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 2,735.20 2,735.50 2,734.40 2,734.76 792,104.1K
10:01 2,734.85 2,735.41 2,734.85 2,735.41 110,332.7K
10:02 2,735.77 2,738.27 2,735.74 2,737.86 225,359.5K
10:03 2,737.42 2,737.42 2,736.37 2,736.44 92,415.7K
10:04 2,736.03 2,738.03 2,736.02 2,738.03 95,415.5K
10:05 2,737.81 2,737.81 2,735.75 2,736.03 224,452.6K
10:06 2,735.93 2,735.97 2,734.14 2,734.14 223,852.3K
10:07 2,734.27 2,734.69 2,732.16 2,732.18 238,390.7K
10:08 2,731.88 2,731.88 2,731.27 2,731.56 204,405.3K
10:09 2,731.30 2,731.30 2,730.96 2,731.28 169,103.4K
10:10 2,731.27 2,731.27 2,729.51 2,729.66 193,616.2K
10:11 2,729.46 2,729.46 2,728.81 2,728.81 261,812.7K
10:12 2,728.86 2,729.32 2,728.11 2,729.32 227,707.1K
10:13 2,729.36 2,729.36 2,726.69 2,726.69 242,959.1K
10:14 2,726.62 2,726.62 2,725.06 2,725.78 406,230.6K
10:15 2,726.13 2,727.29 2,725.64 2,727.01 293,584.5K
10:16 2,726.49 2,728.56 2,726.49 2,728.09 320,453.8K
10:17 2,728.74 2,728.76 2,727.02 2,727.02 149,689.4K
10:18 2,726.98 2,727.63 2,726.89 2,727.08 181,455.9K
10:19 2,726.96 2,728.48 2,726.96 2,728.48 148,626.4K
10:20 2,727.82 2,727.82 2,726.77 2,727.21 119,153.5K
10:21 2,727.24 2,727.24 2,723.82 2,723.82 325,287.3K
10:22 2,723.06 2,725.16 2,723.06 2,725.04 339,982.7K
10:23 2,723.79 2,725.00 2,723.79 2,723.97 204,493.4K
10:24 2,723.51 2,723.51 2,720.61 2,723.40 426,371.7K
10:25 2,723.24 2,723.24 2,720.95 2,721.10 403,125.2K
10:26 2,721.15 2,721.15 2,719.99 2,720.32 232,831.6K
10:27 2,720.43 2,721.60 2,720.42 2,721.60 233,895.9K
10:28 2,721.42 2,721.79 2,720.76 2,720.84 164,313.6K
10:29 2,720.82 2,721.49 2,720.76 2,721.47 112,079.4K
10:30 2,720.81 2,720.98 2,720.04 2,720.96 149,500.0K
10:31 2,721.52 2,722.97 2,721.52 2,722.80 210,871.5K
10:32 2,721.85 2,722.59 2,721.65 2,722.42 109,998.3K
10:33 2,722.13 2,723.70 2,721.17 2,723.70 171,727.6K
10:34 2,723.39 2,724.21 2,721.34 2,722.59 253,514.0K
10:35 2,722.88 2,723.28 2,721.96 2,723.28 75,492.7K
10:36 2,722.88 2,723.15 2,722.71 2,723.15 101,314.3K
10:37 2,722.27 2,722.68 2,722.26 2,722.64 85,122.1K
10:38 2,724.15 2,724.60 2,724.06 2,724.40 174,433.0K
10:39 2,724.33 2,724.46 2,723.69 2,723.92 84,668.7K
10:40 2,723.64 2,724.05 2,723.42 2,724.00 101,903.7K
10:41 2,724.29 2,725.20 2,724.29 2,725.20 142,257.4K
10:42 2,725.28 2,725.56 2,724.63 2,724.63 109,580.6K
10:43 2,724.58 2,724.73 2,724.04 2,724.73 65,853.4K
10:44 2,724.83 2,725.69 2,724.79 2,725.69 79,071.8K
10:45 2,725.22 2,726.20 2,725.18 2,726.11 83,315.9K
10:46 2,726.24 2,726.86 2,726.16 2,726.86 106,530.0K
10:47 2,726.83 2,727.26 2,726.53 2,727.26 75,467.9K
10:48 2,727.13 2,727.60 2,727.13 2,727.41 118,837.1K
10:49 2,727.54 2,727.70 2,726.93 2,726.93 64,932.5K
10:50 2,727.59 2,727.63 2,726.66 2,726.66 99,461.8K
10:51 2,726.27 2,726.27 2,724.88 2,724.88 158,368.2K
10:52 2,724.74 2,724.74 2,724.02 2,724.07 103,779.1K
10:53 2,723.98 2,724.97 2,723.98 2,724.97 51,543.4K
10:54 2,725.38 2,726.16 2,724.89 2,725.05 127,905.4K
10:55 2,725.39 2,725.47 2,724.21 2,724.61 70,100.9K
10:56 2,724.39 2,724.45 2,724.12 2,724.31 68,910.5K
10:57 2,725.05 2,725.05 2,724.47 2,724.87 86,899.7K
10:58 2,724.79 2,726.97 2,724.51 2,726.97 144,009.8K
10:59 2,727.45 2,728.27 2,727.45 2,728.27 179,790.9K
11:00 2,727.84 2,729.34 2,727.56 2,729.34 170,627.6K
11:01 2,729.38 2,729.62 2,729.15 2,729.62 102,570.3K
11:02 2,730.13 2,730.86 2,729.94 2,730.14 197,692.8K
11:03 2,730.34 2,732.18 2,730.34 2,731.22 212,312.0K
11:04 2,730.42 2,730.51 2,729.61 2,729.73 149,449.4K
11:05 2,729.11 2,729.11 2,728.37 2,728.67 112,847.1K
11:06 2,728.53 2,728.59 2,727.74 2,728.25 75,219.2K
11:07 2,728.19 2,728.62 2,728.19 2,728.32 75,982.9K
11:08 2,728.35 2,728.72 2,728.35 2,728.47 40,097.3K
11:09 2,728.47 2,728.47 2,728.07 2,728.07 70,763.8K
11:10 2,728.07 2,728.94 2,728.07 2,728.94 75,657.4K
11:11 2,729.02 2,729.07 2,728.68 2,728.75 93,104.7K
11:12 2,728.41 2,728.68 2,728.41 2,728.68 70,905.9K
11:13 2,728.73 2,728.78 2,728.30 2,728.72 83,403.0K
11:14 2,728.86 2,728.86 2,728.03 2,728.25 80,041.4K
11:15 2,728.13 2,728.46 2,727.99 2,728.36 69,721.6K
11:16 2,728.42 2,728.80 2,727.89 2,727.99 60,275.1K
11:17 2,727.67 2,727.76 2,725.40 2,725.70 160,943.4K
11:18 2,725.89 2,725.92 2,724.67 2,724.73 109,793.4K
11:19 2,724.91 2,725.59 2,724.91 2,725.36 54,184.9K
11:20 2,725.33 2,726.03 2,725.17 2,726.03 98,972.6K
11:21 2,726.03 2,726.13 2,725.67 2,725.68 49,752.6K
11:22 2,725.73 2,726.48 2,725.63 2,726.36 68,867.1K
11:23 2,726.41 2,727.24 2,726.37 2,727.24 86,610.0K
11:24 2,727.48 2,727.88 2,727.46 2,727.80 50,847.9K
11:25 2,727.64 2,727.64 2,726.50 2,726.51 46,804.1K
11:26 2,726.57 2,726.73 2,726.26 2,726.58 83,931.0K
11:27 2,726.55 2,727.78 2,726.51 2,727.78 85,975.9K
11:28 2,728.12 2,729.32 2,728.12 2,729.30 107,871.4K
11:29 2,729.46 2,729.46 2,728.65 2,728.65 70,468.7K
11:30 2,728.48 2,728.66 2,727.78 2,727.78 61,386.4K
11:31 2,727.80 2,727.91 2,727.42 2,727.47 50,460.0K
11:32 2,727.62 2,728.10 2,727.47 2,728.05 31,785.9K
11:33 2,727.99 2,727.99 2,726.88 2,726.88 31,836.1K
11:34 2,727.00 2,727.57 2,727.00 2,727.53 42,875.4K
11:35 2,727.50 2,727.84 2,727.39 2,727.84 44,606.5K
11:36 2,727.85 2,728.21 2,727.85 2,728.15 48,759.1K
11:37 2,728.18 2,728.18 2,726.03 2,726.05 117,557.2K
11:38 2,726.08 2,726.09 2,723.20 2,723.35 208,801.2K
11:39 2,723.75 2,724.36 2,723.37 2,723.37 84,722.9K
11:40 2,723.55 2,723.68 2,723.26 2,723.68 72,434.6K
11:41 2,723.93 2,723.93 2,723.42 2,723.59 80,113.3K
11:42 2,723.74 2,723.97 2,723.64 2,723.83 33,231.0K
11:43 2,723.71 2,723.71 2,723.05 2,723.16 84,522.0K
11:44 2,723.21 2,723.25 2,722.73 2,722.73 182,136.6K
11:45 2,721.89 2,721.94 2,721.65 2,721.94 207,885.6K
11:46 2,721.78 2,722.32 2,721.59 2,722.26 85,961.1K
11:47 2,722.67 2,723.33 2,722.67 2,723.26 67,938.2K
11:48 2,723.19 2,723.68 2,722.92 2,723.68 74,502.5K
11:49 2,723.75 2,723.79 2,723.02 2,723.10 110,852.9K
11:50 2,722.98 2,722.98 2,722.49 2,722.59 51,915.5K
11:51 2,722.86 2,723.00 2,722.72 2,722.72 66,230.4K
11:52 2,723.02 2,723.24 2,722.71 2,722.90 49,970.5K
11:53 2,722.83 2,722.83 2,722.26 2,722.82 61,693.3K
11:54 2,722.86 2,723.64 2,722.81 2,723.63 65,731.7K
11:55 2,723.90 2,724.46 2,723.90 2,724.42 56,068.2K
11:56 2,724.49 2,724.72 2,724.31 2,724.45 46,465.0K
11:57 2,724.31 2,724.47 2,723.75 2,723.75 72,459.2K
11:58 2,723.80 2,723.81 2,723.32 2,723.81 55,630.4K
11:59 2,723.93 2,724.06 2,722.55 2,722.65 165,588.6K
12:00 2,722.42 2,722.95 2,722.19 2,722.91 70,741.7K
12:01 2,722.85 2,723.85 2,722.47 2,723.85 104,253.3K
12:02 2,725.02 2,727.55 2,725.02 2,727.55 221,460.6K
12:03 2,727.43 2,728.90 2,727.43 2,728.90 159,774.6K
12:04 2,729.07 2,729.12 2,727.51 2,727.58 129,597.6K
12:05 2,727.98 2,728.11 2,727.88 2,728.11 78,719.0K
12:06 2,727.99 2,728.83 2,727.82 2,728.83 95,938.6K
12:07 2,728.93 2,731.28 2,728.93 2,731.01 190,885.8K
12:08 2,730.94 2,731.30 2,730.04 2,730.56 142,958.8K
12:09 2,730.30 2,730.60 2,730.12 2,730.59 95,633.9K
12:10 2,730.70 2,731.25 2,730.70 2,731.12 146,498.7K
12:11 2,731.24 2,731.43 2,730.96 2,731.31 74,684.4K
12:12 2,731.35 2,731.35 2,729.75 2,729.75 76,721.0K
12:13 2,729.87 2,730.56 2,729.62 2,730.56 81,898.2K
12:14 2,730.71 2,731.48 2,730.48 2,731.25 77,396.5K
12:15 2,731.05 2,731.29 2,731.05 2,731.12 100,565.6K
12:16 2,731.01 2,731.20 2,730.80 2,730.81 47,932.0K
12:17 2,730.87 2,730.92 2,729.78 2,730.02 68,120.4K
12:18 2,729.92 2,729.92 2,728.16 2,728.28 116,200.4K
12:19 2,727.45 2,727.76 2,727.42 2,727.70 83,324.4K
12:20 2,727.49 2,728.08 2,727.01 2,728.02 94,447.8K
12:21 2,727.98 2,728.25 2,727.96 2,728.15 69,138.3K
12:22 2,728.15 2,728.15 2,727.37 2,727.48 104,056.7K
12:23 2,727.62 2,727.62 2,726.24 2,726.33 88,024.9K
12:24 2,726.26 2,726.26 2,724.70 2,724.78 141,349.1K
12:25 2,724.79 2,725.86 2,724.75 2,725.86 76,513.7K
12:26 2,726.06 2,726.82 2,725.97 2,726.44 83,421.5K
12:27 2,726.08 2,726.08 2,724.79 2,724.79 85,970.2K
12:28 2,724.55 2,724.88 2,724.55 2,724.88 81,496.1K
12:29 2,725.09 2,725.36 2,724.91 2,725.36 51,816.3K
12:30 2,725.61 2,725.84 2,725.59 2,725.79 63,917.4K
12:31 2,725.85 2,725.91 2,725.08 2,725.08 97,204.3K
12:32 2,724.48 2,724.57 2,723.83 2,724.04 115,382.4K
12:33 2,723.91 2,724.43 2,723.65 2,724.43 92,154.6K
12:34 2,724.41 2,724.76 2,724.41 2,724.74 70,479.8K
12:35 2,724.82 2,725.13 2,724.51 2,725.13 46,695.6K
12:36 2,725.04 2,725.09 2,724.50 2,724.68 40,067.6K
12:37 2,724.21 2,724.48 2,724.10 2,724.48 42,532.6K
12:38 2,724.33 2,724.40 2,723.84 2,723.84 46,522.1K
12:39 2,723.86 2,724.47 2,723.71 2,724.47 80,951.4K
12:40 2,724.84 2,725.02 2,724.66 2,724.80 72,796.8K
12:41 2,724.85 2,724.85 2,723.85 2,723.93 75,050.2K
12:42 2,723.73 2,723.93 2,722.98 2,722.98 104,932.8K
12:43 2,722.83 2,722.83 2,722.60 2,722.62 67,482.8K
12:44 2,722.44 2,722.51 2,720.34 2,720.40 439,188.4K
12:45 2,720.21 2,720.21 2,718.80 2,719.01 350,449.4K
12:46 2,719.18 2,719.22 2,718.54 2,719.02 144,729.7K
12:47 2,718.99 2,719.01 2,718.07 2,718.07 128,904.0K
12:48 2,718.55 2,718.55 2,717.35 2,717.50 131,826.7K
12:49 2,717.66 2,718.57 2,717.65 2,718.54 86,387.4K
12:50 2,718.24 2,719.74 2,717.95 2,719.74 82,207.4K
12:51 2,719.63 2,720.66 2,719.61 2,720.66 102,606.8K
12:52 2,720.40 2,720.40 2,718.77 2,719.39 81,330.0K
12:53 2,719.50 2,719.70 2,719.31 2,719.64 66,051.6K
12:54 2,719.49 2,720.07 2,719.10 2,719.33 49,270.0K
12:55 2,719.52 2,719.72 2,719.35 2,719.35 51,914.1K
12:56 2,719.06 2,719.28 2,718.81 2,719.24 126,095.3K
12:57 2,719.33 2,719.68 2,719.12 2,719.27 48,266.3K
12:58 2,719.28 2,719.60 2,718.76 2,718.76 52,348.6K
12:59 2,718.37 2,719.17 2,718.10 2,719.17 90,613.6K
13:00 2,718.50 2,718.92 2,718.50 2,718.53 71,382.6K
13:01 2,718.51 2,718.57 2,718.21 2,718.21 107,072.7K
13:02 2,717.84 2,717.95 2,715.32 2,715.56 283,891.0K
13:03 2,715.11 2,715.24 2,714.34 2,714.70 227,961.4K
13:04 2,714.69 2,716.16 2,714.69 2,715.88 136,301.6K
13:05 2,715.36 2,715.39 2,713.94 2,715.11 241,249.7K
13:06 2,715.40 2,717.96 2,715.40 2,717.96 129,989.9K
13:07 2,717.68 2,718.60 2,717.67 2,718.54 67,033.2K
13:08 2,718.49 2,718.69 2,718.19 2,718.21 64,978.7K
13:09 2,718.24 2,719.95 2,718.05 2,719.95 83,451.3K
13:10 2,719.32 2,720.10 2,719.24 2,720.10 73,999.2K
13:11 2,720.22 2,720.64 2,720.22 2,720.51 60,272.0K
13:12 2,720.72 2,722.07 2,720.62 2,722.07 83,843.9K
13:13 2,722.18 2,722.56 2,721.75 2,722.56 68,079.2K
13:14 2,722.54 2,722.75 2,722.21 2,722.75 103,418.9K
13:15 2,722.56 2,722.73 2,722.26 2,722.31 48,891.4K
13:16 2,721.99 2,722.03 2,720.93 2,720.99 41,844.5K
13:17 2,720.94 2,721.97 2,720.81 2,721.44 55,894.5K
13:18 2,721.53 2,721.53 2,720.46 2,721.19 42,987.8K
13:19 2,721.54 2,722.25 2,721.54 2,721.96 37,113.4K
13:20 2,721.66 2,722.05 2,721.66 2,721.86 27,265.8K
13:21 2,721.76 2,721.82 2,720.90 2,720.94 33,585.4K
13:22 2,721.03 2,721.03 2,720.60 2,720.95 46,456.4K
13:23 2,721.00 2,721.81 2,720.58 2,721.81 57,393.7K
13:24 2,721.77 2,722.00 2,721.46 2,721.82 35,590.8K
13:25 2,721.85 2,722.35 2,721.62 2,722.35 46,818.1K
13:26 2,722.29 2,722.82 2,721.99 2,722.82 38,207.3K
13:27 2,723.50 2,724.47 2,723.43 2,724.39 65,044.6K
13:28 2,724.63 2,724.63 2,723.09 2,723.24 105,095.7K
13:29 2,723.00 2,723.34 2,722.86 2,723.34 33,532.1K
13:30 2,723.49 2,723.71 2,723.44 2,723.47 57,835.7K
13:31 2,723.55 2,723.75 2,722.81 2,722.81 46,033.6K
13:32 2,722.56 2,722.56 2,721.73 2,722.31 68,106.0K
13:33 2,722.51 2,722.62 2,722.32 2,722.35 26,722.3K
13:34 2,722.45 2,722.72 2,722.40 2,722.66 33,162.9K
13:35 2,722.57 2,723.16 2,722.41 2,723.16 33,206.5K
13:36 2,723.23 2,723.53 2,723.15 2,723.48 37,734.4K
13:37 2,723.95 2,723.95 2,723.49 2,723.54 27,860.3K
13:38 2,723.51 2,723.81 2,723.36 2,723.71 32,356.7K
13:39 2,723.78 2,723.78 2,723.03 2,723.36 27,756.6K
13:40 2,723.36 2,723.41 2,722.77 2,722.79 49,478.0K
13:41 2,722.60 2,722.60 2,722.22 2,722.22 48,157.3K
13:42 2,721.53 2,721.75 2,720.91 2,720.94 103,888.4K
13:43 2,720.84 2,721.20 2,720.64 2,721.15 91,217.1K
13:44 2,720.92 2,720.97 2,720.25 2,720.31 51,408.2K
13:45 2,720.23 2,720.23 2,719.37 2,719.52 93,642.8K
13:46 2,719.71 2,720.05 2,719.60 2,719.60 48,072.3K
13:47 2,719.17 2,719.18 2,718.16 2,718.22 110,927.2K
13:48 2,718.17 2,718.17 2,717.46 2,717.93 65,176.5K
13:49 2,717.85 2,718.65 2,717.85 2,718.60 63,096.3K
13:50 2,718.86 2,718.93 2,718.52 2,718.61 42,194.5K
13:51 2,718.50 2,719.72 2,718.50 2,719.72 48,467.8K
13:52 2,719.69 2,719.99 2,719.58 2,719.99 70,535.5K
13:53 2,719.64 2,719.64 2,718.91 2,718.97 50,434.3K
13:54 2,718.85 2,719.08 2,718.82 2,719.06 24,791.3K
13:55 2,718.88 2,719.15 2,718.53 2,718.58 56,918.4K
13:56 2,718.40 2,718.55 2,718.25 2,718.48 24,072.5K
13:57 2,718.62 2,718.81 2,718.57 2,718.71 29,521.0K
13:58 2,718.88 2,718.88 2,718.65 2,718.65 28,654.0K
13:59 2,718.73 2,718.84 2,718.66 2,718.79 49,297.9K
14:00 2,718.52 2,718.67 2,718.35 2,718.67 28,895.2K
14:01 2,718.53 2,718.68 2,718.30 2,718.50 17,733.7K
14:02 2,718.33 2,718.52 2,718.30 2,718.43 23,429.7K
14:03 2,718.28 2,718.89 2,718.17 2,718.89 55,197.2K
14:04 2,718.65 2,719.25 2,718.65 2,719.25 40,583.6K
14:05 2,719.21 2,720.93 2,719.21 2,720.93 82,180.6K
14:06 2,721.09 2,721.09 2,720.44 2,720.62 66,580.1K
14:07 2,720.34 2,720.51 2,720.15 2,720.25 36,130.2K
14:08 2,720.29 2,720.43 2,720.13 2,720.27 46,342.3K
14:09 2,720.29 2,720.53 2,720.28 2,720.44 32,921.9K
14:10 2,720.59 2,720.73 2,720.52 2,720.58 22,168.0K
14:11 2,720.53 2,720.87 2,720.53 2,720.67 23,218.4K
14:12 2,721.14 2,721.16 2,720.94 2,721.14 27,294.5K
14:13 2,721.25 2,721.55 2,721.25 2,721.30 73,894.9K
14:14 2,721.25 2,721.36 2,721.24 2,721.33 23,536.9K
14:15 2,721.22 2,721.79 2,721.22 2,721.74 33,536.7K
14:16 2,721.72 2,721.81 2,721.62 2,721.67 33,787.7K
14:17 2,721.33 2,721.33 2,721.10 2,721.10 27,365.9K
14:18 2,721.13 2,721.19 2,720.20 2,720.20 27,234.0K
14:19 2,719.93 2,719.93 2,719.15 2,719.38 75,149.3K
14:20 2,719.14 2,719.22 2,717.95 2,718.56 114,347.5K
14:21 2,718.69 2,719.66 2,718.69 2,719.20 43,654.7K
14:22 2,719.11 2,719.83 2,719.11 2,719.76 28,876.6K
14:23 2,718.84 2,718.84 2,718.45 2,718.45 54,473.1K
14:24 2,718.42 2,719.37 2,718.39 2,719.24 43,816.1K
14:25 2,718.38 2,718.48 2,717.95 2,718.04 40,809.1K
14:26 2,717.36 2,717.36 2,715.77 2,716.84 413,419.7K
14:27 2,716.34 2,716.34 2,714.34 2,714.69 173,062.6K
14:28 2,714.94 2,715.28 2,713.52 2,713.72 175,008.9K
14:29 2,713.46 2,714.06 2,711.89 2,712.03 211,758.7K
14:30 2,711.79 2,712.14 2,710.82 2,712.14 237,764.7K
14:31 2,711.99 2,712.32 2,711.19 2,712.32 179,339.7K
14:32 2,712.79 2,713.51 2,712.79 2,713.51 113,561.3K
14:33 2,713.40 2,713.55 2,712.64 2,713.55 113,981.0K
14:34 2,713.64 2,714.20 2,713.52 2,714.04 105,289.7K
14:35 2,714.35 2,714.35 2,712.93 2,712.93 80,272.5K
14:36 2,712.91 2,713.40 2,712.49 2,713.40 80,179.9K
14:37 2,713.40 2,714.29 2,713.30 2,714.03 43,568.2K
14:38 2,714.14 2,714.14 2,713.20 2,713.53 45,284.7K
14:39 2,713.73 2,714.10 2,713.61 2,714.10 52,156.8K
14:40 2,713.88 2,714.12 2,713.33 2,713.64 45,262.4K
14:41 2,713.76 2,714.16 2,713.76 2,714.01 48,115.9K
14:42 2,714.13 2,714.13 2,712.76 2,712.98 113,690.8K
14:43 2,712.67 2,712.67 2,711.20 2,711.49 145,687.4K
14:44 2,712.02 2,713.33 2,712.02 2,713.14 66,613.2K
14:45 2,713.05 2,713.20 2,712.33 2,712.60 48,405.0K
14:46 2,712.51 2,712.51 2,709.56 2,709.94 300,907.3K
14:47 2,710.19 2,710.37 2,708.98 2,709.06 191,596.4K
14:48 2,708.91 2,708.99 2,708.40 2,708.71 155,415.2K
14:49 2,708.95 2,708.98 2,707.80 2,707.91 114,286.1K
14:50 2,707.48 2,708.58 2,707.09 2,708.58 201,619.0K
14:51 2,709.24 2,709.75 2,709.24 2,709.43 141,248.1K
14:52 2,709.83 2,709.97 2,709.34 2,709.64 84,460.2K
14:53 2,709.51 2,710.40 2,709.51 2,710.30 74,699.5K
14:54 2,710.05 2,710.13 2,709.75 2,710.13 75,506.0K
14:55 2,709.41 2,709.45 2,708.17 2,708.46 170,845.5K
14:56 2,708.86 2,709.41 2,708.51 2,708.51 125,783.0K
14:57 2,707.97 2,709.40 2,707.97 2,709.33 89,713.5K
14:58 2,709.14 2,709.44 2,708.93 2,709.24 68,575.5K
14:59 2,709.33 2,709.97 2,709.29 2,709.94 79,017.1K
15:00 2,710.15 2,710.24 2,708.80 2,708.80 101,582.1K
15:01 2,708.12 2,709.23 2,707.96 2,709.23 185,470.3K
15:02 2,709.41 2,712.06 2,709.41 2,711.91 132,295.2K
15:03 2,712.29 2,715.96 2,712.29 2,715.94 231,881.2K
15:04 2,718.06 2,719.38 2,717.99 2,718.84 412,978.3K
15:05 2,718.59 2,718.59 2,716.77 2,716.91 152,473.1K
15:06 2,716.40 2,717.92 2,715.81 2,717.92 138,097.2K
15:07 2,718.53 2,718.53 2,717.43 2,717.73 87,733.0K
15:08 2,717.32 2,717.88 2,716.84 2,717.88 80,841.7K
15:09 2,717.81 2,719.31 2,717.81 2,719.16 77,036.5K
15:10 2,719.12 2,719.12 2,717.39 2,717.39 80,676.2K
15:11 2,716.87 2,717.35 2,716.45 2,716.45 92,394.7K
15:12 2,716.25 2,716.81 2,716.25 2,716.81 61,829.2K
15:13 2,717.03 2,717.16 2,716.85 2,716.85 26,987.6K
15:14 2,716.28 2,716.29 2,715.96 2,716.29 34,114.3K
15:15 2,716.39 2,716.39 2,715.39 2,715.53 39,928.0K
15:16 2,715.19 2,715.42 2,714.45 2,715.42 49,735.3K
15:17 2,715.31 2,715.33 2,714.87 2,715.30 35,509.7K
15:18 2,715.17 2,715.95 2,714.86 2,715.95 40,275.4K
15:19 2,715.95 2,717.18 2,715.80 2,717.04 75,107.7K
15:20 2,716.99 2,717.00 2,715.82 2,715.86 44,500.6K
15:21 2,715.66 2,715.66 2,715.24 2,715.24 29,229.0K
15:22 2,714.88 2,714.88 2,714.27 2,714.27 26,220.1K
15:23 2,714.10 2,714.90 2,714.10 2,714.84 29,616.2K
15:24 2,714.89 2,715.03 2,713.65 2,713.76 60,969.1K
15:25 2,713.79 2,714.05 2,713.62 2,714.00 63,026.5K
15:26 2,713.86 2,713.92 2,712.87 2,712.87 67,813.4K
15:27 2,712.86 2,713.10 2,712.53 2,712.98 74,895.6K
15:28 2,712.88 2,713.24 2,712.88 2,713.24 46,806.7K
15:29 2,713.37 2,713.58 2,713.29 2,713.37 40,346.7K
15:30 2,713.43 2,713.77 2,713.43 2,713.75 54,487.8K
15:31 2,713.88 2,715.18 2,713.88 2,715.18 60,868.6K
15:32 2,715.39 2,715.79 2,715.35 2,715.79 46,822.3K
15:33 2,715.99 2,716.86 2,715.99 2,716.79 123,346.3K
15:34 2,716.78 2,716.90 2,716.56 2,716.56 45,541.5K
15:35 2,716.70 2,716.70 2,716.34 2,716.59 52,145.0K
15:36 2,716.47 2,716.59 2,716.47 2,716.58 28,697.7K
15:37 2,716.55 2,718.17 2,716.55 2,718.17 197,197.3K
15:38 2,717.39 2,717.39 2,716.55 2,716.64 125,547.2K
15:39 2,716.50 2,716.50 2,715.83 2,716.23 88,392.0K
15:40 2,716.43 2,717.43 2,716.43 2,717.39 47,845.4K
15:41 2,717.11 2,717.75 2,716.90 2,717.40 61,911.5K
15:42 2,718.06 2,720.47 2,718.06 2,720.24 149,183.2K
15:43 2,719.87 2,719.87 2,719.29 2,719.30 69,623.1K
15:44 2,719.33 2,719.33 2,718.73 2,718.74 58,731.2K
15:45 2,718.65 2,718.98 2,718.65 2,718.81 40,109.2K
15:46 2,718.90 2,721.14 2,718.90 2,720.54 81,879.4K
15:47 2,720.67 2,720.76 2,718.58 2,718.58 74,290.7K
15:48 2,718.23 2,718.23 2,716.07 2,716.73 141,618.1K
15:49 2,716.21 2,716.21 2,715.59 2,715.59 45,253.8K
15:50 2,715.06 2,715.06 2,714.08 2,714.25 74,190.7K
15:51 2,713.93 2,713.97 2,713.72 2,713.82 51,717.0K
15:52 2,714.10 2,715.20 2,714.10 2,715.12 39,253.4K
15:53 2,715.07 2,715.73 2,715.07 2,715.58 31,951.1K
15:54 2,715.73 2,715.93 2,715.07 2,715.92 69,901.0K
15:55 2,715.84 2,715.84 2,715.06 2,715.06 16,605.2K
15:56 2,714.92 2,714.92 2,713.64 2,714.23 97,937.1K
15:57 2,714.31 2,714.38 2,712.49 2,712.65 63,667.6K
15:58 2,711.69 2,713.40 2,711.68 2,713.40 121,074.0K
15:59 2,713.39 2,713.75 2,713.23 2,713.30 34,002.7K
16:00 2,713.29 2,714.86 2,713.29 2,714.78 71,039.8K
16:01 2,714.90 2,714.94 2,714.54 2,714.70 30,749.3K
16:02 2,714.65 2,716.36 2,714.65 2,716.22 68,638.9K
16:03 2,716.18 2,716.30 2,715.76 2,715.96 38,891.8K
16:04 2,715.80 2,716.15 2,715.51 2,716.07 50,075.6K
16:05 2,716.15 2,716.15 2,715.62 2,715.62 43,248.3K
16:06 2,715.76 2,716.33 2,715.76 2,716.33 27,004.4K
16:07 2,716.33 2,717.23 2,716.33 2,716.73 41,148.5K
16:08 2,716.57 2,716.57 2,716.26 2,716.27 59,695.6K
16:09 2,716.21 2,716.84 2,716.21 2,716.64 33,952.1K
16:10 2,716.55 2,716.76 2,715.52 2,715.52 41,724.1K
16:11 2,715.83 2,715.92 2,715.03 2,715.03 39,117.8K
16:12 2,715.02 2,715.18 2,715.02 2,715.15 22,418.1K
16:13 2,715.04 2,715.37 2,715.04 2,715.28 18,599.4K
16:14 2,715.10 2,715.10 2,713.11 2,713.23 87,923.5K
16:15 2,713.39 2,713.63 2,713.32 2,713.48 37,218.0K
16:16 2,713.54 2,713.59 2,713.42 2,713.59 36,393.6K
16:17 2,713.60 2,713.63 2,713.35 2,713.42 22,217.1K
16:18 2,713.23 2,713.37 2,713.16 2,713.35 34,983.1K
16:19 2,713.27 2,715.21 2,713.27 2,714.59 61,134.9K
16:20 2,714.52 2,715.00 2,714.33 2,715.00 20,586.1K
16:21 2,715.25 2,715.25 2,714.93 2,715.12 33,099.4K
16:22 2,715.32 2,715.73 2,715.20 2,715.50 47,392.8K
16:23 2,715.41 2,715.85 2,715.40 2,715.84 34,786.1K
16:24 2,715.93 2,716.89 2,715.93 2,716.89 52,625.3K
16:25 2,716.97 2,717.38 2,716.97 2,717.38 60,846.1K
16:26 2,717.24 2,717.24 2,715.70 2,715.94 68,903.2K
16:27 2,715.97 2,716.37 2,715.97 2,716.37 39,861.0K
16:28 2,716.01 2,716.88 2,716.01 2,716.88 70,948.3K
16:29 2,716.95 2,718.98 2,716.95 2,718.98 77,464.5K
16:30 2,718.28 2,718.53 2,717.89 2,718.01 68,843.4K
16:31 2,717.60 2,717.85 2,717.35 2,717.46 32,349.3K
16:32 2,717.34 2,717.34 2,716.35 2,716.35 35,820.3K
16:33 2,716.32 2,716.48 2,716.21 2,716.35 33,142.0K
16:34 2,716.09 2,716.21 2,715.47 2,715.59 49,804.7K
16:35 2,715.41 2,715.42 2,714.85 2,715.09 53,694.9K
16:36 2,714.87 2,714.92 2,714.54 2,714.58 44,096.1K
16:37 2,714.44 2,714.97 2,714.34 2,714.34 48,433.6K
16:38 2,714.46 2,714.83 2,714.46 2,714.52 69,393.9K
16:39 2,714.29 2,714.37 2,713.95 2,714.04 67,992.9K
16:40 2,714.01 2,714.65 2,713.97 2,714.04 48,020.9K
16:41 2,713.74 2,713.75 2,713.37 2,713.37 34,597.9K
16:42 2,713.31 2,713.89 2,713.28 2,713.29 54,826.1K
16:43 2,713.31 2,713.56 2,713.31 2,713.40 25,127.3K
16:44 2,713.41 2,713.57 2,713.41 2,713.55 34,963.3K
16:45 2,713.36 2,713.54 2,713.26 2,713.49 63,972.9K
16:46 2,713.38 2,714.21 2,713.32 2,714.19 39,680.5K
16:47 2,714.37 2,714.45 2,714.12 2,714.12 46,803.1K
16:48 2,714.03 2,714.21 2,713.90 2,714.00 37,999.6K
16:49 2,713.83 2,713.83 2,713.36 2,713.38 42,322.0K
16:50 2,713.34 2,713.60 2,713.34 2,713.52 56,371.5K
16:51 2,713.63 2,713.98 2,713.63 2,713.98 37,425.1K
16:52 2,714.01 2,714.40 2,713.98 2,714.35 37,325.8K
16:53 2,714.39 2,714.39 2,713.69 2,713.69 49,651.7K
16:54 2,713.68 2,713.91 2,713.67 2,713.83 34,279.4K
16:55 2,713.69 2,713.70 2,712.90 2,712.90 48,888.2K
16:56 2,712.82 2,712.84 2,712.62 2,712.62 52,712.4K
16:57 2,712.69 2,712.77 2,712.55 2,712.69 26,955.6K
16:58 2,712.51 2,712.60 2,711.15 2,711.15 137,801.3K
16:59 2,711.12 2,711.12 2,710.91 2,710.95 66,793.9K
17:00 2,710.81 2,710.87 2,709.21 2,709.22 137,022.0K
17:01 2,710.12 2,712.78 2,710.12 2,712.53 173,638.6K
17:02 2,712.67 2,713.95 2,712.65 2,713.95 69,509.6K
17:03 2,713.73 2,714.76 2,713.64 2,714.76 74,338.4K
17:04 2,715.18 2,715.33 2,714.62 2,715.24 49,048.2K
17:05 2,715.32 2,715.99 2,715.32 2,715.82 59,623.4K
17:06 2,715.84 2,715.85 2,714.68 2,714.68 39,818.1K
17:07 2,714.70 2,714.90 2,714.53 2,714.86 39,107.7K
17:08 2,714.69 2,714.77 2,714.43 2,714.44 27,901.3K
17:09 2,714.35 2,714.41 2,712.05 2,712.40 90,982.1K
17:10 2,712.66 2,712.66 2,710.40 2,710.40 88,254.3K
17:11 2,710.87 2,712.40 2,710.73 2,712.40 51,907.3K
17:12 2,711.65 2,711.65 2,710.71 2,710.71 45,458.9K
17:13 2,710.82 2,710.82 2,709.16 2,709.47 111,128.4K
17:14 2,709.50 2,710.37 2,709.50 2,710.24 64,802.9K
17:15 2,710.21 2,710.21 2,708.36 2,708.95 122,642.6K
17:16 2,709.03 2,709.08 2,707.78 2,707.78 74,404.4K
17:17 2,707.91 2,707.98 2,706.32 2,707.46 153,110.3K
17:18 2,706.86 2,707.68 2,706.71 2,707.60 134,536.9K
17:19 2,707.41 2,707.52 2,706.75 2,707.19 80,659.8K
17:20 2,706.81 2,706.93 2,706.48 2,706.93 107,687.3K
17:21 2,706.83 2,707.77 2,706.83 2,707.63 104,558.1K
17:22 2,707.51 2,709.70 2,707.51 2,709.55 126,253.6K
17:23 2,709.48 2,711.85 2,709.37 2,711.85 157,389.4K
17:24 2,711.46 2,711.46 2,710.86 2,711.34 69,117.3K
17:25 2,711.29 2,711.29 2,710.52 2,711.04 49,830.0K
17:26 2,710.85 2,712.95 2,710.85 2,712.83 106,811.6K
17:27 2,712.47 2,712.53 2,711.95 2,712.35 62,122.6K
17:28 2,712.29 2,712.34 2,711.88 2,712.02 42,036.4K
17:29 2,712.06 2,712.13 2,710.99 2,710.99 44,805.6K
17:30 2,711.60 2,714.31 2,711.60 2,714.26 132,473.6K
17:31 2,714.09 2,714.21 2,713.47 2,713.47 131,039.8K
17:32 2,713.48 2,714.21 2,712.87 2,714.21 81,275.9K
17:33 2,714.41 2,714.41 2,713.65 2,713.87 34,292.0K
17:34 2,714.01 2,714.19 2,713.28 2,713.49 71,651.4K
17:35 2,714.01 2,715.18 2,714.01 2,715.13 61,858.8K
17:36 2,714.76 2,715.04 2,714.66 2,714.67 49,116.4K
17:37 2,714.61 2,714.76 2,713.39 2,713.39 47,728.3K
17:38 2,713.45 2,713.51 2,712.57 2,713.06 77,206.7K
17:39 2,713.02 2,713.02 2,712.38 2,712.40 49,204.6K
17:40 2,711.16 2,712.11 2,711.16 2,712.03 82,696.8K
17:41 2,712.27 2,714.13 2,712.14 2,714.08 47,243.3K
17:42 2,714.01 2,714.06 2,713.24 2,713.31 57,470.1K
17:43 2,713.42 2,713.44 2,711.88 2,711.96 35,701.0K
17:44 2,711.74 2,712.13 2,711.73 2,712.13 42,356.8K
17:45 2,711.90 2,712.08 2,711.87 2,711.98 36,879.7K
17:46 2,711.96 2,712.51 2,711.96 2,712.45 41,310.4K
17:47 2,712.44 2,712.47 2,712.09 2,712.09 33,626.1K
17:48 2,711.67 2,713.17 2,711.59 2,713.17 105,272.0K
17:49 2,713.64 2,713.65 2,712.73 2,712.98 76,857.0K
17:50 2,712.85 2,712.85 2,712.47 2,712.52 39,002.2K
17:51 2,712.58 2,712.58 2,712.39 2,712.39 47,010.0K
17:52 2,712.40 2,712.65 2,712.29 2,712.61 50,909.5K
17:53 2,712.74 2,712.90 2,712.74 2,712.83 65,211.4K
17:54 2,712.97 2,713.04 2,712.79 2,712.96 32,467.6K
17:55 2,712.80 2,712.80 2,711.50 2,711.50 59,921.3K
17:56 2,711.49 2,711.49 2,711.16 2,711.16 43,257.1K
17:57 2,711.15 2,711.32 2,710.93 2,710.93 73,302.6K
17:58 2,710.90 2,710.90 2,710.43 2,710.43 41,056.4K
17:59 2,709.93 2,710.03 2,709.69 2,709.71 97,204.2K
18:00 2,710.02 2,711.64 2,710.02 2,711.00 62,879.5K
18:01 2,711.03 2,711.39 2,710.92 2,711.39 27,916.0K
18:02 2,711.26 2,711.52 2,710.20 2,710.36 65,584.3K
18:03 2,710.10 2,710.11 2,709.92 2,710.01 45,583.0K
18:04 2,710.26 2,710.91 2,710.26 2,710.63 36,477.1K
18:05 2,710.67 2,711.52 2,710.58 2,711.38 43,665.5K
18:06 2,711.33 2,712.96 2,711.31 2,712.88 74,995.6K
18:07 2,712.60 2,713.77 2,712.60 2,713.77 77,280.3K
18:08 2,713.75 2,713.86 2,713.26 2,713.26 53,132.8K
18:09 2,712.82 2,712.82 2,711.52 2,711.55 44,080.4K
18:10 2,711.35 2,711.68 2,710.96 2,710.96 53,623.1K
18:11 2,710.64 2,710.64 2,709.30 2,709.30 102,357.0K
18:12 2,709.30 2,709.30 2,708.13 2,708.30 108,059.4K
18:13 2,708.00 2,708.00 2,706.97 2,707.88 172,077.6K
18:14 2,707.63 2,707.63 2,706.91 2,706.96 108,891.1K
18:15 2,707.12 2,708.08 2,707.12 2,708.04 70,028.2K
18:16 2,708.10 2,708.24 2,707.68 2,707.78 80,152.5K
18:17 2,707.68 2,708.16 2,707.68 2,708.16 52,158.8K
18:18 2,708.24 2,708.45 2,708.24 2,708.45 64,275.2K
18:19 2,708.46 2,708.76 2,708.46 2,708.72 52,773.8K
18:20 2,708.54 2,708.54 2,707.67 2,707.67 62,785.1K
18:21 2,707.54 2,707.65 2,706.36 2,706.36 99,459.3K
18:22 2,706.29 2,706.45 2,705.58 2,705.58 240,135.2K
18:23 2,705.82 2,705.82 2,705.07 2,705.38 139,792.6K
18:24 2,705.30 2,705.58 2,705.11 2,705.49 93,616.0K
18:25 2,705.13 2,705.13 2,703.65 2,703.65 194,458.1K
18:26 2,703.54 2,703.69 2,703.43 2,703.65 126,654.5K
18:27 2,703.62 2,703.71 2,703.21 2,703.33 158,667.7K
18:28 2,703.30 2,703.47 2,702.95 2,703.00 104,421.6K
18:29 2,703.05 2,703.95 2,703.02 2,703.56 93,325.0K
18:30 2,703.63 2,704.77 2,703.63 2,704.13 124,221.9K
18:31 2,704.43 2,704.49 2,703.78 2,703.91 100,422.8K
18:32 2,703.99 2,704.03 2,702.60 2,703.00 184,240.4K
18:33 2,703.04 2,703.04 2,702.59 2,702.62 146,684.8K
18:34 2,702.72 2,703.29 2,702.67 2,703.09 92,770.9K
18:35 2,703.07 2,703.10 2,702.92 2,702.92 90,043.0K
18:36 2,702.35 2,702.60 2,701.61 2,701.61 206,453.4K
18:37 2,701.89 2,702.12 2,701.55 2,701.71 171,145.2K
18:38 2,701.34 2,701.37 2,700.55 2,700.80 138,629.9K
18:39 2,700.67 2,700.67 2,700.35 2,700.65 183,174.0K
18:40 2,700.56 2,700.56 2,700.56 2,700.56 262,727.7K
18:43 2,699.84 2,699.84 2,699.84 2,699.84 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles