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 2,813.85 2,813.85 2,810.70 2,810.79 597,566.7K
10:01 2,810.68 2,810.68 2,808.03 2,808.43 211,980.1K
10:02 2,808.16 2,808.38 2,807.88 2,808.38 146,013.7K
10:03 2,808.10 2,808.10 2,806.55 2,806.58 221,204.1K
10:04 2,806.24 2,807.53 2,806.04 2,807.41 324,907.3K
10:05 2,807.72 2,807.72 2,805.79 2,805.79 255,544.7K
10:06 2,805.72 2,806.21 2,805.12 2,805.62 204,437.5K
10:07 2,805.48 2,806.03 2,804.64 2,805.85 224,909.2K
10:08 2,805.89 2,805.89 2,805.04 2,805.04 111,275.5K
10:09 2,805.11 2,805.96 2,804.38 2,805.91 195,629.8K
10:10 2,806.01 2,806.01 2,803.66 2,803.66 137,213.3K
10:11 2,803.65 2,805.92 2,803.65 2,805.40 147,400.0K
10:12 2,804.34 2,804.34 2,803.52 2,803.52 103,139.4K
10:13 2,803.68 2,804.93 2,803.36 2,804.93 86,391.6K
10:14 2,804.85 2,804.92 2,804.42 2,804.59 99,500.2K
10:15 2,805.00 2,805.00 2,804.07 2,805.00 158,938.2K
10:16 2,805.51 2,808.70 2,805.51 2,808.14 266,444.5K
10:17 2,808.26 2,808.26 2,807.19 2,808.12 85,913.5K
10:18 2,808.23 2,809.23 2,808.23 2,809.23 97,985.9K
10:19 2,809.33 2,809.58 2,807.98 2,807.98 95,737.8K
10:20 2,807.68 2,807.73 2,807.44 2,807.44 93,605.1K
10:21 2,807.54 2,809.29 2,807.21 2,809.29 75,067.4K
10:22 2,808.99 2,808.99 2,808.14 2,808.15 65,828.8K
10:23 2,808.95 2,810.06 2,808.95 2,809.77 144,181.5K
10:24 2,810.72 2,810.72 2,810.09 2,810.47 89,143.3K
10:25 2,810.01 2,810.01 2,807.61 2,807.61 159,018.4K
10:26 2,807.55 2,811.79 2,807.24 2,811.79 169,353.2K
10:27 2,811.99 2,811.99 2,811.18 2,811.30 66,734.5K
10:28 2,811.07 2,811.07 2,809.60 2,809.65 53,003.4K
10:29 2,809.59 2,809.59 2,808.44 2,808.44 49,490.6K
10:30 2,808.84 2,810.41 2,808.84 2,810.32 63,737.6K
10:31 2,810.34 2,810.54 2,809.76 2,810.02 59,209.2K
10:32 2,810.06 2,810.23 2,809.97 2,810.03 34,830.7K
10:33 2,809.57 2,809.57 2,808.81 2,809.00 64,481.3K
10:34 2,808.71 2,808.71 2,807.08 2,807.17 111,986.2K
10:35 2,807.02 2,809.79 2,806.99 2,809.79 145,950.9K
10:36 2,809.81 2,812.35 2,809.75 2,812.35 117,995.0K
10:37 2,812.47 2,813.88 2,812.47 2,813.88 118,777.8K
10:38 2,813.86 2,813.86 2,811.99 2,812.02 67,460.1K
10:39 2,811.88 2,812.30 2,811.24 2,812.30 62,825.4K
10:40 2,812.30 2,812.30 2,810.77 2,810.77 107,176.1K
10:41 2,810.69 2,810.69 2,809.24 2,809.24 42,159.4K
10:42 2,808.86 2,808.86 2,806.89 2,808.26 205,808.8K
10:43 2,808.06 2,808.06 2,807.29 2,807.29 76,080.4K
10:44 2,807.64 2,807.85 2,807.56 2,807.85 60,431.3K
10:45 2,807.79 2,807.99 2,807.52 2,807.99 63,695.5K
10:46 2,807.87 2,807.87 2,807.18 2,807.18 44,136.5K
10:47 2,807.03 2,807.03 2,804.98 2,805.23 104,296.3K
10:48 2,805.17 2,805.50 2,804.54 2,805.50 73,489.2K
10:49 2,805.40 2,805.54 2,805.07 2,805.11 45,773.4K
10:50 2,805.05 2,805.05 2,803.86 2,804.11 75,649.0K
10:51 2,804.23 2,805.45 2,804.16 2,805.32 54,069.4K
10:52 2,805.18 2,805.84 2,805.18 2,805.84 33,649.0K
10:53 2,805.95 2,806.57 2,805.68 2,806.57 50,574.3K
10:54 2,806.40 2,806.62 2,806.27 2,806.62 27,931.2K
10:55 2,806.66 2,807.26 2,806.60 2,806.60 66,343.3K
10:56 2,806.53 2,807.01 2,806.45 2,806.75 55,520.6K
10:57 2,806.66 2,806.69 2,805.98 2,806.01 34,403.3K
10:58 2,806.00 2,806.00 2,805.17 2,805.17 38,081.1K
10:59 2,804.98 2,804.98 2,804.05 2,804.05 82,546.5K
11:00 2,803.96 2,804.24 2,803.77 2,804.24 61,839.7K
11:01 2,804.26 2,804.45 2,804.11 2,804.41 99,379.2K
11:02 2,804.11 2,804.18 2,803.85 2,803.95 59,938.5K
11:03 2,803.77 2,803.77 2,801.86 2,801.97 134,686.4K
11:04 2,801.87 2,801.92 2,801.21 2,801.33 85,863.9K
11:05 2,801.39 2,801.52 2,801.09 2,801.52 90,268.5K
11:06 2,801.09 2,802.76 2,800.94 2,802.76 98,208.1K
11:07 2,802.63 2,803.32 2,802.44 2,803.32 71,759.0K
11:08 2,803.39 2,804.33 2,803.11 2,804.29 91,183.4K
11:09 2,804.36 2,804.66 2,803.51 2,803.63 69,094.2K
11:10 2,803.35 2,804.61 2,803.35 2,804.61 43,089.7K
11:11 2,804.65 2,806.21 2,804.65 2,806.02 95,523.5K
11:12 2,806.05 2,806.53 2,806.05 2,806.49 59,942.8K
11:13 2,806.53 2,806.85 2,806.43 2,806.77 64,954.8K
11:14 2,807.28 2,807.71 2,807.10 2,807.50 119,476.0K
11:15 2,807.52 2,808.70 2,807.11 2,808.34 78,738.7K
11:16 2,808.34 2,809.40 2,808.34 2,809.40 68,267.8K
11:17 2,809.40 2,809.40 2,808.60 2,809.04 75,254.0K
11:18 2,809.01 2,810.77 2,809.01 2,810.77 109,793.7K
11:19 2,810.97 2,810.97 2,809.93 2,809.93 66,306.0K
11:20 2,809.94 2,810.18 2,808.95 2,810.18 85,139.8K
11:21 2,810.15 2,811.02 2,810.15 2,810.85 99,161.1K
11:22 2,810.87 2,810.87 2,810.14 2,810.14 55,810.0K
11:23 2,810.32 2,812.04 2,810.26 2,811.95 63,951.7K
11:24 2,811.86 2,811.97 2,811.73 2,811.97 64,497.4K
11:25 2,812.04 2,812.08 2,811.75 2,811.95 55,831.9K
11:26 2,811.98 2,812.81 2,811.98 2,812.81 46,127.4K
11:27 2,812.86 2,813.12 2,812.86 2,813.02 39,471.8K
11:28 2,812.91 2,812.91 2,811.13 2,811.55 83,245.0K
11:29 2,810.86 2,812.89 2,810.31 2,812.89 88,171.6K
11:30 2,812.85 2,814.83 2,812.85 2,814.83 150,774.7K
11:31 2,815.00 2,816.11 2,815.00 2,816.03 135,852.4K
11:32 2,816.10 2,816.24 2,815.88 2,816.09 139,934.4K
11:33 2,816.04 2,816.04 2,814.91 2,815.30 83,894.1K
11:34 2,815.30 2,815.98 2,815.03 2,815.08 98,402.2K
11:35 2,814.93 2,818.78 2,814.93 2,818.41 213,119.1K
11:36 2,818.42 2,818.80 2,817.53 2,817.59 113,344.0K
11:37 2,817.23 2,819.49 2,817.23 2,819.45 129,942.7K
11:38 2,819.57 2,820.31 2,819.24 2,819.24 114,700.2K
11:39 2,819.24 2,819.24 2,818.65 2,819.19 86,337.2K
11:40 2,819.15 2,819.22 2,817.85 2,817.85 40,795.1K
11:41 2,817.82 2,817.84 2,816.69 2,816.71 90,836.0K
11:42 2,816.66 2,816.75 2,816.26 2,816.55 86,226.9K
11:43 2,816.62 2,816.62 2,815.96 2,816.24 53,168.8K
11:44 2,816.16 2,816.16 2,814.89 2,814.89 72,294.5K
11:45 2,814.90 2,816.73 2,814.90 2,816.67 61,520.8K
11:46 2,816.90 2,816.92 2,816.54 2,816.83 30,764.5K
11:47 2,816.77 2,816.77 2,816.07 2,816.52 63,022.3K
11:48 2,816.57 2,817.81 2,816.14 2,817.81 90,719.4K
11:49 2,817.81 2,818.41 2,817.73 2,818.41 87,247.9K
11:50 2,818.29 2,818.62 2,815.90 2,815.90 130,333.3K
11:51 2,815.84 2,816.47 2,815.84 2,816.05 82,618.6K
11:52 2,815.90 2,816.97 2,815.86 2,816.97 52,593.1K
11:53 2,817.36 2,817.36 2,816.90 2,817.26 55,437.0K
11:54 2,817.08 2,817.45 2,817.07 2,817.27 48,528.2K
11:55 2,817.13 2,817.95 2,817.13 2,817.89 93,091.2K
11:56 2,818.09 2,820.78 2,818.09 2,820.73 224,169.0K
11:57 2,820.73 2,820.73 2,820.35 2,820.53 67,531.1K
11:58 2,820.68 2,820.68 2,820.20 2,820.28 71,730.9K
11:59 2,820.39 2,820.39 2,819.13 2,819.13 96,631.2K
12:00 2,819.63 2,821.39 2,819.63 2,821.39 153,691.2K
12:01 2,821.38 2,821.42 2,819.78 2,819.85 97,207.6K
12:02 2,819.68 2,819.68 2,818.64 2,818.87 68,113.2K
12:03 2,818.89 2,818.89 2,818.89 2,818.89 20,197.5K
12:04 2,818.80 2,818.80 2,818.07 2,818.07 65,104.6K
12:05 2,818.05 2,818.50 2,818.05 2,818.50 91,612.2K
12:06 2,818.80 2,820.37 2,818.80 2,820.37 170,296.2K
12:07 2,820.41 2,820.41 2,820.41 2,820.41 97,567.2K
12:08 2,821.00 2,821.38 2,821.00 2,821.38 85,983.2K
12:09 2,822.27 2,822.27 2,822.27 2,822.27 46,053.8K
12:10 2,822.72 2,822.74 2,820.96 2,820.96 135,956.7K
12:11 2,820.80 2,821.60 2,820.66 2,821.28 77,032.3K
12:12 2,821.16 2,821.75 2,821.16 2,821.75 37,532.3K
12:13 2,821.94 2,821.94 2,821.04 2,821.04 155,398.7K
12:14 2,820.99 2,821.43 2,820.30 2,821.39 116,544.7K
12:15 2,821.42 2,821.42 2,820.21 2,820.65 83,229.8K
12:16 2,820.51 2,820.51 2,820.01 2,820.22 70,024.3K
12:17 2,820.19 2,820.87 2,820.19 2,820.72 73,030.6K
12:18 2,820.71 2,820.76 2,819.92 2,820.33 76,627.9K
12:19 2,820.30 2,820.30 2,819.75 2,820.07 53,013.3K
12:20 2,820.06 2,820.06 2,818.94 2,819.04 90,612.3K
12:21 2,818.91 2,818.91 2,817.84 2,817.91 58,037.7K
12:22 2,817.93 2,818.03 2,817.12 2,817.12 120,956.9K
12:23 2,817.10 2,817.38 2,816.68 2,816.68 84,114.6K
12:24 2,816.79 2,817.51 2,816.77 2,817.35 49,893.8K
12:25 2,817.40 2,818.21 2,817.40 2,818.16 58,859.1K
12:26 2,818.27 2,818.60 2,817.93 2,817.96 82,795.2K
12:27 2,818.03 2,819.11 2,818.03 2,819.01 49,133.1K
12:28 2,818.79 2,819.13 2,818.60 2,819.13 31,147.1K
12:29 2,819.38 2,820.29 2,819.38 2,820.29 58,320.2K
12:30 2,820.25 2,820.39 2,820.02 2,820.09 42,474.8K
12:31 2,819.84 2,820.00 2,819.47 2,819.49 53,360.0K
12:32 2,819.25 2,819.25 2,818.51 2,818.51 51,302.6K
12:33 2,818.45 2,818.69 2,818.13 2,818.13 57,492.2K
12:34 2,818.23 2,818.23 2,817.48 2,817.63 54,910.8K
12:35 2,817.75 2,817.77 2,816.47 2,816.47 60,118.3K
12:36 2,816.13 2,817.34 2,815.87 2,817.34 124,528.5K
12:37 2,817.46 2,817.65 2,816.60 2,816.84 54,336.4K
12:38 2,816.92 2,816.95 2,815.72 2,815.72 66,186.3K
12:39 2,815.73 2,815.73 2,815.12 2,815.33 69,250.8K
12:40 2,815.38 2,815.73 2,814.73 2,815.73 61,879.9K
12:41 2,815.79 2,816.22 2,815.68 2,816.03 65,137.1K
12:42 2,816.13 2,816.13 2,815.61 2,815.61 56,382.6K
12:43 2,815.38 2,815.44 2,815.23 2,815.23 39,054.0K
12:44 2,815.55 2,816.58 2,815.55 2,816.58 43,922.4K
12:45 2,816.65 2,816.65 2,816.34 2,816.55 59,808.8K
12:46 2,816.73 2,817.00 2,816.73 2,817.00 29,318.6K
12:47 2,816.89 2,817.02 2,816.86 2,816.97 30,335.1K
12:48 2,817.10 2,818.06 2,817.10 2,818.06 61,405.9K
12:49 2,818.14 2,818.14 2,817.75 2,817.77 57,032.0K
12:50 2,817.82 2,818.98 2,817.62 2,818.88 53,463.2K
12:51 2,818.99 2,818.99 2,818.31 2,818.32 40,469.3K
12:52 2,818.14 2,818.24 2,817.82 2,818.13 52,194.9K
12:53 2,818.24 2,818.24 2,817.85 2,817.85 25,313.8K
12:54 2,817.88 2,817.88 2,816.85 2,816.97 34,709.7K
12:55 2,816.77 2,817.61 2,816.77 2,817.47 33,382.6K
12:56 2,817.45 2,817.88 2,817.45 2,817.88 35,136.7K
12:57 2,817.86 2,818.05 2,817.72 2,817.75 24,397.9K
12:58 2,817.56 2,817.56 2,817.09 2,817.32 36,350.3K
12:59 2,817.26 2,817.39 2,816.55 2,816.81 34,026.3K
13:00 2,816.92 2,817.57 2,816.84 2,817.57 28,097.3K
13:01 2,817.67 2,817.73 2,817.36 2,817.39 47,928.3K
13:02 2,817.36 2,817.70 2,817.36 2,817.70 49,653.7K
13:03 2,817.72 2,818.13 2,817.72 2,818.13 27,850.5K
13:04 2,818.07 2,818.26 2,818.07 2,818.09 50,393.3K
13:05 2,818.09 2,819.07 2,818.02 2,819.01 58,239.0K
13:06 2,819.16 2,819.54 2,819.16 2,819.54 54,436.3K
13:07 2,819.47 2,820.70 2,819.47 2,820.62 78,937.4K
13:08 2,820.69 2,821.00 2,820.69 2,820.97 100,913.4K
13:09 2,820.98 2,821.23 2,820.87 2,820.98 56,435.7K
13:10 2,820.99 2,823.18 2,820.99 2,823.16 273,476.1K
13:11 2,823.12 2,825.92 2,823.12 2,825.46 249,267.8K
13:12 2,829.03 2,829.03 2,827.86 2,828.31 465,475.5K
13:13 2,828.15 2,828.18 2,827.55 2,828.13 135,946.9K
13:14 2,828.11 2,828.11 2,826.99 2,826.99 63,981.0K
13:15 2,827.16 2,827.44 2,826.85 2,826.94 182,996.8K
13:16 2,826.97 2,827.99 2,826.96 2,826.98 124,423.1K
13:17 2,827.08 2,828.07 2,827.08 2,828.07 76,251.8K
13:18 2,828.13 2,828.36 2,827.87 2,828.36 83,504.1K
13:19 2,828.50 2,828.71 2,828.43 2,828.57 57,346.7K
13:20 2,828.54 2,828.68 2,828.20 2,828.20 72,157.0K
13:21 2,828.26 2,828.26 2,826.70 2,826.79 117,521.4K
13:22 2,826.74 2,827.77 2,826.61 2,827.77 55,273.2K
13:23 2,827.81 2,827.81 2,827.41 2,827.74 38,714.4K
13:24 2,827.80 2,828.88 2,827.80 2,828.85 95,777.3K
13:25 2,828.85 2,828.85 2,827.94 2,828.24 69,137.9K
13:26 2,828.27 2,828.27 2,827.72 2,827.74 28,766.1K
13:27 2,827.77 2,828.12 2,827.77 2,827.84 33,393.0K
13:28 2,827.82 2,828.24 2,827.72 2,828.24 24,134.1K
13:29 2,828.22 2,828.22 2,827.50 2,827.52 76,498.4K
13:30 2,827.78 2,831.57 2,827.78 2,831.57 330,358.7K
13:31 2,831.18 2,831.20 2,830.62 2,831.14 149,880.4K
13:32 2,831.15 2,831.15 2,830.37 2,830.53 82,646.3K
13:33 2,830.48 2,830.50 2,830.31 2,830.39 54,097.0K
13:34 2,830.28 2,832.95 2,830.28 2,832.62 285,295.9K
13:35 2,832.86 2,834.69 2,832.86 2,834.69 205,269.1K
13:36 2,834.88 2,835.70 2,834.88 2,835.61 238,998.9K
13:37 2,835.67 2,835.67 2,835.22 2,835.41 150,023.7K
13:38 2,835.36 2,836.23 2,835.17 2,836.13 167,573.3K
13:39 2,836.20 2,836.77 2,835.86 2,836.77 136,163.3K
13:40 2,836.88 2,836.95 2,836.53 2,836.59 118,335.3K
13:41 2,836.83 2,837.73 2,836.12 2,837.63 140,013.3K
13:42 2,837.78 2,837.88 2,836.00 2,836.00 116,670.4K
13:43 2,835.71 2,835.71 2,834.95 2,835.52 131,172.0K
13:44 2,835.54 2,835.54 2,834.92 2,834.92 96,146.8K
13:45 2,834.35 2,835.25 2,834.26 2,835.25 166,220.3K
13:46 2,835.46 2,835.46 2,833.22 2,833.46 123,054.9K
13:47 2,833.11 2,833.36 2,832.84 2,833.04 72,732.9K
13:48 2,832.96 2,834.19 2,832.69 2,834.19 65,981.9K
13:49 2,834.17 2,834.52 2,834.10 2,834.43 32,436.3K
13:50 2,834.42 2,834.51 2,833.84 2,833.96 110,719.9K
13:51 2,833.86 2,834.06 2,833.60 2,833.60 54,543.0K
13:52 2,833.72 2,834.25 2,833.72 2,833.84 53,580.6K
13:53 2,833.78 2,834.11 2,833.54 2,833.54 52,965.5K
13:54 2,833.43 2,833.92 2,833.23 2,833.23 87,958.0K
13:55 2,833.22 2,834.05 2,833.22 2,833.91 49,733.5K
13:56 2,833.89 2,835.01 2,833.89 2,835.00 55,513.5K
13:57 2,835.06 2,835.24 2,835.06 2,835.11 52,791.2K
13:58 2,834.91 2,834.91 2,834.71 2,834.80 40,867.1K
13:59 2,834.77 2,834.82 2,834.34 2,834.34 29,097.6K
14:00 2,834.27 2,834.30 2,834.04 2,834.04 48,948.8K
14:01 2,833.76 2,833.84 2,832.84 2,832.84 80,229.2K
14:02 2,832.65 2,832.65 2,830.68 2,830.79 193,031.9K
14:03 2,830.79 2,830.79 2,829.71 2,830.02 81,205.4K
14:04 2,829.85 2,830.10 2,829.54 2,829.84 56,926.6K
14:05 2,830.14 2,832.98 2,830.14 2,832.84 110,898.4K
14:06 2,832.79 2,833.50 2,832.62 2,833.28 59,357.7K
14:07 2,833.31 2,833.31 2,832.28 2,832.28 39,792.6K
14:08 2,832.24 2,832.24 2,831.09 2,831.09 39,228.2K
14:09 2,830.93 2,831.07 2,830.93 2,830.99 48,128.9K
14:10 2,830.99 2,831.13 2,830.51 2,830.51 40,478.3K
14:11 2,830.53 2,831.25 2,830.36 2,831.25 44,347.9K
14:12 2,831.54 2,831.79 2,831.44 2,831.65 43,142.0K
14:13 2,831.70 2,831.70 2,830.98 2,830.98 32,157.3K
14:14 2,830.99 2,830.99 2,830.19 2,830.19 133,126.8K
14:15 2,830.15 2,832.11 2,830.15 2,832.11 120,438.6K
14:16 2,831.98 2,831.98 2,830.79 2,830.83 115,595.4K
14:17 2,830.70 2,830.70 2,830.19 2,830.35 69,791.9K
14:18 2,830.28 2,830.28 2,830.04 2,830.04 47,985.1K
14:19 2,829.68 2,829.68 2,829.11 2,829.11 84,243.0K
14:20 2,829.15 2,831.06 2,829.15 2,831.06 94,324.5K
14:21 2,831.05 2,832.94 2,831.05 2,832.94 117,701.0K
14:22 2,833.03 2,833.35 2,832.67 2,833.35 64,129.6K
14:23 2,833.36 2,833.40 2,831.71 2,831.80 59,861.6K
14:24 2,831.80 2,832.52 2,831.80 2,832.47 48,650.1K
14:25 2,832.75 2,834.38 2,832.75 2,833.89 103,593.9K
14:26 2,833.69 2,833.80 2,833.49 2,833.73 42,626.1K
14:27 2,833.67 2,834.14 2,833.67 2,833.94 65,959.9K
14:28 2,833.93 2,833.93 2,833.17 2,833.53 57,583.4K
14:29 2,833.52 2,833.79 2,833.35 2,833.37 33,773.6K
14:30 2,833.40 2,834.36 2,833.32 2,834.36 65,197.1K
14:31 2,834.14 2,834.33 2,833.40 2,833.40 51,668.9K
14:32 2,833.38 2,833.38 2,832.62 2,832.62 26,190.4K
14:33 2,832.32 2,832.41 2,832.13 2,832.39 30,390.2K
14:34 2,832.37 2,832.59 2,832.15 2,832.16 25,131.6K
14:35 2,832.18 2,832.56 2,832.14 2,832.53 34,670.6K
14:36 2,832.54 2,833.28 2,832.54 2,833.20 54,884.8K
14:37 2,833.15 2,833.60 2,833.15 2,833.43 29,932.0K
14:38 2,833.34 2,833.61 2,833.31 2,833.61 45,043.4K
14:39 2,833.57 2,834.06 2,833.57 2,833.96 26,411.3K
14:40 2,833.96 2,834.08 2,833.81 2,834.08 34,241.3K
14:41 2,834.09 2,834.09 2,833.83 2,834.06 26,914.2K
14:42 2,834.05 2,834.34 2,834.03 2,834.22 51,825.1K
14:43 2,834.06 2,834.18 2,833.96 2,834.08 52,669.0K
14:44 2,834.03 2,834.21 2,833.93 2,833.99 26,090.3K
14:45 2,833.84 2,834.11 2,833.84 2,833.98 36,895.3K
14:46 2,833.67 2,833.67 2,832.90 2,833.08 52,920.1K
14:47 2,833.00 2,833.24 2,833.00 2,833.14 26,159.3K
14:48 2,833.23 2,833.32 2,832.77 2,832.77 23,069.5K
14:49 2,832.76 2,833.23 2,832.39 2,833.23 37,477.9K
14:50 2,833.33 2,833.93 2,833.33 2,833.84 33,648.9K
14:51 2,833.91 2,836.18 2,833.91 2,836.18 131,766.0K
14:52 2,836.09 2,836.62 2,835.53 2,836.62 71,475.0K
14:53 2,836.86 2,836.97 2,836.54 2,836.78 93,809.6K
14:54 2,836.78 2,837.00 2,836.77 2,836.77 59,271.8K
14:55 2,836.57 2,836.77 2,835.89 2,835.89 35,777.5K
14:56 2,835.59 2,836.35 2,835.58 2,836.35 34,154.0K
14:57 2,836.37 2,836.93 2,836.32 2,836.83 81,116.2K
14:58 2,836.83 2,836.91 2,836.61 2,836.61 36,947.9K
14:59 2,836.66 2,836.66 2,836.31 2,836.31 39,111.7K
15:00 2,836.35 2,836.84 2,836.35 2,836.83 109,433.2K
15:01 2,836.81 2,837.56 2,836.81 2,837.55 76,854.0K
15:02 2,837.65 2,839.04 2,837.65 2,839.04 317,002.1K
15:03 2,839.16 2,839.97 2,839.16 2,839.82 159,565.1K
15:04 2,839.82 2,839.82 2,839.35 2,839.76 120,968.4K
15:05 2,839.75 2,839.75 2,838.75 2,838.84 84,941.0K
15:06 2,838.53 2,838.53 2,836.56 2,836.95 95,293.3K
15:07 2,836.96 2,836.96 2,835.17 2,835.17 113,411.9K
15:08 2,834.32 2,834.32 2,833.04 2,833.97 175,623.2K
15:09 2,833.97 2,834.77 2,833.97 2,834.77 54,687.9K
15:10 2,834.85 2,835.11 2,832.18 2,832.18 120,721.4K
15:11 2,832.15 2,832.15 2,829.83 2,829.85 187,161.3K
15:12 2,829.79 2,829.79 2,828.93 2,829.55 129,264.4K
15:13 2,829.78 2,830.62 2,829.78 2,829.83 98,093.5K
15:14 2,829.77 2,829.79 2,829.30 2,829.30 44,963.6K
15:15 2,829.35 2,830.00 2,829.29 2,830.00 44,823.9K
15:16 2,830.17 2,830.36 2,829.93 2,830.14 44,170.9K
15:17 2,829.92 2,830.27 2,829.92 2,830.27 65,863.9K
15:18 2,830.36 2,830.46 2,829.71 2,830.36 62,283.4K
15:19 2,830.65 2,831.31 2,830.63 2,831.31 48,453.0K
15:20 2,831.50 2,832.51 2,831.50 2,832.51 65,814.8K
15:21 2,832.48 2,832.67 2,829.91 2,829.98 68,675.2K
15:22 2,829.95 2,829.95 2,829.28 2,829.37 59,651.3K
15:23 2,829.24 2,829.24 2,827.77 2,827.95 139,280.3K
15:24 2,827.95 2,828.11 2,827.69 2,827.69 40,230.6K
15:25 2,827.84 2,828.39 2,827.69 2,828.39 70,585.4K
15:26 2,827.95 2,828.21 2,827.65 2,828.21 97,318.6K
15:27 2,827.80 2,827.80 2,827.42 2,827.59 58,281.4K
15:28 2,827.51 2,827.51 2,824.87 2,825.14 198,483.2K
15:29 2,825.25 2,825.44 2,824.74 2,825.15 108,179.9K
15:30 2,825.20 2,825.20 2,823.95 2,823.95 93,607.3K
15:31 2,823.91 2,824.48 2,823.19 2,823.19 171,682.1K
15:32 2,823.31 2,823.31 2,822.19 2,822.19 196,149.7K
15:33 2,821.88 2,823.05 2,821.88 2,823.05 171,135.3K
15:34 2,823.53 2,825.53 2,823.53 2,825.05 203,109.3K
15:35 2,826.15 2,828.17 2,826.15 2,827.62 140,880.0K
15:36 2,827.50 2,827.52 2,825.65 2,825.67 75,644.0K
15:37 2,825.73 2,826.01 2,824.86 2,825.00 94,355.9K
15:38 2,824.89 2,825.22 2,824.60 2,824.60 54,466.4K
15:39 2,824.60 2,825.32 2,824.25 2,824.42 92,783.8K
15:40 2,824.37 2,825.30 2,824.37 2,825.26 68,250.6K
15:41 2,825.24 2,825.87 2,825.24 2,825.87 43,695.5K
15:42 2,825.89 2,826.99 2,825.86 2,826.62 76,656.9K
15:43 2,826.44 2,826.84 2,826.24 2,826.84 31,742.3K
15:44 2,826.79 2,827.37 2,826.79 2,827.33 48,258.5K
15:45 2,827.27 2,827.28 2,826.01 2,826.02 39,079.1K
15:46 2,825.86 2,825.86 2,825.18 2,825.18 39,771.8K
15:47 2,825.19 2,825.19 2,824.78 2,824.95 70,592.2K
15:48 2,824.92 2,826.36 2,824.92 2,826.04 79,292.4K
15:49 2,825.67 2,829.54 2,825.67 2,829.54 117,909.4K
15:50 2,829.77 2,829.77 2,828.48 2,829.16 87,008.0K
15:51 2,828.95 2,828.95 2,827.29 2,827.83 59,273.3K
15:52 2,827.71 2,828.24 2,827.71 2,827.87 41,874.8K
15:53 2,826.29 2,826.88 2,825.96 2,826.64 326,709.0K
15:54 2,826.56 2,826.87 2,826.07 2,826.39 334,546.6K
15:55 2,826.18 2,826.18 2,825.47 2,825.57 129,613.2K
15:56 2,825.83 2,826.62 2,825.83 2,826.62 99,446.5K
15:57 2,826.53 2,826.53 2,825.62 2,825.62 163,906.6K
15:58 2,825.60 2,826.22 2,825.48 2,826.22 105,581.8K
15:59 2,826.25 2,827.83 2,826.25 2,827.68 89,779.6K
16:00 2,827.75 2,827.95 2,826.26 2,826.31 99,623.2K
16:01 2,826.33 2,826.33 2,824.70 2,824.70 70,596.7K
16:02 2,823.91 2,825.19 2,823.74 2,825.19 135,885.6K
16:03 2,825.12 2,825.39 2,825.12 2,825.18 30,663.3K
16:04 2,825.16 2,825.16 2,823.60 2,823.65 64,028.7K
16:05 2,823.52 2,823.52 2,822.44 2,822.44 110,475.8K
16:06 2,819.20 2,819.20 2,817.05 2,817.47 455,401.3K
16:07 2,817.80 2,818.80 2,817.80 2,818.47 114,047.0K
16:08 2,817.82 2,818.88 2,817.80 2,818.88 117,011.6K
16:09 2,819.19 2,820.78 2,819.19 2,820.78 79,231.4K
16:10 2,820.78 2,821.59 2,820.78 2,821.37 73,094.5K
16:11 2,821.32 2,821.32 2,820.08 2,820.08 59,420.2K
16:12 2,820.01 2,820.01 2,818.59 2,818.59 79,083.2K
16:13 2,818.79 2,820.60 2,818.76 2,820.39 70,239.8K
16:14 2,820.40 2,821.66 2,820.40 2,821.62 62,060.5K
16:15 2,821.54 2,821.74 2,821.48 2,821.74 17,652.9K
16:16 2,821.75 2,822.83 2,821.75 2,822.80 64,136.2K
16:17 2,823.15 2,823.15 2,821.14 2,821.14 94,099.4K
16:18 2,821.03 2,821.43 2,820.19 2,821.43 59,017.7K
16:19 2,821.58 2,823.59 2,821.58 2,823.57 58,546.4K
16:20 2,823.53 2,823.81 2,822.97 2,823.37 84,902.6K
16:21 2,824.18 2,824.18 2,823.00 2,823.50 102,859.8K
16:22 2,823.45 2,823.78 2,823.32 2,823.66 29,568.5K
16:23 2,823.87 2,823.87 2,822.35 2,822.35 43,045.1K
16:24 2,822.45 2,822.51 2,821.93 2,821.93 27,707.1K
16:25 2,821.78 2,822.45 2,821.78 2,821.95 82,607.3K
16:26 2,821.94 2,822.81 2,821.51 2,821.53 75,922.6K
16:27 2,821.37 2,821.37 2,820.65 2,820.65 29,444.8K
16:28 2,820.57 2,820.57 2,820.12 2,820.27 59,586.5K
16:29 2,820.32 2,822.90 2,820.32 2,822.90 63,947.5K
16:30 2,822.93 2,824.70 2,822.93 2,824.21 135,751.9K
16:31 2,824.45 2,824.46 2,822.92 2,822.92 58,119.4K
16:32 2,823.03 2,823.18 2,822.83 2,823.11 51,992.9K
16:33 2,822.76 2,822.76 2,821.97 2,822.07 45,164.3K
16:34 2,822.07 2,822.66 2,822.07 2,822.41 22,921.4K
16:35 2,821.74 2,821.74 2,821.14 2,821.51 53,317.5K
16:36 2,821.52 2,821.54 2,820.31 2,820.31 38,683.8K
16:37 2,820.27 2,820.92 2,819.33 2,819.33 59,069.8K
16:38 2,819.18 2,819.18 2,817.87 2,818.01 97,478.7K
16:39 2,818.10 2,819.00 2,818.10 2,818.37 40,499.2K
16:40 2,818.34 2,818.34 2,817.42 2,817.42 50,662.3K
16:41 2,817.31 2,817.31 2,812.10 2,812.10 532,582.8K
16:42 2,813.07 2,813.54 2,812.19 2,813.42 172,666.7K
16:43 2,813.02 2,813.60 2,812.90 2,813.60 88,848.7K
16:44 2,813.45 2,813.45 2,812.54 2,812.65 95,441.4K
16:45 2,812.16 2,812.16 2,811.15 2,811.93 179,787.7K
16:46 2,811.77 2,811.77 2,811.16 2,811.47 249,933.3K
16:47 2,811.14 2,812.51 2,811.14 2,812.51 133,109.2K
16:48 2,812.58 2,812.58 2,812.12 2,812.30 81,937.4K
16:49 2,812.27 2,812.27 2,812.04 2,812.16 63,704.0K
16:50 2,812.32 2,813.74 2,812.20 2,813.74 102,394.3K
16:51 2,814.03 2,814.92 2,814.03 2,814.92 89,467.9K
16:52 2,814.82 2,815.38 2,814.82 2,815.38 52,950.5K
16:53 2,814.33 2,814.33 2,813.59 2,813.89 66,199.9K
16:54 2,813.70 2,813.91 2,813.45 2,813.82 56,343.8K
16:55 2,814.02 2,815.77 2,814.02 2,815.77 59,553.7K
16:56 2,815.95 2,816.80 2,815.95 2,816.75 75,795.8K
16:57 2,816.70 2,817.74 2,816.70 2,817.72 64,835.9K
16:58 2,817.53 2,817.71 2,816.77 2,817.01 65,100.1K
16:59 2,816.99 2,817.90 2,816.99 2,817.50 57,970.8K
17:00 2,817.33 2,818.66 2,817.33 2,818.66 62,122.7K
17:01 2,818.57 2,818.82 2,818.32 2,818.32 42,740.9K
17:02 2,817.93 2,817.93 2,816.87 2,816.93 41,569.6K
17:03 2,817.08 2,817.78 2,817.00 2,817.49 22,410.8K
17:04 2,817.29 2,817.29 2,814.82 2,814.82 73,464.7K
17:05 2,814.63 2,814.91 2,814.44 2,814.46 64,354.5K
17:06 2,814.06 2,814.06 2,813.28 2,813.44 70,107.0K
17:07 2,813.40 2,813.80 2,813.22 2,813.32 39,069.1K
17:08 2,813.85 2,813.85 2,812.88 2,813.14 38,384.0K
17:09 2,813.20 2,813.20 2,811.92 2,811.92 112,778.0K
17:10 2,811.89 2,811.90 2,811.57 2,811.60 72,383.3K
17:11 2,811.77 2,813.30 2,811.57 2,811.89 76,222.8K
17:12 2,811.86 2,811.86 2,811.32 2,811.32 54,399.7K
17:13 2,811.18 2,811.18 2,809.36 2,810.10 250,218.3K
17:14 2,809.98 2,809.98 2,808.66 2,808.66 127,712.5K
17:15 2,808.62 2,808.86 2,808.43 2,808.43 78,666.3K
17:16 2,810.79 2,811.09 2,810.25 2,810.44 91,340.8K
17:17 2,810.43 2,810.43 2,809.22 2,809.40 70,535.3K
17:18 2,809.14 2,809.14 2,807.69 2,807.69 93,339.3K
17:19 2,807.64 2,807.64 2,807.00 2,807.05 113,424.6K
17:20 2,806.80 2,806.88 2,806.25 2,806.42 145,083.8K
17:21 2,806.42 2,807.00 2,806.32 2,807.00 119,912.8K
17:22 2,807.27 2,808.03 2,807.27 2,807.66 85,013.6K
17:23 2,807.82 2,808.62 2,807.76 2,808.62 79,222.3K
17:24 2,808.57 2,810.85 2,808.57 2,810.80 157,970.0K
17:25 2,810.99 2,810.99 2,809.73 2,809.73 66,489.4K
17:26 2,809.31 2,810.29 2,809.31 2,810.29 36,531.4K
17:27 2,810.32 2,810.37 2,810.19 2,810.34 42,938.9K
17:28 2,810.34 2,810.34 2,809.80 2,809.80 28,242.2K
17:29 2,809.83 2,811.29 2,809.64 2,811.23 77,745.0K
17:30 2,811.36 2,813.12 2,811.36 2,813.05 157,972.4K
17:31 2,812.64 2,812.64 2,812.22 2,812.25 68,201.6K
17:32 2,812.21 2,812.21 2,811.77 2,812.17 41,409.3K
17:33 2,812.26 2,813.65 2,812.19 2,813.65 86,714.7K
17:34 2,813.71 2,817.35 2,813.71 2,817.20 249,577.2K
17:35 2,816.01 2,816.54 2,815.84 2,815.84 77,006.6K
17:36 2,815.69 2,816.21 2,815.69 2,816.17 62,139.4K
17:37 2,816.07 2,817.14 2,816.07 2,817.08 43,641.0K
17:38 2,816.89 2,816.98 2,816.55 2,816.55 53,447.9K
17:39 2,816.54 2,816.77 2,815.82 2,815.86 39,942.9K
17:40 2,815.99 2,815.99 2,814.68 2,814.87 74,028.3K
17:41 2,814.64 2,816.05 2,814.19 2,816.05 59,530.6K
17:42 2,816.08 2,817.02 2,816.08 2,817.02 107,557.2K
17:43 2,817.14 2,817.21 2,816.92 2,817.21 40,060.8K
17:44 2,817.29 2,817.67 2,817.16 2,817.16 146,283.9K
17:45 2,817.09 2,819.08 2,816.94 2,818.39 102,667.4K
17:46 2,818.60 2,819.84 2,818.53 2,819.83 85,462.3K
17:47 2,819.95 2,819.95 2,819.20 2,819.71 87,534.8K
17:48 2,820.29 2,821.60 2,820.27 2,821.60 110,169.1K
17:49 2,821.52 2,821.61 2,821.07 2,821.29 101,539.0K
17:50 2,821.33 2,821.36 2,819.74 2,819.74 104,305.6K
17:51 2,819.46 2,819.46 2,818.44 2,818.60 59,864.2K
17:52 2,819.13 2,819.32 2,819.13 2,819.27 52,329.5K
17:53 2,819.56 2,819.56 2,818.35 2,818.35 52,098.4K
17:54 2,818.29 2,818.29 2,816.84 2,816.88 76,730.0K
17:55 2,816.83 2,817.84 2,816.83 2,817.84 52,519.2K
17:56 2,817.79 2,818.01 2,817.62 2,817.62 49,077.7K
17:57 2,817.33 2,817.33 2,816.69 2,816.69 53,307.5K
17:58 2,816.37 2,817.51 2,816.08 2,817.51 52,775.7K
17:59 2,817.77 2,818.76 2,817.77 2,818.76 45,765.5K
18:00 2,818.86 2,819.19 2,818.30 2,818.30 75,439.3K
18:01 2,817.46 2,817.46 2,816.84 2,816.84 38,963.9K
18:02 2,816.78 2,818.10 2,816.78 2,817.70 37,681.6K
18:03 2,817.87 2,818.72 2,817.87 2,818.67 48,618.5K
18:04 2,818.74 2,821.32 2,817.56 2,821.32 114,762.9K
18:05 2,820.97 2,822.72 2,820.94 2,821.36 93,206.6K
18:06 2,820.47 2,820.47 2,819.24 2,819.42 47,349.5K
18:07 2,819.52 2,819.55 2,819.12 2,819.32 21,535.9K
18:08 2,818.92 2,819.03 2,817.90 2,817.90 51,512.4K
18:09 2,817.86 2,818.20 2,817.86 2,818.09 28,997.5K
18:10 2,818.09 2,820.10 2,818.09 2,820.09 39,860.8K
18:11 2,820.19 2,820.40 2,819.62 2,819.62 29,223.6K
18:12 2,819.71 2,820.53 2,819.71 2,820.53 38,553.1K
18:13 2,820.76 2,821.20 2,820.56 2,820.95 39,115.5K
18:14 2,820.93 2,820.94 2,818.85 2,818.85 37,689.0K
18:15 2,819.03 2,820.51 2,819.03 2,820.39 26,458.0K
18:16 2,820.44 2,820.73 2,820.44 2,820.51 19,381.3K
18:17 2,820.33 2,820.67 2,820.30 2,820.67 25,117.9K
18:18 2,820.48 2,820.48 2,818.59 2,818.59 74,410.3K
18:19 2,818.34 2,818.34 2,816.84 2,816.93 76,795.5K
18:20 2,816.94 2,818.13 2,816.94 2,817.86 47,052.0K
18:21 2,817.97 2,818.22 2,817.97 2,818.12 30,964.6K
18:22 2,818.21 2,818.76 2,817.72 2,818.76 39,253.4K
18:23 2,819.07 2,819.16 2,817.39 2,817.39 44,110.2K
18:24 2,817.20 2,817.27 2,814.18 2,814.69 78,036.1K
18:25 2,814.35 2,814.35 2,811.42 2,811.51 108,391.1K
18:26 2,811.69 2,812.75 2,811.69 2,812.67 68,753.8K
18:27 2,812.60 2,813.04 2,812.57 2,813.04 59,155.5K
18:28 2,813.32 2,813.52 2,813.04 2,813.38 45,475.1K
18:29 2,813.49 2,814.25 2,813.47 2,814.16 31,823.1K
18:30 2,814.70 2,814.70 2,813.62 2,813.76 69,218.0K
18:31 2,813.05 2,813.05 2,812.46 2,812.48 54,800.2K
18:32 2,812.22 2,812.23 2,808.98 2,808.98 136,271.3K
18:33 2,809.14 2,810.66 2,809.14 2,810.66 63,999.0K
18:34 2,810.61 2,810.61 2,810.04 2,810.17 36,051.4K
18:35 2,810.77 2,810.77 2,809.76 2,809.82 49,726.8K
18:36 2,809.83 2,810.25 2,809.54 2,809.54 71,153.4K
18:37 2,809.29 2,810.06 2,809.29 2,809.75 125,767.6K
18:38 2,809.83 2,810.35 2,809.80 2,809.88 45,522.0K
18:39 2,810.08 2,810.31 2,809.98 2,809.98 32,154.5K
18:40 2,809.90 2,809.90 2,809.90 2,809.90 153,550.1K
18:43 2,793.02 2,793.02 2,793.02 2,793.02 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles