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 2,750.77 2,750.81 2,748.14 2,748.24 856,237.9K
10:01 2,748.29 2,749.92 2,748.29 2,749.87 96,861.4K
10:02 2,750.00 2,750.43 2,749.88 2,750.09 84,768.1K
10:03 2,750.20 2,752.93 2,750.20 2,752.93 144,340.5K
10:04 2,752.96 2,754.05 2,752.96 2,754.01 154,728.5K
10:05 2,754.61 2,755.48 2,754.61 2,755.18 226,785.6K
10:06 2,756.00 2,758.61 2,756.00 2,758.61 444,572.3K
10:07 2,758.61 2,759.03 2,758.31 2,758.44 229,362.0K
10:08 2,758.36 2,759.35 2,758.36 2,759.35 162,161.8K
10:09 2,759.81 2,763.17 2,759.81 2,762.91 441,301.0K
10:10 2,762.95 2,762.95 2,761.32 2,761.32 209,130.2K
10:11 2,761.38 2,762.09 2,760.68 2,761.82 170,784.9K
10:12 2,761.84 2,761.84 2,760.96 2,761.23 177,449.0K
10:13 2,761.20 2,762.73 2,761.20 2,762.73 231,322.5K
10:14 2,762.71 2,763.00 2,760.86 2,760.86 243,896.5K
10:15 2,760.93 2,762.75 2,760.93 2,762.75 162,200.0K
10:16 2,762.70 2,762.82 2,762.36 2,762.69 173,416.4K
10:17 2,762.74 2,762.78 2,761.77 2,762.51 204,084.1K
10:18 2,762.36 2,763.19 2,762.09 2,763.19 256,659.1K
10:19 2,763.09 2,763.19 2,762.81 2,763.19 214,472.1K
10:20 2,762.94 2,764.14 2,762.94 2,763.56 209,932.1K
10:21 2,763.51 2,763.51 2,761.10 2,761.26 240,013.6K
10:22 2,761.46 2,762.43 2,760.81 2,762.30 123,880.8K
10:23 2,762.14 2,762.14 2,761.54 2,762.03 160,671.5K
10:24 2,762.18 2,762.67 2,761.56 2,762.67 108,347.4K
10:25 2,762.11 2,766.29 2,761.72 2,765.46 512,057.8K
10:26 2,765.73 2,766.94 2,765.73 2,766.04 263,678.2K
10:27 2,766.08 2,767.83 2,765.82 2,767.83 219,004.0K
10:28 2,767.98 2,769.02 2,767.98 2,768.95 319,239.1K
10:29 2,769.19 2,769.19 2,768.36 2,768.39 300,474.0K
10:30 2,768.34 2,768.68 2,767.78 2,767.78 324,604.4K
10:31 2,768.39 2,768.76 2,768.33 2,768.45 167,954.4K
10:32 2,768.47 2,768.47 2,767.04 2,767.21 227,448.5K
10:33 2,767.22 2,767.27 2,766.56 2,766.56 197,554.3K
10:34 2,766.54 2,766.86 2,766.44 2,766.77 132,109.8K
10:35 2,766.93 2,768.63 2,766.93 2,768.55 154,243.1K
10:36 2,768.38 2,768.66 2,767.91 2,767.91 197,481.6K
10:37 2,768.11 2,768.11 2,767.33 2,767.33 188,668.6K
10:38 2,766.91 2,767.18 2,766.75 2,767.18 208,925.8K
10:39 2,767.02 2,767.60 2,766.82 2,767.60 113,997.2K
10:40 2,768.30 2,770.03 2,768.30 2,770.03 253,322.0K
10:41 2,770.12 2,771.50 2,769.91 2,771.50 203,618.6K
10:42 2,771.55 2,773.54 2,771.55 2,773.54 356,789.0K
10:43 2,773.60 2,773.83 2,772.33 2,772.33 338,505.6K
10:44 2,772.33 2,772.33 2,771.53 2,772.22 221,724.2K
10:45 2,772.04 2,772.32 2,770.16 2,770.16 363,942.5K
10:46 2,770.25 2,771.89 2,770.25 2,771.89 183,311.1K
10:47 2,772.45 2,772.57 2,772.07 2,772.12 188,061.8K
10:48 2,771.90 2,771.90 2,770.20 2,770.48 242,159.8K
10:49 2,769.65 2,769.67 2,768.92 2,769.00 244,488.4K
10:50 2,769.62 2,769.62 2,768.41 2,768.44 223,269.4K
10:51 2,768.00 2,768.55 2,767.63 2,768.55 235,316.3K
10:52 2,768.55 2,768.73 2,768.49 2,768.68 90,813.6K
10:53 2,768.66 2,769.90 2,768.66 2,769.90 144,718.1K
10:54 2,769.55 2,769.90 2,769.33 2,769.33 133,243.7K
10:55 2,769.37 2,770.34 2,769.35 2,770.34 125,537.3K
10:56 2,769.73 2,769.97 2,769.33 2,769.95 134,731.8K
10:57 2,770.04 2,770.31 2,769.41 2,769.53 146,503.9K
10:58 2,769.34 2,769.34 2,767.76 2,768.11 318,168.6K
10:59 2,768.19 2,768.69 2,768.14 2,768.69 118,816.1K
11:00 2,769.78 2,771.64 2,769.78 2,771.64 174,162.0K
11:01 2,771.71 2,773.03 2,771.71 2,773.03 180,619.6K
11:02 2,773.27 2,773.60 2,773.11 2,773.11 154,942.2K
11:03 2,772.96 2,773.06 2,772.47 2,772.80 138,135.8K
11:04 2,772.85 2,773.87 2,772.85 2,773.87 94,026.4K
11:05 2,774.09 2,774.79 2,774.09 2,774.69 228,191.6K
11:06 2,774.37 2,774.65 2,774.30 2,774.30 178,878.5K
11:07 2,774.36 2,774.36 2,772.67 2,773.12 176,209.1K
11:08 2,773.26 2,773.78 2,773.26 2,773.48 155,919.2K
11:09 2,773.68 2,773.68 2,772.75 2,773.21 159,554.3K
11:10 2,772.95 2,774.21 2,772.84 2,774.21 130,173.5K
11:11 2,774.46 2,774.63 2,772.85 2,772.85 138,130.8K
11:12 2,773.32 2,774.07 2,773.22 2,773.95 182,722.5K
11:13 2,774.11 2,774.52 2,773.93 2,773.94 185,217.0K
11:14 2,773.82 2,774.64 2,773.29 2,773.71 86,132.2K
11:15 2,774.00 2,774.34 2,773.88 2,774.20 91,672.3K
11:16 2,774.25 2,774.25 2,772.35 2,772.35 188,929.8K
11:17 2,772.50 2,772.83 2,772.25 2,772.43 117,277.8K
11:18 2,772.34 2,772.34 2,771.25 2,771.25 145,161.9K
11:19 2,771.37 2,771.37 2,770.41 2,770.41 99,079.2K
11:20 2,770.02 2,770.81 2,769.92 2,770.81 163,534.4K
11:21 2,770.86 2,771.18 2,770.78 2,770.91 71,776.2K
11:22 2,770.72 2,771.18 2,770.72 2,771.01 48,083.9K
11:23 2,771.04 2,771.05 2,770.85 2,770.89 74,474.2K
11:24 2,770.90 2,771.06 2,770.33 2,770.46 81,620.8K
11:25 2,770.46 2,770.56 2,769.66 2,769.66 121,549.4K
11:26 2,769.84 2,769.89 2,769.28 2,769.28 146,614.9K
11:27 2,769.24 2,769.62 2,769.11 2,769.21 122,117.3K
11:28 2,769.37 2,769.37 2,768.83 2,768.83 97,754.1K
11:29 2,768.92 2,768.92 2,767.64 2,767.64 199,072.0K
11:30 2,767.82 2,767.86 2,766.71 2,766.71 141,718.7K
11:31 2,766.82 2,768.07 2,766.82 2,768.01 88,244.8K
11:32 2,767.98 2,769.05 2,767.98 2,768.85 122,059.0K
11:33 2,769.38 2,769.79 2,769.23 2,769.75 61,610.2K
11:34 2,769.76 2,770.15 2,769.60 2,770.15 116,790.4K
11:35 2,770.19 2,770.62 2,769.47 2,769.47 109,599.0K
11:36 2,769.44 2,769.85 2,769.44 2,769.77 44,930.0K
11:37 2,769.83 2,770.76 2,769.81 2,770.76 83,650.5K
11:38 2,770.53 2,770.83 2,770.53 2,770.83 48,700.5K
11:39 2,771.04 2,771.42 2,771.04 2,771.19 42,685.9K
11:40 2,771.07 2,771.07 2,770.85 2,770.98 25,619.1K
11:41 2,770.80 2,770.80 2,768.33 2,768.53 108,123.5K
11:42 2,768.70 2,769.69 2,768.70 2,768.77 63,236.7K
11:43 2,768.25 2,768.25 2,767.61 2,768.03 68,766.0K
11:44 2,768.30 2,768.30 2,767.67 2,767.67 70,219.6K
11:45 2,767.89 2,768.39 2,767.89 2,768.27 48,178.6K
11:46 2,768.35 2,769.07 2,768.35 2,768.37 42,980.6K
11:47 2,768.34 2,768.34 2,767.24 2,767.52 53,848.1K
11:48 2,767.70 2,767.82 2,767.45 2,767.53 34,655.1K
11:49 2,767.76 2,768.34 2,767.76 2,768.31 61,843.5K
11:50 2,768.43 2,770.33 2,768.37 2,770.29 141,521.8K
11:51 2,770.43 2,770.52 2,769.22 2,769.22 87,192.9K
11:52 2,769.52 2,769.52 2,766.81 2,766.81 292,736.8K
11:53 2,766.83 2,766.83 2,765.11 2,765.30 314,726.4K
11:54 2,765.32 2,765.39 2,763.38 2,763.49 339,125.3K
11:55 2,763.40 2,763.80 2,763.30 2,763.30 196,791.6K
11:56 2,763.40 2,764.75 2,763.40 2,764.65 95,934.5K
11:57 2,765.32 2,765.93 2,765.32 2,765.78 75,529.2K
11:58 2,765.74 2,766.19 2,765.54 2,766.07 101,075.0K
11:59 2,766.12 2,766.64 2,766.12 2,766.64 67,387.4K
12:00 2,766.57 2,768.21 2,766.57 2,768.21 122,896.0K
12:01 2,768.08 2,768.40 2,766.78 2,766.78 116,532.2K
12:02 2,766.51 2,766.51 2,765.18 2,765.19 94,371.4K
12:03 2,765.07 2,765.46 2,765.07 2,765.46 71,915.8K
12:04 2,765.42 2,765.88 2,765.42 2,765.68 70,425.5K
12:05 2,765.65 2,766.39 2,765.63 2,765.83 50,385.6K
12:06 2,765.88 2,768.76 2,765.88 2,768.72 183,151.6K
12:07 2,768.77 2,769.27 2,768.77 2,769.27 58,757.2K
12:08 2,769.29 2,770.26 2,769.26 2,770.26 79,262.1K
12:09 2,770.33 2,771.50 2,770.13 2,771.50 196,881.6K
12:10 2,771.97 2,771.97 2,770.24 2,770.41 175,336.2K
12:11 2,770.79 2,770.91 2,769.69 2,769.76 64,747.8K
12:12 2,770.24 2,770.85 2,770.18 2,770.50 128,063.4K
12:13 2,770.71 2,771.15 2,770.37 2,771.00 92,987.2K
12:14 2,771.03 2,771.19 2,770.21 2,770.40 80,468.2K
12:15 2,770.42 2,770.42 2,769.30 2,769.68 100,629.9K
12:16 2,769.47 2,769.49 2,768.56 2,768.56 90,073.2K
12:17 2,768.63 2,770.65 2,768.63 2,770.65 90,481.9K
12:18 2,770.68 2,770.79 2,770.62 2,770.79 43,147.9K
12:19 2,770.80 2,771.02 2,770.80 2,771.02 56,324.5K
12:20 2,770.99 2,771.14 2,770.35 2,771.14 101,873.3K
12:21 2,771.32 2,772.66 2,771.32 2,772.60 124,529.6K
12:22 2,772.51 2,772.57 2,771.97 2,772.15 143,340.9K
12:23 2,772.14 2,772.61 2,772.14 2,772.49 118,937.0K
12:24 2,772.54 2,773.43 2,772.54 2,773.40 210,799.6K
12:25 2,773.39 2,773.41 2,773.09 2,773.11 96,398.6K
12:26 2,773.23 2,773.77 2,773.23 2,773.77 89,590.6K
12:27 2,773.77 2,775.59 2,773.75 2,775.32 304,658.8K
12:28 2,774.99 2,776.15 2,774.97 2,776.15 160,915.7K
12:29 2,776.32 2,776.45 2,775.27 2,775.36 204,630.4K
12:30 2,775.59 2,776.36 2,775.59 2,776.20 185,773.9K
12:31 2,776.06 2,777.73 2,775.98 2,777.73 312,137.5K
12:32 2,777.61 2,777.61 2,777.07 2,777.26 182,487.3K
12:33 2,777.42 2,777.97 2,777.37 2,777.93 147,876.6K
12:34 2,777.91 2,778.29 2,777.91 2,778.28 143,117.6K
12:35 2,778.31 2,778.67 2,778.05 2,778.30 103,787.3K
12:36 2,778.51 2,778.51 2,777.30 2,777.41 159,312.5K
12:37 2,777.39 2,777.64 2,776.96 2,776.96 106,777.1K
12:38 2,777.07 2,777.74 2,776.95 2,777.31 192,409.1K
12:39 2,776.99 2,777.31 2,776.93 2,777.23 127,225.2K
12:40 2,776.82 2,777.99 2,776.82 2,777.99 141,352.1K
12:41 2,778.22 2,779.50 2,778.22 2,778.96 157,577.1K
12:42 2,778.90 2,779.08 2,778.66 2,778.82 96,889.7K
12:43 2,778.88 2,779.21 2,778.50 2,779.18 110,561.5K
12:44 2,779.24 2,779.71 2,779.24 2,779.71 143,558.5K
12:45 2,779.89 2,780.74 2,779.77 2,780.41 183,444.5K
12:46 2,780.63 2,781.66 2,780.54 2,781.64 194,991.3K
12:47 2,781.76 2,781.76 2,780.32 2,780.60 349,496.5K
12:48 2,780.98 2,781.50 2,780.43 2,780.88 166,488.7K
12:49 2,781.03 2,781.79 2,780.77 2,780.77 198,094.8K
12:50 2,781.06 2,781.25 2,780.58 2,780.74 191,546.9K
12:51 2,780.79 2,780.79 2,780.15 2,780.15 252,705.3K
12:52 2,779.92 2,779.92 2,777.97 2,778.74 240,094.1K
12:53 2,778.74 2,779.19 2,778.74 2,779.19 178,935.2K
12:54 2,779.22 2,779.22 2,777.33 2,777.49 289,438.2K
12:55 2,777.35 2,778.13 2,777.35 2,778.13 166,783.9K
12:56 2,778.80 2,780.49 2,778.80 2,780.44 130,380.4K
12:57 2,780.90 2,780.90 2,779.08 2,779.08 146,122.6K
12:58 2,779.39 2,779.58 2,778.96 2,779.58 93,043.1K
12:59 2,779.78 2,779.78 2,779.02 2,779.02 83,051.0K
13:00 2,779.17 2,779.72 2,778.85 2,778.91 216,992.2K
13:01 2,778.92 2,779.58 2,778.82 2,778.82 152,662.2K
13:02 2,778.83 2,778.92 2,778.47 2,778.57 152,747.9K
13:03 2,778.64 2,778.64 2,776.71 2,776.73 166,603.6K
13:04 2,777.04 2,777.26 2,777.04 2,777.26 96,892.7K
13:05 2,777.40 2,777.75 2,777.09 2,777.09 158,674.0K
13:06 2,777.11 2,777.38 2,776.79 2,776.79 113,682.8K
13:07 2,777.11 2,777.28 2,776.52 2,777.28 230,960.6K
13:08 2,777.29 2,777.40 2,776.28 2,776.33 124,304.9K
13:09 2,776.60 2,776.60 2,775.41 2,775.41 190,419.6K
13:10 2,775.38 2,775.88 2,775.38 2,775.52 145,069.1K
13:11 2,775.59 2,775.59 2,774.97 2,775.08 109,343.0K
13:12 2,775.14 2,775.14 2,774.63 2,774.64 121,466.4K
13:13 2,774.65 2,774.69 2,773.87 2,773.89 185,731.8K
13:14 2,774.02 2,774.03 2,773.59 2,773.59 106,633.6K
13:15 2,773.65 2,774.40 2,773.65 2,774.40 165,673.6K
13:16 2,774.38 2,774.69 2,773.65 2,773.65 121,065.0K
13:17 2,773.67 2,773.67 2,772.50 2,772.51 217,049.5K
13:18 2,772.48 2,772.51 2,772.03 2,772.51 246,003.3K
13:19 2,772.44 2,772.52 2,772.07 2,772.07 169,131.1K
13:20 2,772.05 2,772.26 2,771.85 2,771.99 171,639.7K
13:21 2,772.31 2,773.18 2,772.31 2,773.18 117,760.2K
13:22 2,773.35 2,774.47 2,773.35 2,774.45 126,452.4K
13:23 2,774.41 2,775.01 2,774.41 2,774.98 67,875.9K
13:24 2,775.03 2,775.03 2,774.60 2,774.93 133,305.3K
13:25 2,775.03 2,775.03 2,774.40 2,774.51 70,887.2K
13:26 2,774.58 2,774.88 2,774.58 2,774.71 50,645.8K
13:27 2,775.15 2,775.33 2,775.05 2,775.17 81,338.2K
13:28 2,775.29 2,775.92 2,775.29 2,775.87 118,274.3K
13:29 2,775.92 2,776.13 2,775.62 2,775.96 70,878.9K
13:30 2,776.14 2,777.30 2,776.14 2,777.25 171,072.8K
13:31 2,777.18 2,777.30 2,777.05 2,777.18 69,272.5K
13:32 2,777.28 2,777.88 2,777.20 2,777.83 94,907.0K
13:33 2,777.81 2,778.33 2,777.71 2,778.33 163,876.8K
13:34 2,778.37 2,779.92 2,778.31 2,779.92 201,660.8K
13:35 2,780.14 2,780.66 2,780.14 2,780.40 258,032.0K
13:36 2,780.35 2,780.74 2,780.31 2,780.31 168,608.8K
13:37 2,780.31 2,780.52 2,779.38 2,779.81 148,995.7K
13:38 2,779.92 2,780.16 2,779.57 2,779.61 94,691.2K
13:39 2,779.65 2,780.75 2,779.65 2,780.58 105,655.7K
13:40 2,780.55 2,781.42 2,780.55 2,781.25 176,053.6K
13:41 2,781.43 2,781.48 2,780.05 2,780.07 195,588.5K
13:42 2,780.10 2,780.10 2,778.18 2,778.23 176,484.2K
13:43 2,778.16 2,778.16 2,776.12 2,776.43 328,969.3K
13:44 2,776.59 2,777.32 2,776.59 2,777.16 111,795.2K
13:45 2,776.99 2,778.57 2,776.65 2,778.57 235,398.4K
13:46 2,777.49 2,777.56 2,776.80 2,777.40 133,562.1K
13:47 2,777.26 2,777.89 2,777.11 2,777.76 133,552.6K
13:48 2,777.66 2,777.71 2,776.37 2,776.37 78,528.8K
13:49 2,776.49 2,776.49 2,774.58 2,774.58 165,868.2K
13:50 2,774.59 2,775.25 2,774.59 2,775.01 89,654.7K
13:51 2,774.72 2,776.11 2,774.48 2,775.96 94,138.5K
13:52 2,775.79 2,776.43 2,775.33 2,775.40 104,806.1K
13:53 2,775.07 2,775.23 2,774.57 2,775.23 82,274.6K
13:54 2,775.31 2,775.55 2,775.07 2,775.34 45,242.7K
13:55 2,775.11 2,775.75 2,775.01 2,775.75 73,385.7K
13:56 2,775.76 2,776.28 2,775.76 2,776.26 55,074.5K
13:57 2,776.32 2,777.33 2,776.31 2,777.28 116,466.6K
13:58 2,776.85 2,777.42 2,776.85 2,777.42 51,767.4K
13:59 2,777.38 2,777.55 2,776.68 2,777.31 99,573.1K
14:00 2,777.33 2,777.91 2,777.33 2,777.91 68,822.0K
14:01 2,777.83 2,778.55 2,777.83 2,778.40 65,883.0K
14:02 2,778.33 2,778.44 2,777.68 2,777.79 83,253.1K
14:03 2,777.85 2,778.16 2,777.73 2,778.14 62,010.4K
14:04 2,777.99 2,778.20 2,777.95 2,778.10 39,333.9K
14:05 2,778.32 2,778.32 2,777.27 2,778.10 81,686.9K
14:06 2,778.42 2,778.65 2,777.81 2,778.45 91,663.8K
14:07 2,778.71 2,780.21 2,778.71 2,780.00 167,384.4K
14:08 2,780.11 2,780.33 2,780.01 2,780.33 146,073.1K
14:09 2,780.40 2,780.41 2,779.57 2,779.90 84,458.3K
14:10 2,779.57 2,780.12 2,779.57 2,780.12 102,493.0K
14:11 2,779.92 2,780.44 2,779.65 2,780.41 90,843.3K
14:12 2,780.41 2,780.41 2,779.83 2,779.85 92,869.6K
14:13 2,779.89 2,781.98 2,779.89 2,781.98 238,745.3K
14:14 2,781.87 2,781.87 2,780.62 2,780.67 94,130.8K
14:15 2,780.80 2,783.51 2,780.80 2,783.51 255,853.1K
14:16 2,784.41 2,784.60 2,783.15 2,783.15 238,666.5K
14:17 2,783.49 2,783.49 2,782.48 2,782.73 128,037.2K
14:18 2,782.87 2,783.13 2,782.55 2,782.55 96,215.8K
14:19 2,782.31 2,782.31 2,780.88 2,780.88 234,623.0K
14:20 2,780.89 2,781.34 2,780.89 2,781.22 114,493.5K
14:21 2,781.42 2,781.96 2,780.71 2,780.85 129,414.2K
14:22 2,780.81 2,781.52 2,779.99 2,781.51 124,666.4K
14:23 2,781.80 2,782.19 2,781.39 2,782.19 97,836.3K
14:24 2,782.23 2,782.71 2,782.23 2,782.43 132,658.0K
14:25 2,782.81 2,782.82 2,781.76 2,781.76 145,060.1K
14:26 2,781.51 2,781.56 2,780.81 2,780.86 116,615.5K
14:27 2,780.76 2,781.53 2,780.76 2,781.09 112,803.7K
14:28 2,780.82 2,781.34 2,780.73 2,780.95 72,042.1K
14:29 2,780.99 2,780.99 2,780.25 2,780.25 71,453.7K
14:30 2,780.31 2,780.41 2,780.24 2,780.41 59,048.6K
14:31 2,780.64 2,780.66 2,778.35 2,778.42 171,608.4K
14:32 2,778.08 2,778.12 2,776.67 2,776.67 210,194.7K
14:33 2,776.80 2,776.86 2,776.59 2,776.79 87,454.4K
14:34 2,776.65 2,777.51 2,776.65 2,777.21 58,901.0K
14:35 2,776.99 2,777.45 2,776.99 2,777.34 46,891.6K
14:36 2,777.29 2,777.35 2,776.90 2,777.28 51,870.8K
14:37 2,777.29 2,777.52 2,777.09 2,777.44 82,506.8K
14:38 2,777.67 2,778.44 2,777.67 2,778.44 85,516.5K
14:39 2,778.47 2,779.71 2,778.47 2,779.59 59,340.2K
14:40 2,779.84 2,780.97 2,779.83 2,780.89 132,332.6K
14:41 2,780.88 2,781.12 2,779.34 2,779.68 98,428.9K
14:42 2,779.40 2,779.43 2,777.09 2,777.21 249,340.7K
14:43 2,777.04 2,777.19 2,775.95 2,775.95 212,493.1K
14:44 2,775.79 2,775.79 2,774.26 2,774.80 261,582.0K
14:45 2,774.58 2,775.45 2,774.58 2,775.06 86,223.8K
14:46 2,775.06 2,775.36 2,774.19 2,774.19 141,246.7K
14:47 2,774.30 2,774.34 2,773.92 2,774.25 94,510.2K
14:48 2,774.06 2,774.12 2,772.47 2,772.47 146,303.5K
14:49 2,771.62 2,771.92 2,771.03 2,771.14 335,375.9K
14:50 2,771.27 2,772.83 2,771.27 2,772.83 139,312.3K
14:51 2,772.82 2,773.47 2,772.82 2,773.23 72,782.9K
14:52 2,773.15 2,773.15 2,769.80 2,769.80 299,080.8K
14:53 2,769.19 2,769.31 2,768.18 2,768.31 343,268.7K
14:54 2,768.35 2,768.40 2,767.94 2,768.07 211,070.5K
14:55 2,767.88 2,769.82 2,767.88 2,769.63 246,531.8K
14:56 2,769.82 2,769.82 2,768.31 2,768.31 131,990.9K
14:57 2,768.45 2,768.45 2,767.66 2,767.74 165,982.0K
14:58 2,767.41 2,768.55 2,767.41 2,768.55 148,292.3K
14:59 2,768.50 2,770.00 2,768.29 2,769.90 128,987.2K
15:00 2,769.78 2,771.40 2,769.78 2,771.40 184,347.4K
15:01 2,771.39 2,771.61 2,770.41 2,770.43 163,307.2K
15:02 2,770.48 2,770.48 2,769.58 2,769.72 98,579.0K
15:03 2,769.63 2,771.84 2,769.57 2,771.77 141,328.6K
15:04 2,771.54 2,772.71 2,771.54 2,772.71 76,696.9K
15:05 2,772.88 2,772.88 2,772.18 2,772.73 84,398.6K
15:06 2,772.72 2,773.20 2,772.71 2,772.81 49,406.9K
15:07 2,772.91 2,773.49 2,772.78 2,772.78 70,128.7K
15:08 2,772.87 2,772.87 2,771.72 2,772.77 155,041.8K
15:09 2,772.65 2,773.69 2,772.65 2,773.51 86,856.2K
15:10 2,773.45 2,773.45 2,772.74 2,772.74 33,459.9K
15:11 2,772.70 2,772.70 2,772.01 2,772.01 53,218.3K
15:12 2,771.98 2,771.98 2,771.39 2,771.40 59,173.0K
15:13 2,771.42 2,771.82 2,771.42 2,771.82 51,964.6K
15:14 2,771.96 2,771.99 2,771.72 2,771.90 38,088.6K
15:15 2,771.94 2,775.37 2,771.94 2,775.37 136,223.2K
15:16 2,775.89 2,776.30 2,775.85 2,776.27 175,665.2K
15:17 2,776.21 2,776.84 2,775.84 2,776.28 94,266.0K
15:18 2,776.29 2,776.90 2,776.29 2,776.58 65,804.6K
15:19 2,776.72 2,777.42 2,776.72 2,777.42 108,262.1K
15:20 2,777.54 2,777.96 2,777.54 2,777.81 107,794.8K
15:21 2,778.74 2,780.82 2,778.74 2,780.70 391,387.1K
15:22 2,780.51 2,780.60 2,779.97 2,780.16 163,709.9K
15:23 2,780.31 2,781.71 2,780.31 2,781.49 253,881.5K
15:24 2,781.96 2,783.15 2,781.96 2,782.19 570,519.0K
15:25 2,782.39 2,783.81 2,782.36 2,783.81 241,366.3K
15:26 2,783.80 2,784.62 2,783.80 2,784.13 194,435.2K
15:27 2,783.30 2,784.76 2,783.30 2,784.76 336,024.4K
15:28 2,785.72 2,787.18 2,785.72 2,787.18 321,624.6K
15:29 2,787.38 2,788.40 2,787.38 2,787.60 266,277.1K
15:30 2,788.39 2,789.47 2,788.25 2,789.44 338,247.3K
15:31 2,789.63 2,789.70 2,788.21 2,788.21 207,802.4K
15:32 2,787.90 2,788.56 2,787.87 2,788.45 117,384.8K
15:33 2,788.68 2,788.68 2,787.88 2,787.88 146,040.1K
15:34 2,787.85 2,787.94 2,787.53 2,787.65 118,610.6K
15:35 2,787.63 2,788.55 2,787.63 2,788.55 153,578.6K
15:36 2,788.63 2,788.75 2,788.15 2,788.59 178,507.0K
15:37 2,788.39 2,790.14 2,788.39 2,790.11 249,385.5K
15:38 2,790.19 2,790.45 2,788.98 2,789.94 246,153.3K
15:39 2,790.81 2,793.39 2,790.81 2,793.16 325,686.3K
15:40 2,793.18 2,793.18 2,790.62 2,790.62 279,254.9K
15:41 2,789.96 2,791.22 2,789.96 2,791.22 187,356.7K
15:42 2,791.15 2,791.19 2,790.37 2,790.76 134,778.8K
15:43 2,790.77 2,792.06 2,790.77 2,791.81 122,321.4K
15:44 2,791.82 2,792.25 2,791.77 2,792.12 147,746.8K
15:45 2,792.21 2,793.35 2,792.21 2,793.18 165,421.6K
15:46 2,793.11 2,793.40 2,791.76 2,791.81 158,527.2K
15:47 2,791.92 2,791.92 2,790.56 2,790.56 178,765.4K
15:48 2,789.92 2,790.01 2,789.65 2,789.93 127,608.7K
15:49 2,790.08 2,790.08 2,789.33 2,789.56 108,093.0K
15:50 2,789.56 2,790.24 2,789.56 2,790.24 85,615.6K
15:51 2,790.15 2,790.30 2,789.86 2,789.86 90,869.7K
15:52 2,789.81 2,790.38 2,789.81 2,790.38 128,507.4K
15:53 2,790.24 2,790.40 2,790.18 2,790.40 59,489.3K
15:54 2,790.39 2,790.88 2,790.39 2,790.87 79,859.7K
15:55 2,790.77 2,790.88 2,790.52 2,790.57 83,018.2K
15:56 2,790.48 2,790.64 2,790.17 2,790.39 95,920.6K
15:57 2,790.22 2,790.64 2,790.22 2,790.41 83,715.1K
15:58 2,790.41 2,790.47 2,790.09 2,790.39 129,361.5K
15:59 2,790.80 2,791.51 2,790.80 2,791.51 259,167.1K
16:00 2,791.67 2,792.64 2,791.67 2,792.01 201,852.8K
16:01 2,792.69 2,792.87 2,792.07 2,792.07 191,620.9K
16:02 2,792.03 2,792.21 2,791.60 2,791.60 138,999.3K
16:03 2,791.42 2,791.62 2,789.71 2,789.71 168,787.3K
16:04 2,789.57 2,790.27 2,789.57 2,790.21 163,488.4K
16:05 2,790.35 2,792.03 2,790.35 2,791.95 124,795.3K
16:06 2,791.93 2,794.62 2,791.93 2,794.62 215,678.8K
16:07 2,796.15 2,796.29 2,795.78 2,796.07 255,138.5K
16:08 2,796.48 2,796.52 2,794.67 2,794.89 186,093.0K
16:09 2,794.82 2,795.98 2,794.82 2,795.97 110,613.8K
16:10 2,796.33 2,797.60 2,796.33 2,797.60 131,579.4K
16:11 2,797.33 2,797.51 2,797.27 2,797.47 221,726.1K
16:12 2,797.35 2,799.48 2,797.35 2,797.77 253,983.8K
16:13 2,797.83 2,797.83 2,796.83 2,796.83 126,565.7K
16:14 2,796.59 2,796.87 2,796.25 2,796.25 132,711.7K
16:15 2,796.15 2,796.64 2,796.15 2,796.23 116,174.7K
16:16 2,796.52 2,796.83 2,796.46 2,796.52 70,628.8K
16:17 2,796.69 2,796.89 2,795.91 2,795.91 121,534.7K
16:18 2,795.74 2,795.82 2,795.05 2,795.05 131,392.2K
16:19 2,795.18 2,795.18 2,793.84 2,793.84 177,815.1K
16:20 2,793.39 2,795.22 2,793.37 2,794.76 136,494.3K
16:21 2,794.66 2,794.69 2,793.96 2,793.96 99,459.5K
16:22 2,793.91 2,794.49 2,793.91 2,794.30 57,596.9K
16:23 2,793.37 2,793.37 2,793.01 2,793.09 68,954.3K
16:24 2,793.05 2,793.47 2,793.05 2,793.36 53,273.4K
16:25 2,793.23 2,794.86 2,793.21 2,794.86 84,196.5K
16:26 2,794.96 2,795.65 2,794.96 2,795.61 101,065.0K
16:27 2,795.58 2,796.07 2,795.58 2,795.84 73,793.2K
16:28 2,795.71 2,795.71 2,794.46 2,794.50 43,189.2K
16:29 2,794.61 2,795.05 2,794.61 2,795.02 53,004.3K
16:30 2,795.48 2,796.57 2,795.48 2,796.53 109,995.0K
16:31 2,796.59 2,797.14 2,796.59 2,797.14 94,245.9K
16:32 2,797.28 2,797.46 2,797.07 2,797.13 110,994.5K
16:33 2,797.08 2,797.36 2,796.80 2,797.01 118,109.6K
16:34 2,797.01 2,797.01 2,796.15 2,796.33 78,107.1K
16:35 2,796.48 2,797.10 2,796.48 2,796.95 60,163.1K
16:36 2,796.75 2,796.75 2,796.16 2,796.16 71,619.4K
16:37 2,796.27 2,796.51 2,796.08 2,796.31 79,578.7K
16:38 2,796.35 2,796.35 2,795.32 2,795.32 63,966.9K
16:39 2,794.94 2,794.94 2,793.81 2,793.82 127,890.5K
16:40 2,793.61 2,793.86 2,793.37 2,793.65 127,793.4K
16:41 2,793.71 2,793.71 2,793.41 2,793.48 62,031.6K
16:42 2,793.63 2,793.93 2,792.33 2,792.33 82,979.2K
16:43 2,792.22 2,792.22 2,791.96 2,791.97 141,722.3K
16:44 2,791.79 2,792.41 2,791.79 2,792.27 107,998.7K
16:45 2,792.16 2,793.34 2,792.16 2,793.24 137,045.8K
16:46 2,793.20 2,793.77 2,793.20 2,793.61 87,028.8K
16:47 2,793.98 2,794.77 2,793.91 2,794.71 97,040.2K
16:48 2,794.76 2,795.68 2,794.76 2,795.68 67,935.5K
16:49 2,795.64 2,795.64 2,793.96 2,794.14 82,854.8K
16:50 2,794.18 2,794.22 2,793.37 2,794.13 97,897.4K
16:51 2,793.88 2,794.40 2,793.88 2,794.05 59,843.3K
16:52 2,793.91 2,793.91 2,793.48 2,793.61 52,075.6K
16:53 2,793.91 2,795.15 2,793.91 2,795.15 89,076.5K
16:54 2,795.17 2,795.86 2,795.15 2,795.86 66,509.0K
16:55 2,795.99 2,796.23 2,795.92 2,795.92 78,631.9K
16:56 2,795.79 2,795.89 2,794.96 2,795.05 80,608.0K
16:57 2,795.01 2,795.39 2,794.95 2,795.23 79,127.9K
16:58 2,795.21 2,795.21 2,794.54 2,794.55 74,192.0K
16:59 2,794.72 2,794.99 2,794.65 2,794.77 70,004.1K
17:00 2,794.56 2,795.59 2,794.56 2,795.48 80,110.9K
17:01 2,795.46 2,795.86 2,794.80 2,795.22 162,834.8K
17:02 2,795.20 2,795.45 2,795.20 2,795.33 87,818.3K
17:03 2,795.39 2,795.39 2,793.51 2,793.58 211,516.8K
17:04 2,793.24 2,793.24 2,792.15 2,792.17 174,482.9K
17:05 2,792.22 2,792.22 2,790.91 2,791.63 202,535.2K
17:06 2,791.72 2,793.05 2,791.72 2,793.01 107,234.8K
17:07 2,793.02 2,793.28 2,793.02 2,793.28 68,721.4K
17:08 2,793.30 2,793.32 2,791.65 2,791.65 113,594.2K
17:09 2,791.54 2,791.62 2,791.16 2,791.49 78,833.5K
17:10 2,791.59 2,791.90 2,791.59 2,791.77 68,746.1K
17:11 2,791.93 2,792.69 2,791.93 2,792.69 66,022.1K
17:12 2,792.57 2,792.75 2,792.26 2,792.46 44,634.8K
17:13 2,792.37 2,792.37 2,791.24 2,791.44 92,431.3K
17:14 2,791.48 2,792.14 2,790.57 2,790.57 77,652.6K
17:15 2,790.51 2,791.31 2,790.38 2,791.31 97,387.2K
17:16 2,791.44 2,792.61 2,791.44 2,792.61 65,837.0K
17:17 2,792.59 2,793.22 2,792.22 2,792.27 77,513.2K
17:18 2,792.32 2,792.32 2,791.50 2,791.50 67,165.6K
17:19 2,791.34 2,791.57 2,790.58 2,790.68 96,619.0K
17:20 2,790.55 2,791.50 2,790.55 2,791.47 89,034.3K
17:21 2,791.46 2,791.64 2,790.99 2,791.00 79,398.6K
17:22 2,791.02 2,791.06 2,790.49 2,790.76 63,260.3K
17:23 2,790.59 2,791.43 2,790.49 2,791.34 113,568.3K
17:24 2,791.33 2,793.04 2,791.33 2,792.57 94,036.2K
17:25 2,792.35 2,793.01 2,792.35 2,793.01 85,052.0K
17:26 2,793.01 2,793.35 2,792.98 2,792.98 51,081.6K
17:27 2,793.18 2,793.63 2,792.91 2,793.63 70,199.2K
17:28 2,793.74 2,794.49 2,793.74 2,794.07 118,728.9K
17:29 2,793.92 2,794.57 2,793.92 2,794.45 60,270.5K
17:30 2,794.57 2,794.85 2,793.33 2,793.33 170,139.8K
17:31 2,793.35 2,793.58 2,792.48 2,792.48 52,215.0K
17:32 2,792.57 2,792.65 2,791.79 2,792.32 89,424.4K
17:33 2,792.60 2,793.67 2,792.59 2,793.67 53,599.5K
17:34 2,793.62 2,794.12 2,793.31 2,793.31 90,398.5K
17:35 2,793.12 2,794.04 2,793.12 2,793.84 59,126.6K
17:36 2,793.93 2,795.61 2,793.90 2,795.55 183,531.4K
17:37 2,795.50 2,795.74 2,794.64 2,795.56 82,588.5K
17:38 2,795.56 2,796.48 2,795.56 2,796.48 83,586.1K
17:39 2,796.40 2,797.25 2,796.40 2,797.10 97,079.7K
17:40 2,797.12 2,797.12 2,794.66 2,794.84 79,040.5K
17:41 2,794.69 2,794.74 2,794.35 2,794.47 78,435.1K
17:42 2,794.13 2,794.78 2,794.13 2,794.68 39,916.3K
17:43 2,794.57 2,795.03 2,794.56 2,794.69 56,651.3K
17:44 2,794.81 2,794.86 2,794.49 2,794.52 45,190.1K
17:45 2,794.50 2,795.43 2,794.42 2,795.26 30,766.1K
17:46 2,795.24 2,795.62 2,794.98 2,795.23 41,936.6K
17:47 2,795.39 2,795.56 2,795.20 2,795.24 38,562.8K
17:48 2,795.26 2,795.50 2,795.13 2,795.16 82,073.1K
17:49 2,794.96 2,795.24 2,794.96 2,795.19 43,273.8K
17:50 2,794.81 2,794.81 2,794.44 2,794.62 70,811.9K
17:51 2,794.53 2,794.90 2,794.42 2,794.90 50,635.0K
17:52 2,794.96 2,795.11 2,793.32 2,793.32 131,101.5K
17:53 2,793.19 2,793.28 2,792.28 2,793.10 106,561.3K
17:54 2,793.14 2,793.14 2,792.58 2,792.95 73,073.7K
17:55 2,793.14 2,794.01 2,793.14 2,793.77 78,393.3K
17:56 2,793.48 2,794.35 2,793.48 2,793.89 75,814.2K
17:57 2,793.87 2,794.29 2,793.67 2,794.05 67,941.6K
17:58 2,794.15 2,794.18 2,793.44 2,793.51 49,367.2K
17:59 2,793.52 2,793.73 2,793.17 2,793.73 40,789.7K
18:00 2,794.08 2,795.01 2,794.08 2,794.29 76,809.4K
18:01 2,794.46 2,794.60 2,794.44 2,794.49 30,219.8K
18:02 2,794.51 2,794.62 2,793.87 2,793.87 55,436.7K
18:03 2,793.79 2,793.79 2,793.41 2,793.48 52,493.8K
18:04 2,793.60 2,793.98 2,793.32 2,793.81 59,290.8K
18:05 2,793.72 2,794.08 2,793.72 2,794.03 70,601.7K
18:06 2,794.02 2,794.02 2,791.63 2,791.74 114,496.5K
18:07 2,791.61 2,792.15 2,791.61 2,791.98 93,681.2K
18:08 2,791.94 2,792.16 2,791.42 2,791.58 175,369.1K
18:09 2,791.54 2,791.54 2,790.96 2,791.50 67,045.4K
18:10 2,791.18 2,791.39 2,791.10 2,791.39 71,779.6K
18:11 2,791.44 2,792.76 2,791.44 2,791.81 118,977.8K
18:12 2,791.54 2,791.59 2,790.34 2,790.56 81,991.3K
18:13 2,790.95 2,791.62 2,790.73 2,791.62 89,895.5K
18:14 2,791.60 2,792.07 2,791.60 2,791.78 52,463.6K
18:15 2,791.88 2,792.14 2,791.88 2,792.13 66,243.6K
18:16 2,792.03 2,792.03 2,790.44 2,790.44 81,808.3K
18:17 2,790.42 2,790.42 2,786.50 2,787.50 294,481.1K
18:18 2,786.05 2,787.41 2,786.05 2,787.37 175,636.6K
18:19 2,787.32 2,787.38 2,786.21 2,786.64 99,975.4K
18:20 2,786.70 2,787.93 2,786.66 2,787.63 69,357.0K
18:21 2,787.77 2,787.96 2,786.81 2,787.22 131,637.0K
18:22 2,787.22 2,787.31 2,786.00 2,786.38 104,918.9K
18:23 2,786.30 2,786.30 2,784.89 2,784.94 208,029.7K
18:24 2,784.97 2,786.03 2,784.97 2,786.03 144,910.7K
18:25 2,786.11 2,786.14 2,785.76 2,786.14 99,853.7K
18:26 2,786.34 2,786.34 2,785.07 2,785.11 94,072.5K
18:27 2,784.93 2,785.02 2,782.73 2,783.23 229,070.4K
18:28 2,783.26 2,784.57 2,783.26 2,784.49 129,952.7K
18:29 2,784.61 2,785.23 2,784.61 2,785.04 87,948.6K
18:30 2,785.02 2,787.40 2,785.02 2,787.16 146,326.7K
18:31 2,787.17 2,787.17 2,785.97 2,786.39 85,964.9K
18:32 2,786.66 2,787.02 2,786.66 2,786.87 60,903.1K
18:33 2,786.96 2,787.61 2,786.96 2,787.61 43,664.3K
18:34 2,787.80 2,787.81 2,786.86 2,786.86 70,289.3K
18:35 2,786.93 2,787.17 2,786.12 2,786.12 54,811.0K
18:36 2,786.12 2,786.83 2,786.12 2,786.56 76,101.3K
18:37 2,786.59 2,787.52 2,786.30 2,787.51 135,412.8K
18:38 2,787.83 2,789.16 2,787.83 2,789.16 141,956.6K
18:39 2,789.05 2,790.44 2,789.05 2,790.12 209,940.4K
18:40 2,790.12 2,790.12 2,790.12 2,790.12 225,021.5K
18:43 2,785.20 2,785.20 2,785.20 2,785.20 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles