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 2,754.27 2,754.27 2,751.77 2,751.77 692,454.9K
10:01 2,752.19 2,752.62 2,752.06 2,752.06 86,410.3K
10:02 2,751.82 2,751.86 2,751.30 2,751.33 84,041.5K
10:03 2,750.87 2,750.97 2,747.01 2,747.25 369,626.0K
10:04 2,747.34 2,747.34 2,744.92 2,744.92 408,595.0K
10:05 2,745.12 2,745.16 2,744.71 2,745.13 174,036.6K
10:06 2,745.27 2,745.81 2,744.51 2,744.51 191,310.5K
10:07 2,743.78 2,743.78 2,742.29 2,743.16 345,638.3K
10:08 2,743.45 2,743.45 2,741.33 2,741.33 183,141.6K
10:09 2,741.06 2,741.70 2,741.06 2,741.08 345,550.0K
10:10 2,741.68 2,741.95 2,741.07 2,741.21 180,058.0K
10:11 2,741.40 2,741.96 2,741.11 2,741.82 118,803.9K
10:12 2,741.80 2,742.12 2,741.73 2,741.97 87,276.3K
10:13 2,742.03 2,742.03 2,741.36 2,741.59 156,317.7K
10:14 2,741.81 2,742.72 2,741.81 2,742.72 61,234.1K
10:15 2,742.37 2,742.66 2,739.40 2,739.40 210,554.8K
10:16 2,739.68 2,740.64 2,739.29 2,740.64 269,033.0K
10:17 2,740.91 2,741.85 2,740.91 2,741.81 141,074.2K
10:18 2,742.10 2,742.10 2,741.32 2,741.63 162,043.1K
10:19 2,741.20 2,741.20 2,740.34 2,740.92 193,331.7K
10:20 2,740.82 2,741.09 2,740.59 2,740.94 165,268.2K
10:21 2,741.24 2,741.38 2,740.24 2,740.28 161,658.8K
10:22 2,739.83 2,739.83 2,739.15 2,739.20 204,345.5K
10:23 2,739.08 2,739.08 2,737.20 2,737.65 296,790.1K
10:24 2,737.39 2,737.94 2,737.39 2,737.91 166,029.3K
10:25 2,737.96 2,737.96 2,736.78 2,736.81 193,827.4K
10:26 2,736.94 2,739.09 2,736.85 2,739.09 235,710.0K
10:27 2,738.96 2,738.96 2,737.35 2,737.41 226,926.8K
10:28 2,737.51 2,739.10 2,737.51 2,739.10 120,345.2K
10:29 2,739.37 2,740.41 2,739.37 2,740.22 173,432.4K
10:30 2,739.94 2,739.94 2,738.71 2,738.73 234,633.9K
10:31 2,738.88 2,739.09 2,738.59 2,739.09 113,195.8K
10:32 2,738.86 2,738.94 2,738.55 2,738.64 78,907.6K
10:33 2,738.37 2,739.02 2,738.37 2,738.82 93,082.4K
10:34 2,739.00 2,739.59 2,739.00 2,739.46 157,754.4K
10:35 2,739.28 2,740.34 2,739.27 2,740.29 83,446.0K
10:36 2,740.16 2,740.46 2,740.05 2,740.35 71,399.9K
10:37 2,740.53 2,740.67 2,740.26 2,740.26 72,769.4K
10:38 2,740.28 2,740.28 2,738.90 2,739.04 112,874.4K
10:39 2,738.75 2,739.13 2,738.69 2,739.09 82,208.9K
10:40 2,739.04 2,739.22 2,739.04 2,739.22 73,952.9K
10:41 2,739.34 2,739.34 2,738.91 2,739.00 61,053.2K
10:42 2,739.12 2,739.14 2,738.29 2,738.29 54,031.8K
10:43 2,738.45 2,738.57 2,737.84 2,737.84 58,564.2K
10:44 2,738.02 2,738.02 2,737.12 2,737.12 69,646.8K
10:45 2,737.39 2,737.42 2,736.95 2,737.06 38,284.7K
10:46 2,737.07 2,737.38 2,737.07 2,737.13 119,050.4K
10:47 2,736.98 2,739.09 2,736.61 2,739.09 229,097.7K
10:48 2,738.43 2,738.43 2,737.79 2,737.90 98,403.2K
10:49 2,737.99 2,738.42 2,737.99 2,738.17 71,512.7K
10:50 2,738.19 2,738.33 2,737.95 2,737.95 89,189.0K
10:51 2,737.97 2,738.56 2,737.53 2,738.51 116,312.8K
10:52 2,738.49 2,738.86 2,738.48 2,738.48 92,488.2K
10:53 2,738.43 2,740.80 2,738.43 2,740.73 166,034.8K
10:54 2,741.38 2,741.73 2,741.19 2,741.40 119,196.3K
10:55 2,741.37 2,741.50 2,740.90 2,740.90 66,001.4K
10:56 2,740.95 2,741.41 2,740.95 2,741.41 58,372.9K
10:57 2,741.33 2,741.38 2,740.53 2,741.01 79,737.1K
10:58 2,741.37 2,741.71 2,741.22 2,741.71 64,335.6K
10:59 2,741.82 2,742.59 2,741.82 2,742.49 85,163.6K
11:00 2,742.40 2,742.40 2,741.33 2,741.33 66,376.2K
11:01 2,741.23 2,741.46 2,740.23 2,740.23 134,479.0K
11:02 2,740.27 2,740.34 2,739.19 2,739.21 108,889.7K
11:03 2,739.07 2,739.59 2,739.02 2,739.02 120,837.9K
11:04 2,739.11 2,739.41 2,738.99 2,739.00 62,799.7K
11:05 2,739.07 2,739.10 2,738.02 2,738.02 114,629.7K
11:06 2,737.80 2,738.07 2,737.19 2,738.07 134,805.6K
11:07 2,737.86 2,737.86 2,737.30 2,737.84 67,178.1K
11:08 2,737.94 2,738.06 2,737.79 2,737.91 61,940.2K
11:09 2,738.02 2,738.52 2,738.02 2,738.36 64,011.5K
11:10 2,738.30 2,738.31 2,738.10 2,738.31 79,638.9K
11:11 2,738.08 2,738.24 2,737.93 2,738.24 91,866.0K
11:12 2,737.92 2,738.23 2,737.92 2,738.23 42,351.6K
11:13 2,738.20 2,738.41 2,737.97 2,738.35 45,200.8K
11:14 2,738.35 2,738.77 2,738.35 2,738.77 42,374.9K
11:15 2,738.67 2,738.67 2,737.54 2,737.67 99,351.0K
11:16 2,737.27 2,737.27 2,736.41 2,736.41 113,051.1K
11:17 2,737.68 2,738.14 2,737.68 2,737.91 101,994.5K
11:18 2,737.93 2,738.05 2,737.61 2,738.04 73,053.6K
11:19 2,737.93 2,737.94 2,737.72 2,737.90 23,002.5K
11:20 2,737.88 2,738.01 2,737.80 2,737.86 57,931.1K
11:21 2,737.77 2,737.82 2,737.56 2,737.82 34,553.3K
11:22 2,737.66 2,738.28 2,737.66 2,738.28 45,826.6K
11:23 2,737.99 2,739.12 2,737.91 2,739.05 87,983.6K
11:24 2,739.03 2,739.29 2,739.02 2,739.25 34,896.9K
11:25 2,739.50 2,740.36 2,739.50 2,740.36 83,961.4K
11:26 2,740.35 2,740.87 2,740.21 2,740.87 60,834.7K
11:27 2,741.08 2,741.26 2,741.06 2,741.13 128,269.9K
11:28 2,741.32 2,741.67 2,741.29 2,741.39 91,015.8K
11:29 2,741.58 2,741.61 2,741.31 2,741.33 69,499.5K
11:30 2,741.39 2,741.60 2,741.10 2,741.10 45,227.4K
11:31 2,740.85 2,740.94 2,740.59 2,740.94 36,220.9K
11:32 2,740.87 2,740.93 2,740.67 2,740.72 23,735.5K
11:33 2,740.82 2,740.97 2,740.82 2,740.95 49,565.1K
11:34 2,740.95 2,742.72 2,740.95 2,742.72 134,937.5K
11:35 2,742.66 2,743.15 2,742.62 2,743.14 55,052.5K
11:36 2,743.30 2,743.56 2,742.88 2,743.56 91,240.4K
11:37 2,743.53 2,743.96 2,743.49 2,743.96 76,050.2K
11:38 2,744.02 2,744.21 2,744.00 2,744.07 82,530.7K
11:39 2,744.08 2,744.36 2,743.95 2,744.35 79,975.2K
11:40 2,744.25 2,744.34 2,744.17 2,744.34 67,152.7K
11:41 2,744.35 2,744.37 2,743.70 2,744.00 106,134.9K
11:42 2,744.08 2,744.24 2,743.87 2,743.91 68,357.6K
11:43 2,743.91 2,744.10 2,743.85 2,744.03 70,865.0K
11:44 2,744.20 2,744.34 2,744.06 2,744.34 87,419.5K
11:45 2,744.60 2,744.80 2,744.06 2,744.06 88,647.3K
11:46 2,743.91 2,744.48 2,743.85 2,744.25 47,795.6K
11:47 2,744.22 2,744.92 2,744.22 2,744.58 73,327.8K
11:48 2,745.08 2,745.13 2,744.39 2,744.39 150,601.7K
11:49 2,744.35 2,744.35 2,744.00 2,744.12 41,194.1K
11:50 2,744.16 2,744.40 2,744.09 2,744.40 58,184.2K
11:51 2,744.42 2,744.64 2,744.42 2,744.51 31,531.3K
11:52 2,744.47 2,744.47 2,743.94 2,743.94 41,106.2K
11:53 2,743.75 2,744.13 2,743.07 2,744.10 59,417.8K
11:54 2,744.20 2,745.41 2,744.20 2,745.40 93,114.7K
11:55 2,745.60 2,745.62 2,745.39 2,745.42 67,544.2K
11:56 2,745.29 2,746.43 2,745.26 2,746.43 94,017.4K
11:57 2,746.76 2,747.17 2,746.76 2,747.10 103,100.1K
11:58 2,746.97 2,747.23 2,746.41 2,746.66 106,358.2K
11:59 2,746.79 2,747.07 2,746.51 2,747.07 55,730.4K
12:00 2,746.98 2,747.18 2,746.69 2,746.69 68,719.6K
12:01 2,746.69 2,746.69 2,745.24 2,745.35 63,762.7K
12:02 2,745.32 2,745.32 2,744.94 2,745.06 47,287.7K
12:03 2,745.03 2,745.03 2,744.59 2,744.76 56,073.1K
12:04 2,745.17 2,745.28 2,744.82 2,744.91 41,520.8K
12:05 2,744.72 2,745.00 2,744.72 2,744.88 43,298.3K
12:06 2,744.72 2,746.03 2,744.72 2,746.03 64,937.2K
12:07 2,745.85 2,746.33 2,745.81 2,746.33 43,123.2K
12:08 2,746.34 2,746.47 2,746.00 2,746.38 42,060.8K
12:09 2,746.55 2,746.56 2,746.31 2,746.46 29,133.9K
12:10 2,746.51 2,746.59 2,746.26 2,746.29 38,104.1K
12:11 2,746.21 2,746.71 2,746.12 2,746.21 65,175.5K
12:12 2,746.30 2,746.44 2,746.05 2,746.11 51,002.9K
12:13 2,746.19 2,747.01 2,746.11 2,747.01 97,522.7K
12:14 2,747.20 2,747.91 2,747.15 2,747.79 80,095.5K
12:15 2,747.92 2,750.48 2,747.92 2,749.95 184,754.8K
12:16 2,749.94 2,751.08 2,749.91 2,751.08 78,247.8K
12:17 2,750.73 2,750.73 2,749.86 2,749.86 108,398.2K
12:18 2,749.85 2,750.03 2,749.54 2,749.96 73,800.9K
12:19 2,749.95 2,750.11 2,749.86 2,749.86 62,484.3K
12:20 2,749.91 2,749.91 2,748.21 2,748.35 181,063.3K
12:21 2,748.45 2,748.46 2,747.63 2,747.69 42,836.0K
12:22 2,747.70 2,747.84 2,747.43 2,747.84 32,326.3K
12:23 2,748.07 2,748.38 2,746.75 2,746.85 61,530.4K
12:24 2,746.86 2,747.45 2,745.77 2,747.12 47,238.0K
12:25 2,747.28 2,747.34 2,746.86 2,746.86 72,962.5K
12:26 2,746.87 2,746.87 2,745.91 2,746.05 55,506.1K
12:27 2,745.86 2,746.19 2,745.82 2,746.09 33,501.6K
12:28 2,746.18 2,746.27 2,746.13 2,746.22 26,594.3K
12:29 2,746.12 2,746.29 2,746.10 2,746.29 27,785.4K
12:30 2,746.32 2,747.48 2,746.32 2,747.48 48,625.1K
12:31 2,747.47 2,748.79 2,747.47 2,748.72 71,964.2K
12:32 2,748.92 2,748.95 2,748.74 2,748.77 60,284.0K
12:33 2,748.76 2,748.76 2,747.25 2,747.47 58,032.6K
12:34 2,747.42 2,747.85 2,747.42 2,747.72 45,032.8K
12:35 2,747.74 2,747.89 2,747.48 2,747.78 61,510.7K
12:36 2,747.92 2,748.06 2,747.84 2,748.06 28,703.7K
12:37 2,748.06 2,748.08 2,747.99 2,748.01 35,536.2K
12:38 2,748.12 2,748.69 2,748.12 2,748.54 32,480.9K
12:39 2,748.63 2,748.65 2,748.49 2,748.49 26,793.1K
12:40 2,748.47 2,748.47 2,748.01 2,748.02 39,629.6K
12:41 2,747.82 2,747.91 2,746.46 2,746.51 83,241.4K
12:42 2,746.65 2,746.65 2,745.37 2,745.49 80,627.6K
12:43 2,745.32 2,745.34 2,744.63 2,744.64 89,540.7K
12:44 2,744.59 2,744.59 2,742.81 2,742.97 123,919.1K
12:45 2,742.83 2,743.66 2,742.83 2,743.66 64,081.4K
12:46 2,743.56 2,743.62 2,743.33 2,743.39 49,226.3K
12:47 2,743.36 2,743.68 2,743.36 2,743.67 33,988.2K
12:48 2,743.62 2,744.03 2,743.62 2,743.99 34,091.8K
12:49 2,743.97 2,745.21 2,743.97 2,745.21 68,648.7K
12:50 2,745.23 2,745.23 2,744.75 2,744.97 37,463.2K
12:51 2,745.04 2,745.10 2,744.68 2,744.68 53,281.7K
12:52 2,744.64 2,745.12 2,743.96 2,743.96 67,710.2K
12:53 2,744.06 2,744.27 2,743.90 2,744.01 60,436.1K
12:54 2,744.11 2,744.73 2,744.11 2,744.65 41,158.3K
12:55 2,744.64 2,744.64 2,744.46 2,744.54 77,021.5K
12:56 2,744.91 2,745.38 2,744.91 2,745.38 47,117.2K
12:57 2,745.35 2,746.80 2,745.35 2,746.73 113,206.5K
12:58 2,746.50 2,748.58 2,746.37 2,748.58 168,886.8K
12:59 2,749.51 2,751.87 2,749.51 2,751.05 214,733.3K
13:00 2,750.93 2,754.10 2,750.93 2,753.18 232,704.2K
13:01 2,754.59 2,755.21 2,753.24 2,753.24 196,221.1K
13:02 2,752.79 2,752.98 2,752.36 2,752.36 78,518.2K
13:03 2,752.52 2,753.41 2,752.39 2,752.85 122,017.6K
13:04 2,752.82 2,752.82 2,750.66 2,750.66 147,686.4K
13:05 2,750.73 2,751.83 2,750.61 2,751.76 68,874.2K
13:06 2,751.57 2,751.59 2,750.37 2,750.39 46,218.4K
13:07 2,750.29 2,750.32 2,749.76 2,749.76 51,197.0K
13:08 2,749.76 2,750.45 2,749.76 2,750.39 61,596.9K
13:09 2,750.19 2,750.73 2,750.19 2,750.73 53,438.9K
13:10 2,751.15 2,751.15 2,750.34 2,750.34 40,544.7K
13:11 2,750.61 2,750.82 2,750.37 2,750.45 82,485.2K
13:12 2,750.55 2,751.66 2,750.55 2,751.66 66,270.6K
13:13 2,751.86 2,752.89 2,751.86 2,752.76 120,203.5K
13:14 2,753.01 2,753.01 2,751.75 2,751.75 68,158.4K
13:15 2,751.87 2,751.87 2,751.20 2,751.20 48,296.2K
13:16 2,750.82 2,750.86 2,750.51 2,750.75 82,543.8K
13:17 2,750.70 2,750.70 2,746.70 2,746.73 148,611.6K
13:18 2,746.89 2,747.25 2,746.89 2,747.16 86,129.4K
13:19 2,747.13 2,748.13 2,747.13 2,747.98 43,283.9K
13:20 2,747.79 2,747.79 2,746.25 2,746.46 86,569.4K
13:21 2,746.54 2,746.86 2,746.54 2,746.85 31,824.5K
13:22 2,746.87 2,746.97 2,746.07 2,746.10 65,394.1K
13:23 2,746.00 2,746.06 2,745.63 2,745.63 75,719.5K
13:24 2,745.63 2,745.83 2,745.16 2,745.49 100,123.6K
13:25 2,745.54 2,745.91 2,745.44 2,745.91 48,229.8K
13:26 2,745.95 2,746.48 2,745.78 2,746.48 47,152.4K
13:27 2,746.57 2,747.25 2,746.57 2,747.07 87,129.2K
13:28 2,745.84 2,747.00 2,745.30 2,746.78 206,832.5K
13:29 2,746.29 2,746.29 2,745.89 2,746.26 64,191.4K
13:30 2,746.36 2,746.50 2,745.55 2,746.02 98,869.2K
13:31 2,745.81 2,745.82 2,744.97 2,744.97 65,137.1K
13:32 2,744.83 2,744.90 2,743.87 2,743.87 130,356.3K
13:33 2,743.78 2,745.42 2,743.75 2,745.42 90,967.6K
13:34 2,745.39 2,746.23 2,745.39 2,746.09 52,620.9K
13:35 2,746.09 2,746.09 2,745.35 2,745.76 30,416.6K
13:36 2,745.85 2,746.47 2,745.61 2,746.47 55,142.4K
13:37 2,746.72 2,747.50 2,746.72 2,747.50 46,836.5K
13:38 2,747.41 2,747.53 2,747.15 2,747.35 40,873.5K
13:39 2,746.65 2,747.43 2,746.51 2,747.43 33,077.0K
13:40 2,747.37 2,747.54 2,746.89 2,746.93 52,090.2K
13:41 2,747.00 2,747.07 2,746.45 2,746.70 48,632.9K
13:42 2,746.74 2,747.27 2,746.74 2,747.15 47,376.4K
13:43 2,747.14 2,747.48 2,747.14 2,747.41 39,084.0K
13:44 2,747.46 2,747.69 2,747.28 2,747.69 38,188.3K
13:45 2,747.70 2,748.32 2,747.70 2,748.29 71,123.7K
13:46 2,748.45 2,748.62 2,748.40 2,748.56 47,470.7K
13:47 2,747.94 2,748.14 2,746.74 2,746.74 65,628.2K
13:48 2,745.91 2,745.91 2,745.25 2,745.36 90,958.5K
13:49 2,745.08 2,746.53 2,744.80 2,746.48 92,946.6K
13:50 2,746.40 2,747.18 2,746.40 2,747.18 47,217.4K
13:51 2,747.44 2,747.99 2,747.44 2,747.99 33,148.1K
13:52 2,748.75 2,749.59 2,748.75 2,749.35 63,905.9K
13:53 2,749.29 2,749.29 2,748.51 2,748.51 43,074.1K
13:54 2,748.58 2,748.79 2,748.45 2,748.50 40,000.8K
13:55 2,748.94 2,749.14 2,748.44 2,748.55 48,515.8K
13:56 2,748.54 2,748.78 2,748.51 2,748.78 46,554.4K
13:57 2,748.56 2,748.83 2,748.55 2,748.83 23,793.9K
13:58 2,749.19 2,749.67 2,749.19 2,749.60 42,666.5K
13:59 2,749.32 2,749.52 2,749.23 2,749.52 34,299.4K
14:00 2,749.83 2,749.83 2,749.49 2,749.58 130,311.1K
14:01 2,749.63 2,749.67 2,749.54 2,749.57 36,494.4K
14:02 2,749.55 2,749.71 2,749.55 2,749.59 50,625.4K
14:03 2,749.64 2,749.77 2,749.37 2,749.49 43,927.1K
14:04 2,749.54 2,749.63 2,749.36 2,749.42 26,021.3K
14:05 2,749.41 2,749.41 2,746.21 2,746.25 166,954.5K
14:06 2,745.68 2,745.74 2,745.16 2,745.72 81,433.4K
14:07 2,745.88 2,746.18 2,745.88 2,746.17 42,703.2K
14:08 2,746.11 2,746.18 2,744.73 2,744.73 123,109.8K
14:09 2,744.70 2,744.70 2,743.52 2,743.52 107,695.8K
14:10 2,743.52 2,744.80 2,743.52 2,744.75 111,297.4K
14:11 2,744.68 2,744.71 2,743.77 2,743.79 99,637.4K
14:12 2,743.53 2,744.00 2,743.53 2,743.91 56,018.3K
14:13 2,743.93 2,744.73 2,743.93 2,744.73 60,561.6K
14:14 2,744.63 2,744.65 2,744.03 2,744.07 53,043.4K
14:15 2,744.22 2,744.22 2,743.62 2,743.73 35,295.4K
14:16 2,743.77 2,745.70 2,743.74 2,745.70 90,832.1K
14:17 2,746.11 2,748.44 2,746.11 2,747.21 172,788.3K
14:18 2,747.42 2,747.42 2,745.20 2,745.66 73,923.0K
14:19 2,745.77 2,748.79 2,745.77 2,748.79 90,732.7K
14:20 2,748.78 2,750.19 2,748.78 2,749.43 107,924.4K
14:21 2,749.50 2,749.82 2,749.29 2,749.45 81,600.5K
14:22 2,749.63 2,749.63 2,748.25 2,748.25 51,467.6K
14:23 2,747.99 2,747.99 2,747.49 2,747.50 41,406.5K
14:24 2,747.42 2,747.50 2,747.01 2,747.36 34,241.4K
14:25 2,747.27 2,748.50 2,747.24 2,748.05 33,517.7K
14:26 2,748.25 2,748.31 2,747.60 2,747.62 44,417.1K
14:27 2,747.72 2,747.72 2,747.55 2,747.62 35,756.3K
14:28 2,747.72 2,747.87 2,747.72 2,747.85 45,167.6K
14:29 2,747.88 2,747.96 2,747.49 2,747.49 36,315.3K
14:30 2,747.45 2,747.45 2,747.33 2,747.34 21,873.0K
14:31 2,747.35 2,747.61 2,746.91 2,747.12 47,813.6K
14:32 2,746.76 2,746.76 2,745.42 2,745.67 80,993.6K
14:33 2,745.71 2,746.26 2,745.71 2,746.26 36,052.7K
14:34 2,746.32 2,746.46 2,746.02 2,746.16 42,443.6K
14:35 2,746.13 2,746.15 2,745.54 2,745.60 80,731.4K
14:36 2,745.57 2,745.73 2,745.57 2,745.73 52,726.3K
14:37 2,745.79 2,746.69 2,745.79 2,746.69 59,356.0K
14:38 2,746.72 2,746.81 2,746.22 2,746.22 51,849.2K
14:39 2,746.23 2,746.25 2,745.93 2,745.94 37,875.5K
14:40 2,745.69 2,745.85 2,745.14 2,745.31 54,600.2K
14:41 2,745.39 2,745.39 2,743.99 2,743.99 83,394.7K
14:42 2,744.15 2,744.39 2,744.15 2,744.33 39,616.8K
14:43 2,744.34 2,744.86 2,744.34 2,744.76 43,713.6K
14:44 2,744.66 2,744.83 2,744.52 2,744.65 87,135.0K
14:45 2,744.65 2,744.67 2,744.45 2,744.54 45,016.8K
14:46 2,743.54 2,744.43 2,743.52 2,744.43 51,041.7K
14:47 2,744.40 2,745.30 2,744.40 2,745.30 39,197.4K
14:48 2,745.72 2,745.72 2,745.11 2,745.60 78,926.2K
14:49 2,745.63 2,746.64 2,745.57 2,746.49 82,608.3K
14:50 2,746.64 2,746.64 2,744.75 2,744.75 51,525.0K
14:51 2,744.89 2,744.90 2,743.35 2,743.47 59,322.3K
14:52 2,743.20 2,743.41 2,742.83 2,743.37 80,898.0K
14:53 2,743.58 2,744.11 2,743.58 2,743.94 44,436.1K
14:54 2,744.22 2,745.13 2,744.22 2,745.13 74,100.1K
14:55 2,745.11 2,745.11 2,743.54 2,743.54 81,422.8K
14:56 2,743.99 2,744.94 2,743.95 2,744.94 111,246.3K
14:57 2,744.93 2,746.38 2,744.93 2,746.38 96,993.0K
14:58 2,746.46 2,746.97 2,746.39 2,746.87 56,689.6K
14:59 2,746.81 2,746.94 2,746.80 2,746.86 48,821.1K
15:00 2,746.76 2,746.95 2,745.45 2,746.07 57,209.4K
15:01 2,747.01 2,748.15 2,747.01 2,748.13 135,859.1K
15:02 2,748.69 2,748.69 2,748.36 2,748.47 95,431.6K
15:03 2,748.37 2,748.37 2,746.95 2,747.02 73,941.1K
15:04 2,747.03 2,747.09 2,746.85 2,746.99 41,914.1K
15:05 2,746.96 2,747.18 2,746.80 2,747.00 48,519.1K
15:06 2,747.13 2,747.31 2,746.92 2,746.92 76,595.8K
15:07 2,747.17 2,747.17 2,746.71 2,746.71 47,301.2K
15:08 2,746.62 2,747.12 2,746.62 2,746.93 68,897.9K
15:09 2,747.03 2,747.24 2,746.89 2,747.24 23,651.9K
15:10 2,747.23 2,747.25 2,746.45 2,746.55 37,180.5K
15:11 2,746.69 2,747.18 2,746.69 2,747.14 44,409.8K
15:12 2,747.13 2,747.44 2,747.03 2,747.44 39,220.9K
15:13 2,747.60 2,747.61 2,747.31 2,747.56 37,369.5K
15:14 2,747.91 2,748.92 2,747.91 2,748.47 130,547.4K
15:15 2,748.54 2,748.75 2,748.44 2,748.63 131,165.0K
15:16 2,748.62 2,749.05 2,748.62 2,749.03 138,978.3K
15:17 2,748.99 2,749.09 2,748.62 2,748.65 122,030.7K
15:18 2,748.84 2,749.82 2,748.84 2,749.82 122,892.1K
15:19 2,750.94 2,751.40 2,750.64 2,750.64 290,509.3K
15:20 2,750.79 2,750.79 2,749.86 2,749.86 172,395.6K
15:21 2,749.72 2,750.35 2,749.72 2,750.35 142,446.6K
15:22 2,750.33 2,750.33 2,749.58 2,749.58 146,874.2K
15:23 2,749.67 2,749.69 2,748.96 2,749.05 74,937.3K
15:24 2,749.25 2,749.93 2,749.25 2,749.93 58,825.4K
15:25 2,749.55 2,749.55 2,747.59 2,747.92 212,246.0K
15:26 2,747.82 2,747.98 2,747.80 2,747.90 59,754.9K
15:27 2,747.82 2,747.82 2,747.67 2,747.67 81,273.6K
15:28 2,747.58 2,747.88 2,747.55 2,747.82 45,257.1K
15:29 2,747.77 2,747.77 2,747.19 2,747.27 65,766.0K
15:30 2,747.27 2,747.64 2,747.22 2,747.55 66,649.5K
15:31 2,747.55 2,747.75 2,747.08 2,747.16 74,957.3K
15:32 2,747.20 2,747.43 2,747.04 2,747.43 52,345.9K
15:33 2,747.38 2,747.44 2,747.32 2,747.39 29,361.0K
15:34 2,747.28 2,747.28 2,746.88 2,746.97 39,647.1K
15:35 2,747.29 2,747.93 2,747.29 2,747.93 42,533.4K
15:36 2,747.99 2,748.26 2,747.87 2,748.26 40,977.1K
15:37 2,748.35 2,748.35 2,748.11 2,748.29 51,899.6K
15:38 2,748.30 2,748.30 2,747.99 2,747.99 74,726.4K
15:39 2,748.13 2,748.31 2,748.08 2,748.08 45,681.2K
15:40 2,748.11 2,748.32 2,748.07 2,748.19 34,735.3K
15:41 2,748.19 2,748.24 2,747.98 2,748.09 39,286.0K
15:42 2,748.01 2,748.03 2,747.66 2,747.66 33,370.2K
15:43 2,747.94 2,747.95 2,747.71 2,747.80 44,742.9K
15:44 2,747.89 2,747.98 2,746.81 2,746.81 105,737.3K
15:45 2,746.63 2,746.63 2,746.19 2,746.23 65,954.5K
15:46 2,746.30 2,747.47 2,746.30 2,747.47 54,884.2K
15:47 2,747.50 2,747.52 2,747.39 2,747.46 37,057.8K
15:48 2,747.56 2,747.93 2,747.52 2,747.75 28,432.7K
15:49 2,747.85 2,748.32 2,747.81 2,748.32 63,046.0K
15:50 2,748.38 2,749.16 2,748.38 2,749.15 86,030.5K
15:51 2,749.27 2,749.44 2,749.05 2,749.05 97,691.5K
15:52 2,749.04 2,749.16 2,749.04 2,749.07 46,289.4K
15:53 2,749.07 2,749.07 2,748.90 2,749.04 53,457.7K
15:54 2,749.07 2,749.31 2,749.04 2,749.31 47,906.0K
15:55 2,749.15 2,749.80 2,749.13 2,749.75 48,598.6K
15:56 2,749.65 2,749.78 2,749.59 2,749.59 24,665.7K
15:57 2,749.65 2,749.65 2,749.13 2,749.22 57,489.1K
15:58 2,748.98 2,749.47 2,748.86 2,749.47 52,029.5K
15:59 2,749.56 2,750.11 2,749.56 2,750.11 73,081.9K
16:00 2,750.20 2,750.25 2,749.95 2,749.95 75,364.5K
16:01 2,749.94 2,749.98 2,749.58 2,749.58 39,117.8K
16:02 2,749.61 2,749.92 2,749.60 2,749.92 45,160.7K
16:03 2,749.99 2,750.09 2,749.93 2,750.00 38,770.4K
16:04 2,749.97 2,750.17 2,749.77 2,749.77 44,215.7K
16:05 2,749.78 2,749.92 2,749.75 2,749.86 19,923.0K
16:06 2,749.83 2,749.95 2,749.83 2,749.88 102,269.8K
16:07 2,749.97 2,749.98 2,749.67 2,749.67 81,470.4K
16:08 2,749.87 2,749.87 2,749.44 2,749.70 88,775.3K
16:09 2,749.77 2,749.77 2,749.43 2,749.43 36,772.7K
16:10 2,749.29 2,749.61 2,749.29 2,749.61 34,501.0K
16:11 2,749.72 2,751.18 2,749.72 2,751.05 93,461.0K
16:12 2,751.16 2,751.43 2,750.95 2,751.20 119,482.4K
16:13 2,751.15 2,751.31 2,751.10 2,751.27 64,363.4K
16:14 2,751.12 2,751.12 2,750.63 2,750.75 50,464.4K
16:15 2,750.83 2,751.07 2,750.78 2,751.06 29,425.9K
16:16 2,751.05 2,751.20 2,751.00 2,751.13 52,969.3K
16:17 2,751.05 2,751.26 2,750.94 2,751.25 37,310.6K
16:18 2,751.29 2,752.35 2,751.29 2,752.13 98,777.8K
16:19 2,752.27 2,753.58 2,752.27 2,753.58 135,453.6K
16:20 2,753.41 2,754.24 2,753.40 2,754.24 185,807.5K
16:21 2,754.38 2,754.61 2,754.35 2,754.55 100,353.5K
16:22 2,754.39 2,754.42 2,753.96 2,753.99 111,874.4K
16:23 2,753.76 2,753.76 2,753.04 2,753.31 100,800.0K
16:24 2,753.14 2,753.15 2,752.82 2,752.95 35,164.3K
16:25 2,752.98 2,753.52 2,752.98 2,753.42 36,736.5K
16:26 2,753.53 2,754.24 2,753.53 2,754.08 95,107.4K
16:27 2,754.14 2,754.23 2,754.14 2,754.22 26,902.6K
16:28 2,754.47 2,754.47 2,754.36 2,754.45 72,016.2K
16:29 2,754.47 2,754.47 2,754.16 2,754.19 80,858.3K
16:30 2,754.26 2,754.27 2,754.10 2,754.10 51,837.9K
16:31 2,753.99 2,755.70 2,753.99 2,755.70 101,716.8K
16:32 2,755.69 2,762.89 2,755.69 2,761.92 715,304.8K
16:33 2,762.13 2,762.58 2,760.47 2,760.55 177,844.2K
16:34 2,760.40 2,762.77 2,760.40 2,762.77 156,630.4K
16:35 2,763.81 2,764.95 2,763.76 2,764.95 266,036.8K
16:36 2,764.69 2,768.10 2,764.69 2,768.10 397,784.5K
16:37 2,768.05 2,768.93 2,766.86 2,766.86 420,682.4K
16:38 2,765.89 2,766.30 2,765.23 2,766.30 250,937.0K
16:39 2,766.30 2,766.35 2,765.37 2,765.82 152,376.2K
16:40 2,766.16 2,766.32 2,764.75 2,764.75 203,534.8K
16:41 2,764.65 2,764.65 2,762.28 2,762.28 150,431.1K
16:42 2,762.14 2,763.88 2,762.08 2,763.88 167,675.3K
16:43 2,765.01 2,765.17 2,763.81 2,764.79 92,240.4K
16:44 2,764.76 2,764.84 2,764.08 2,764.22 88,164.5K
16:45 2,765.72 2,765.82 2,765.04 2,765.04 128,623.5K
16:46 2,764.79 2,765.02 2,764.50 2,764.50 55,840.0K
16:47 2,764.53 2,764.53 2,763.03 2,763.09 166,312.3K
16:48 2,762.81 2,763.01 2,762.53 2,762.72 89,907.8K
16:49 2,762.74 2,763.19 2,762.64 2,763.19 69,337.3K
16:50 2,763.01 2,764.16 2,762.80 2,764.16 80,375.0K
16:51 2,764.07 2,764.13 2,763.23 2,763.26 75,982.1K
16:52 2,762.42 2,763.09 2,762.38 2,762.94 100,926.1K
16:53 2,763.14 2,763.14 2,762.79 2,762.87 81,581.6K
16:54 2,762.96 2,763.13 2,762.80 2,763.08 63,047.2K
16:55 2,763.11 2,763.54 2,762.96 2,763.54 76,094.8K
16:56 2,763.64 2,763.73 2,763.47 2,763.50 61,395.0K
16:57 2,763.44 2,763.58 2,762.00 2,762.01 77,144.7K
16:58 2,761.72 2,761.82 2,760.51 2,760.51 138,228.1K
16:59 2,759.41 2,760.05 2,759.18 2,759.97 124,338.8K
17:00 2,760.85 2,761.49 2,760.85 2,761.31 89,998.7K
17:01 2,761.18 2,761.71 2,760.94 2,761.71 97,756.7K
17:02 2,761.68 2,761.95 2,761.68 2,761.95 88,069.5K
17:03 2,761.88 2,762.10 2,761.73 2,762.10 44,473.5K
17:04 2,762.10 2,763.13 2,762.10 2,762.81 113,260.0K
17:05 2,762.01 2,762.26 2,760.65 2,760.65 150,761.6K
17:06 2,760.76 2,760.89 2,760.27 2,760.27 67,124.3K
17:07 2,759.90 2,760.61 2,759.90 2,760.42 127,881.0K
17:08 2,760.19 2,760.40 2,760.10 2,760.37 100,678.4K
17:09 2,760.44 2,760.54 2,760.14 2,760.30 64,799.5K
17:10 2,760.48 2,761.25 2,760.42 2,761.25 58,673.0K
17:11 2,762.28 2,763.44 2,762.28 2,763.43 155,605.9K
17:12 2,763.32 2,765.66 2,763.32 2,765.66 157,150.4K
17:13 2,766.44 2,767.21 2,765.94 2,766.10 209,134.4K
17:14 2,766.02 2,766.02 2,765.19 2,765.19 63,733.0K
17:15 2,765.82 2,767.09 2,765.82 2,767.07 72,584.7K
17:16 2,767.04 2,767.04 2,765.68 2,765.68 131,598.1K
17:17 2,766.00 2,766.46 2,765.96 2,766.24 46,315.9K
17:18 2,766.25 2,766.29 2,765.21 2,765.28 99,477.4K
17:19 2,765.33 2,765.39 2,764.70 2,764.70 48,095.7K
17:20 2,764.90 2,765.05 2,764.03 2,764.16 75,990.1K
17:21 2,763.92 2,764.84 2,763.78 2,764.68 69,814.8K
17:22 2,764.42 2,764.69 2,764.42 2,764.42 43,314.7K
17:23 2,764.32 2,764.38 2,763.28 2,763.60 81,169.2K
17:24 2,763.55 2,764.00 2,763.55 2,763.89 49,631.0K
17:25 2,763.90 2,763.97 2,763.75 2,763.77 85,463.6K
17:26 2,763.75 2,763.84 2,763.51 2,763.58 56,787.0K
17:27 2,763.71 2,763.90 2,763.53 2,763.58 30,867.2K
17:28 2,763.52 2,763.64 2,763.40 2,763.53 71,097.1K
17:29 2,763.37 2,763.83 2,763.25 2,763.83 60,100.5K
17:30 2,764.16 2,765.01 2,764.16 2,764.53 93,165.7K
17:31 2,764.54 2,764.72 2,764.48 2,764.48 95,478.4K
17:32 2,764.54 2,765.02 2,764.54 2,765.02 62,331.7K
17:33 2,764.95 2,764.95 2,764.59 2,764.59 92,308.3K
17:34 2,764.64 2,765.15 2,764.54 2,765.15 51,067.2K
17:35 2,765.32 2,765.32 2,764.95 2,764.96 64,637.1K
17:36 2,765.00 2,765.08 2,764.35 2,764.35 109,380.8K
17:37 2,763.65 2,763.95 2,763.64 2,763.64 56,084.3K
17:38 2,763.38 2,763.38 2,763.01 2,763.15 68,901.3K
17:39 2,763.05 2,763.13 2,762.05 2,762.29 92,790.7K
17:40 2,761.98 2,762.74 2,761.82 2,762.74 87,628.8K
17:41 2,763.17 2,763.58 2,763.17 2,763.50 63,899.2K
17:42 2,763.48 2,763.75 2,763.48 2,763.75 75,325.0K
17:43 2,763.64 2,764.24 2,763.64 2,764.14 70,878.8K
17:44 2,764.11 2,764.50 2,764.11 2,764.28 77,124.6K
17:45 2,764.34 2,765.15 2,764.34 2,765.05 87,241.6K
17:46 2,765.05 2,765.40 2,765.05 2,765.40 87,320.7K
17:47 2,765.52 2,765.66 2,765.23 2,765.33 64,103.2K
17:48 2,765.13 2,765.40 2,765.05 2,765.40 50,116.0K
17:49 2,765.53 2,765.53 2,765.02 2,765.07 65,115.8K
17:50 2,764.93 2,765.11 2,764.82 2,765.11 36,465.0K
17:51 2,765.09 2,765.15 2,764.89 2,764.99 52,368.8K
17:52 2,764.81 2,765.03 2,764.75 2,764.75 75,655.3K
17:53 2,764.91 2,764.91 2,763.59 2,763.59 86,879.4K
17:54 2,763.65 2,763.66 2,762.14 2,762.28 120,349.1K
17:55 2,762.31 2,762.31 2,762.02 2,762.21 73,081.0K
17:56 2,762.06 2,762.44 2,762.03 2,762.42 50,349.9K
17:57 2,762.56 2,762.57 2,762.32 2,762.53 45,744.3K
17:58 2,762.59 2,763.51 2,762.59 2,763.41 120,448.1K
17:59 2,763.31 2,763.43 2,763.13 2,763.41 82,790.7K
18:00 2,763.50 2,763.55 2,763.27 2,763.28 145,665.3K
18:01 2,763.23 2,763.30 2,762.81 2,762.90 34,809.0K
18:02 2,763.07 2,763.27 2,762.97 2,763.27 42,975.9K
18:03 2,763.28 2,763.72 2,763.28 2,763.67 46,573.6K
18:04 2,763.65 2,765.09 2,763.61 2,765.09 106,949.5K
18:05 2,764.99 2,764.99 2,763.56 2,763.87 82,656.4K
18:06 2,763.89 2,764.36 2,763.89 2,764.11 52,412.0K
18:07 2,764.29 2,764.42 2,764.07 2,764.42 58,722.0K
18:08 2,764.79 2,764.90 2,764.42 2,764.65 89,148.1K
18:09 2,764.80 2,765.57 2,764.80 2,765.53 131,829.3K
18:10 2,765.66 2,766.13 2,765.66 2,766.04 137,269.7K
18:11 2,765.77 2,765.88 2,764.77 2,764.77 65,017.9K
18:12 2,764.72 2,766.22 2,764.72 2,766.14 78,895.6K
18:13 2,766.10 2,766.23 2,766.09 2,766.21 52,571.1K
18:14 2,766.24 2,766.35 2,766.22 2,766.25 73,138.0K
18:15 2,764.86 2,764.86 2,764.59 2,764.67 56,397.4K
18:16 2,764.63 2,764.65 2,763.43 2,763.69 74,945.3K
18:17 2,763.70 2,763.73 2,762.79 2,762.79 39,265.5K
18:18 2,762.80 2,762.94 2,762.36 2,762.36 80,766.2K
18:19 2,762.42 2,762.92 2,762.42 2,762.89 57,288.7K
18:20 2,763.12 2,763.60 2,762.78 2,763.03 78,332.8K
18:21 2,762.97 2,763.61 2,762.97 2,763.61 82,066.0K
18:22 2,762.81 2,762.92 2,762.74 2,762.89 102,344.0K
18:23 2,763.10 2,763.32 2,762.14 2,762.14 100,855.5K
18:24 2,761.90 2,761.90 2,760.71 2,760.95 102,609.6K
18:25 2,761.37 2,761.52 2,760.72 2,760.92 80,722.3K
18:26 2,760.75 2,760.75 2,759.29 2,759.73 109,379.3K
18:27 2,759.78 2,759.78 2,758.96 2,759.18 124,624.5K
18:28 2,759.17 2,759.26 2,758.93 2,759.05 104,917.6K
18:29 2,759.01 2,759.01 2,758.41 2,758.69 108,903.5K
18:30 2,758.61 2,759.76 2,758.61 2,759.76 174,479.4K
18:31 2,759.64 2,759.66 2,759.29 2,759.35 73,315.7K
18:32 2,759.40 2,759.64 2,759.19 2,759.64 52,374.9K
18:33 2,759.74 2,759.95 2,759.66 2,759.66 66,874.9K
18:34 2,759.55 2,759.65 2,759.47 2,759.51 51,584.2K
18:35 2,759.58 2,759.65 2,759.43 2,759.61 43,127.2K
18:36 2,759.80 2,759.80 2,759.48 2,759.63 61,691.6K
18:37 2,759.65 2,759.65 2,759.24 2,759.24 66,378.1K
18:38 2,759.11 2,759.62 2,759.11 2,759.41 81,958.5K
18:39 2,759.37 2,759.76 2,759.37 2,759.63 37,524.3K
18:40 2,759.80 2,759.80 2,759.80 2,759.80 260,391.8K
18:43 2,759.67 2,759.67 2,759.67 2,759.67 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles