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 2,729.12 2,729.39 2,727.85 2,729.17 1,284,218.6K
10:01 2,729.15 2,730.59 2,728.93 2,730.59 108,097.5K
10:02 2,731.67 2,731.84 2,730.70 2,730.70 209,005.2K
10:03 2,730.79 2,732.98 2,730.79 2,732.98 178,069.6K
10:04 2,733.17 2,734.85 2,733.17 2,734.85 166,431.0K
10:05 2,733.47 2,733.65 2,731.14 2,731.95 197,909.6K
10:06 2,732.09 2,732.09 2,730.65 2,730.65 112,634.8K
10:07 2,730.69 2,730.78 2,730.16 2,730.16 78,818.8K
10:08 2,730.03 2,730.03 2,728.21 2,728.36 176,599.7K
10:09 2,728.30 2,728.30 2,726.82 2,727.13 149,051.2K
10:10 2,726.98 2,726.98 2,725.57 2,726.25 170,870.4K
10:11 2,726.47 2,727.52 2,726.47 2,727.10 104,903.2K
10:12 2,727.42 2,727.58 2,726.83 2,726.83 78,528.8K
10:13 2,726.92 2,726.92 2,726.25 2,726.25 75,250.2K
10:14 2,726.21 2,726.21 2,725.37 2,725.77 147,682.8K
10:15 2,725.08 2,725.08 2,723.48 2,723.48 210,883.0K
10:16 2,723.42 2,723.42 2,721.87 2,722.64 384,095.5K
10:17 2,722.61 2,722.61 2,721.54 2,721.57 313,500.3K
10:18 2,721.24 2,721.24 2,720.66 2,721.02 302,937.5K
10:19 2,721.32 2,721.96 2,720.95 2,721.96 326,614.3K
10:20 2,722.27 2,723.21 2,722.05 2,722.77 184,887.2K
10:21 2,722.69 2,722.95 2,722.34 2,722.67 154,170.7K
10:22 2,722.17 2,722.30 2,721.29 2,721.29 173,625.9K
10:23 2,720.99 2,721.68 2,720.23 2,721.47 198,690.5K
10:24 2,721.57 2,721.57 2,720.22 2,720.27 147,565.4K
10:25 2,720.43 2,720.94 2,720.17 2,720.94 199,015.9K
10:26 2,721.07 2,721.14 2,720.50 2,720.81 114,739.3K
10:27 2,720.80 2,721.21 2,720.55 2,720.86 120,125.9K
10:28 2,720.78 2,720.92 2,720.53 2,720.54 112,364.0K
10:29 2,720.71 2,721.14 2,720.57 2,721.08 144,818.3K
10:30 2,720.94 2,722.23 2,720.89 2,721.01 230,012.9K
10:31 2,721.54 2,722.66 2,721.50 2,722.63 159,020.7K
10:32 2,723.32 2,723.64 2,723.30 2,723.44 196,606.2K
10:33 2,722.51 2,723.75 2,722.51 2,723.75 107,359.7K
10:34 2,723.78 2,724.16 2,723.67 2,723.74 116,227.1K
10:35 2,724.13 2,724.13 2,723.03 2,723.64 141,791.0K
10:36 2,722.95 2,723.00 2,722.46 2,723.00 290,656.7K
10:37 2,723.15 2,723.72 2,722.60 2,722.83 85,280.1K
10:38 2,722.95 2,723.12 2,722.83 2,723.09 84,548.9K
10:39 2,723.07 2,723.72 2,723.07 2,723.41 113,078.7K
10:40 2,723.49 2,724.29 2,723.47 2,724.29 86,981.0K
10:41 2,724.20 2,724.27 2,723.82 2,724.03 80,759.4K
10:42 2,724.09 2,724.49 2,724.09 2,724.37 67,563.8K
10:43 2,724.61 2,724.71 2,724.34 2,724.39 63,405.3K
10:44 2,724.53 2,724.94 2,724.28 2,724.43 101,184.5K
10:45 2,724.39 2,724.77 2,724.39 2,724.76 107,546.4K
10:46 2,724.57 2,724.87 2,724.52 2,724.52 191,101.7K
10:47 2,724.40 2,724.62 2,723.66 2,723.97 71,655.4K
10:48 2,723.93 2,724.04 2,723.17 2,723.54 86,220.4K
10:49 2,724.04 2,724.69 2,724.01 2,724.09 74,760.7K
10:50 2,724.34 2,724.48 2,723.80 2,724.48 73,023.4K
10:51 2,724.46 2,725.24 2,724.16 2,724.76 63,966.7K
10:52 2,724.85 2,724.96 2,724.39 2,724.39 48,347.5K
10:53 2,724.62 2,724.90 2,724.49 2,724.52 67,306.8K
10:54 2,724.69 2,725.22 2,724.61 2,724.81 41,835.6K
10:55 2,724.72 2,724.83 2,724.13 2,724.13 97,132.0K
10:56 2,724.33 2,724.49 2,722.24 2,722.61 158,677.9K
10:57 2,722.74 2,723.33 2,722.50 2,723.33 60,548.2K
10:58 2,723.11 2,724.20 2,723.11 2,724.20 60,631.5K
10:59 2,724.26 2,724.32 2,723.64 2,723.64 44,828.8K
11:00 2,722.64 2,722.64 2,721.66 2,722.15 136,531.6K
11:01 2,722.39 2,725.34 2,722.31 2,725.34 71,126.7K
11:02 2,725.44 2,726.71 2,725.44 2,726.71 112,595.6K
11:03 2,726.75 2,727.69 2,726.55 2,727.66 100,328.4K
11:04 2,728.03 2,728.76 2,728.03 2,728.64 147,799.4K
11:05 2,727.69 2,727.69 2,726.74 2,726.74 138,717.0K
11:06 2,727.00 2,728.23 2,726.95 2,728.20 197,466.0K
11:07 2,728.53 2,730.36 2,728.53 2,730.36 148,818.4K
11:08 2,730.42 2,730.75 2,729.28 2,729.28 296,079.6K
11:09 2,729.28 2,729.89 2,729.28 2,729.56 74,821.6K
11:10 2,729.68 2,729.68 2,727.89 2,728.42 115,310.1K
11:11 2,728.43 2,728.81 2,727.55 2,727.71 61,365.2K
11:12 2,727.41 2,727.78 2,727.39 2,727.61 57,845.0K
11:13 2,727.67 2,728.02 2,727.66 2,727.75 37,068.8K
11:14 2,727.64 2,727.70 2,726.25 2,726.25 70,555.8K
11:15 2,725.50 2,725.64 2,724.66 2,724.69 171,530.5K
11:16 2,724.66 2,724.78 2,723.55 2,723.60 106,243.9K
11:17 2,723.61 2,723.61 2,722.11 2,722.53 130,830.0K
11:18 2,723.15 2,723.15 2,721.43 2,721.43 165,151.7K
11:19 2,720.91 2,721.04 2,720.28 2,720.28 323,014.8K
11:20 2,720.16 2,721.40 2,720.13 2,721.35 137,720.4K
11:21 2,721.56 2,722.02 2,721.38 2,721.65 62,452.6K
11:22 2,721.54 2,721.82 2,721.35 2,721.56 67,913.0K
11:23 2,721.70 2,721.87 2,721.02 2,721.42 70,180.5K
11:24 2,721.28 2,721.79 2,721.28 2,721.53 75,532.8K
11:25 2,721.52 2,721.72 2,721.25 2,721.68 66,079.6K
11:26 2,721.68 2,722.13 2,721.59 2,721.99 111,720.6K
11:27 2,722.02 2,722.11 2,721.61 2,721.61 84,199.1K
11:28 2,721.62 2,721.90 2,721.55 2,721.56 44,861.7K
11:29 2,721.55 2,721.61 2,720.87 2,720.87 102,289.8K
11:30 2,720.57 2,720.57 2,716.45 2,716.87 401,777.6K
11:31 2,717.07 2,717.07 2,715.88 2,716.25 188,871.9K
11:32 2,716.56 2,718.18 2,716.50 2,718.14 96,383.8K
11:33 2,717.95 2,717.97 2,717.50 2,717.77 98,527.3K
11:34 2,717.60 2,717.80 2,717.14 2,717.38 85,360.5K
11:35 2,717.73 2,717.73 2,716.70 2,716.82 129,047.1K
11:36 2,716.67 2,716.86 2,716.16 2,716.43 125,880.3K
11:37 2,716.91 2,719.35 2,716.91 2,719.35 112,437.5K
11:38 2,719.46 2,719.51 2,718.52 2,718.95 67,550.7K
11:39 2,718.98 2,721.38 2,718.98 2,721.38 128,851.3K
11:40 2,721.11 2,721.57 2,719.73 2,720.84 467,154.0K
11:41 2,721.14 2,721.16 2,720.68 2,720.68 59,970.1K
11:42 2,720.53 2,720.77 2,720.53 2,720.77 67,492.1K
11:43 2,720.40 2,720.81 2,720.19 2,720.59 59,478.9K
11:44 2,720.01 2,720.21 2,719.91 2,720.07 49,462.5K
11:45 2,719.54 2,719.82 2,718.81 2,719.01 71,787.8K
11:46 2,718.89 2,718.93 2,718.23 2,718.48 53,546.3K
11:47 2,718.69 2,719.42 2,718.40 2,719.10 85,142.0K
11:48 2,719.30 2,720.16 2,719.24 2,720.16 74,334.8K
11:49 2,721.18 2,721.28 2,721.12 2,721.15 120,375.9K
11:50 2,721.28 2,721.28 2,720.90 2,721.07 35,348.7K
11:51 2,720.94 2,721.23 2,720.94 2,721.09 45,224.3K
11:52 2,721.09 2,721.36 2,720.97 2,721.17 77,917.1K
11:53 2,721.25 2,721.80 2,721.25 2,721.54 92,677.5K
11:54 2,721.63 2,722.12 2,721.56 2,721.69 89,723.9K
11:55 2,721.62 2,721.74 2,721.27 2,721.27 95,765.9K
11:56 2,721.52 2,722.24 2,721.52 2,722.18 62,129.2K
11:57 2,722.35 2,722.90 2,722.27 2,722.90 47,284.0K
11:58 2,722.96 2,723.70 2,722.96 2,723.68 63,497.8K
11:59 2,723.63 2,723.97 2,723.59 2,723.78 73,784.0K
12:00 2,722.94 2,722.94 2,721.44 2,721.66 92,716.2K
12:01 2,720.88 2,721.03 2,720.59 2,720.86 67,947.7K
12:02 2,721.08 2,721.13 2,720.74 2,720.89 39,528.4K
12:03 2,721.58 2,721.81 2,721.10 2,721.16 89,284.9K
12:04 2,721.40 2,721.40 2,720.10 2,720.47 84,260.5K
12:05 2,720.74 2,721.53 2,720.61 2,720.83 84,314.3K
12:06 2,720.92 2,720.92 2,719.98 2,719.98 56,563.8K
12:07 2,720.09 2,720.09 2,719.02 2,719.09 90,842.6K
12:08 2,719.37 2,720.59 2,719.29 2,719.29 79,053.7K
12:09 2,719.46 2,721.01 2,719.39 2,721.01 49,058.6K
12:10 2,721.19 2,722.45 2,721.19 2,722.27 80,162.9K
12:11 2,722.73 2,723.17 2,722.68 2,723.17 95,578.3K
12:12 2,722.97 2,725.36 2,722.95 2,725.36 144,101.7K
12:13 2,725.96 2,725.96 2,724.98 2,725.71 124,091.3K
12:14 2,725.54 2,725.58 2,725.12 2,725.51 40,198.7K
12:15 2,725.58 2,726.18 2,725.52 2,726.18 69,481.7K
12:16 2,725.86 2,726.26 2,725.43 2,725.49 70,675.8K
12:17 2,725.93 2,726.35 2,725.93 2,726.01 130,344.1K
12:18 2,725.72 2,725.89 2,724.05 2,724.57 60,172.6K
12:19 2,725.01 2,725.01 2,724.37 2,724.50 48,483.6K
12:20 2,724.47 2,724.72 2,724.31 2,724.63 38,970.6K
12:21 2,724.68 2,725.13 2,724.68 2,724.94 59,165.5K
12:22 2,725.11 2,725.54 2,724.95 2,725.36 58,544.1K
12:23 2,725.33 2,725.47 2,725.05 2,725.34 93,926.4K
12:24 2,724.86 2,725.28 2,724.86 2,725.28 58,445.2K
12:25 2,725.34 2,725.71 2,723.91 2,724.07 68,210.2K
12:26 2,723.84 2,724.02 2,723.54 2,723.93 50,345.2K
12:27 2,723.83 2,724.12 2,723.70 2,724.12 49,425.1K
12:28 2,724.01 2,724.57 2,723.98 2,724.56 24,785.0K
12:29 2,724.47 2,724.83 2,724.45 2,724.83 33,078.0K
12:30 2,724.77 2,725.32 2,724.72 2,725.15 45,722.1K
12:31 2,725.11 2,725.61 2,725.11 2,725.30 55,376.1K
12:32 2,725.05 2,725.08 2,724.84 2,725.06 42,688.9K
12:33 2,724.89 2,725.44 2,724.79 2,725.37 52,262.3K
12:34 2,725.43 2,725.62 2,725.12 2,725.61 88,737.5K
12:35 2,725.74 2,727.06 2,725.67 2,726.85 73,100.6K
12:36 2,727.31 2,727.75 2,726.80 2,726.93 132,251.0K
12:37 2,726.64 2,726.80 2,725.93 2,726.80 54,209.0K
12:38 2,726.56 2,727.88 2,726.56 2,727.26 86,309.8K
12:39 2,726.92 2,726.92 2,726.15 2,726.27 50,003.7K
12:40 2,726.69 2,727.13 2,726.57 2,727.12 48,162.8K
12:41 2,727.70 2,727.70 2,726.92 2,727.38 89,459.2K
12:42 2,727.34 2,727.34 2,726.84 2,726.97 98,303.2K
12:43 2,727.30 2,727.30 2,726.46 2,726.78 60,383.2K
12:44 2,727.01 2,727.14 2,726.51 2,726.94 50,746.3K
12:45 2,726.93 2,728.34 2,726.93 2,728.34 84,998.0K
12:46 2,728.22 2,728.41 2,728.17 2,728.27 41,116.2K
12:47 2,728.40 2,728.54 2,728.05 2,728.30 44,076.9K
12:48 2,728.32 2,728.67 2,728.23 2,728.55 42,808.2K
12:49 2,728.57 2,728.57 2,728.27 2,728.39 35,267.2K
12:50 2,728.26 2,728.33 2,727.21 2,727.23 91,877.3K
12:51 2,726.44 2,726.75 2,726.05 2,726.25 98,037.9K
12:52 2,726.19 2,726.62 2,726.19 2,726.53 49,821.1K
12:53 2,726.56 2,726.98 2,726.20 2,726.49 52,858.7K
12:54 2,726.52 2,727.63 2,726.48 2,727.37 51,049.1K
12:55 2,727.59 2,727.71 2,726.84 2,727.35 69,147.2K
12:56 2,727.86 2,728.17 2,727.14 2,727.41 111,631.9K
12:57 2,727.69 2,728.64 2,727.45 2,728.64 35,068.7K
12:58 2,729.03 2,732.44 2,728.53 2,732.41 340,050.5K
12:59 2,732.43 2,733.63 2,732.43 2,732.64 197,465.3K
13:00 2,732.65 2,733.79 2,732.65 2,733.31 114,351.9K
13:01 2,733.33 2,733.33 2,732.34 2,732.50 61,114.3K
13:02 2,732.64 2,732.69 2,732.10 2,732.10 84,532.0K
13:03 2,731.66 2,732.43 2,731.50 2,732.43 46,535.0K
13:04 2,732.63 2,732.85 2,732.63 2,732.74 33,181.4K
13:05 2,732.80 2,732.80 2,731.54 2,731.99 61,793.0K
13:06 2,731.87 2,731.87 2,731.53 2,731.53 68,829.7K
13:07 2,731.60 2,731.60 2,731.19 2,731.23 85,536.0K
13:08 2,731.27 2,732.51 2,731.27 2,732.39 67,998.1K
13:09 2,732.25 2,732.46 2,731.21 2,731.21 59,008.0K
13:10 2,730.29 2,730.83 2,730.15 2,730.83 64,528.5K
13:11 2,730.94 2,731.65 2,730.94 2,731.20 51,982.1K
13:12 2,731.05 2,731.53 2,730.91 2,730.91 41,368.6K
13:13 2,730.79 2,731.98 2,730.76 2,731.86 62,686.4K
13:14 2,732.34 2,733.17 2,732.32 2,733.00 81,609.5K
13:15 2,733.11 2,733.36 2,732.70 2,732.70 56,491.4K
13:16 2,731.48 2,731.50 2,730.50 2,730.50 66,180.0K
13:17 2,730.60 2,731.80 2,730.59 2,731.80 51,418.7K
13:18 2,731.26 2,731.26 2,730.84 2,731.11 47,255.5K
13:19 2,731.33 2,731.39 2,730.21 2,730.29 47,731.6K
13:20 2,729.95 2,729.95 2,728.08 2,728.12 103,997.6K
13:21 2,728.13 2,728.76 2,727.95 2,728.76 78,142.2K
13:22 2,728.78 2,729.62 2,728.68 2,729.57 46,505.5K
13:23 2,730.05 2,730.70 2,730.05 2,730.65 51,164.7K
13:24 2,730.65 2,730.68 2,729.42 2,729.42 61,209.4K
13:25 2,729.56 2,730.76 2,729.56 2,730.76 51,243.1K
13:26 2,730.90 2,731.13 2,730.79 2,730.94 48,496.8K
13:27 2,731.02 2,732.05 2,731.02 2,732.05 112,377.3K
13:28 2,732.06 2,732.20 2,731.46 2,732.01 64,870.5K
13:29 2,731.92 2,732.52 2,731.76 2,732.52 39,125.0K
13:30 2,732.63 2,732.74 2,732.45 2,732.60 65,879.2K
13:31 2,732.42 2,732.48 2,731.84 2,731.84 61,669.6K
13:32 2,730.80 2,731.51 2,730.80 2,731.17 67,248.5K
13:33 2,730.91 2,730.92 2,730.39 2,730.51 73,791.8K
13:34 2,730.51 2,730.93 2,730.44 2,730.93 44,049.6K
13:35 2,730.74 2,732.00 2,730.74 2,731.85 41,871.5K
13:36 2,732.00 2,732.36 2,732.00 2,732.23 37,076.9K
13:37 2,732.20 2,733.14 2,732.16 2,733.13 67,164.8K
13:38 2,732.96 2,732.96 2,731.13 2,731.23 160,634.0K
13:39 2,731.19 2,731.88 2,731.11 2,731.88 74,547.2K
13:40 2,731.86 2,732.05 2,731.71 2,731.77 45,121.0K
13:41 2,731.94 2,732.13 2,731.88 2,731.88 50,751.9K
13:42 2,732.14 2,732.85 2,732.14 2,732.83 65,775.3K
13:43 2,732.92 2,733.16 2,732.85 2,733.05 49,771.5K
13:44 2,732.97 2,732.97 2,729.26 2,729.26 210,512.8K
13:45 2,729.32 2,730.00 2,729.23 2,730.00 83,637.7K
13:46 2,730.32 2,731.02 2,730.32 2,731.02 61,815.1K
13:47 2,730.04 2,730.43 2,730.04 2,730.43 96,937.1K
13:48 2,730.48 2,731.13 2,730.48 2,731.05 64,340.4K
13:49 2,730.90 2,731.52 2,730.85 2,731.49 110,341.9K
13:50 2,731.42 2,731.42 2,729.62 2,729.93 109,358.5K
13:51 2,729.97 2,729.97 2,727.77 2,727.77 169,509.9K
13:52 2,727.75 2,728.23 2,727.75 2,728.20 70,878.6K
13:53 2,728.32 2,729.13 2,728.18 2,729.13 90,006.6K
13:54 2,729.16 2,729.25 2,728.82 2,728.82 90,997.8K
13:55 2,728.00 2,729.03 2,727.96 2,728.74 60,238.8K
13:56 2,728.84 2,728.91 2,728.64 2,728.64 56,495.7K
13:57 2,728.90 2,729.31 2,728.86 2,729.31 54,065.7K
13:58 2,729.27 2,729.30 2,729.06 2,729.09 42,716.6K
13:59 2,729.24 2,729.35 2,729.07 2,729.35 33,379.8K
14:00 2,729.14 2,729.37 2,729.08 2,729.27 48,211.5K
14:01 2,729.42 2,729.62 2,729.33 2,729.57 79,827.4K
14:02 2,729.60 2,729.73 2,729.44 2,729.50 49,712.7K
14:03 2,729.68 2,729.78 2,729.15 2,729.30 41,826.2K
14:04 2,729.31 2,729.60 2,729.03 2,729.13 38,459.7K
14:05 2,729.14 2,729.16 2,728.92 2,729.00 41,891.1K
14:06 2,728.72 2,728.88 2,728.15 2,728.15 63,624.4K
14:07 2,727.59 2,727.80 2,727.31 2,727.57 71,984.2K
14:08 2,727.43 2,727.70 2,727.43 2,727.67 47,948.7K
14:09 2,727.50 2,727.80 2,727.50 2,727.52 78,080.3K
14:10 2,727.35 2,727.85 2,727.33 2,727.76 59,608.5K
14:11 2,728.82 2,729.93 2,728.82 2,729.55 108,382.4K
14:12 2,729.58 2,730.06 2,729.46 2,729.62 53,022.5K
14:13 2,729.21 2,730.09 2,729.09 2,730.09 57,454.9K
14:14 2,730.26 2,730.35 2,729.86 2,730.06 37,725.0K
14:15 2,730.44 2,731.78 2,730.44 2,731.43 98,852.3K
14:16 2,731.47 2,731.47 2,730.73 2,730.73 65,030.3K
14:17 2,731.23 2,731.81 2,731.06 2,731.74 128,767.7K
14:18 2,731.89 2,732.20 2,731.88 2,731.88 71,873.4K
14:19 2,731.91 2,732.32 2,731.85 2,732.22 53,805.0K
14:20 2,732.22 2,732.22 2,731.34 2,731.42 45,606.9K
14:21 2,731.19 2,731.19 2,730.62 2,730.62 104,535.7K
14:22 2,730.48 2,730.68 2,730.29 2,730.29 79,385.8K
14:23 2,729.89 2,730.05 2,729.60 2,729.60 58,738.7K
14:24 2,729.68 2,730.81 2,729.68 2,730.81 41,050.1K
14:25 2,730.84 2,730.84 2,730.62 2,730.63 53,731.7K
14:26 2,730.76 2,730.82 2,728.52 2,728.52 98,481.1K
14:27 2,728.58 2,729.23 2,728.57 2,729.23 70,413.3K
14:28 2,730.14 2,730.55 2,729.31 2,729.38 144,290.3K
14:29 2,728.96 2,728.96 2,726.66 2,726.66 193,195.7K
14:30 2,726.49 2,726.49 2,725.30 2,725.36 109,402.8K
14:31 2,725.00 2,725.00 2,724.28 2,724.62 103,744.0K
14:32 2,724.72 2,724.72 2,722.73 2,722.88 166,183.5K
14:33 2,723.07 2,724.53 2,723.07 2,724.27 114,608.7K
14:34 2,724.43 2,724.72 2,724.13 2,724.13 48,617.6K
14:35 2,723.96 2,724.09 2,723.86 2,723.86 30,308.5K
14:36 2,724.09 2,724.23 2,723.98 2,724.23 33,872.0K
14:37 2,724.08 2,724.85 2,724.08 2,724.85 43,637.0K
14:38 2,724.82 2,725.33 2,724.82 2,725.23 73,882.4K
14:39 2,725.35 2,725.83 2,725.27 2,725.70 109,349.9K
14:40 2,725.42 2,725.49 2,724.21 2,724.35 64,647.7K
14:41 2,724.63 2,724.94 2,724.27 2,724.87 41,581.0K
14:42 2,724.93 2,725.84 2,724.93 2,725.64 167,926.3K
14:43 2,726.07 2,726.07 2,725.53 2,725.79 178,992.0K
14:44 2,725.84 2,726.04 2,725.76 2,725.79 71,742.9K
14:45 2,725.90 2,725.90 2,725.44 2,725.48 195,006.2K
14:46 2,725.53 2,725.55 2,723.20 2,723.52 119,895.9K
14:47 2,723.44 2,723.48 2,721.93 2,722.14 138,519.3K
14:48 2,722.31 2,723.74 2,722.31 2,723.42 134,170.4K
14:49 2,723.46 2,723.89 2,723.41 2,723.75 52,391.1K
14:50 2,723.66 2,723.72 2,722.86 2,723.00 36,350.1K
14:51 2,722.86 2,722.86 2,722.29 2,722.36 50,915.4K
14:52 2,722.40 2,722.59 2,722.27 2,722.27 170,712.1K
14:53 2,722.13 2,722.85 2,722.07 2,722.85 69,513.3K
14:54 2,723.05 2,724.45 2,723.02 2,724.45 47,633.3K
14:55 2,724.89 2,724.99 2,724.75 2,724.89 46,644.5K
14:56 2,725.13 2,726.48 2,724.99 2,726.20 71,739.2K
14:57 2,726.59 2,726.87 2,726.06 2,726.15 66,958.3K
14:58 2,726.23 2,726.30 2,726.09 2,726.30 43,483.5K
14:59 2,726.22 2,726.29 2,726.02 2,726.06 38,056.9K
15:00 2,726.00 2,726.00 2,725.71 2,725.72 74,346.1K
15:01 2,725.57 2,725.69 2,725.53 2,725.69 75,988.6K
15:02 2,725.84 2,726.11 2,725.84 2,725.86 49,897.4K
15:03 2,725.67 2,725.67 2,724.51 2,724.61 121,801.3K
15:04 2,724.58 2,725.54 2,724.58 2,725.33 52,810.4K
15:05 2,725.29 2,725.88 2,725.25 2,725.44 35,398.0K
15:06 2,725.26 2,725.74 2,725.26 2,725.74 28,017.2K
15:07 2,725.72 2,725.98 2,725.56 2,725.56 22,915.3K
15:08 2,725.72 2,725.89 2,725.52 2,725.89 29,554.7K
15:09 2,726.02 2,726.06 2,725.72 2,725.72 35,941.5K
15:10 2,725.64 2,725.80 2,724.86 2,724.86 40,709.3K
15:11 2,724.05 2,724.24 2,723.96 2,724.06 55,250.7K
15:12 2,723.67 2,723.69 2,722.94 2,722.94 55,135.8K
15:13 2,722.75 2,722.79 2,721.70 2,721.76 181,868.6K
15:14 2,721.72 2,721.89 2,721.69 2,721.71 73,751.2K
15:15 2,721.24 2,721.47 2,720.96 2,721.47 95,449.8K
15:16 2,721.46 2,722.17 2,721.39 2,722.15 83,958.0K
15:17 2,722.12 2,722.55 2,722.08 2,722.25 48,199.3K
15:18 2,722.16 2,722.16 2,721.47 2,721.98 96,240.1K
15:19 2,722.18 2,722.46 2,722.11 2,722.46 62,341.6K
15:20 2,722.47 2,722.56 2,722.34 2,722.55 51,662.5K
15:21 2,722.57 2,722.61 2,722.37 2,722.61 68,590.2K
15:22 2,722.55 2,723.18 2,722.55 2,723.09 37,656.5K
15:23 2,722.99 2,723.34 2,722.99 2,723.20 45,529.2K
15:24 2,723.24 2,724.83 2,723.08 2,724.83 120,600.1K
15:25 2,724.78 2,725.75 2,724.78 2,725.62 306,326.3K
15:26 2,725.32 2,725.32 2,723.97 2,724.04 86,139.9K
15:27 2,724.16 2,724.92 2,724.10 2,724.54 55,844.5K
15:28 2,724.76 2,725.18 2,724.71 2,725.16 44,338.1K
15:29 2,725.03 2,725.03 2,724.49 2,724.71 58,173.8K
15:30 2,724.87 2,724.87 2,723.09 2,723.09 58,426.1K
15:31 2,723.17 2,723.26 2,722.95 2,723.14 44,897.5K
15:32 2,723.43 2,723.43 2,722.89 2,722.94 100,081.4K
15:33 2,722.84 2,723.43 2,722.77 2,723.06 97,710.2K
15:34 2,723.07 2,723.38 2,722.94 2,723.38 42,948.1K
15:35 2,723.38 2,723.43 2,722.75 2,722.75 94,978.2K
15:36 2,721.80 2,721.80 2,720.74 2,721.37 224,867.1K
15:37 2,721.39 2,722.55 2,721.36 2,722.35 67,354.9K
15:38 2,722.82 2,723.04 2,721.86 2,722.39 109,067.4K
15:39 2,722.42 2,722.61 2,721.81 2,721.81 40,240.9K
15:40 2,721.77 2,722.08 2,721.77 2,721.95 51,501.3K
15:41 2,722.01 2,722.51 2,721.74 2,722.49 40,457.9K
15:42 2,722.88 2,723.08 2,722.88 2,722.94 46,718.8K
15:43 2,722.85 2,724.06 2,722.85 2,724.02 84,153.6K
15:44 2,723.86 2,727.21 2,723.86 2,727.21 236,032.5K
15:45 2,727.49 2,727.49 2,726.04 2,726.04 100,766.0K
15:46 2,725.94 2,726.56 2,725.90 2,726.56 40,503.6K
15:47 2,726.97 2,728.11 2,726.97 2,728.11 152,469.8K
15:48 2,728.08 2,729.40 2,728.08 2,729.40 146,769.8K
15:49 2,729.42 2,729.42 2,728.90 2,728.94 102,230.3K
15:50 2,729.11 2,729.15 2,728.46 2,728.46 59,651.8K
15:51 2,728.49 2,728.49 2,727.48 2,728.30 66,401.0K
15:52 2,728.40 2,728.43 2,728.15 2,728.19 54,117.3K
15:53 2,728.19 2,728.46 2,728.19 2,728.41 74,002.0K
15:54 2,728.32 2,729.01 2,728.26 2,728.81 49,283.8K
15:55 2,729.13 2,729.13 2,727.08 2,727.08 116,362.9K
15:56 2,727.00 2,727.00 2,726.27 2,726.29 61,719.2K
15:57 2,726.12 2,727.94 2,726.12 2,727.79 82,542.7K
15:58 2,727.47 2,727.50 2,727.32 2,727.42 56,323.3K
15:59 2,727.63 2,727.96 2,727.33 2,727.33 34,293.2K
16:00 2,727.73 2,730.13 2,727.70 2,730.12 110,739.1K
16:01 2,730.30 2,730.34 2,729.85 2,730.34 73,375.0K
16:02 2,731.15 2,731.21 2,730.67 2,730.67 71,670.2K
16:03 2,730.68 2,731.02 2,730.49 2,730.86 65,501.7K
16:04 2,730.86 2,731.32 2,730.86 2,731.32 44,680.6K
16:05 2,731.47 2,731.83 2,731.40 2,731.83 56,253.3K
16:06 2,731.96 2,731.96 2,730.54 2,730.57 61,764.8K
16:07 2,730.44 2,730.44 2,730.25 2,730.36 64,904.8K
16:08 2,730.34 2,730.59 2,730.17 2,730.59 47,898.9K
16:09 2,730.88 2,731.53 2,730.75 2,731.53 47,320.8K
16:10 2,731.56 2,731.94 2,731.56 2,731.74 56,793.6K
16:11 2,731.62 2,731.86 2,731.35 2,731.62 50,573.2K
16:12 2,731.76 2,731.95 2,731.69 2,731.86 43,917.0K
16:13 2,731.90 2,732.73 2,731.90 2,732.68 70,464.8K
16:14 2,732.93 2,734.52 2,732.73 2,734.52 142,796.3K
16:15 2,734.72 2,736.14 2,734.72 2,736.14 189,465.0K
16:16 2,735.73 2,735.79 2,735.21 2,735.21 167,226.4K
16:17 2,735.24 2,735.24 2,734.73 2,734.82 88,848.2K
16:18 2,734.74 2,734.85 2,734.59 2,734.64 75,803.1K
16:19 2,734.50 2,734.86 2,734.50 2,734.86 81,936.6K
16:20 2,734.80 2,734.94 2,734.76 2,734.94 73,752.3K
16:21 2,735.14 2,736.12 2,735.14 2,736.04 115,586.9K
16:22 2,736.09 2,736.09 2,733.36 2,733.54 163,746.2K
16:23 2,733.38 2,733.66 2,731.50 2,731.50 92,504.8K
16:24 2,731.53 2,732.32 2,731.53 2,731.70 95,866.5K
16:25 2,732.43 2,733.21 2,732.43 2,732.48 78,199.9K
16:26 2,732.52 2,732.56 2,731.46 2,731.48 75,782.7K
16:27 2,731.68 2,731.99 2,731.57 2,731.75 50,731.4K
16:28 2,731.96 2,731.96 2,730.06 2,730.06 64,862.2K
16:29 2,729.67 2,732.10 2,729.67 2,732.10 99,838.4K
16:30 2,732.40 2,732.45 2,731.79 2,732.08 38,964.1K
16:31 2,732.05 2,732.23 2,731.76 2,732.08 38,281.2K
16:32 2,732.30 2,734.00 2,732.30 2,733.60 77,956.4K
16:33 2,733.59 2,733.74 2,732.80 2,732.80 51,465.4K
16:34 2,732.99 2,732.99 2,732.55 2,732.66 37,116.1K
16:35 2,732.81 2,733.20 2,732.81 2,732.96 61,409.5K
16:36 2,733.02 2,733.04 2,732.25 2,732.33 43,902.2K
16:37 2,732.37 2,732.93 2,732.29 2,732.84 59,659.3K
16:38 2,733.21 2,734.07 2,733.21 2,734.00 62,267.1K
16:39 2,733.88 2,734.09 2,733.59 2,733.61 45,066.8K
16:40 2,733.37 2,733.48 2,732.39 2,732.43 87,695.5K
16:41 2,732.25 2,733.26 2,732.24 2,733.17 128,547.2K
16:42 2,732.91 2,733.18 2,732.67 2,733.18 75,191.3K
16:43 2,733.19 2,733.26 2,732.71 2,732.71 40,355.2K
16:44 2,732.38 2,732.73 2,732.37 2,732.50 48,938.1K
16:45 2,732.43 2,732.69 2,732.43 2,732.52 42,340.2K
16:46 2,732.49 2,732.64 2,732.38 2,732.55 25,419.4K
16:47 2,732.49 2,732.49 2,731.54 2,731.54 50,081.1K
16:48 2,731.40 2,731.40 2,731.07 2,731.21 56,491.7K
16:49 2,731.20 2,732.36 2,731.20 2,732.32 45,570.6K
16:50 2,732.22 2,732.27 2,731.43 2,731.57 41,310.4K
16:51 2,731.72 2,731.84 2,730.98 2,731.02 63,734.5K
16:52 2,730.96 2,731.25 2,730.58 2,730.58 26,169.4K
16:53 2,730.78 2,731.18 2,730.62 2,730.84 56,363.2K
16:54 2,730.70 2,731.62 2,730.70 2,730.93 39,481.1K
16:55 2,730.88 2,731.13 2,730.86 2,731.09 42,419.1K
16:56 2,731.13 2,731.20 2,730.74 2,730.74 34,944.4K
16:57 2,730.69 2,730.92 2,730.49 2,730.86 42,810.1K
16:58 2,730.87 2,730.90 2,730.52 2,730.52 29,312.2K
16:59 2,730.56 2,730.63 2,730.25 2,730.25 33,055.6K
17:00 2,730.34 2,731.86 2,730.34 2,731.86 55,562.1K
17:01 2,731.47 2,733.33 2,731.47 2,733.33 117,163.9K
17:02 2,733.32 2,734.37 2,733.31 2,734.06 93,569.3K
17:03 2,733.81 2,733.81 2,733.33 2,733.74 44,480.5K
17:04 2,733.59 2,734.36 2,733.59 2,734.32 61,689.3K
17:05 2,734.12 2,734.48 2,734.12 2,734.36 37,337.3K
17:06 2,734.52 2,737.15 2,734.52 2,736.93 116,758.8K
17:07 2,736.61 2,736.87 2,736.38 2,736.65 71,795.3K
17:08 2,736.45 2,736.79 2,736.23 2,736.45 51,609.5K
17:09 2,736.31 2,737.03 2,736.31 2,736.39 63,486.9K
17:10 2,736.51 2,737.76 2,736.51 2,737.22 80,917.0K
17:11 2,737.24 2,737.27 2,736.68 2,736.68 59,736.5K
17:12 2,736.64 2,737.67 2,736.64 2,737.67 96,909.9K
17:13 2,737.82 2,739.08 2,737.82 2,739.08 115,220.5K
17:14 2,740.05 2,741.09 2,739.45 2,740.87 406,664.4K
17:15 2,740.93 2,742.64 2,740.93 2,741.79 354,748.1K
17:16 2,741.75 2,744.96 2,741.75 2,744.31 268,963.1K
17:17 2,746.11 2,746.73 2,745.84 2,745.84 365,426.0K
17:18 2,746.54 2,746.54 2,744.74 2,744.76 175,105.8K
17:19 2,744.54 2,745.42 2,744.54 2,745.28 241,640.1K
17:20 2,745.59 2,746.36 2,745.59 2,745.85 168,236.9K
17:21 2,745.62 2,746.40 2,745.62 2,746.03 110,674.2K
17:22 2,746.23 2,746.37 2,745.42 2,745.42 71,350.2K
17:23 2,745.18 2,745.48 2,744.41 2,744.41 141,643.0K
17:24 2,743.97 2,743.97 2,743.04 2,743.04 164,516.9K
17:25 2,742.91 2,742.91 2,742.09 2,742.09 169,312.6K
17:26 2,742.42 2,742.93 2,742.29 2,742.78 105,294.1K
17:27 2,743.12 2,743.65 2,743.12 2,743.63 95,924.0K
17:28 2,743.60 2,743.70 2,743.46 2,743.60 64,762.3K
17:29 2,743.62 2,743.76 2,742.72 2,742.84 98,575.9K
17:30 2,743.05 2,743.27 2,742.42 2,742.42 120,661.9K
17:31 2,742.42 2,742.47 2,741.51 2,741.51 74,808.9K
17:32 2,741.31 2,741.64 2,741.24 2,741.64 54,047.3K
17:33 2,741.52 2,741.64 2,741.40 2,741.64 46,114.5K
17:34 2,741.87 2,742.49 2,741.84 2,742.38 55,162.1K
17:35 2,742.89 2,743.13 2,742.51 2,742.98 80,777.3K
17:36 2,743.09 2,743.12 2,742.51 2,742.55 39,631.3K
17:37 2,742.46 2,742.52 2,742.13 2,742.13 35,837.7K
17:38 2,742.15 2,742.28 2,741.79 2,741.79 36,074.3K
17:39 2,741.87 2,742.64 2,741.86 2,742.64 44,665.8K
17:40 2,742.76 2,743.31 2,742.76 2,743.13 64,387.7K
17:41 2,743.23 2,743.23 2,742.38 2,742.38 63,450.7K
17:42 2,742.45 2,742.92 2,742.21 2,742.92 74,427.4K
17:43 2,743.08 2,744.04 2,743.08 2,744.04 65,754.9K
17:44 2,744.49 2,744.65 2,744.03 2,744.03 71,857.0K
17:45 2,744.29 2,745.31 2,744.29 2,745.24 86,453.7K
17:46 2,745.27 2,745.27 2,744.48 2,744.48 99,294.9K
17:47 2,744.68 2,744.68 2,744.22 2,744.22 64,241.7K
17:48 2,743.99 2,745.03 2,743.99 2,744.96 127,073.8K
17:49 2,745.06 2,745.98 2,744.93 2,745.98 90,081.9K
17:50 2,746.47 2,747.33 2,746.47 2,747.08 203,744.0K
17:51 2,747.11 2,747.82 2,747.00 2,747.09 139,550.6K
17:52 2,747.06 2,747.20 2,747.06 2,747.20 50,668.5K
17:53 2,747.27 2,747.27 2,747.08 2,747.23 92,404.6K
17:54 2,747.25 2,747.48 2,746.96 2,747.02 77,447.2K
17:55 2,746.83 2,747.59 2,746.83 2,747.56 105,742.7K
17:56 2,747.61 2,747.61 2,746.40 2,746.43 98,086.2K
17:57 2,746.01 2,746.01 2,744.76 2,744.76 111,478.8K
17:58 2,744.80 2,745.77 2,744.80 2,745.27 70,129.8K
17:59 2,745.43 2,745.43 2,744.99 2,744.99 54,759.5K
18:00 2,746.11 2,746.40 2,746.09 2,746.19 94,319.9K
18:01 2,745.97 2,746.36 2,745.90 2,746.16 58,784.6K
18:02 2,746.10 2,746.25 2,745.03 2,745.03 63,644.4K
18:03 2,745.05 2,745.17 2,744.14 2,744.14 54,550.5K
18:04 2,743.87 2,743.87 2,742.39 2,742.39 134,737.6K
18:05 2,742.19 2,742.19 2,741.56 2,741.56 99,000.4K
18:06 2,742.02 2,744.13 2,742.02 2,744.13 109,002.5K
18:07 2,743.95 2,744.10 2,743.78 2,743.92 55,960.8K
18:08 2,743.85 2,745.11 2,743.85 2,744.78 63,226.0K
18:09 2,744.57 2,744.86 2,743.92 2,744.86 72,216.7K
18:10 2,744.95 2,745.02 2,744.52 2,744.52 48,566.4K
18:11 2,744.25 2,744.57 2,744.25 2,744.57 41,527.4K
18:12 2,744.54 2,744.60 2,743.97 2,743.97 62,333.0K
18:13 2,743.92 2,743.93 2,743.17 2,743.61 73,891.4K
18:14 2,744.10 2,744.22 2,743.88 2,743.97 51,004.5K
18:15 2,743.60 2,743.70 2,743.00 2,743.28 55,529.3K
18:16 2,743.38 2,743.67 2,743.04 2,743.12 48,347.5K
18:17 2,743.10 2,743.80 2,743.10 2,743.58 44,040.6K
18:18 2,743.50 2,743.53 2,743.31 2,743.31 52,478.2K
18:19 2,743.22 2,743.79 2,743.17 2,743.17 78,363.1K
18:20 2,742.94 2,744.81 2,742.94 2,744.81 68,378.0K
18:21 2,745.16 2,745.52 2,744.33 2,744.33 68,943.9K
18:22 2,744.95 2,744.98 2,744.45 2,744.53 78,712.1K
18:23 2,744.65 2,745.15 2,744.65 2,745.15 68,668.7K
18:24 2,744.76 2,744.92 2,744.28 2,744.28 29,900.5K
18:25 2,744.65 2,745.26 2,744.65 2,745.12 43,216.8K
18:26 2,745.42 2,746.10 2,745.42 2,746.01 43,328.4K
18:27 2,745.80 2,745.92 2,745.35 2,745.47 55,060.6K
18:28 2,745.42 2,745.82 2,745.28 2,745.82 39,064.2K
18:29 2,745.79 2,745.84 2,745.54 2,745.54 47,549.8K
18:30 2,745.35 2,745.80 2,745.12 2,745.18 158,267.0K
18:31 2,744.98 2,744.98 2,744.52 2,744.52 60,163.3K
18:32 2,744.59 2,744.72 2,744.46 2,744.46 30,112.8K
18:33 2,744.64 2,744.64 2,744.15 2,744.31 31,687.0K
18:34 2,744.29 2,744.29 2,744.15 2,744.15 29,255.5K
18:35 2,744.25 2,744.25 2,743.92 2,744.11 66,430.1K
18:36 2,743.82 2,744.08 2,743.82 2,744.08 41,066.7K
18:37 2,743.88 2,745.50 2,743.88 2,745.12 46,689.3K
18:38 2,745.01 2,745.37 2,744.89 2,745.27 33,005.4K
18:39 2,745.24 2,745.25 2,744.96 2,745.25 43,139.4K
18:40 2,745.40 2,745.40 2,745.40 2,745.40 65,166.9K
18:43 2,744.95 2,744.95 2,744.95 2,744.95 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles