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 2,764.30 2,764.51 2,761.39 2,761.39 819,795.9K
10:01 2,761.55 2,761.55 2,760.69 2,761.26 153,480.2K
10:02 2,760.94 2,761.70 2,760.37 2,761.47 161,974.4K
10:03 2,761.50 2,763.02 2,761.50 2,763.02 183,261.6K
10:04 2,762.90 2,764.48 2,762.90 2,764.48 309,678.7K
10:05 2,765.13 2,767.18 2,765.13 2,765.50 297,012.7K
10:06 2,765.32 2,765.32 2,763.81 2,763.81 142,939.8K
10:07 2,763.82 2,763.82 2,762.68 2,762.72 132,434.5K
10:08 2,762.56 2,762.62 2,760.58 2,760.58 138,722.2K
10:09 2,760.12 2,760.12 2,759.20 2,759.36 197,624.9K
10:10 2,759.69 2,760.24 2,759.68 2,760.22 146,378.4K
10:11 2,760.29 2,761.81 2,760.28 2,761.81 158,781.2K
10:12 2,761.23 2,761.53 2,760.90 2,761.53 122,778.9K
10:13 2,761.47 2,761.47 2,759.98 2,760.58 119,185.1K
10:14 2,760.70 2,760.73 2,758.17 2,758.43 86,730.1K
10:15 2,758.51 2,758.51 2,757.47 2,757.48 138,178.7K
10:16 2,757.70 2,759.21 2,757.70 2,759.21 109,297.9K
10:17 2,759.24 2,759.50 2,758.90 2,759.50 49,421.0K
10:18 2,758.86 2,759.81 2,758.35 2,759.53 62,200.8K
10:19 2,759.76 2,760.30 2,759.69 2,760.10 55,826.6K
10:20 2,759.75 2,759.75 2,758.90 2,759.55 57,810.3K
10:21 2,758.88 2,758.91 2,757.93 2,757.93 152,529.3K
10:22 2,757.74 2,757.74 2,756.79 2,757.41 115,262.6K
10:23 2,757.42 2,757.66 2,757.09 2,757.54 74,789.1K
10:24 2,757.41 2,757.84 2,757.41 2,757.60 78,533.4K
10:25 2,756.53 2,756.58 2,755.37 2,755.51 188,350.7K
10:26 2,755.35 2,755.49 2,755.22 2,755.29 228,251.4K
10:27 2,755.50 2,756.12 2,755.32 2,755.87 125,512.4K
10:28 2,755.90 2,755.94 2,755.44 2,755.44 110,456.3K
10:29 2,755.81 2,756.63 2,755.81 2,756.48 210,533.9K
10:30 2,756.62 2,756.62 2,755.60 2,755.62 91,846.2K
10:31 2,755.61 2,755.82 2,755.59 2,755.82 56,653.6K
10:32 2,755.91 2,757.34 2,755.84 2,757.19 147,539.9K
10:33 2,757.35 2,757.46 2,756.89 2,757.11 108,381.9K
10:34 2,757.04 2,757.04 2,756.40 2,756.40 124,349.6K
10:35 2,756.16 2,756.16 2,753.04 2,753.04 305,386.7K
10:36 2,753.12 2,753.90 2,753.12 2,753.74 153,398.5K
10:37 2,753.62 2,753.70 2,752.98 2,753.17 107,010.2K
10:38 2,753.08 2,753.08 2,752.48 2,752.67 106,230.5K
10:39 2,752.31 2,752.73 2,751.67 2,752.73 200,306.1K
10:40 2,752.01 2,752.91 2,751.57 2,752.81 179,275.0K
10:41 2,752.55 2,752.61 2,752.07 2,752.30 86,397.6K
10:42 2,752.39 2,752.39 2,751.65 2,751.65 133,297.6K
10:43 2,751.43 2,751.49 2,751.17 2,751.22 137,024.3K
10:44 2,750.97 2,751.79 2,750.39 2,751.79 149,201.7K
10:45 2,751.57 2,752.07 2,751.24 2,752.07 104,004.9K
10:46 2,752.21 2,753.60 2,752.06 2,753.60 140,880.0K
10:47 2,753.56 2,753.82 2,753.52 2,753.79 89,143.4K
10:48 2,753.79 2,753.79 2,752.92 2,753.10 128,892.6K
10:49 2,752.75 2,753.18 2,752.61 2,752.75 92,018.8K
10:50 2,752.64 2,752.64 2,751.76 2,751.76 94,685.1K
10:51 2,751.68 2,751.84 2,750.98 2,750.98 115,451.2K
10:52 2,750.47 2,750.47 2,749.82 2,749.82 114,928.4K
10:53 2,749.45 2,749.45 2,748.41 2,748.55 189,749.2K
10:54 2,748.57 2,749.01 2,748.52 2,748.72 116,414.9K
10:55 2,748.87 2,749.51 2,748.50 2,748.50 306,966.6K
10:56 2,748.31 2,748.31 2,747.03 2,747.80 196,222.7K
10:57 2,747.94 2,748.88 2,747.91 2,748.88 246,612.8K
10:58 2,749.31 2,750.84 2,749.31 2,750.84 105,315.2K
10:59 2,750.64 2,750.64 2,750.01 2,750.23 110,958.6K
11:00 2,749.97 2,749.97 2,748.26 2,748.30 95,025.2K
11:01 2,748.08 2,748.17 2,746.43 2,746.43 317,547.7K
11:02 2,746.52 2,747.32 2,746.52 2,747.02 152,173.0K
11:03 2,747.11 2,747.33 2,746.93 2,747.33 88,376.7K
11:04 2,747.55 2,748.90 2,747.39 2,748.90 129,984.4K
11:05 2,749.18 2,750.42 2,749.18 2,750.42 125,359.2K
11:06 2,750.42 2,750.42 2,748.77 2,748.88 104,640.4K
11:07 2,748.79 2,749.06 2,748.45 2,748.56 115,082.0K
11:08 2,748.59 2,749.66 2,748.59 2,749.66 120,049.6K
11:09 2,749.66 2,750.14 2,749.54 2,749.54 87,052.8K
11:10 2,749.70 2,749.70 2,749.23 2,749.52 88,325.6K
11:11 2,749.46 2,749.54 2,748.63 2,748.63 71,622.4K
11:12 2,748.40 2,748.40 2,747.76 2,747.80 75,368.3K
11:13 2,747.67 2,748.81 2,747.67 2,748.71 114,361.0K
11:14 2,748.88 2,749.72 2,748.86 2,749.72 83,816.8K
11:15 2,749.60 2,749.68 2,749.36 2,749.51 84,628.8K
11:16 2,749.57 2,749.88 2,749.57 2,749.88 235,079.7K
11:17 2,749.88 2,750.06 2,749.61 2,749.64 173,475.7K
11:18 2,749.59 2,749.59 2,748.48 2,748.66 109,105.5K
11:19 2,748.55 2,748.79 2,747.69 2,747.76 109,025.1K
11:20 2,747.42 2,747.42 2,745.14 2,745.56 310,146.3K
11:21 2,745.65 2,747.68 2,745.65 2,747.68 133,890.0K
11:22 2,747.32 2,747.78 2,747.32 2,747.68 81,853.2K
11:23 2,747.72 2,748.34 2,747.59 2,748.34 68,547.4K
11:24 2,748.32 2,748.50 2,748.16 2,748.50 76,222.5K
11:25 2,748.63 2,749.44 2,748.63 2,749.44 74,404.5K
11:26 2,749.51 2,751.09 2,749.45 2,751.09 117,207.9K
11:27 2,751.25 2,752.42 2,751.25 2,752.24 145,024.1K
11:28 2,752.52 2,752.73 2,752.38 2,752.38 97,265.9K
11:29 2,752.29 2,752.92 2,752.29 2,752.92 54,152.9K
11:30 2,752.80 2,754.54 2,752.80 2,754.54 154,522.6K
11:31 2,754.06 2,754.16 2,753.29 2,753.46 96,716.4K
11:32 2,753.55 2,753.55 2,751.89 2,752.22 102,414.1K
11:33 2,752.17 2,752.41 2,751.87 2,751.98 94,492.0K
11:34 2,752.32 2,752.62 2,752.18 2,752.39 117,223.6K
11:35 2,752.28 2,752.28 2,751.88 2,752.22 96,043.3K
11:36 2,752.23 2,753.31 2,752.23 2,753.27 77,748.5K
11:37 2,753.43 2,753.54 2,753.30 2,753.54 66,108.5K
11:38 2,753.54 2,753.63 2,753.02 2,753.11 68,358.8K
11:39 2,752.85 2,753.33 2,752.85 2,753.28 109,770.1K
11:40 2,753.28 2,753.72 2,753.26 2,753.26 87,983.0K
11:41 2,753.41 2,753.60 2,752.53 2,752.54 76,218.7K
11:42 2,752.53 2,752.55 2,752.02 2,752.02 46,664.8K
11:43 2,751.96 2,752.39 2,751.96 2,752.20 37,892.5K
11:44 2,752.07 2,752.12 2,751.84 2,752.01 46,460.1K
11:45 2,752.07 2,752.23 2,751.73 2,752.22 60,844.3K
11:46 2,752.28 2,753.30 2,752.20 2,753.30 73,387.0K
11:47 2,753.47 2,753.57 2,752.42 2,752.42 49,087.3K
11:48 2,752.30 2,752.88 2,752.30 2,752.85 66,827.6K
11:49 2,752.91 2,754.22 2,752.58 2,754.22 61,319.1K
11:50 2,754.69 2,754.69 2,754.13 2,754.16 107,825.8K
11:51 2,754.16 2,754.81 2,754.14 2,754.81 51,262.7K
11:52 2,754.67 2,754.83 2,754.60 2,754.75 66,961.8K
11:53 2,754.74 2,754.74 2,753.62 2,753.71 45,632.8K
11:54 2,753.75 2,753.75 2,752.57 2,752.57 42,531.1K
11:55 2,751.98 2,752.15 2,751.86 2,752.15 43,855.9K
11:56 2,752.07 2,752.08 2,751.90 2,752.03 29,490.9K
11:57 2,751.98 2,752.62 2,751.98 2,752.62 29,566.8K
11:58 2,752.42 2,752.48 2,751.86 2,751.91 29,952.5K
11:59 2,751.86 2,751.96 2,751.86 2,751.87 41,987.0K
12:00 2,751.92 2,752.17 2,751.80 2,751.80 96,034.6K
12:01 2,751.63 2,753.51 2,751.36 2,753.51 94,102.4K
12:02 2,753.53 2,753.74 2,752.81 2,752.81 53,984.6K
12:03 2,752.74 2,753.02 2,751.77 2,751.77 96,698.1K
12:04 2,751.69 2,752.29 2,751.69 2,752.18 65,545.1K
12:05 2,752.06 2,752.80 2,751.62 2,752.80 70,796.2K
12:06 2,753.28 2,753.46 2,753.03 2,753.26 80,895.6K
12:07 2,753.45 2,753.72 2,753.18 2,753.57 63,238.3K
12:08 2,753.84 2,754.41 2,753.58 2,754.19 61,936.6K
12:09 2,753.80 2,754.91 2,753.78 2,754.65 89,650.7K
12:10 2,754.63 2,758.37 2,754.61 2,758.11 294,233.6K
12:11 2,758.46 2,758.46 2,757.37 2,757.37 105,448.8K
12:12 2,757.34 2,757.68 2,757.18 2,757.36 58,519.1K
12:13 2,757.34 2,758.27 2,757.32 2,758.27 67,288.3K
12:14 2,758.35 2,758.51 2,757.44 2,757.44 86,328.5K
12:15 2,757.22 2,759.64 2,757.22 2,759.64 120,271.5K
12:16 2,759.86 2,760.51 2,759.79 2,760.39 206,460.6K
12:17 2,759.99 2,759.99 2,758.89 2,759.29 62,736.0K
12:18 2,759.07 2,759.34 2,758.63 2,759.23 52,175.2K
12:19 2,758.88 2,759.51 2,758.88 2,759.51 46,973.1K
12:20 2,759.40 2,759.49 2,759.32 2,759.38 37,326.2K
12:21 2,759.30 2,759.30 2,756.94 2,756.94 108,951.8K
12:22 2,757.21 2,757.85 2,756.92 2,757.44 45,312.1K
12:23 2,757.48 2,757.48 2,756.04 2,756.42 102,093.0K
12:24 2,756.50 2,757.50 2,756.50 2,756.99 32,319.7K
12:25 2,756.83 2,757.28 2,756.61 2,757.21 50,577.2K
12:26 2,757.35 2,757.58 2,757.13 2,757.13 60,202.5K
12:27 2,756.89 2,756.89 2,756.48 2,756.65 62,298.5K
12:28 2,756.58 2,756.65 2,756.35 2,756.35 28,307.1K
12:29 2,756.51 2,756.51 2,755.94 2,756.05 23,653.3K
12:30 2,755.95 2,756.17 2,755.95 2,756.01 55,552.9K
12:31 2,756.08 2,756.74 2,756.04 2,756.74 60,773.4K
12:32 2,756.76 2,756.90 2,756.67 2,756.67 34,327.5K
12:33 2,756.86 2,757.35 2,756.83 2,757.35 76,927.5K
12:34 2,757.39 2,757.93 2,757.37 2,757.92 65,730.3K
12:35 2,758.01 2,758.24 2,757.82 2,757.90 77,242.2K
12:36 2,757.81 2,758.61 2,757.81 2,758.48 82,555.1K
12:37 2,758.35 2,758.44 2,758.10 2,758.10 41,968.0K
12:38 2,758.10 2,758.33 2,758.05 2,758.17 85,381.9K
12:39 2,758.30 2,758.67 2,758.30 2,758.67 53,558.2K
12:40 2,758.11 2,758.87 2,758.11 2,758.73 37,363.3K
12:41 2,758.79 2,758.79 2,758.33 2,758.48 48,603.6K
12:42 2,758.43 2,758.43 2,758.11 2,758.11 26,030.5K
12:43 2,758.24 2,758.41 2,758.21 2,758.36 41,212.0K
12:44 2,758.36 2,758.56 2,757.37 2,757.37 103,923.9K
12:45 2,757.28 2,757.28 2,756.74 2,756.74 69,342.5K
12:46 2,756.79 2,756.79 2,755.69 2,755.69 84,868.0K
12:47 2,755.89 2,756.55 2,755.89 2,756.05 60,950.6K
12:48 2,756.11 2,757.13 2,756.11 2,757.13 176,024.3K
12:49 2,757.44 2,757.73 2,757.22 2,757.44 100,068.4K
12:50 2,757.58 2,757.59 2,757.24 2,757.53 85,467.0K
12:51 2,757.70 2,757.70 2,756.76 2,757.17 43,803.3K
12:52 2,757.29 2,757.55 2,757.18 2,757.18 32,484.7K
12:53 2,757.35 2,757.77 2,756.78 2,757.41 54,778.1K
12:54 2,757.44 2,759.47 2,757.44 2,758.88 151,287.8K
12:55 2,758.91 2,760.80 2,758.91 2,760.02 217,838.1K
12:56 2,759.89 2,760.68 2,759.77 2,760.56 137,445.2K
12:57 2,760.83 2,761.07 2,760.60 2,760.72 68,497.6K
12:58 2,760.53 2,760.86 2,760.44 2,760.86 61,506.9K
12:59 2,760.63 2,760.85 2,760.60 2,760.83 63,316.1K
13:00 2,760.90 2,762.35 2,760.90 2,762.35 151,382.6K
13:01 2,762.33 2,762.66 2,762.13 2,762.66 87,270.1K
13:02 2,762.45 2,762.74 2,762.45 2,762.67 86,656.7K
13:03 2,762.70 2,762.70 2,761.66 2,761.92 151,146.3K
13:04 2,761.95 2,761.95 2,761.74 2,761.74 64,645.0K
13:05 2,761.71 2,762.30 2,761.71 2,762.22 61,637.6K
13:06 2,762.15 2,762.75 2,761.87 2,762.75 153,432.9K
13:07 2,762.99 2,764.02 2,762.99 2,764.00 134,240.9K
13:08 2,763.91 2,764.33 2,763.91 2,764.33 155,918.0K
13:09 2,764.06 2,764.06 2,763.34 2,763.64 113,732.0K
13:10 2,763.61 2,763.80 2,762.52 2,762.64 99,295.3K
13:11 2,762.34 2,762.34 2,761.95 2,762.06 50,060.6K
13:12 2,761.94 2,761.94 2,760.69 2,760.80 97,460.9K
13:13 2,760.82 2,761.09 2,760.61 2,761.08 45,278.2K
13:14 2,761.13 2,761.35 2,760.97 2,760.97 97,282.8K
13:15 2,760.92 2,761.64 2,760.92 2,761.01 61,747.8K
13:16 2,760.84 2,760.84 2,759.44 2,759.44 117,534.0K
13:17 2,759.27 2,760.18 2,759.27 2,759.86 95,420.0K
13:18 2,759.82 2,760.19 2,759.78 2,759.78 48,818.5K
13:19 2,759.42 2,759.54 2,759.24 2,759.29 32,187.3K
13:20 2,758.87 2,758.87 2,758.62 2,758.67 60,401.7K
13:21 2,758.55 2,758.94 2,758.55 2,758.94 27,065.8K
13:22 2,758.85 2,758.85 2,757.72 2,757.84 55,691.7K
13:23 2,757.77 2,757.77 2,757.30 2,757.46 59,817.3K
13:24 2,757.66 2,758.49 2,757.66 2,758.09 45,546.9K
13:25 2,758.09 2,758.09 2,757.43 2,757.97 42,594.5K
13:26 2,757.97 2,758.51 2,757.97 2,758.46 25,722.1K
13:27 2,758.50 2,759.34 2,758.47 2,759.34 27,853.2K
13:28 2,759.37 2,759.63 2,759.37 2,759.44 37,085.2K
13:29 2,759.45 2,759.45 2,759.12 2,759.12 27,658.9K
13:30 2,759.12 2,759.20 2,758.33 2,758.33 29,001.2K
13:31 2,758.06 2,758.06 2,756.90 2,757.01 80,426.5K
13:32 2,757.14 2,757.22 2,756.92 2,757.00 55,570.3K
13:33 2,756.75 2,756.75 2,756.21 2,756.47 60,810.5K
13:34 2,756.48 2,756.95 2,756.40 2,756.94 42,038.4K
13:35 2,756.89 2,757.35 2,756.89 2,757.03 46,381.4K
13:36 2,757.04 2,757.04 2,756.49 2,756.50 43,441.1K
13:37 2,756.48 2,756.48 2,756.02 2,756.04 79,531.5K
13:38 2,755.99 2,756.11 2,755.92 2,755.97 46,880.4K
13:39 2,755.83 2,755.83 2,754.97 2,755.06 72,775.7K
13:40 2,754.89 2,755.43 2,754.89 2,755.32 39,491.5K
13:41 2,755.36 2,756.85 2,755.33 2,756.78 60,744.6K
13:42 2,756.69 2,756.81 2,756.54 2,756.59 15,932.4K
13:43 2,756.61 2,756.63 2,756.21 2,756.27 38,992.1K
13:44 2,755.95 2,756.00 2,755.77 2,755.93 54,829.9K
13:45 2,755.91 2,758.31 2,755.91 2,758.31 109,486.5K
13:46 2,758.35 2,758.40 2,758.03 2,758.03 45,505.5K
13:47 2,758.09 2,758.14 2,757.95 2,758.06 72,006.3K
13:48 2,758.33 2,758.82 2,758.33 2,758.82 42,965.1K
13:49 2,758.76 2,759.03 2,757.98 2,757.98 61,654.1K
13:50 2,757.91 2,758.59 2,757.91 2,758.59 48,681.9K
13:51 2,758.06 2,758.10 2,756.73 2,756.82 69,879.0K
13:52 2,756.87 2,757.00 2,755.91 2,755.91 55,525.3K
13:53 2,755.62 2,755.62 2,755.37 2,755.46 82,950.1K
13:54 2,755.29 2,755.29 2,753.68 2,753.68 186,023.5K
13:55 2,753.41 2,754.47 2,752.97 2,754.47 94,078.6K
13:56 2,754.45 2,754.64 2,754.33 2,754.64 40,061.7K
13:57 2,754.65 2,754.65 2,753.84 2,753.84 82,449.3K
13:58 2,753.77 2,755.25 2,753.77 2,754.72 76,325.6K
13:59 2,754.56 2,754.96 2,754.56 2,754.96 51,257.8K
14:00 2,755.06 2,755.06 2,754.67 2,755.00 60,912.0K
14:01 2,754.81 2,754.81 2,754.04 2,754.04 63,384.5K
14:02 2,753.54 2,753.56 2,753.24 2,753.42 36,847.9K
14:03 2,753.51 2,753.52 2,753.26 2,753.30 29,556.0K
14:04 2,753.47 2,753.58 2,752.99 2,753.14 37,190.7K
14:05 2,753.30 2,754.19 2,753.20 2,754.03 79,701.5K
14:06 2,754.05 2,755.48 2,753.94 2,755.31 109,297.1K
14:07 2,755.38 2,756.52 2,755.38 2,756.14 95,613.4K
14:08 2,756.10 2,756.14 2,755.50 2,755.50 38,899.4K
14:09 2,755.58 2,755.58 2,754.07 2,754.07 54,904.1K
14:10 2,754.15 2,754.52 2,753.99 2,753.99 65,281.5K
14:11 2,754.42 2,754.48 2,753.84 2,754.08 63,495.5K
14:12 2,754.46 2,754.52 2,754.14 2,754.43 37,961.4K
14:13 2,754.36 2,755.18 2,754.36 2,754.90 49,540.8K
14:14 2,754.74 2,754.83 2,754.64 2,754.83 36,099.0K
14:15 2,755.01 2,755.01 2,754.61 2,754.61 52,549.3K
14:16 2,754.99 2,755.62 2,754.79 2,755.54 84,588.4K
14:17 2,755.41 2,755.96 2,755.28 2,755.96 38,117.4K
14:18 2,756.14 2,756.14 2,754.90 2,754.90 69,897.3K
14:19 2,755.09 2,755.12 2,754.23 2,754.77 75,621.4K
14:20 2,755.30 2,755.89 2,755.30 2,755.72 43,321.7K
14:21 2,755.75 2,755.81 2,753.91 2,753.91 178,713.0K
14:22 2,753.68 2,754.71 2,753.68 2,754.50 320,338.7K
14:23 2,754.85 2,755.06 2,753.98 2,753.98 402,619.0K
14:24 2,754.47 2,754.88 2,754.18 2,754.83 423,391.6K
14:25 2,754.89 2,756.80 2,754.63 2,756.78 420,490.3K
14:26 2,756.81 2,756.81 2,755.99 2,755.99 406,218.8K
14:27 2,756.03 2,757.70 2,756.03 2,757.70 230,529.1K
14:28 2,758.51 2,758.84 2,757.75 2,757.75 91,801.1K
14:29 2,757.60 2,758.19 2,757.60 2,758.10 91,138.6K
14:30 2,758.31 2,759.53 2,758.31 2,758.85 119,721.7K
14:31 2,758.67 2,758.67 2,758.12 2,758.17 28,080.1K
14:32 2,758.19 2,758.23 2,757.94 2,758.16 63,878.1K
14:33 2,758.06 2,758.32 2,757.74 2,758.32 39,905.8K
14:34 2,757.72 2,758.16 2,757.53 2,757.53 45,487.8K
14:35 2,757.49 2,757.49 2,756.72 2,757.04 77,026.0K
14:36 2,757.15 2,758.22 2,756.73 2,758.22 55,731.3K
14:37 2,758.23 2,758.62 2,757.78 2,757.78 62,701.7K
14:38 2,757.79 2,757.79 2,757.18 2,757.18 42,031.0K
14:39 2,756.96 2,757.30 2,756.96 2,757.09 37,595.6K
14:40 2,757.10 2,757.98 2,757.10 2,757.98 28,580.6K
14:41 2,757.98 2,757.98 2,757.12 2,757.12 34,804.3K
14:42 2,757.23 2,757.36 2,757.16 2,757.35 18,494.4K
14:43 2,757.19 2,757.21 2,757.05 2,757.05 34,672.6K
14:44 2,756.91 2,756.91 2,756.49 2,756.49 22,354.1K
14:45 2,756.76 2,756.85 2,756.56 2,756.56 26,006.3K
14:46 2,756.60 2,756.72 2,755.77 2,755.95 36,467.7K
14:47 2,756.07 2,756.07 2,755.41 2,755.42 52,979.4K
14:48 2,755.43 2,755.43 2,754.37 2,755.35 85,755.3K
14:49 2,755.24 2,755.28 2,754.92 2,754.98 38,633.1K
14:50 2,755.04 2,755.09 2,754.81 2,754.89 57,737.8K
14:51 2,754.93 2,755.18 2,754.76 2,755.17 57,837.3K
14:52 2,755.21 2,755.21 2,754.33 2,754.39 32,663.6K
14:53 2,754.25 2,754.25 2,753.67 2,753.87 57,921.7K
14:54 2,753.89 2,754.32 2,753.86 2,754.31 30,630.4K
14:55 2,754.48 2,754.48 2,754.03 2,754.08 46,033.6K
14:56 2,753.94 2,754.10 2,753.66 2,754.06 53,808.0K
14:57 2,754.40 2,754.77 2,754.28 2,754.77 26,643.0K
14:58 2,754.65 2,754.97 2,754.50 2,754.97 50,274.6K
14:59 2,755.11 2,755.76 2,755.01 2,755.50 48,253.7K
15:00 2,755.48 2,756.65 2,755.47 2,756.64 135,686.1K
15:01 2,756.36 2,756.44 2,756.13 2,756.44 54,707.5K
15:02 2,756.47 2,756.92 2,756.47 2,756.92 30,411.5K
15:03 2,756.91 2,756.99 2,756.53 2,756.53 64,294.8K
15:04 2,756.50 2,756.70 2,756.50 2,756.68 35,679.2K
15:05 2,756.76 2,757.96 2,756.76 2,757.91 70,654.5K
15:06 2,758.15 2,758.30 2,757.91 2,758.18 76,813.1K
15:07 2,758.08 2,758.43 2,757.49 2,758.43 128,622.0K
15:08 2,758.45 2,758.95 2,758.43 2,758.77 143,597.0K
15:09 2,758.82 2,758.99 2,757.77 2,757.94 82,226.1K
15:10 2,757.93 2,758.28 2,757.93 2,758.18 56,249.3K
15:11 2,758.62 2,758.62 2,757.56 2,757.56 57,941.7K
15:12 2,757.13 2,757.57 2,757.13 2,757.25 64,582.4K
15:13 2,757.25 2,757.27 2,756.97 2,757.20 23,355.9K
15:14 2,757.21 2,757.61 2,757.21 2,757.40 26,862.2K
15:15 2,757.27 2,757.62 2,757.23 2,757.62 32,064.2K
15:16 2,757.59 2,757.59 2,757.35 2,757.47 23,404.5K
15:17 2,757.61 2,757.61 2,756.84 2,756.84 34,621.6K
15:18 2,757.53 2,757.73 2,757.17 2,757.73 75,495.4K
15:19 2,758.18 2,758.20 2,757.65 2,757.90 53,596.5K
15:20 2,757.98 2,758.02 2,757.41 2,757.41 34,681.9K
15:21 2,757.46 2,757.56 2,757.06 2,757.56 46,019.1K
15:22 2,757.69 2,758.36 2,757.69 2,758.36 77,274.7K
15:23 2,758.32 2,759.14 2,758.31 2,758.43 78,809.0K
15:24 2,758.33 2,758.46 2,757.98 2,758.46 51,071.7K
15:25 2,758.36 2,758.46 2,758.09 2,758.09 37,166.0K
15:26 2,758.12 2,759.57 2,758.12 2,759.50 91,334.5K
15:27 2,759.60 2,759.76 2,759.41 2,759.63 43,641.6K
15:28 2,759.70 2,759.79 2,759.52 2,759.79 38,419.1K
15:29 2,759.79 2,759.79 2,759.58 2,759.75 35,668.7K
15:30 2,759.57 2,761.05 2,759.57 2,760.85 112,325.1K
15:31 2,760.98 2,761.41 2,760.20 2,760.20 91,082.6K
15:32 2,760.12 2,760.12 2,759.00 2,759.00 67,752.7K
15:33 2,758.95 2,758.95 2,757.81 2,757.81 55,448.8K
15:34 2,757.78 2,757.88 2,757.10 2,757.10 67,080.2K
15:35 2,756.51 2,756.51 2,755.91 2,756.45 137,593.8K
15:36 2,756.46 2,756.53 2,756.38 2,756.50 84,894.7K
15:37 2,756.50 2,756.92 2,756.50 2,756.89 30,742.6K
15:38 2,756.84 2,756.85 2,756.46 2,756.46 34,760.5K
15:39 2,756.49 2,756.49 2,754.25 2,754.25 115,983.7K
15:40 2,753.97 2,754.21 2,753.40 2,753.40 105,924.1K
15:41 2,753.32 2,753.32 2,752.57 2,752.63 112,035.7K
15:42 2,752.84 2,753.80 2,752.84 2,753.48 57,741.7K
15:43 2,753.54 2,753.54 2,753.14 2,753.14 30,999.4K
15:44 2,753.16 2,753.27 2,753.05 2,753.07 38,495.3K
15:45 2,752.99 2,752.99 2,752.81 2,752.81 59,897.2K
15:46 2,753.05 2,753.24 2,752.84 2,752.96 47,823.6K
15:47 2,752.84 2,753.54 2,752.84 2,753.54 63,703.3K
15:48 2,753.36 2,753.36 2,747.96 2,747.96 496,113.0K
15:49 2,748.29 2,749.10 2,748.08 2,748.20 205,676.4K
15:50 2,747.25 2,749.03 2,747.04 2,748.91 361,049.5K
15:51 2,749.21 2,750.37 2,748.85 2,750.37 155,397.9K
15:52 2,749.97 2,750.33 2,749.97 2,750.05 108,336.6K
15:53 2,750.36 2,750.61 2,750.09 2,750.09 73,992.2K
15:54 2,750.18 2,750.42 2,749.80 2,750.42 130,788.1K
15:55 2,750.55 2,750.55 2,749.80 2,749.81 80,121.9K
15:56 2,749.90 2,750.66 2,749.78 2,750.66 67,168.9K
15:57 2,750.61 2,751.38 2,750.61 2,751.10 55,417.8K
15:58 2,751.13 2,751.13 2,750.27 2,750.27 68,668.0K
15:59 2,750.32 2,750.97 2,750.25 2,750.94 72,696.4K
16:00 2,750.70 2,751.83 2,750.45 2,750.45 117,302.7K
16:01 2,750.42 2,750.53 2,749.92 2,749.92 51,085.4K
16:02 2,750.19 2,751.26 2,750.03 2,751.24 132,789.0K
16:03 2,751.56 2,751.56 2,750.89 2,751.23 47,050.8K
16:04 2,751.27 2,753.64 2,751.27 2,753.47 106,807.8K
16:05 2,753.47 2,753.89 2,753.47 2,753.89 52,812.8K
16:06 2,753.86 2,753.87 2,753.14 2,753.58 45,229.9K
16:07 2,753.66 2,753.66 2,753.27 2,753.27 35,302.1K
16:08 2,753.14 2,753.14 2,751.76 2,751.84 60,664.5K
16:09 2,751.36 2,751.44 2,750.63 2,750.63 46,726.9K
16:10 2,750.53 2,750.74 2,750.52 2,750.57 50,246.2K
16:11 2,750.53 2,751.21 2,750.50 2,750.76 77,326.6K
16:12 2,750.83 2,750.83 2,749.72 2,749.75 82,419.4K
16:13 2,749.53 2,749.53 2,749.03 2,749.03 55,427.4K
16:14 2,748.84 2,749.09 2,748.39 2,748.39 55,987.8K
16:15 2,747.66 2,747.94 2,747.49 2,747.94 290,016.3K
16:16 2,747.75 2,747.75 2,746.05 2,746.05 171,785.5K
16:17 2,746.06 2,746.06 2,745.18 2,745.18 219,983.2K
16:18 2,745.32 2,745.71 2,745.21 2,745.66 151,301.7K
16:19 2,745.80 2,745.80 2,745.34 2,745.34 105,253.6K
16:20 2,745.23 2,745.82 2,744.96 2,744.96 134,397.9K
16:21 2,744.96 2,745.48 2,744.90 2,745.35 74,379.2K
16:22 2,745.28 2,745.40 2,744.86 2,744.86 89,383.5K
16:23 2,744.79 2,744.80 2,743.97 2,743.99 148,365.6K
16:24 2,744.06 2,744.06 2,741.64 2,741.64 304,009.1K
16:25 2,741.19 2,741.19 2,739.01 2,739.18 442,180.7K
16:26 2,739.30 2,739.45 2,738.89 2,739.20 251,352.2K
16:27 2,739.13 2,739.47 2,738.98 2,739.47 183,835.7K
16:28 2,739.79 2,740.62 2,739.71 2,740.53 186,584.2K
16:29 2,740.61 2,740.79 2,740.43 2,740.69 107,514.2K
16:30 2,740.42 2,740.44 2,739.87 2,739.87 114,366.9K
16:31 2,739.55 2,739.67 2,739.38 2,739.38 85,785.1K
16:32 2,739.35 2,739.35 2,739.00 2,739.00 90,246.9K
16:33 2,738.26 2,738.31 2,738.11 2,738.11 151,308.4K
16:34 2,738.13 2,738.24 2,738.03 2,738.24 87,325.2K
16:35 2,738.14 2,738.37 2,737.69 2,737.73 155,905.6K
16:36 2,737.79 2,738.02 2,737.79 2,737.92 86,980.1K
16:37 2,737.92 2,738.13 2,737.76 2,738.09 135,528.1K
16:38 2,738.57 2,739.83 2,738.57 2,739.58 153,069.9K
16:39 2,740.11 2,741.01 2,740.11 2,741.01 170,041.8K
16:40 2,741.12 2,742.52 2,741.12 2,742.13 117,978.5K
16:41 2,741.86 2,741.86 2,741.03 2,741.13 114,060.7K
16:42 2,741.23 2,741.86 2,740.99 2,741.04 110,069.6K
16:43 2,740.76 2,741.05 2,740.49 2,740.49 87,834.4K
16:44 2,740.29 2,740.29 2,739.70 2,739.97 64,355.5K
16:45 2,739.88 2,739.98 2,739.26 2,739.76 92,054.8K
16:46 2,739.54 2,739.61 2,738.15 2,738.15 169,619.7K
16:47 2,737.49 2,737.49 2,735.84 2,735.84 203,770.3K
16:48 2,736.14 2,736.59 2,735.72 2,736.59 144,542.6K
16:49 2,736.89 2,738.91 2,736.88 2,738.91 129,311.0K
16:50 2,738.25 2,738.31 2,737.56 2,738.30 102,258.0K
16:51 2,738.32 2,738.58 2,738.32 2,738.50 73,975.2K
16:52 2,738.51 2,739.81 2,738.51 2,739.78 105,275.4K
16:53 2,739.99 2,740.94 2,739.99 2,740.45 126,099.2K
16:54 2,739.69 2,739.69 2,738.40 2,738.40 213,065.1K
16:55 2,738.52 2,739.08 2,738.52 2,738.70 91,016.8K
16:56 2,738.66 2,738.66 2,734.40 2,734.41 323,147.2K
16:57 2,734.52 2,735.26 2,734.11 2,735.26 169,323.8K
16:58 2,735.33 2,735.46 2,734.65 2,735.46 117,693.1K
16:59 2,735.66 2,735.66 2,734.49 2,734.49 135,833.6K
17:00 2,734.13 2,735.37 2,733.96 2,735.27 165,719.0K
17:01 2,735.21 2,735.23 2,734.67 2,734.81 81,555.0K
17:02 2,735.06 2,736.38 2,735.06 2,736.30 120,629.1K
17:03 2,736.39 2,736.84 2,736.16 2,736.84 123,971.5K
17:04 2,736.95 2,737.83 2,736.95 2,737.83 72,506.9K
17:05 2,737.75 2,738.00 2,737.70 2,737.82 69,796.5K
17:06 2,737.71 2,737.71 2,737.28 2,737.55 86,324.4K
17:07 2,737.24 2,737.28 2,736.88 2,736.96 68,652.5K
17:08 2,737.27 2,738.05 2,736.77 2,736.77 66,006.7K
17:09 2,736.92 2,737.07 2,736.69 2,736.69 98,262.0K
17:10 2,736.63 2,737.06 2,736.63 2,737.04 53,522.5K
17:11 2,736.91 2,736.91 2,736.51 2,736.54 40,066.8K
17:12 2,736.36 2,736.56 2,735.91 2,735.91 78,761.0K
17:13 2,735.87 2,735.87 2,735.00 2,735.05 89,309.2K
17:14 2,734.94 2,734.94 2,734.42 2,734.66 74,386.7K
17:15 2,734.73 2,734.73 2,734.21 2,734.21 84,233.6K
17:16 2,734.14 2,734.14 2,733.89 2,733.90 116,993.4K
17:17 2,733.83 2,734.09 2,733.83 2,733.96 64,234.4K
17:18 2,733.78 2,733.82 2,732.72 2,732.72 77,975.2K
17:19 2,733.00 2,733.00 2,732.20 2,732.31 87,467.4K
17:20 2,732.22 2,732.22 2,731.44 2,731.83 107,564.3K
17:21 2,731.82 2,732.19 2,731.81 2,731.97 98,384.7K
17:22 2,732.03 2,733.41 2,731.88 2,733.41 84,171.0K
17:23 2,733.77 2,734.17 2,733.42 2,733.78 67,830.1K
17:24 2,733.73 2,734.73 2,733.73 2,734.73 81,877.2K
17:25 2,734.90 2,735.39 2,734.90 2,735.20 60,884.6K
17:26 2,735.55 2,736.21 2,735.55 2,736.03 117,232.0K
17:27 2,735.95 2,736.09 2,735.49 2,735.52 57,516.5K
17:28 2,735.53 2,735.56 2,734.62 2,734.62 73,675.6K
17:29 2,734.59 2,734.59 2,734.27 2,734.27 63,003.2K
17:30 2,734.30 2,734.30 2,733.89 2,734.20 65,121.3K
17:31 2,734.28 2,734.29 2,733.68 2,733.68 45,666.6K
17:32 2,733.53 2,735.00 2,733.53 2,734.97 81,978.7K
17:33 2,734.92 2,734.92 2,734.57 2,734.57 85,181.1K
17:34 2,734.66 2,735.00 2,734.58 2,735.00 59,510.1K
17:35 2,735.00 2,735.27 2,735.00 2,735.17 68,422.1K
17:36 2,735.04 2,735.53 2,735.04 2,735.53 45,129.3K
17:37 2,735.75 2,736.72 2,735.75 2,736.62 98,305.6K
17:38 2,736.63 2,736.75 2,736.33 2,736.75 52,593.5K
17:39 2,736.61 2,737.30 2,736.61 2,737.12 57,588.8K
17:40 2,737.22 2,737.49 2,737.09 2,737.33 43,042.0K
17:41 2,737.31 2,737.43 2,737.18 2,737.21 56,637.3K
17:42 2,737.18 2,737.49 2,737.18 2,737.38 62,059.1K
17:43 2,737.52 2,738.01 2,737.51 2,737.80 104,955.5K
17:44 2,737.95 2,739.18 2,737.93 2,739.16 83,470.9K
17:45 2,739.06 2,739.56 2,738.99 2,739.03 118,999.2K
17:46 2,739.03 2,739.03 2,738.61 2,738.61 59,314.5K
17:47 2,738.28 2,738.28 2,737.56 2,737.79 57,162.6K
17:48 2,737.80 2,738.19 2,737.80 2,738.07 64,760.0K
17:49 2,738.22 2,738.28 2,737.63 2,737.71 44,380.8K
17:50 2,737.79 2,737.80 2,737.57 2,737.57 35,235.0K
17:51 2,737.50 2,737.87 2,737.36 2,737.38 36,932.9K
17:52 2,737.29 2,737.33 2,736.39 2,736.79 42,358.8K
17:53 2,736.73 2,737.15 2,736.60 2,737.15 46,505.1K
17:54 2,737.14 2,737.14 2,736.91 2,737.05 41,841.8K
17:55 2,736.86 2,736.86 2,735.47 2,735.74 86,037.2K
17:56 2,735.77 2,735.77 2,735.34 2,735.45 53,191.1K
17:57 2,735.27 2,735.95 2,735.24 2,735.95 76,916.6K
17:58 2,735.90 2,736.53 2,735.90 2,736.53 33,446.0K
17:59 2,736.45 2,737.02 2,736.33 2,737.02 41,886.6K
18:00 2,736.93 2,736.93 2,735.09 2,735.09 60,267.3K
18:01 2,735.13 2,735.58 2,734.83 2,735.33 54,086.8K
18:02 2,735.40 2,735.79 2,734.78 2,735.58 55,645.4K
18:03 2,735.70 2,735.81 2,734.44 2,734.73 61,157.0K
18:04 2,734.47 2,734.79 2,734.47 2,734.63 87,571.9K
18:05 2,734.70 2,735.73 2,734.70 2,735.69 50,405.3K
18:06 2,735.79 2,736.79 2,735.59 2,736.79 58,417.8K
18:07 2,736.85 2,737.28 2,736.72 2,737.28 48,645.2K
18:08 2,737.36 2,737.64 2,737.30 2,737.35 59,239.9K
18:09 2,737.45 2,738.02 2,737.45 2,738.02 47,800.1K
18:10 2,738.11 2,738.27 2,737.85 2,738.21 47,867.3K
18:11 2,738.28 2,738.42 2,737.09 2,737.14 49,880.1K
18:12 2,737.12 2,738.03 2,737.12 2,737.82 68,441.4K
18:13 2,738.16 2,738.79 2,738.16 2,738.79 29,962.9K
18:14 2,738.60 2,738.85 2,738.44 2,738.85 51,077.6K
18:15 2,738.15 2,738.15 2,737.49 2,737.71 45,750.5K
18:16 2,737.67 2,737.67 2,736.77 2,736.80 30,314.1K
18:17 2,736.79 2,737.56 2,736.79 2,737.56 45,205.6K
18:18 2,737.98 2,738.15 2,737.86 2,737.86 64,636.0K
18:19 2,737.81 2,737.89 2,737.31 2,737.65 42,699.1K
18:20 2,736.77 2,737.45 2,736.41 2,736.64 81,889.0K
18:21 2,736.90 2,737.56 2,736.86 2,737.56 39,944.2K
18:22 2,736.69 2,736.81 2,736.29 2,736.52 57,049.7K
18:23 2,736.50 2,736.81 2,736.39 2,736.48 16,323.5K
18:24 2,736.76 2,736.79 2,736.51 2,736.64 36,706.8K
18:25 2,735.95 2,736.49 2,735.78 2,736.38 41,915.4K
18:26 2,736.86 2,737.35 2,736.68 2,737.29 33,987.1K
18:27 2,737.25 2,738.63 2,737.24 2,738.63 57,597.1K
18:28 2,738.67 2,739.12 2,738.45 2,738.69 43,399.3K
18:29 2,738.80 2,739.00 2,738.13 2,738.86 59,584.1K
18:30 2,738.96 2,738.96 2,737.37 2,738.24 130,446.6K
18:31 2,738.75 2,739.24 2,738.33 2,738.88 75,131.1K
18:32 2,738.82 2,738.82 2,737.96 2,738.08 94,662.5K
18:33 2,738.06 2,738.64 2,738.06 2,738.64 70,080.4K
18:34 2,738.68 2,739.13 2,738.04 2,738.04 32,243.4K
18:35 2,737.75 2,738.31 2,737.37 2,738.20 52,086.2K
18:36 2,738.23 2,738.23 2,737.58 2,737.76 49,998.7K
18:37 2,737.80 2,737.81 2,737.25 2,737.59 29,831.2K
18:38 2,737.59 2,737.62 2,737.46 2,737.60 42,022.7K
18:39 2,737.57 2,737.62 2,737.06 2,737.10 47,781.4K
18:40 2,737.26 2,737.26 2,737.26 2,737.26 187,216.1K
18:43 2,737.83 2,737.83 2,737.83 2,737.83 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles