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 2,860.16 2,860.16 2,858.39 2,858.39 278,341.9K
10:01 2,857.58 2,857.65 2,856.70 2,856.70 113,995.1K
10:02 2,856.80 2,856.80 2,856.04 2,856.04 106,411.0K
10:03 2,855.92 2,856.31 2,855.53 2,855.62 91,037.8K
10:04 2,855.13 2,855.75 2,854.09 2,855.75 205,819.2K
10:05 2,856.04 2,856.04 2,853.76 2,853.76 134,846.1K
10:06 2,853.89 2,854.46 2,853.61 2,853.73 108,197.1K
10:07 2,854.11 2,855.06 2,854.04 2,854.33 82,404.7K
10:08 2,853.99 2,854.17 2,852.51 2,853.44 198,631.6K
10:09 2,853.38 2,853.38 2,852.84 2,852.94 74,311.4K
10:10 2,852.96 2,852.96 2,850.23 2,851.16 243,759.7K
10:11 2,851.82 2,852.11 2,851.53 2,851.53 89,519.9K
10:12 2,851.94 2,853.60 2,851.76 2,853.60 86,112.1K
10:13 2,853.76 2,854.22 2,853.76 2,854.22 65,200.0K
10:14 2,854.25 2,855.51 2,854.25 2,854.41 83,419.7K
10:15 2,854.51 2,854.51 2,852.74 2,853.76 72,860.0K
10:16 2,853.49 2,853.63 2,853.17 2,853.17 40,524.1K
10:17 2,853.21 2,853.52 2,853.06 2,853.07 37,248.3K
10:18 2,852.99 2,853.17 2,852.78 2,852.92 48,947.1K
10:19 2,852.82 2,853.31 2,852.58 2,853.31 65,639.1K
10:20 2,853.20 2,855.43 2,853.20 2,855.24 108,246.3K
10:21 2,854.54 2,854.54 2,853.06 2,853.32 74,200.2K
10:22 2,853.08 2,853.08 2,850.91 2,850.91 155,790.8K
10:23 2,850.76 2,850.76 2,850.12 2,850.22 119,506.9K
10:24 2,849.98 2,849.98 2,849.08 2,849.22 122,888.6K
10:25 2,849.26 2,850.25 2,849.26 2,850.09 99,563.5K
10:26 2,850.26 2,850.38 2,849.55 2,849.55 87,227.0K
10:27 2,849.66 2,849.66 2,848.96 2,848.96 91,395.5K
10:28 2,849.05 2,849.55 2,847.48 2,849.49 364,290.4K
10:29 2,848.63 2,848.63 2,847.91 2,847.97 200,592.1K
10:30 2,847.97 2,847.97 2,846.34 2,846.74 239,055.6K
10:31 2,847.09 2,847.52 2,847.05 2,847.05 97,213.2K
10:32 2,847.23 2,849.85 2,847.23 2,849.32 196,726.0K
10:33 2,849.09 2,849.09 2,847.81 2,847.85 120,480.2K
10:34 2,849.52 2,850.20 2,848.61 2,848.61 134,759.6K
10:35 2,848.51 2,848.66 2,846.94 2,847.05 152,919.4K
10:36 2,847.35 2,848.31 2,846.45 2,846.45 111,175.7K
10:37 2,846.22 2,848.15 2,845.30 2,847.86 281,192.7K
10:38 2,847.83 2,847.83 2,846.54 2,846.54 85,821.0K
10:39 2,846.49 2,846.49 2,845.25 2,845.26 111,475.1K
10:40 2,845.10 2,846.53 2,844.62 2,846.51 191,340.1K
10:41 2,846.74 2,847.73 2,846.74 2,847.73 110,392.2K
10:42 2,847.86 2,847.88 2,847.38 2,847.42 95,931.1K
10:43 2,847.17 2,847.31 2,846.43 2,846.57 129,394.6K
10:44 2,846.70 2,846.70 2,844.81 2,844.81 111,783.6K
10:45 2,844.62 2,846.24 2,844.62 2,845.86 130,019.0K
10:46 2,845.71 2,846.71 2,845.71 2,846.71 105,440.5K
10:47 2,846.72 2,846.85 2,845.83 2,846.01 72,459.2K
10:48 2,846.01 2,847.14 2,845.91 2,847.14 96,337.7K
10:49 2,847.26 2,847.49 2,846.92 2,846.92 99,866.0K
10:50 2,846.31 2,846.31 2,845.52 2,845.64 65,265.2K
10:51 2,845.52 2,846.77 2,845.41 2,845.85 107,529.6K
10:52 2,845.70 2,845.70 2,843.76 2,844.28 214,680.0K
10:53 2,844.43 2,846.36 2,844.43 2,845.97 105,936.9K
10:54 2,845.98 2,846.28 2,844.62 2,844.62 141,816.0K
10:55 2,844.25 2,845.11 2,843.91 2,844.63 172,751.7K
10:56 2,844.53 2,844.53 2,842.69 2,843.49 218,104.0K
10:57 2,843.48 2,844.35 2,843.33 2,843.33 147,880.3K
10:58 2,843.16 2,843.30 2,842.68 2,842.98 183,236.6K
10:59 2,842.81 2,842.87 2,842.17 2,842.47 175,996.0K
11:00 2,842.13 2,842.13 2,841.22 2,841.91 181,583.8K
11:01 2,842.38 2,844.41 2,842.38 2,844.41 160,202.8K
11:02 2,844.45 2,845.51 2,844.45 2,845.39 121,387.2K
11:03 2,846.24 2,846.30 2,844.95 2,845.04 115,000.7K
11:04 2,845.30 2,845.74 2,845.30 2,845.74 67,132.1K
11:05 2,846.04 2,846.27 2,845.90 2,846.27 100,905.3K
11:06 2,846.31 2,847.54 2,846.30 2,847.12 126,841.3K
11:07 2,847.39 2,847.39 2,846.56 2,847.32 96,711.6K
11:08 2,847.34 2,847.50 2,847.03 2,847.49 109,159.5K
11:09 2,847.68 2,849.11 2,847.13 2,849.11 109,642.8K
11:10 2,848.86 2,848.86 2,847.56 2,848.86 133,512.0K
11:11 2,848.73 2,848.78 2,847.81 2,847.96 133,256.1K
11:12 2,847.81 2,848.04 2,847.71 2,847.71 68,258.1K
11:13 2,847.82 2,847.99 2,847.70 2,847.80 91,238.3K
11:14 2,847.81 2,848.47 2,847.44 2,847.86 94,608.6K
11:15 2,847.07 2,847.07 2,845.80 2,845.87 136,302.9K
11:16 2,845.80 2,845.92 2,845.41 2,845.90 75,251.8K
11:17 2,845.74 2,845.74 2,845.21 2,845.21 36,165.1K
11:18 2,845.18 2,845.18 2,844.27 2,844.39 73,722.5K
11:19 2,844.32 2,844.38 2,844.11 2,844.11 52,774.7K
11:20 2,844.07 2,844.07 2,842.69 2,843.05 182,864.9K
11:21 2,843.90 2,843.90 2,842.64 2,842.64 121,070.6K
11:22 2,842.82 2,842.82 2,842.46 2,842.72 55,887.2K
11:23 2,842.78 2,843.92 2,842.72 2,843.73 114,629.8K
11:24 2,843.67 2,843.92 2,843.50 2,843.92 56,437.1K
11:25 2,843.99 2,844.98 2,843.71 2,843.71 101,959.7K
11:26 2,843.85 2,843.85 2,842.95 2,843.35 122,695.5K
11:27 2,843.36 2,843.44 2,843.01 2,843.28 65,281.2K
11:28 2,843.21 2,844.09 2,842.58 2,842.58 69,119.8K
11:29 2,842.47 2,842.69 2,842.39 2,842.64 40,873.6K
11:30 2,842.72 2,844.90 2,842.71 2,844.45 124,969.5K
11:31 2,843.48 2,844.93 2,843.48 2,844.70 88,982.5K
11:32 2,844.41 2,845.35 2,844.04 2,844.29 123,555.7K
11:33 2,844.83 2,845.57 2,844.54 2,845.57 71,971.0K
11:34 2,845.62 2,846.98 2,845.23 2,845.28 88,731.8K
11:35 2,845.45 2,845.58 2,845.45 2,845.58 47,914.2K
11:36 2,845.58 2,845.58 2,843.99 2,844.01 69,492.4K
11:37 2,843.79 2,844.32 2,843.70 2,843.70 93,831.9K
11:38 2,843.74 2,843.74 2,842.50 2,842.84 85,702.1K
11:39 2,842.77 2,843.53 2,842.77 2,843.36 49,353.2K
11:40 2,843.25 2,843.25 2,842.96 2,842.96 41,952.6K
11:41 2,843.05 2,843.21 2,843.01 2,843.12 66,954.1K
11:42 2,843.29 2,843.85 2,843.29 2,843.68 64,813.2K
11:43 2,844.02 2,845.05 2,844.02 2,844.98 72,276.9K
11:44 2,844.95 2,845.83 2,844.82 2,845.83 74,301.8K
11:45 2,845.87 2,845.95 2,845.13 2,845.13 77,819.7K
11:46 2,844.43 2,844.49 2,843.90 2,843.97 73,133.3K
11:47 2,844.16 2,844.93 2,844.16 2,844.86 43,494.9K
11:48 2,844.93 2,846.27 2,844.81 2,846.27 82,173.5K
11:49 2,846.21 2,847.35 2,846.21 2,847.35 69,692.5K
11:50 2,847.30 2,847.32 2,846.22 2,846.22 58,757.5K
11:51 2,845.72 2,846.43 2,845.68 2,846.43 55,424.3K
11:52 2,846.17 2,846.25 2,845.83 2,846.23 56,711.9K
11:53 2,846.15 2,846.63 2,846.05 2,846.53 72,231.6K
11:54 2,846.56 2,846.74 2,846.33 2,846.34 26,202.1K
11:55 2,846.38 2,846.38 2,845.74 2,845.74 60,542.4K
11:56 2,845.86 2,845.88 2,844.56 2,844.66 53,831.9K
11:57 2,844.46 2,844.79 2,844.35 2,844.51 49,046.9K
11:58 2,844.61 2,844.61 2,843.80 2,844.06 40,173.0K
11:59 2,844.10 2,845.10 2,844.08 2,844.84 48,806.1K
12:00 2,844.39 2,844.39 2,843.09 2,843.40 80,693.0K
12:01 2,843.41 2,843.95 2,842.89 2,843.86 104,646.4K
12:02 2,843.70 2,843.83 2,843.70 2,843.70 40,624.6K
12:03 2,843.69 2,844.45 2,843.69 2,844.44 41,179.6K
12:04 2,844.28 2,844.78 2,844.22 2,844.78 21,228.2K
12:05 2,844.97 2,845.28 2,844.61 2,844.62 41,522.3K
12:06 2,844.72 2,844.72 2,844.13 2,844.13 40,355.2K
12:07 2,844.10 2,844.12 2,843.69 2,843.69 45,075.8K
12:08 2,843.63 2,843.74 2,843.04 2,843.04 52,444.3K
12:09 2,843.06 2,843.06 2,842.71 2,842.71 50,935.2K
12:10 2,842.50 2,842.53 2,841.74 2,841.74 61,221.9K
12:11 2,841.73 2,841.73 2,841.48 2,841.53 71,111.7K
12:12 2,841.76 2,841.76 2,840.88 2,841.08 111,166.5K
12:13 2,840.54 2,840.54 2,840.01 2,840.48 170,978.4K
12:14 2,840.67 2,841.13 2,840.67 2,840.95 92,895.1K
12:15 2,840.70 2,841.08 2,840.36 2,841.08 148,791.3K
12:16 2,841.23 2,842.19 2,841.23 2,842.19 77,188.4K
12:17 2,842.28 2,842.28 2,841.84 2,841.84 52,302.9K
12:18 2,841.82 2,842.43 2,841.76 2,842.26 41,338.6K
12:19 2,842.10 2,842.74 2,842.10 2,842.70 45,643.8K
12:20 2,842.68 2,843.96 2,842.37 2,843.96 65,008.0K
12:21 2,843.69 2,844.13 2,843.51 2,844.13 38,381.0K
12:22 2,844.44 2,845.41 2,844.44 2,845.41 95,469.3K
12:23 2,845.32 2,845.32 2,844.63 2,844.82 57,964.2K
12:24 2,844.94 2,844.95 2,844.40 2,844.56 66,064.2K
12:25 2,844.58 2,844.58 2,844.04 2,844.04 41,792.0K
12:26 2,843.86 2,844.08 2,843.60 2,843.99 75,392.2K
12:27 2,844.07 2,844.84 2,844.02 2,844.83 51,749.5K
12:28 2,845.14 2,845.49 2,845.14 2,845.42 63,333.9K
12:29 2,845.06 2,845.06 2,842.85 2,842.85 82,143.7K
12:30 2,844.03 2,844.03 2,842.52 2,842.71 200,437.2K
12:31 2,842.66 2,842.66 2,842.28 2,842.64 56,867.4K
12:32 2,843.25 2,843.90 2,843.25 2,843.54 60,468.2K
12:33 2,843.59 2,843.73 2,843.00 2,843.16 63,638.6K
12:34 2,843.41 2,845.83 2,843.41 2,845.83 94,136.7K
12:35 2,846.63 2,846.71 2,844.93 2,844.93 135,087.9K
12:36 2,844.77 2,845.53 2,844.77 2,845.53 55,340.1K
12:37 2,845.71 2,845.96 2,845.53 2,845.96 80,536.8K
12:38 2,845.72 2,845.91 2,845.29 2,845.29 35,484.1K
12:39 2,845.21 2,845.21 2,844.72 2,844.72 73,631.6K
12:40 2,844.72 2,845.08 2,844.10 2,845.06 56,580.8K
12:41 2,845.11 2,845.34 2,845.05 2,845.34 85,153.2K
12:42 2,845.13 2,845.70 2,845.13 2,845.70 65,541.9K
12:43 2,845.41 2,846.23 2,845.35 2,846.16 47,320.8K
12:44 2,846.79 2,846.95 2,846.55 2,846.59 103,814.7K
12:45 2,846.84 2,846.84 2,846.08 2,846.71 58,176.2K
12:46 2,846.80 2,848.45 2,846.77 2,848.45 70,144.0K
12:47 2,849.05 2,850.01 2,849.05 2,849.83 193,779.3K
12:48 2,849.89 2,849.89 2,849.18 2,849.46 58,331.8K
12:49 2,849.22 2,850.36 2,849.22 2,850.32 83,063.8K
12:50 2,850.03 2,850.54 2,849.85 2,850.54 106,218.6K
12:51 2,850.52 2,851.92 2,850.52 2,851.92 97,893.0K
12:52 2,851.98 2,853.05 2,851.46 2,853.05 174,659.1K
12:53 2,852.93 2,852.93 2,852.03 2,852.03 76,131.2K
12:54 2,851.80 2,852.15 2,851.80 2,852.08 39,969.4K
12:55 2,852.10 2,852.10 2,851.01 2,851.01 43,722.7K
12:56 2,850.87 2,850.87 2,849.87 2,849.87 89,710.0K
12:57 2,849.70 2,851.57 2,849.70 2,851.52 83,856.1K
12:58 2,851.20 2,852.00 2,851.20 2,852.00 47,719.6K
12:59 2,851.96 2,851.96 2,851.59 2,851.59 36,029.6K
13:00 2,851.41 2,851.41 2,850.43 2,850.43 32,569.9K
13:01 2,850.34 2,850.57 2,850.26 2,850.40 29,085.2K
13:02 2,850.24 2,850.29 2,849.70 2,849.76 36,514.6K
13:03 2,849.77 2,849.77 2,848.93 2,849.06 46,037.5K
13:04 2,849.61 2,850.00 2,849.55 2,849.82 31,307.9K
13:05 2,850.05 2,850.60 2,850.03 2,850.50 64,789.7K
13:06 2,850.46 2,851.59 2,850.46 2,851.59 46,852.9K
13:07 2,851.62 2,852.27 2,851.62 2,852.18 81,270.2K
13:08 2,852.29 2,852.29 2,850.76 2,850.76 54,607.5K
13:09 2,850.42 2,850.56 2,848.75 2,848.75 58,386.0K
13:10 2,848.27 2,849.63 2,848.27 2,849.48 67,901.5K
13:11 2,849.30 2,849.54 2,849.16 2,849.37 25,905.6K
13:12 2,848.96 2,849.23 2,848.34 2,848.34 97,915.2K
13:13 2,848.40 2,848.51 2,848.29 2,848.40 46,683.8K
13:14 2,847.97 2,847.97 2,846.73 2,846.73 103,011.0K
13:15 2,846.38 2,846.90 2,846.38 2,846.90 45,400.9K
13:16 2,846.86 2,847.35 2,846.86 2,847.28 47,141.0K
13:17 2,847.03 2,847.03 2,845.76 2,845.83 74,332.7K
13:18 2,845.82 2,846.42 2,845.82 2,846.42 41,522.4K
13:19 2,846.59 2,846.59 2,846.11 2,846.48 63,225.4K
13:20 2,846.47 2,847.94 2,846.45 2,846.45 74,472.4K
13:21 2,846.32 2,846.33 2,845.48 2,845.48 40,110.8K
13:22 2,844.25 2,844.25 2,843.75 2,843.79 113,069.9K
13:23 2,843.99 2,843.99 2,843.61 2,843.84 82,826.1K
13:24 2,843.36 2,843.86 2,843.36 2,843.70 40,052.1K
13:25 2,843.71 2,843.71 2,843.08 2,843.08 87,151.3K
13:26 2,843.37 2,843.89 2,843.37 2,843.80 74,623.8K
13:27 2,843.88 2,844.48 2,843.88 2,844.48 45,844.2K
13:28 2,844.63 2,844.83 2,844.60 2,844.60 45,999.8K
13:29 2,844.53 2,844.85 2,844.26 2,844.26 61,662.2K
13:30 2,843.99 2,843.99 2,843.44 2,843.69 55,755.7K
13:31 2,843.76 2,844.03 2,843.53 2,844.03 21,237.7K
13:32 2,844.11 2,844.22 2,842.03 2,842.03 66,344.1K
13:33 2,840.00 2,840.28 2,839.26 2,839.97 353,525.9K
13:34 2,840.10 2,840.94 2,840.09 2,840.94 101,937.0K
13:35 2,840.68 2,841.48 2,840.68 2,841.31 62,950.0K
13:36 2,841.41 2,841.90 2,841.41 2,841.73 67,574.0K
13:37 2,841.93 2,842.44 2,841.85 2,841.87 40,947.0K
13:38 2,841.86 2,842.34 2,841.59 2,842.34 78,847.2K
13:39 2,842.41 2,842.62 2,842.01 2,842.01 61,532.4K
13:40 2,841.99 2,842.95 2,841.98 2,842.95 104,897.8K
13:41 2,842.81 2,842.89 2,842.68 2,842.83 44,848.8K
13:42 2,842.74 2,842.74 2,842.28 2,842.28 63,971.6K
13:43 2,841.88 2,842.19 2,841.83 2,842.19 51,533.4K
13:44 2,842.45 2,843.29 2,842.45 2,843.29 48,519.2K
13:45 2,843.30 2,843.57 2,842.96 2,843.43 67,518.2K
13:46 2,843.50 2,843.50 2,843.19 2,843.41 57,449.3K
13:47 2,843.37 2,843.73 2,843.33 2,843.53 30,597.9K
13:48 2,842.85 2,842.98 2,842.66 2,842.82 35,202.5K
13:49 2,842.74 2,843.56 2,842.69 2,843.56 39,291.8K
13:50 2,843.72 2,843.91 2,843.49 2,843.91 43,287.7K
13:51 2,843.92 2,843.92 2,843.66 2,843.66 31,412.6K
13:52 2,843.64 2,843.64 2,843.11 2,843.13 23,144.3K
13:53 2,843.18 2,843.21 2,843.04 2,843.13 16,678.5K
13:54 2,843.18 2,844.16 2,843.08 2,844.11 39,412.0K
13:55 2,844.33 2,844.83 2,844.33 2,844.83 75,903.6K
13:56 2,844.92 2,845.53 2,844.92 2,845.53 95,072.1K
13:57 2,845.52 2,847.11 2,845.52 2,847.11 85,615.0K
13:58 2,847.00 2,847.52 2,847.00 2,847.52 132,122.9K
13:59 2,847.38 2,847.72 2,847.30 2,847.72 92,794.5K
14:00 2,847.64 2,848.88 2,847.58 2,848.79 159,984.4K
14:01 2,848.09 2,848.25 2,847.94 2,848.06 44,362.4K
14:02 2,848.00 2,848.00 2,847.45 2,847.98 39,577.6K
14:03 2,847.69 2,848.15 2,847.69 2,847.91 36,505.3K
14:04 2,847.81 2,848.32 2,847.74 2,848.28 37,188.2K
14:05 2,848.34 2,848.50 2,848.16 2,848.42 55,116.5K
14:06 2,848.50 2,849.80 2,848.50 2,849.68 58,687.0K
14:07 2,849.97 2,849.97 2,848.74 2,848.79 61,108.4K
14:08 2,848.73 2,849.26 2,848.02 2,849.26 62,808.6K
14:09 2,849.17 2,849.68 2,849.17 2,849.47 30,981.2K
14:10 2,849.42 2,849.58 2,849.03 2,849.03 46,032.7K
14:11 2,848.78 2,848.91 2,848.26 2,848.32 65,281.7K
14:12 2,848.26 2,848.29 2,847.87 2,847.95 25,271.0K
14:13 2,847.89 2,847.89 2,847.54 2,847.54 30,125.7K
14:14 2,847.83 2,848.30 2,847.83 2,848.29 27,882.0K
14:15 2,849.30 2,849.36 2,848.56 2,848.88 56,244.1K
14:16 2,848.71 2,850.31 2,848.71 2,850.31 43,764.3K
14:17 2,850.40 2,850.42 2,849.80 2,849.91 91,365.4K
14:18 2,849.81 2,849.87 2,847.94 2,847.94 56,852.7K
14:19 2,848.30 2,849.19 2,848.30 2,849.19 29,215.6K
14:20 2,849.29 2,849.95 2,849.15 2,849.63 49,569.8K
14:21 2,849.72 2,849.72 2,849.14 2,849.24 44,946.3K
14:22 2,849.13 2,849.42 2,849.01 2,849.28 42,096.3K
14:23 2,848.86 2,849.06 2,848.72 2,848.73 43,499.7K
14:24 2,848.82 2,848.82 2,848.29 2,848.33 43,570.1K
14:25 2,848.57 2,849.50 2,848.51 2,849.02 66,645.7K
14:26 2,848.89 2,849.08 2,848.67 2,849.07 49,265.6K
14:27 2,849.08 2,850.54 2,849.08 2,850.37 48,841.3K
14:28 2,850.53 2,850.62 2,849.53 2,849.63 21,650.8K
14:29 2,849.79 2,850.55 2,849.79 2,850.55 40,818.0K
14:30 2,850.41 2,850.41 2,849.27 2,849.51 49,148.7K
14:31 2,849.49 2,850.57 2,849.48 2,850.54 33,657.4K
14:32 2,850.72 2,852.69 2,850.63 2,851.83 94,263.1K
14:33 2,851.98 2,852.19 2,851.67 2,851.67 51,589.3K
14:34 2,851.67 2,851.67 2,851.17 2,851.20 31,608.6K
14:35 2,851.30 2,852.83 2,851.30 2,852.76 92,021.2K
14:36 2,852.67 2,854.26 2,852.67 2,853.69 188,584.6K
14:37 2,853.53 2,853.73 2,853.16 2,853.20 74,537.6K
14:38 2,853.09 2,853.48 2,853.08 2,853.08 82,574.4K
14:39 2,853.14 2,853.14 2,852.17 2,852.55 42,382.8K
14:40 2,852.68 2,852.92 2,852.40 2,852.59 41,235.8K
14:41 2,852.51 2,852.62 2,852.12 2,852.12 69,511.9K
14:42 2,851.86 2,852.24 2,851.85 2,851.89 18,836.6K
14:43 2,851.62 2,851.76 2,851.25 2,851.43 45,828.0K
14:44 2,851.50 2,851.51 2,851.18 2,851.18 46,294.0K
14:45 2,851.29 2,851.39 2,851.25 2,851.28 16,250.0K
14:46 2,851.23 2,852.26 2,851.05 2,852.26 64,957.6K
14:47 2,852.39 2,855.36 2,852.39 2,854.78 125,272.9K
14:48 2,854.41 2,854.88 2,854.07 2,854.07 75,541.4K
14:49 2,853.72 2,854.82 2,853.53 2,854.18 52,008.2K
14:50 2,854.49 2,854.50 2,853.76 2,853.84 32,905.1K
14:51 2,853.71 2,854.23 2,852.77 2,852.77 51,640.4K
14:52 2,852.58 2,852.58 2,852.19 2,852.41 46,466.8K
14:53 2,853.01 2,853.01 2,851.69 2,851.77 186,533.5K
14:54 2,851.38 2,851.38 2,849.26 2,849.79 351,113.6K
14:55 2,849.67 2,849.67 2,849.21 2,849.21 143,185.2K
14:56 2,849.36 2,850.09 2,849.11 2,849.96 87,357.9K
14:57 2,849.91 2,850.08 2,848.99 2,848.99 84,239.6K
14:58 2,848.87 2,849.43 2,848.81 2,848.96 80,455.7K
14:59 2,849.01 2,849.12 2,848.77 2,848.79 61,943.9K
15:00 2,849.25 2,849.25 2,848.96 2,848.96 105,034.1K
15:01 2,848.80 2,849.05 2,848.58 2,849.03 67,390.1K
15:02 2,848.99 2,849.35 2,848.99 2,849.21 39,348.3K
15:03 2,849.10 2,849.10 2,848.75 2,848.75 66,278.8K
15:04 2,848.76 2,849.52 2,848.67 2,849.52 84,231.5K
15:05 2,849.47 2,849.90 2,849.47 2,849.77 65,649.6K
15:06 2,849.80 2,849.80 2,849.02 2,849.31 71,052.2K
15:07 2,849.14 2,849.26 2,848.83 2,848.84 68,280.2K
15:08 2,848.71 2,848.90 2,848.62 2,848.62 74,444.6K
15:09 2,848.45 2,848.45 2,847.58 2,847.69 81,749.8K
15:10 2,847.92 2,848.03 2,847.41 2,847.43 35,895.2K
15:11 2,845.18 2,845.47 2,844.81 2,845.31 138,007.5K
15:12 2,845.45 2,846.72 2,845.41 2,846.36 80,420.2K
15:13 2,846.14 2,846.65 2,846.14 2,846.33 63,880.4K
15:14 2,846.24 2,846.31 2,846.02 2,846.16 34,979.5K
15:15 2,846.29 2,846.94 2,846.03 2,846.66 34,772.0K
15:16 2,846.62 2,846.66 2,846.25 2,846.30 23,261.6K
15:17 2,846.22 2,846.97 2,846.12 2,846.97 36,670.1K
15:18 2,847.20 2,847.23 2,846.84 2,847.05 54,472.7K
15:19 2,846.87 2,846.91 2,846.57 2,846.74 51,451.9K
15:20 2,846.67 2,846.84 2,846.44 2,846.58 50,101.6K
15:21 2,846.51 2,846.68 2,845.96 2,845.96 65,173.4K
15:22 2,845.49 2,846.22 2,845.49 2,846.22 86,366.4K
15:23 2,846.17 2,846.57 2,846.17 2,846.57 49,393.0K
15:24 2,846.84 2,846.86 2,846.64 2,846.80 43,545.8K
15:25 2,846.91 2,847.19 2,846.88 2,847.15 33,175.8K
15:26 2,846.96 2,847.96 2,846.96 2,847.92 53,974.3K
15:27 2,848.00 2,848.22 2,848.00 2,848.17 29,008.9K
15:28 2,847.87 2,848.06 2,847.81 2,848.03 30,822.2K
15:29 2,847.91 2,848.17 2,847.89 2,848.08 19,268.3K
15:30 2,847.93 2,848.10 2,847.93 2,848.05 38,331.6K
15:31 2,848.25 2,848.33 2,848.16 2,848.16 34,997.6K
15:32 2,848.17 2,848.77 2,848.05 2,848.72 35,977.1K
15:33 2,848.78 2,848.78 2,847.13 2,847.60 66,592.3K
15:34 2,847.65 2,847.73 2,847.38 2,847.66 27,819.5K
15:35 2,847.68 2,847.68 2,847.01 2,847.28 35,196.6K
15:36 2,847.18 2,847.18 2,846.70 2,846.70 37,788.2K
15:37 2,846.64 2,846.92 2,846.35 2,846.35 56,227.6K
15:38 2,846.30 2,846.30 2,845.74 2,845.77 32,777.9K
15:39 2,845.71 2,846.81 2,845.71 2,846.81 81,771.8K
15:40 2,846.95 2,846.98 2,846.11 2,846.22 42,338.8K
15:41 2,846.32 2,847.20 2,846.32 2,846.66 50,991.3K
15:42 2,846.91 2,847.03 2,846.83 2,846.85 28,522.2K
15:43 2,846.88 2,846.88 2,845.97 2,845.97 38,646.9K
15:44 2,845.89 2,845.98 2,845.69 2,845.84 60,984.5K
15:45 2,846.10 2,846.34 2,846.05 2,846.34 42,372.2K
15:46 2,846.34 2,846.50 2,846.28 2,846.41 23,042.9K
15:47 2,846.31 2,846.62 2,846.26 2,846.49 30,766.7K
15:48 2,846.52 2,846.70 2,846.48 2,846.70 38,810.7K
15:49 2,846.61 2,846.78 2,846.54 2,846.69 27,789.3K
15:50 2,846.64 2,847.08 2,846.64 2,847.08 24,200.4K
15:51 2,846.91 2,846.98 2,846.65 2,846.65 28,784.0K
15:52 2,846.66 2,846.78 2,846.62 2,846.68 20,557.7K
15:53 2,846.61 2,846.66 2,846.60 2,846.62 24,495.6K
15:54 2,846.76 2,846.80 2,846.68 2,846.76 28,362.0K
15:55 2,846.70 2,846.71 2,846.50 2,846.63 23,887.1K
15:56 2,846.50 2,846.50 2,845.89 2,846.11 58,975.6K
15:57 2,846.12 2,846.12 2,845.56 2,845.56 53,473.2K
15:58 2,845.52 2,845.52 2,844.10 2,844.25 82,311.7K
15:59 2,844.30 2,844.30 2,843.76 2,843.82 57,248.0K
16:00 2,843.84 2,843.89 2,843.60 2,843.70 57,385.9K
16:01 2,843.57 2,844.63 2,843.55 2,844.63 42,227.2K
16:02 2,844.78 2,844.78 2,844.30 2,844.30 43,065.6K
16:03 2,844.25 2,844.83 2,844.23 2,844.83 27,536.7K
16:04 2,845.33 2,845.76 2,845.31 2,845.38 50,530.8K
16:05 2,845.36 2,845.36 2,844.45 2,844.56 31,973.0K
16:06 2,844.59 2,844.72 2,844.23 2,844.31 32,386.3K
16:07 2,843.73 2,843.93 2,843.36 2,843.51 49,243.7K
16:08 2,843.56 2,843.56 2,842.02 2,842.57 146,212.8K
16:09 2,842.50 2,842.50 2,841.04 2,841.04 177,654.5K
16:10 2,840.95 2,840.95 2,840.65 2,840.79 62,263.3K
16:11 2,840.91 2,842.29 2,840.83 2,842.29 137,410.1K
16:12 2,842.77 2,844.30 2,842.65 2,844.30 105,039.6K
16:13 2,844.42 2,845.71 2,844.42 2,845.69 163,246.6K
16:14 2,846.50 2,846.63 2,846.00 2,846.35 135,589.6K
16:15 2,846.10 2,846.36 2,845.91 2,846.17 67,794.4K
16:16 2,846.06 2,846.35 2,845.83 2,845.88 52,779.5K
16:17 2,845.78 2,845.78 2,845.43 2,845.66 20,092.4K
16:18 2,845.61 2,845.79 2,845.39 2,845.79 26,166.6K
16:19 2,845.76 2,847.47 2,845.76 2,847.47 82,861.4K
16:20 2,847.49 2,848.21 2,847.49 2,847.83 102,317.9K
16:21 2,847.90 2,847.90 2,847.43 2,847.62 34,223.8K
16:22 2,847.82 2,847.82 2,847.12 2,847.15 38,710.8K
16:23 2,846.97 2,847.04 2,845.97 2,846.09 44,348.0K
16:24 2,846.27 2,846.27 2,845.97 2,846.25 20,596.6K
16:25 2,846.17 2,846.38 2,846.17 2,846.38 16,784.0K
16:26 2,846.56 2,846.56 2,845.66 2,845.90 38,411.3K
16:27 2,845.95 2,846.05 2,845.89 2,846.02 17,638.7K
16:28 2,845.83 2,846.50 2,845.83 2,846.50 28,994.7K
16:29 2,846.54 2,846.54 2,846.19 2,846.31 16,359.2K
16:30 2,846.29 2,846.47 2,845.91 2,845.91 24,356.9K
16:31 2,845.97 2,846.25 2,845.92 2,846.25 22,669.3K
16:32 2,846.17 2,846.23 2,845.44 2,845.44 37,871.3K
16:33 2,845.29 2,845.29 2,843.91 2,844.29 72,512.2K
16:34 2,843.94 2,844.10 2,843.87 2,844.10 18,509.2K
16:35 2,844.15 2,844.34 2,844.15 2,844.34 18,621.5K
16:36 2,844.53 2,844.54 2,844.16 2,844.24 20,250.8K
16:37 2,844.18 2,844.65 2,844.14 2,844.65 18,281.3K
16:38 2,844.71 2,845.04 2,844.71 2,845.04 23,565.7K
16:39 2,845.08 2,846.13 2,845.08 2,845.72 93,604.7K
16:40 2,845.62 2,845.68 2,845.37 2,845.47 17,725.7K
16:41 2,845.31 2,845.71 2,845.28 2,845.71 37,323.7K
16:42 2,845.72 2,845.87 2,845.72 2,845.78 17,686.8K
16:43 2,846.00 2,846.33 2,846.00 2,846.26 30,270.7K
16:44 2,846.13 2,846.13 2,845.68 2,845.76 46,070.3K
16:45 2,845.74 2,846.62 2,845.74 2,846.62 32,019.1K
16:46 2,846.55 2,846.55 2,845.61 2,845.61 40,006.0K
16:47 2,845.22 2,845.31 2,844.87 2,845.26 56,181.1K
16:48 2,845.20 2,845.20 2,845.00 2,845.11 26,134.1K
16:49 2,845.16 2,845.29 2,845.16 2,845.21 18,660.2K
16:50 2,844.90 2,844.95 2,844.24 2,844.24 72,589.6K
16:51 2,844.21 2,844.21 2,843.62 2,843.71 59,579.9K
16:52 2,843.63 2,844.37 2,843.63 2,844.37 42,127.7K
16:53 2,844.30 2,844.59 2,844.24 2,844.44 22,404.3K
16:54 2,844.42 2,844.42 2,843.53 2,843.53 45,095.4K
16:55 2,843.53 2,843.82 2,843.40 2,843.64 41,300.7K
16:56 2,843.75 2,843.78 2,842.38 2,842.38 146,148.2K
16:57 2,842.43 2,842.52 2,842.22 2,842.52 50,696.8K
16:58 2,842.69 2,843.10 2,842.65 2,843.10 40,133.5K
16:59 2,843.11 2,843.29 2,843.01 2,843.05 38,655.3K
17:00 2,843.11 2,843.32 2,843.04 2,843.11 55,311.7K
17:01 2,843.06 2,843.42 2,843.06 2,843.38 24,760.2K
17:02 2,843.39 2,843.79 2,843.20 2,843.79 60,639.3K
17:03 2,843.74 2,844.03 2,843.66 2,844.03 73,967.0K
17:04 2,844.03 2,844.87 2,844.03 2,844.67 56,205.9K
17:05 2,845.71 2,845.93 2,845.22 2,845.24 87,305.9K
17:06 2,845.36 2,845.99 2,845.28 2,845.81 74,864.1K
17:07 2,845.92 2,845.92 2,845.26 2,845.48 54,004.0K
17:08 2,845.77 2,845.78 2,845.57 2,845.78 58,877.3K
17:09 2,845.76 2,846.04 2,845.76 2,845.98 37,750.1K
17:10 2,845.80 2,846.42 2,845.80 2,846.42 56,793.5K
17:11 2,846.36 2,846.51 2,845.69 2,845.74 58,988.5K
17:12 2,845.80 2,845.82 2,845.07 2,845.09 41,451.5K
17:13 2,844.82 2,844.87 2,844.57 2,844.78 47,860.1K
17:14 2,844.74 2,845.77 2,844.74 2,845.77 58,423.9K
17:15 2,845.52 2,846.07 2,845.52 2,845.98 52,661.4K
17:16 2,846.19 2,846.30 2,845.91 2,845.91 60,872.5K
17:17 2,845.65 2,846.20 2,845.47 2,846.04 47,396.7K
17:18 2,846.07 2,846.15 2,845.85 2,845.97 28,969.3K
17:19 2,846.03 2,846.97 2,846.03 2,846.97 54,681.6K
17:20 2,846.89 2,846.92 2,846.71 2,846.71 29,823.4K
17:21 2,846.72 2,846.75 2,846.19 2,846.19 41,084.9K
17:22 2,846.26 2,846.43 2,846.07 2,846.07 25,372.5K
17:23 2,846.10 2,846.21 2,844.56 2,845.06 61,962.9K
17:24 2,845.36 2,846.61 2,845.34 2,846.61 57,137.7K
17:25 2,846.34 2,846.70 2,846.31 2,846.34 23,198.9K
17:26 2,846.19 2,846.31 2,846.12 2,846.31 27,780.4K
17:27 2,846.25 2,846.38 2,846.21 2,846.21 19,898.1K
17:28 2,846.25 2,846.40 2,846.25 2,846.35 19,805.6K
17:29 2,846.38 2,846.41 2,846.31 2,846.38 27,367.1K
17:30 2,846.48 2,846.55 2,846.30 2,846.36 29,160.8K
17:31 2,846.35 2,846.66 2,846.35 2,846.52 37,555.4K
17:32 2,846.58 2,846.76 2,846.25 2,846.25 48,646.1K
17:33 2,846.12 2,846.48 2,846.01 2,846.48 39,051.3K
17:34 2,846.49 2,846.49 2,846.22 2,846.46 35,261.4K
17:35 2,845.12 2,845.12 2,844.26 2,844.26 67,847.5K
17:36 2,844.29 2,845.27 2,844.29 2,845.24 48,626.2K
17:37 2,844.83 2,845.30 2,844.75 2,845.22 31,317.2K
17:38 2,845.52 2,845.68 2,845.34 2,845.52 35,249.0K
17:39 2,845.60 2,845.60 2,844.76 2,844.87 54,375.6K
17:40 2,844.92 2,845.36 2,844.85 2,845.30 40,697.8K
17:41 2,844.41 2,844.53 2,844.01 2,844.15 77,588.2K
17:42 2,844.17 2,844.73 2,844.17 2,844.73 17,420.2K
17:43 2,844.77 2,844.90 2,844.62 2,844.75 27,466.8K
17:44 2,844.83 2,844.92 2,844.49 2,844.49 32,751.8K
17:45 2,844.48 2,844.48 2,843.08 2,843.08 60,781.8K
17:46 2,843.00 2,843.76 2,842.97 2,843.57 36,756.2K
17:47 2,843.65 2,843.65 2,843.46 2,843.62 33,243.0K
17:48 2,843.77 2,844.23 2,843.77 2,844.18 39,310.4K
17:49 2,844.19 2,844.31 2,843.91 2,843.91 45,557.2K
17:50 2,844.27 2,845.37 2,844.27 2,845.37 86,698.0K
17:51 2,845.49 2,845.49 2,845.00 2,845.28 45,728.4K
17:52 2,845.27 2,845.27 2,844.58 2,844.58 39,401.9K
17:53 2,844.82 2,845.11 2,844.68 2,845.11 34,749.5K
17:54 2,845.37 2,845.65 2,845.31 2,845.31 63,902.2K
17:55 2,845.24 2,845.54 2,845.20 2,845.33 40,983.2K
17:56 2,845.46 2,845.47 2,842.36 2,843.13 154,513.0K
17:57 2,843.31 2,845.21 2,843.26 2,844.70 61,240.9K
17:58 2,844.99 2,845.91 2,844.96 2,844.96 130,474.2K
17:59 2,844.84 2,844.88 2,844.42 2,844.42 49,839.6K
18:00 2,844.22 2,844.22 2,843.37 2,843.55 51,304.7K
18:01 2,843.57 2,843.57 2,843.03 2,843.04 82,986.5K
18:02 2,843.12 2,843.46 2,843.12 2,843.28 30,651.3K
18:03 2,843.35 2,843.58 2,843.28 2,843.28 36,880.4K
18:04 2,843.44 2,843.66 2,843.34 2,843.35 35,694.7K
18:05 2,842.99 2,843.52 2,842.99 2,843.52 32,527.0K
18:06 2,843.40 2,843.48 2,841.33 2,841.33 87,070.5K
18:07 2,841.01 2,841.13 2,840.96 2,841.01 93,030.7K
18:08 2,841.00 2,841.03 2,840.23 2,840.30 139,325.3K
18:09 2,839.91 2,839.91 2,838.53 2,838.53 242,308.4K
18:10 2,838.66 2,839.14 2,838.59 2,839.04 82,424.3K
18:11 2,839.02 2,839.44 2,839.01 2,839.44 48,058.0K
18:12 2,839.50 2,839.66 2,838.94 2,838.94 90,150.0K
18:13 2,838.97 2,838.97 2,835.31 2,835.31 346,475.3K
18:14 2,834.66 2,835.39 2,834.46 2,835.35 234,003.7K
18:15 2,834.76 2,834.76 2,833.45 2,834.51 256,311.7K
18:16 2,834.67 2,834.86 2,833.45 2,834.83 149,919.4K
18:17 2,834.75 2,834.91 2,834.40 2,834.40 96,419.8K
18:18 2,834.39 2,834.61 2,834.29 2,834.43 51,565.9K
18:19 2,834.18 2,834.35 2,830.57 2,830.57 244,745.8K
18:20 2,830.56 2,831.23 2,830.32 2,830.55 187,205.1K
18:21 2,830.62 2,831.29 2,830.26 2,830.26 137,416.0K
18:22 2,830.75 2,832.39 2,830.75 2,832.39 132,859.8K
18:23 2,831.78 2,831.99 2,828.84 2,829.55 209,525.2K
18:24 2,829.72 2,830.18 2,829.62 2,830.18 81,299.6K
18:25 2,829.96 2,830.91 2,829.96 2,830.25 153,077.2K
18:26 2,829.98 2,831.59 2,829.98 2,831.59 172,539.8K
18:27 2,831.73 2,832.11 2,831.14 2,831.75 100,632.2K
18:28 2,831.65 2,832.84 2,831.65 2,832.47 44,568.1K
18:29 2,832.50 2,832.89 2,832.50 2,832.89 69,992.4K
18:30 2,832.89 2,833.11 2,830.29 2,830.59 218,614.6K
18:31 2,830.37 2,830.67 2,829.19 2,829.61 149,840.0K
18:32 2,828.12 2,828.61 2,827.02 2,827.02 215,863.2K
18:33 2,827.17 2,827.17 2,826.03 2,826.28 146,967.3K
18:34 2,826.79 2,827.55 2,826.74 2,827.28 121,432.9K
18:35 2,827.16 2,828.64 2,827.16 2,828.64 104,834.8K
18:36 2,828.54 2,828.82 2,828.54 2,828.82 42,735.4K
18:37 2,828.94 2,829.28 2,828.75 2,829.14 36,340.3K
18:38 2,829.32 2,829.94 2,829.17 2,829.91 77,236.3K
18:39 2,829.83 2,829.83 2,829.42 2,829.44 89,814.0K
18:40 2,829.06 2,829.06 2,829.06 2,829.06 611,712.7K
18:43 2,823.42 2,823.42 2,823.42 2,823.42 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles