.36 2,856.36 2,856.19 2,856.33 35,017.6K
11:42 2,856.22 2,856.66 2,856.22 2,856.42 42,850.9K
11:43 2,856.43 2,856.43 2,855.22 2,855.22 44,502.0K
11:44 2,855.12 2,855.25 2,854.14 2,854.84 55,080.4K
11:45 2,855.18 2,855.54 2,854.99 2,855.54 49,232.6K
11:46 2,855.62 2,856.01 2,855.62 2,855.95 27,502.6K
11:47 2,856.06 2,856.06 2,855.73 2,855.82 36,154.9K
11:48 2,855.76 2,855.77 2,855.53 2,855.74 28,278.9K
11:49 2,855.73 2,855.80 2,855.32 2,855.63 40,849.3K
11:50 2,855.66 2,856.01 2,855.51 2,855.51 46,605.6K
11:51 2,855.47 2,855.73 2,855.47 2,855.57 25,646.3K
11:52 2,855.68 2,855.76 2,855.55 2,855.67 24,403.2K
11:53 2,855.74 2,855.88 2,855.65 2,855.73 19,824.2K
11:54 2,855.83 2,855.83 2,855.45 2,855.57 32,036.7K
11:55 2,855.47 2,855.60 2,855.47 2,855.53 33,230.4K
11:56 2,855.56 2,855.56 2,855.40 2,855.40 64,229.6K
11:57 2,855.44 2,855.64 2,855.39 2,855.53 44,355.2K
11:58 2,855.44 2,855.53 2,855.11 2,855.11 34,650.6K
11:59 2,854.94 2,854.94 2,853.92 2,853.92 96,914.4K
12:00 2,853.93 2,853.93 2,852.41 2,852.41 81,551.5K
12:01 2,852.25 2,852.85 2,851.41 2,851.55 178,944.9K
12:02 2,851.62 2,851.71 2,851.46 2,851.52 59,678.0K
12:03 2,851.65 2,852.27 2,851.65 2,852.27 32,256.0K
12:04 2,852.36 2,852.53 2,852.34 2,852.34 36,441.8K
12:05 2,852.36 2,852.36 2,851.59 2,851.60 49,224.6K
12:06 2,851.65 2,852.09 2,851.65 2,852.08 41,687.2K
12:07 2,852.21 2,852.38 2,852.10 2,852.38 39,886.1K
12:08 2,852.32 2,852.66 2,852.29 2,852.59 46,317.6K
12:09 2,852.80 2,852.88 2,852.72 2,852.88 25,986.6K
12:10 2,852.79 2,853.22 2,852.77 2,852.86 51,611.1K
12:11 2,852.82 2,852.82 2,852.32 2,852.71 26,772.7K
12:12 2,852.73 2,853.11 2,852.63 2,853.11 28,447.3K
12:13 2,853.08 2,853.49 2,853.08 2,853.49 41,001.5K
12:14 2,853.44 2,853.47 2,853.24 2,853.47 74,753.7K
12:15 2,853.47 2,853.68 2,853.47 2,853.68 22,933.4K
12:16 2,853.61 2,853.61 2,852.41 2,852.90 46,356.9K
12:17 2,852.93 2,852.99 2,852.18 2,852.18 39,551.9K
12:18 2,852.41 2,852.41 2,852.06 2,852.06 31,759.2K
12:19 2,851.88 2,851.88 2,851.55 2,851.60 55,718.2K
12:20 2,851.23 2,851.90 2,851.06 2,851.89 53,709.6K
12:21 2,851.92 2,852.88 2,851.89 2,852.88 28,510.2K
12:22 2,853.05 2,853.26 2,852.61 2,853.26 31,480.2K
12:23 2,853.27 2,854.42 2,853.27 2,854.11 50,848.3K
12:24 2,854.11 2,854.67 2,854.02 2,854.56 41,681.2K
12:25 2,854.54 2,854.97 2,854.41 2,854.97 28,812.7K
12:26 2,854.86 2,854.86 2,854.47 2,854.47 45,382.4K
12:27 2,854.42 2,854.60 2,854.42 2,854.54 34,709.1K
12:28 2,854.61 2,854.73 2,854.48 2,854.67 23,890.8K
12:29 2,854.69 2,855.02 2,854.69 2,854.93 32,897.4K
12:30 2,855.34 2,856.14 2,855.30 2,856.14 126,776.0K
12:31 2,856.24 2,856.57 2,856.20 2,856.57 81,046.2K
12:32 2,856.56 2,857.13 2,856.43 2,857.13 51,788.6K
12:33 2,857.14 2,857.25 2,856.72 2,856.83 60,943.6K
12:34 2,856.89 2,857.78 2,856.89 2,857.78 65,790.0K
12:35 2,857.69 2,857.87 2,857.43 2,857.43 73,968.6K
12:36 2,857.29 2,857.29 2,856.47 2,856.47 57,170.4K
12:37 2,856.54 2,856.54 2,856.38 2,856.50 25,791.1K
12:38 2,856.46 2,856.46 2,856.14 2,856.14 28,749.1K
12:39 2,856.01 2,856.05 2,855.74 2,855.75 42,651.9K
12:40 2,855.47 2,855.47 2,855.25 2,855.37 60,827.4K
12:41 2,855.39 2,855.46 2,855.31 2,855.35 45,483.0K
12:42 2,855.44 2,855.44 2,854.48 2,854.48 57,674.4K
12:43 2,854.51 2,854.58 2,854.29 2,854.46 47,282.2K
12:44 2,854.45 2,854.51 2,853.77 2,853.92 82,332.7K
12:45 2,853.87 2,854.26 2,853.87 2,854.26 50,535.2K
12:46 2,854.29 2,854.52 2,854.29 2,854.43 53,315.6K
12:47 2,854.49 2,855.24 2,854.49 2,855.23 54,888.2K
12:48 2,855.41 2,855.97 2,855.28 2,855.86 76,833.9K
12:49 2,856.00 2,856.01 2,855.69 2,856.01 60,491.4K
12:50 2,856.66 2,856.99 2,856.62 2,856.62 61,520.5K
12:51 2,856.75 2,856.93 2,856.75 2,856.85 43,195.6K
12:52 2,856.88 2,856.88 2,856.51 2,856.61 36,465.6K
12:53 2,856.54 2,856.81 2,856.52 2,856.52 37,956.0K
12:54 2,856.64 2,856.65 2,856.44 2,856.44 56,612.5K
12:55 2,856.51 2,856.53 2,856.30 2,856.53 39,472.7K
12:56 2,856.63 2,857.20 2,856.63 2,857.11 128,160.5K
12:57 2,857.26 2,857.49 2,857.26 2,857.33 51,861.6K
12:58 2,857.35 2,857.35 2,856.80 2,856.80 61,643.2K
12:59 2,857.04 2,857.30 2,856.98 2,857.25 49,940.3K
13:00 2,857.21 2,857.64 2,857.21 2,857.63 58,653.5K
13:01 2,857.67 2,857.72 2,857.41 2,857.41 29,524.0K
13:02 2,857.07 2,857.07 2,856.20 2,856.22 35,634.0K
13:03 2,856.13 2,856.13 2,854.82 2,854.82 66,541.8K
13:04 2,854.81 2,854.90 2,853.84 2,854.04 94,773.4K
13:05 2,854.03 2,854.44 2,854.03 2,854.36 44,104.6K
13:06 2,854.25 2,854.71 2,854.25 2,854.71 42,965.6K
13:07 2,854.72 2,854.72 2,852.05 2,852.05 141,295.8K
13:08 2,851.76 2,851.76 2,846.62 2,846.62 322,559.8K
13:09 2,848.32 2,849.29 2,848.18 2,848.87 149,581.5K
13:10 2,848.47 2,848.47 2,846.71 2,846.71 138,998.2K
13:11 2,846.16 2,847.85 2,846.00 2,847.85 139,583.0K
13:12 2,847.86 2,848.74 2,847.73 2,848.74 84,899.7K
13:13 2,848.88 2,848.88 2,848.48 2,848.64 40,960.1K
13:14 2,848.64 2,848.74 2,848.34 2,848.74 33,308.5K
13:15 2,848.87 2,849.16 2,848.56 2,849.16 56,097.3K
13:16 2,849.42 2,849.47 2,849.18 2,849.18 54,615.1K
13:17 2,849.10 2,849.20 2,849.07 2,849.14 55,505.1K
13:18 2,849.16 2,849.19 2,848.88 2,848.88 27,005.4K
13:19 2,848.09 2,848.66 2,847.93 2,848.00 103,023.7K
13:20 2,848.07 2,848.24 2,846.61 2,846.61 64,854.0K
13:21 2,844.75 2,845.18 2,844.51 2,844.91 198,015.2K
13:22 2,845.02 2,845.98 2,845.02 2,845.92 132,191.4K
13:23 2,846.09 2,847.17 2,846.09 2,846.52 68,114.2K
13:24 2,846.51 2,847.28 2,846.51 2,847.28 70,018.6K
13:25 2,847.23 2,847.45 2,846.54 2,846.54 68,194.2K
13:26 2,846.42 2,846.42 2,845.29 2,845.58 74,794.2K
13:27 2,845.65 2,845.79 2,842.72 2,843.36 137,151.2K
13:28 2,843.35 2,843.80 2,839.00 2,839.00 458,925.9K
13:29 2,839.24 2,840.42 2,838.73 2,840.42 208,577.4K
13:30 2,840.69 2,840.69 2,838.61 2,839.66 184,163.2K
13:31 2,839.14 2,840.30 2,839.14 2,840.30 101,401.7K
13:32 2,840.29 2,842.34 2,840.29 2,842.34 81,951.1K
13:33 2,842.42 2,842.66 2,841.55 2,841.55 72,265.6K
13:34 2,841.34 2,841.44 2,841.14 2,841.18 39,064.1K
13:35 2,841.19 2,841.19 2,840.18 2,840.65 84,414.7K
13:36 2,840.77 2,843.57 2,840.77 2,843.09 137,089.1K
13:37 2,843.11 2,844.36 2,843.01 2,844.23 69,075.2K
13:38 2,844.12 2,844.25 2,843.85 2,844.12 36,592.2K
13:39 2,844.07 2,845.32 2,843.67 2,845.20 113,466.5K
13:40 2,845.12 2,845.12 2,844.26 2,844.35 60,435.0K
13:41 2,844.06 2,844.65 2,843.96 2,844.48 37,948.8K
13:42 2,844.86 2,845.16 2,844.76 2,845.16 28,363.1K
13:43 2,845.17 2,845.42 2,844.56 2,844.80 59,256.8K
13:44 2,844.78 2,844.98 2,844.62 2,844.97 10,425.1K
13:45 2,845.01 2,845.16 2,844.87 2,844.89 28,221.4K
13:46 2,844.92 2,844.92 2,842.81 2,843.89 61,322.1K
13:47 2,843.78 2,844.48 2,843.78 2,844.48 37,288.5K
13:48 2,844.53 2,844.53 2,843.98 2,844.28 20,732.8K
13:49 2,844.25 2,844.41 2,843.88 2,843.88 35,284.0K
13:50 2,843.89 2,843.89 2,842.91 2,842.91 28,631.9K
13:51 2,842.72 2,844.00 2,842.69 2,844.00 58,900.2K
13:52 2,843.41 2,843.86 2,842.98 2,842.98 27,784.7K
13:53 2,842.98 2,842.98 2,842.47 2,842.51 23,688.4K
13:54 2,842.54 2,842.97 2,841.73 2,841.73 78,626.2K
13:55 2,841.41 2,842.65 2,841.41 2,842.10 59,492.4K
13:56 2,841.29 2,841.90 2,841.13 2,841.90 54,656.1K
13:57 2,841.87 2,841.90 2,841.36 2,841.36 29,177.7K
13:58 2,841.34 2,841.34 2,840.84 2,840.84 47,461.7K
13:59 2,840.81 2,841.10 2,840.76 2,840.92 37,412.2K
14:00 2,840.74 2,841.28 2,840.72 2,841.27 30,461.7K
14:01 2,841.66 2,841.71 2,841.35 2,841.53 38,057.6K
14:02 2,841.48 2,841.62 2,840.83 2,840.83 55,378.8K
14:03 2,840.81 2,840.99 2,840.68 2,840.75 89,214.9K
14:04 2,840.66 2,840.98 2,840.66 2,840.76 67,694.4K
14:05 2,840.82 2,840.82 2,832.69 2,832.86 519,576.6K
14:06 2,833.14 2,833.46 2,826.50 2,827.84 942,063.2K
14:07 2,828.14 2,829.88 2,828.14 2,829.88 299,103.7K
14:08 2,830.18 2,832.07 2,830.18 2,831.86 131,509.2K
14:09 2,830.62 2,831.07 2,829.58 2,829.77 201,230.6K
14:10 2,829.22 2,831.57 2,829.22 2,831.57 123,328.6K
14:11 2,831.52 2,834.81 2,831.43 2,834.81 234,164.2K
14:12 2,834.97 2,840.91 2,834.97 2,837.99 363,875.5K
14:13 2,837.26 2,838.99 2,836.34 2,838.99 164,518.3K
14:14 2,839.03 2,839.03 2,837.44 2,837.44 48,510.1K
14:15 2,836.80 2,837.11 2,836.80 2,837.11 32,423.1K
14:16 2,837.11 2,837.11 2,835.84 2,836.15 91,734.4K
14:17 2,836.12 2,836.19 2,835.99 2,836.06 58,947.7K
14:18 2,836.17 2,838.10 2,836.16 2,838.10 65,152.4K
14:19 2,838.09 2,838.30 2,838.03 2,838.12 44,636.8K
14:20 2,838.00 2,838.00 2,837.48 2,837.48 49,194.1K
14:21 2,837.37 2,837.62 2,837.10 2,837.10 65,273.1K
14:22 2,837.23 2,838.08 2,836.88 2,838.08 44,128.2K
14:23 2,838.11 2,839.58 2,838.11 2,839.28 89,288.5K
14:24 2,839.32 2,841.43 2,839.32 2,841.43 122,193.6K
14:25 2,841.48 2,842.11 2,839.92 2,840.17 144,342.0K
14:26 2,840.25 2,840.43 2,839.87 2,840.12 93,523.9K
14:27 2,840.14 2,844.42 2,840.03 2,843.46 163,461.2K
14:28 2,843.26 2,843.80 2,843.22 2,843.22 76,403.8K
14:29 2,843.19 2,843.88 2,843.19 2,843.56 66,128.6K
14:30 2,843.20 2,847.30 2,843.20 2,846.93 267,261.8K
14:31 2,846.33 2,846.33 2,844.80 2,844.80 104,233.6K
14:32 2,844.54 2,845.81 2,844.54 2,845.02 65,796.0K
14:33 2,844.95 2,844.95 2,844.54 2,844.62 45,922.0K
14:34 2,844.61 2,844.61 2,844.06 2,844.16 22,229.2K
14:35 2,844.04 2,844.04 2,843.66 2,843.68 84,745.1K
14:36 2,843.62 2,845.46 2,843.62 2,845.22 63,253.5K
14:37 2,845.26 2,845.36 2,843.79 2,843.79 60,710.1K
14:38 2,843.63 2,843.72 2,843.04 2,843.18 115,945.0K
14:39 2,843.57 2,844.06 2,843.48 2,843.48 42,319.4K
14:40 2,843.62 2,845.72 2,843.62 2,845.51 47,226.7K
14:41 2,845.52 2,845.62 2,844.46 2,844.60 29,552.5K
14:42 2,844.60 2,844.63 2,844.33 2,844.33 16,574.6K
14:43 2,844.45 2,844.46 2,843.95 2,843.95 29,925.5K
14:44 2,843.46 2,844.25 2,843.41 2,844.25 40,776.6K
14:45 2,844.38 2,844.83 2,844.28 2,844.83 35,705.8K
14:46 2,844.62 2,844.62 2,844.18 2,844.31 26,744.4K
14:47 2,844.24 2,844.52 2,844.24 2,844.52 30,524.6K
14:48 2,844.64 2,847.21 2,844.53 2,846.84 159,397.8K
14:49 2,846.96 2,846.96 2,846.12 2,846.12 71,548.1K
14:50 2,846.09 2,846.09 2,844.99 2,845.07 61,848.7K
14:51 2,844.90 2,844.95 2,844.55 2,844.60 23,657.1K
14:52 2,844.57 2,845.00 2,844.40 2,845.00 20,893.5K
14:53 2,844.73 2,844.99 2,844.69 2,844.80 23,845.5K
14:54 2,845.00 2,845.01 2,843.24 2,843.24 50,742.0K
14:55 2,843.22 2,843.22 2,841.77 2,841.95 58,549.8K
14:56 2,842.08 2,842.83 2,842.08 2,842.62 54,790.7K
14:57 2,842.61 2,842.83 2,842.23 2,842.35 34,284.6K
14:58 2,842.45 2,843.23 2,842.45 2,843.23 14,857.2K
14:59 2,843.39 2,843.83 2,843.38 2,843.83 21,818.1K
15:00 2,843.74 2,844.07 2,843.49 2,844.07 21,243.1K
15:01 2,844.41 2,848.09 2,844.41 2,847.59 239,166.4K
15:02 2,847.57 2,848.46 2,847.57 2,848.44 49,573.4K
15:03 2,848.17 2,848.31 2,847.74 2,847.78 64,563.5K
15:04 2,847.83 2,847.83 2,847.44 2,847.58 21,366.8K
15:05 2,847.98 2,848.23 2,847.78 2,847.78 29,091.3K
15:06 2,847.84 2,847.86 2,846.56 2,846.60 34,613.6K
15:07 2,846.53 2,846.73 2,846.49 2,846.69 27,019.6K
15:08 2,846.60 2,846.64 2,846.19 2,846.19 19,073.1K
15:09 2,846.05 2,846.05 2,845.26 2,845.60 81,738.1K
15:10 2,845.79 2,845.79 2,830.62 2,832.47 1,115,528.7K
15:11 2,834.94 2,834.99 2,833.65 2,834.69 253,631.3K
15:12 2,834.61 2,835.83 2,833.22 2,833.22 142,217.9K
15:13 2,831.86 2,832.83 2,831.69 2,832.53 176,263.1K
15:14 2,832.89 2,833.02 2,832.18 2,832.79 258,716.2K
15:15 2,831.51 2,831.51 2,829.05 2,829.05 244,365.0K
15:16 2,827.77 2,827.77 2,821.67 2,821.67 1,208,340.4K
15:17 2,821.67 2,821.67 2,816.44 2,817.39 949,360.6K
15:18 2,816.98 2,818.88 2,816.98 2,818.66 416,619.0K
15:19 2,818.39 2,819.53 2,816.55 2,818.43 593,990.1K
15:20 2,818.48 2,818.72 2,814.26 2,817.78 751,882.2K
15:21 2,817.62 2,820.32 2,817.58 2,818.01 465,331.1K
15:22 2,814.58 2,814.58 2,804.76 2,807.94 1,414,851.3K
15:23 2,809.77 2,813.86 2,809.32 2,809.32 540,967.8K
15:24 2,803.34 2,803.34 2,797.54 2,799.94 1,393,055.6K
15:25 2,799.90 2,806.16 2,799.90 2,806.16 766,516.2K
15:26 2,805.64 2,811.27 2,805.64 2,811.27 520,732.9K
15:27 2,811.38 2,813.81 2,810.30 2,812.61 808,332.8K
15:28 2,812.50 2,818.02 2,812.50 2,817.64 696,232.2K
15:29 2,816.35 2,816.49 2,810.03 2,810.47 558,648.1K
15:30 2,810.69 2,815.45 2,810.50 2,815.45 263,488.0K
15:31 2,815.71 2,816.92 2,815.41 2,815.41 352,862.3K
15:32 2,814.22 2,820.73 2,814.00 2,816.41 549,539.8K
15:33 2,817.29 2,817.98 2,812.39 2,812.39 367,567.0K
15:34 2,812.57 2,812.57 2,808.88 2,811.24 410,690.1K
15:35 2,811.39 2,812.66 2,810.77 2,811.56 183,111.6K
15:36 2,807.83 2,809.48 2,807.17 2,807.17 452,360.6K
15:37 2,807.16 2,807.16 2,803.41 2,804.15 377,617.0K
15:38 2,804.62 2,805.02 2,803.49 2,804.09 283,803.9K
15:39 2,803.95 2,805.63 2,803.95 2,805.63 458,239.4K
15:40 2,805.78 2,808.65 2,805.64 2,805.68 191,091.0K
15:41 2,805.62 2,808.30 2,805.62 2,807.09 178,410.6K
15:42 2,807.99 2,809.86 2,807.77 2,808.70 173,085.9K
15:43 2,809.57 2,809.57 2,805.65 2,807.18 198,200.1K
15:44 2,807.51 2,809.38 2,807.51 2,809.38 134,781.3K
15:45 2,809.26 2,809.26 2,807.61 2,807.79 94,028.2K
15:46 2,807.69 2,809.67 2,807.69 2,809.67 184,997.3K
15:47 2,809.79 2,810.01 2,808.58 2,810.01 136,587.8K
15:48 2,810.22 2,810.82 2,809.80 2,810.82 137,926.4K
15:49 2,810.64 2,810.64 2,805.89 2,805.89 228,936.2K
15:50 2,805.17 2,807.33 2,804.74 2,807.33 173,207.9K
15:51 2,807.91 2,808.77 2,806.39 2,807.84 98,773.0K
15:52 2,807.79 2,808.41 2,807.42 2,808.31 140,989.3K
15:53 2,808.48 2,808.52 2,807.69 2,808.10 59,724.5K
15:54 2,808.76 2,809.13 2,808.16 2,809.06 84,817.4K
15:55 2,809.09 2,810.49 2,809.09 2,809.35 165,860.4K
15:56 2,810.14 2,810.14 2,799.50 2,799.50 930,474.8K
15:57 2,798.11 2,800.16 2,795.90 2,798.38 839,346.8K
15:58 2,798.45 2,798.69 2,791.89 2,792.37 629,031.2K
15:59 2,790.96 2,795.91 2,790.96 2,793.14 884,860.9K
16:00 2,792.27 2,792.27 2,790.28 2,790.75 333,064.5K
16:01 2,790.39 2,793.05 2,788.45 2,793.05 900,034.8K
16:02 2,792.80 2,794.90 2,792.80 2,793.53 446,944.1K
16:03 2,793.34 2,793.34 2,789.41 2,790.53 390,732.4K
16:04 2,790.55 2,792.01 2,790.22 2,791.29 354,268.3K
16:05 2,791.01 2,791.19 2,789.06 2,789.35 285,263.2K
16:06 2,789.15 2,789.25 2,785.82 2,785.82 408,428.0K
16:07 2,785.40 2,789.36 2,785.01 2,788.88 439,950.0K
16:08 2,789.66 2,793.17 2,789.66 2,792.63 393,222.0K
16:09 2,791.45 2,792.35 2,791.11 2,792.35 227,931.0K
16:10 2,791.75 2,791.75 2,789.70 2,789.70 242,852.1K
16:11 2,789.49 2,789.49 2,786.74 2,786.74 297,833.3K
16:12 2,786.27 2,786.93 2,785.55 2,786.93 505,240.3K
16:13 2,786.88 2,788.04 2,786.88 2,787.17 255,548.6K
16:14 2,787.26 2,787.26 2,782.07 2,782.95 501,950.6K
16:15 2,782.29 2,785.31 2,781.00 2,785.31 434,474.5K
16:16 2,785.42 2,788.28 2,785.42 2,786.88 296,966.1K
16:17 2,787.28 2,787.49 2,783.97 2,785.22 215,147.6K
16:18 2,785.82 2,786.98 2,785.81 2,786.49 163,291.7K
16:19 2,787.42 2,789.87 2,787.42 2,789.87 356,994.5K
16:20 2,789.68 2,798.81 2,788.03 2,798.30 802,723.1K
16:21 2,796.22 2,799.50 2,796.22 2,799.18 419,608.1K
16:22 2,799.26 2,802.66 2,797.62 2,802.66 538,802.4K
16:23 2,802.49 2,802.49 2,799.70 2,799.70 349,031.9K
16:24 2,799.74 2,809.82 2,799.73 2,809.82 719,185.8K
16:25 2,812.03 2,812.03 2,806.89 2,806.89 683,321.7K
16:26 2,807.28 2,809.23 2,807.06 2,807.06 289,652.8K
16:27 2,807.07 2,810.80 2,807.07 2,808.62 411,889.8K
16:28 2,810.52 2,814.06 2,810.08 2,814.06 565,706.6K
16:29 2,814.82 2,821.67 2,814.57 2,821.23 860,250.9K
16:30 2,824.74 2,828.81 2,824.74 2,825.29 1,206,731.1K
16:31 2,824.70 2,827.57 2,824.70 2,826.46 597,226.4K
16:32 2,826.12 2,826.12 2,823.51 2,824.30 670,298.5K
16:33 2,825.82 2,827.79 2,824.89 2,827.79 446,112.8K
16:34 2,825.50 2,851.12 2,825.50 2,851.12 1,882,370.2K
16:35 2,852.12 2,861.34 2,850.89 2,850.89 1,794,568.8K
16:36 2,855.09 2,875.65 2,855.09 2,874.87 3,382,873.1K
16:37 2,871.15 2,871.15 2,859.67 2,859.67 1,347,594.1K
16:38 2,862.16 2,862.91 2,856.43 2,856.43 612,954.6K
16:39 2,854.83 2,854.83 2,851.72 2,853.06 801,530.1K
16:40 2,853.61 2,864.26 2,853.61 2,864.26 757,196.7K
16:41 2,863.72 2,863.72 2,857.16 2,857.91 444,656.8K
16:42 2,859.41 2,859.56 2,856.62 2,856.62 382,597.2K
16:43 2,854.18 2,855.34 2,852.71 2,852.71 440,415.5K
16:44 2,851.12 2,856.39 2,850.97 2,855.87 403,453.6K
16:45 2,857.11 2,862.43 2,855.51 2,855.51 481,354.4K
16:46 2,854.52 2,854.52 2,851.91 2,852.16 307,531.6K
16:47 2,851.83 2,852.63 2,848.51 2,850.39 427,457.2K
16:48 2,849.80 2,852.88 2,849.71 2,852.65 354,059.1K
16:49 2,853.10 2,856.17 2,849.84 2,852.28 402,735.1K
16:50 2,851.72 2,857.17 2,851.72 2,856.36 436,781.1K
16:51 2,856.78 2,857.79 2,856.13 2,857.79 265,740.4K
16:52 2,858.59 2,862.77 2,858.44 2,860.14 928,516.4K
16:53 2,860.43 2,862.01 2,860.43 2,860.93 610,305.0K
16:54 2,859.91 2,861.70 2,859.13 2,861.10 567,035.6K
16:55 2,857.82 2,859.07 2,857.73 2,859.07 376,610.6K
16:56 2,858.77 2,859.09 2,854.05 2,854.05 285,267.8K
16:57 2,854.61 2,855.97 2,854.61 2,854.82 190,955.3K
16:58 2,854.73 2,856.06 2,854.73 2,856.06 244,820.2K
16:59 2,855.96 2,856.22 2,854.40 2,854.44 145,937.3K
17:00 2,854.33 2,856.60 2,854.33 2,856.28 207,520.1K
17:01 2,856.39 2,860.08 2,856.39 2,858.72 289,066.9K
17:02 2,859.37 2,861.68 2,859.05 2,861.58 239,879.6K
17:03 2,863.12 2,865.48 2,861.80 2,862.60 509,577.6K
17:04 2,864.04 2,864.26 2,860.95 2,861.00 216,811.4K
17:05 2,861.39 2,863.84 2,861.39 2,863.12 246,241.7K
17:06 2,862.97 2,866.02 2,862.97 2,863.68 451,208.4K
17:07 2,862.20 2,863.82 2,862.20 2,862.91 167,829.6K
17:08 2,860.57 2,860.57 2,856.58 2,857.99 518,519.5K
17:09 2,858.77 2,859.20 2,857.58 2,859.17 178,551.3K
17:10 2,859.32 2,860.49 2,858.26 2,858.26 139,443.1K
17:11 2,858.25 2,858.96 2,857.69 2,857.69 113,267.7K
17:12 2,857.34 2,857.43 2,854.26 2,854.26 244,028.2K
17:13 2,853.55 2,855.02 2,853.55 2,853.96 273,750.8K
17:14 2,854.39 2,856.28 2,854.39 2,856.06 155,135.4K
17:15 2,855.83 2,857.18 2,855.64 2,855.64 147,985.4K
17:16 2,855.09 2,855.74 2,853.85 2,853.85 223,476.4K
17:17 2,853.73 2,856.55 2,853.73 2,855.88 152,862.0K
17:18 2,855.12 2,857.29 2,855.08 2,857.29 125,945.5K
17:19 2,857.61 2,859.51 2,856.74 2,856.74 146,333.7K
17:20 2,857.25 2,859.68 2,857.25 2,859.68 134,053.4K
17:21 2,860.29 2,860.52 2,859.03 2,859.03 196,408.7K
17:22 2,859.20 2,860.56 2,859.20 2,860.54 153,942.4K
17:23 2,861.27 2,863.17 2,861.27 2,863.17 216,657.0K
17:24 2,863.37 2,863.37 2,859.31 2,859.53 159,506.4K
17:25 2,859.24 2,859.65 2,857.76 2,857.81 114,756.2K
17:26 2,857.16 2,857.32 2,855.29 2,855.29 136,822.3K
17:27 2,856.17 2,856.92 2,856.02 2,856.15 70,693.9K
17:28 2,855.60 2,856.48 2,854.76 2,856.38 125,217.1K
17:29 2,856.46 2,856.46 2,855.43 2,855.93 79,363.1K
17:30 2,856.26 2,856.92 2,856.26 2,856.70 75,299.4K
17:31 2,856.52 2,858.17 2,856.18 2,858.17 103,173.3K
17:32 2,857.79 2,857.93 2,856.50 2,856.50 103,103.7K
17:33 2,856.59 2,857.23 2,855.21 2,855.21 113,809.3K
17:34 2,855.13 2,856.31 2,855.05 2,856.31 98,419.8K
17:35 2,856.61 2,856.67 2,856.04 2,856.55 69,675.6K
17:36 2,856.91 2,857.16 2,855.59 2,855.81 64,091.2K
17:37 2,855.87 2,855.97 2,854.34 2,854.34 127,927.0K
17:38 2,853.82 2,853.89 2,852.85 2,852.85 144,074.9K
17:39 2,852.51 2,853.02 2,852.25 2,852.25 170,458.6K
17:40 2,852.09 2,854.31 2,852.09 2,852.26 114,690.5K
17:41 2,852.04 2,852.04 2,850.17 2,850.17 132,832.6K
17:42 2,850.05 2,850.27 2,849.43 2,849.76 188,987.7K
17:43 2,849.99 2,850.91 2,849.19 2,849.40 146,808.9K
17:44 2,849.64 2,850.11 2,848.74 2,848.74 137,758.8K
17:45 2,848.63 2,848.63 2,843.77 2,843.77 344,579.8K
17:46 2,844.72 2,844.72 2,842.45 2,843.66 315,437.4K
17:47 2,843.19 2,843.19 2,841.65 2,841.70 245,157.4K
17:48 2,840.69 2,844.37 2,840.69 2,843.65 215,689.6K
17:49 2,843.61 2,844.30 2,843.37 2,844.03 99,082.4K
17:50 2,843.94 2,845.08 2,843.94 2,845.08 112,416.7K
17:51 2,845.30 2,845.78 2,844.89 2,844.89 93,117.2K
17:52 2,844.90 2,845.20 2,844.84 2,845.20 84,105.8K
17:53 2,845.16 2,845.67 2,844.63 2,845.67 118,746.6K
17:54 2,845.83 2,847.35 2,845.83 2,846.85 90,788.4K
17:55 2,847.07 2,847.16 2,845.05 2,845.19 99,640.8K
17:56 2,845.11 2,845.52 2,845.07 2,845.33 67,083.3K
17:57 2,845.24 2,845.91 2,845.23 2,845.28 65,557.9K
17:58 2,845.31 2,846.00 2,844.90 2,844.90 89,297.8K
17:59 2,844.85 2,845.17 2,843.82 2,845.17 128,278.6K
18:00 2,846.36 2,851.84 2,846.36 2,851.84 165,199.6K
18:01 2,851.83 2,852.43 2,850.64 2,852.30 140,949.4K
18:02 2,852.72 2,852.72 2,850.52 2,850.52 179,955.5K
18:03 2,850.51 2,850.92 2,850.13 2,850.37 106,600.7K
18:04 2,850.12 2,850.12 2,848.80 2,848.80 98,615.1K
18:05 2,848.06 2,848.11 2,847.22 2,847.38 56,458.3K
18:06 2,847.59 2,848.42 2,847.59 2,848.28 80,365.6K
18:07 2,847.89 2,847.89 2,845.21 2,845.21 73,905.1K
18:08 2,845.20 2,846.03 2,845.07 2,846.00 64,996.7K
18:09 2,846.25 2,846.25 2,843.94 2,844.09 81,680.1K
18:10 2,844.13 2,844.78 2,844.07 2,844.33 52,542.5K
18:11 2,843.63 2,843.63 2,842.26 2,842.63 179,769.7K
18:12 2,842.75 2,843.82 2,842.75 2,843.82 57,816.8K
18:13 2,843.67 2,844.52 2,843.47 2,844.52 57,636.7K
18:14 2,844.55 2,845.54 2,844.55 2,845.19 61,933.3K
18:15 2,845.04 2,845.26 2,844.60 2,844.68 56,928.6K
18:16 2,844.61 2,845.00 2,844.57 2,844.71 51,437.9K
18:17 2,844.81 2,844.97 2,844.18 2,844.18 40,591.0K
18:18 2,843.95 2,843.95 2,842.77 2,842.77 80,490.8K
18:19 2,842.68 2,842.68 2,841.02 2,841.38 146,173.7K
18:20 2,841.50 2,844.29 2,841.50 2,844.29 123,635.9K
18:21 2,844.17 2,844.17 2,842.58 2,842.80 54,539.6K
18:22 2,843.55 2,847.11 2,843.55 2,846.85 239,030.1K
18:23 2,846.35 2,846.35 2,842.93 2,842.93 108,929.4K
18:24 2,842.87 2,844.49 2,842.71 2,844.49 90,940.4K
18:25 2,845.01 2,845.23 2,843.24 2,843.24 55,680.1K
18:26 2,843.09 2,843.21 2,842.42 2,842.42 54,229.6K
18:27 2,841.90 2,843.01 2,841.76 2,842.88 92,097.5K
18:28 2,843.09 2,843.50 2,843.01 2,843.43 21,066.8K
18:29 2,843.51 2,843.51 2,842.63 2,842.63 58,587.7K
18:30 2,842.90 2,846.15 2,842.90 2,844.43 187,998.4K
18:31 2,844.40 2,846.25 2,843.66 2,846.25 89,673.1K
18:32 2,847.03 2,847.03 2,844.99 2,844.99 66,154.1K
18:33 2,844.89 2,844.89 2,843.70 2,843.72 31,597.1K
18:34 2,843.24 2,844.53 2,843.23 2,844.40 70,500.0K
18:35 2,844.25 2,844.34 2,843.60 2,843.94 66,370.6K
18:36 2,844.24 2,844.36 2,843.49 2,844.36 103,350.5K
18:37 2,844.43 2,844.84 2,844.34 2,844.34 79,939.4K
18:38 2,844.55 2,844.55 2,843.92 2,844.10 69,223.2K
18:39 2,844.18 2,844.74 2,844.15 2,844.56 66,729.1K
18:40 2,844.56 2,844.56 2,844.56 2,844.56 381,948.1K
18:43 2,840.34 2,840.34 2,840.34 2,840.34 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles