MOEX Russia Index (IMOEX)

IMOEX
🏛️ Federación Rusa →
2,686.37
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 2,818.55 2,818.55 2,818.20 2,818.37 2,683,420.2K
10:01 2,818.28 2,818.60 2,817.74 2,818.60 452,314.0K
10:02 2,818.69 2,818.69 2,817.99 2,817.99 225,902.2K
10:03 2,818.25 2,818.25 2,815.94 2,815.94 244,568.5K
10:04 2,815.28 2,815.28 2,813.86 2,814.55 310,341.8K
10:05 2,814.63 2,814.82 2,814.10 2,814.10 221,959.1K
10:06 2,814.14 2,814.79 2,813.53 2,814.79 184,047.1K
10:07 2,815.09 2,815.16 2,814.71 2,814.88 132,724.5K
10:08 2,814.71 2,814.78 2,814.38 2,814.78 119,789.6K
10:09 2,814.64 2,814.83 2,814.56 2,814.62 157,754.3K
10:10 2,814.48 2,814.48 2,813.98 2,814.32 130,887.8K
10:11 2,814.37 2,815.54 2,814.37 2,815.52 218,575.8K
10:12 2,815.84 2,815.86 2,814.45 2,814.58 131,842.6K
10:13 2,814.66 2,814.66 2,814.18 2,814.18 71,173.2K
10:14 2,814.14 2,814.14 2,813.74 2,813.86 180,709.5K
10:15 2,813.24 2,813.56 2,812.87 2,813.56 276,422.0K
10:16 2,814.15 2,816.21 2,814.15 2,816.12 342,788.0K
10:17 2,815.60 2,815.77 2,814.87 2,815.77 293,591.1K
10:18 2,815.92 2,815.92 2,815.29 2,815.43 288,338.4K
10:19 2,815.19 2,815.21 2,814.18 2,814.26 302,238.5K
10:20 2,814.25 2,814.25 2,813.43 2,813.93 346,632.5K
10:21 2,813.88 2,814.01 2,813.54 2,814.01 259,360.9K
10:22 2,813.97 2,814.10 2,812.50 2,812.55 226,158.5K
10:23 2,812.78 2,815.16 2,812.68 2,815.16 485,125.3K
10:24 2,815.16 2,815.78 2,814.95 2,815.78 265,353.4K
10:25 2,815.72 2,815.72 2,814.76 2,814.86 235,792.3K
10:26 2,815.03 2,815.03 2,814.39 2,814.54 151,658.5K
10:27 2,815.12 2,815.32 2,814.87 2,814.87 180,910.5K
10:28 2,814.56 2,814.62 2,814.14 2,814.55 161,351.1K
10:29 2,814.61 2,815.76 2,814.61 2,815.45 193,083.4K
10:30 2,815.72 2,816.06 2,815.72 2,815.87 116,924.0K
10:31 2,815.51 2,815.51 2,815.06 2,815.24 104,303.7K
10:32 2,814.71 2,814.74 2,813.98 2,814.40 222,483.9K
10:33 2,814.33 2,814.57 2,813.95 2,814.18 184,649.5K
10:34 2,814.54 2,814.82 2,814.54 2,814.82 153,284.4K
10:35 2,815.11 2,815.39 2,815.06 2,815.29 157,279.7K
10:36 2,814.71 2,814.94 2,813.44 2,813.44 253,240.6K
10:37 2,813.51 2,813.99 2,813.50 2,813.96 92,958.5K
10:38 2,814.08 2,814.69 2,814.08 2,814.63 152,807.4K
10:39 2,814.88 2,814.96 2,814.19 2,814.33 134,788.8K
10:40 2,814.26 2,814.26 2,813.83 2,814.00 357,672.8K
10:41 2,813.82 2,813.82 2,813.15 2,813.15 316,002.8K
10:42 2,813.32 2,813.40 2,813.09 2,813.29 182,985.1K
10:43 2,813.33 2,814.23 2,813.32 2,814.06 276,992.8K
10:44 2,814.06 2,814.16 2,812.80 2,812.80 299,954.5K
10:45 2,812.36 2,813.18 2,812.20 2,813.18 184,548.3K
10:46 2,813.71 2,814.44 2,813.71 2,814.44 165,736.7K
10:47 2,814.31 2,814.52 2,813.94 2,814.52 96,671.4K
10:48 2,814.83 2,816.99 2,814.83 2,816.89 336,071.2K
10:49 2,817.01 2,818.79 2,817.01 2,818.58 209,239.1K
10:50 2,818.76 2,820.09 2,818.56 2,819.95 264,581.9K
10:51 2,820.03 2,820.69 2,819.44 2,820.67 271,463.9K
10:52 2,820.64 2,820.87 2,820.05 2,820.57 428,301.9K
10:53 2,820.43 2,820.47 2,819.53 2,819.57 325,437.4K
10:54 2,819.36 2,819.67 2,819.20 2,819.35 200,710.3K
10:55 2,819.22 2,819.43 2,818.98 2,819.05 171,559.0K
10:56 2,818.52 2,818.64 2,818.26 2,818.47 169,115.4K
10:57 2,818.69 2,819.36 2,818.59 2,819.16 157,693.9K
10:58 2,819.68 2,821.80 2,819.68 2,821.80 412,510.5K
10:59 2,821.91 2,823.38 2,821.91 2,822.96 441,418.5K
11:00 2,823.77 2,823.77 2,822.70 2,823.00 238,824.6K
11:01 2,822.64 2,823.67 2,822.64 2,823.67 199,584.0K
11:02 2,824.92 2,827.95 2,824.92 2,827.95 441,204.6K
11:03 2,828.06 2,829.20 2,828.06 2,829.01 475,576.8K
11:04 2,829.87 2,830.60 2,829.62 2,830.39 526,081.0K
11:05 2,830.99 2,831.47 2,829.64 2,829.64 345,174.0K
11:06 2,829.81 2,829.81 2,829.11 2,829.52 220,819.9K
11:07 2,829.41 2,829.98 2,829.17 2,829.98 204,280.7K
11:08 2,834.18 2,835.38 2,834.05 2,834.63 908,588.2K
11:09 2,834.45 2,834.51 2,833.76 2,833.92 260,985.6K
11:10 2,833.99 2,834.22 2,833.77 2,834.09 260,116.0K
11:11 2,833.82 2,833.82 2,832.93 2,833.79 233,043.6K
11:12 2,834.20 2,834.34 2,832.99 2,833.52 264,134.1K
11:13 2,833.52 2,834.08 2,833.39 2,834.08 302,943.5K
11:14 2,833.74 2,834.06 2,833.29 2,834.06 156,413.1K
11:15 2,834.20 2,834.85 2,834.20 2,834.63 213,505.0K
11:16 2,834.55 2,835.37 2,834.55 2,835.32 330,376.9K
11:17 2,835.74 2,836.23 2,835.73 2,836.23 273,592.0K
11:18 2,836.07 2,836.08 2,835.66 2,835.85 173,230.5K
11:19 2,835.84 2,836.28 2,835.63 2,835.64 184,935.5K
11:20 2,834.16 2,834.36 2,833.91 2,834.07 234,019.7K
11:21 2,833.81 2,834.13 2,833.28 2,833.70 204,675.9K
11:22 2,833.69 2,834.12 2,833.11 2,834.12 198,784.6K
11:23 2,834.36 2,835.82 2,834.36 2,835.77 233,429.1K
11:24 2,835.12 2,835.12 2,834.62 2,834.62 160,792.5K
11:25 2,834.61 2,834.85 2,834.08 2,834.46 359,099.0K
11:26 2,834.47 2,834.47 2,834.22 2,834.39 172,610.4K
11:27 2,834.47 2,834.92 2,834.37 2,834.64 152,258.1K
11:28 2,834.66 2,835.00 2,834.66 2,834.69 150,136.0K
11:29 2,833.94 2,833.94 2,833.11 2,833.24 180,862.8K
11:30 2,833.08 2,833.09 2,832.60 2,832.60 115,616.1K
11:31 2,832.28 2,832.28 2,830.87 2,830.87 170,698.6K
11:32 2,830.64 2,832.04 2,830.58 2,831.98 136,739.2K
11:33 2,832.00 2,832.10 2,831.39 2,831.39 105,503.9K
11:34 2,831.29 2,831.35 2,830.14 2,830.29 176,256.3K
11:35 2,830.26 2,830.86 2,830.22 2,830.75 160,299.9K
11:36 2,831.26 2,831.57 2,831.26 2,831.55 150,875.0K
11:37 2,831.57 2,831.57 2,830.62 2,830.62 152,319.7K
11:38 2,830.95 2,831.22 2,830.95 2,831.17 233,590.4K
11:39 2,831.12 2,833.10 2,831.12 2,833.06 227,513.3K
11:40 2,833.00 2,833.86 2,832.97 2,833.79 182,297.4K
11:41 2,833.73 2,833.73 2,832.82 2,832.82 146,909.7K
11:42 2,832.94 2,833.54 2,832.87 2,833.45 171,199.3K
11:43 2,833.40 2,833.46 2,833.07 2,833.12 129,530.1K
11:44 2,833.16 2,833.16 2,832.51 2,832.74 105,996.3K
11:45 2,832.82 2,832.98 2,832.39 2,832.47 121,141.5K
11:46 2,832.07 2,832.15 2,831.84 2,831.87 169,053.8K
11:47 2,831.74 2,831.76 2,831.14 2,831.42 108,261.3K
11:48 2,831.48 2,832.12 2,831.24 2,831.87 71,270.1K
11:49 2,832.12 2,832.12 2,831.64 2,831.71 73,576.9K
11:50 2,831.53 2,832.00 2,831.53 2,831.93 55,760.7K
11:51 2,832.13 2,832.85 2,832.10 2,832.71 106,513.6K
11:52 2,832.53 2,832.85 2,832.46 2,832.83 119,242.7K
11:53 2,832.84 2,832.97 2,832.29 2,832.29 107,834.9K
11:54 2,832.10 2,832.63 2,832.03 2,832.54 154,621.3K
11:55 2,832.62 2,833.38 2,832.58 2,833.38 126,638.4K
11:56 2,833.35 2,834.43 2,833.27 2,834.43 201,300.5K
11:57 2,834.42 2,834.42 2,833.98 2,834.34 135,066.9K
11:58 2,834.51 2,836.31 2,834.51 2,836.31 208,181.3K
11:59 2,836.63 2,837.59 2,836.63 2,837.42 276,140.2K
12:00 2,839.06 2,839.88 2,839.06 2,839.24 481,275.9K
12:01 2,839.11 2,840.13 2,839.11 2,839.32 224,719.4K
12:02 2,839.36 2,839.47 2,839.20 2,839.21 175,599.2K
12:03 2,839.27 2,839.27 2,838.30 2,838.30 108,688.7K
12:04 2,838.28 2,838.28 2,837.11 2,837.26 171,132.4K
12:05 2,837.62 2,838.10 2,837.27 2,837.51 275,655.2K
12:06 2,837.29 2,837.40 2,837.21 2,837.23 154,802.1K
12:07 2,837.02 2,837.14 2,836.80 2,836.80 181,051.5K
12:08 2,836.78 2,836.93 2,836.70 2,836.93 89,494.6K
12:09 2,836.90 2,837.55 2,836.84 2,837.55 85,851.5K
12:10 2,837.53 2,837.67 2,836.87 2,836.87 114,647.6K
12:11 2,836.65 2,836.77 2,835.78 2,835.78 305,666.4K
12:12 2,835.79 2,836.54 2,835.66 2,835.75 144,440.1K
12:13 2,835.60 2,836.13 2,835.60 2,835.86 104,051.9K
12:14 2,836.12 2,836.24 2,835.62 2,835.63 81,723.8K
12:15 2,835.57 2,836.65 2,835.57 2,836.65 118,202.5K
12:16 2,836.65 2,836.94 2,836.49 2,836.88 106,711.4K
12:17 2,837.01 2,837.14 2,836.85 2,837.13 103,418.2K
12:18 2,837.10 2,837.10 2,836.36 2,836.36 72,755.5K
12:19 2,836.50 2,837.11 2,836.50 2,837.09 106,076.2K
12:20 2,837.01 2,837.51 2,837.01 2,837.41 123,131.3K
12:21 2,837.37 2,837.81 2,837.36 2,837.81 113,269.7K
12:22 2,837.73 2,838.03 2,836.25 2,836.43 95,419.0K
12:23 2,835.98 2,836.48 2,835.91 2,836.24 94,893.4K
12:24 2,836.11 2,836.42 2,835.94 2,836.21 161,222.4K
12:25 2,835.92 2,835.97 2,835.68 2,835.90 97,786.3K
12:26 2,835.88 2,836.58 2,835.72 2,836.58 113,080.0K
12:27 2,836.61 2,836.86 2,836.58 2,836.64 188,984.7K
12:28 2,836.57 2,836.69 2,836.43 2,836.52 97,796.0K
12:29 2,836.76 2,836.99 2,836.64 2,836.96 97,578.3K
12:30 2,837.26 2,839.66 2,837.26 2,839.55 225,943.2K
12:31 2,839.58 2,839.64 2,838.79 2,838.91 313,943.4K
12:32 2,838.76 2,838.79 2,838.30 2,838.30 212,200.8K
12:33 2,838.22 2,838.34 2,838.02 2,838.16 173,564.5K
12:34 2,837.38 2,837.46 2,835.84 2,836.06 198,773.7K
12:35 2,835.68 2,836.45 2,835.62 2,836.32 277,415.1K
12:36 2,836.57 2,836.57 2,835.29 2,835.50 234,909.5K
12:37 2,835.49 2,836.12 2,835.30 2,835.97 324,071.3K
12:38 2,835.86 2,836.44 2,835.72 2,835.77 460,345.0K
12:39 2,835.97 2,836.05 2,835.52 2,835.80 341,571.6K
12:40 2,835.94 2,836.49 2,835.94 2,836.37 187,090.0K
12:41 2,836.47 2,836.47 2,835.72 2,835.79 376,055.1K
12:42 2,835.73 2,835.73 2,834.76 2,834.76 223,900.6K
12:43 2,834.72 2,834.99 2,834.36 2,834.36 187,278.5K
12:44 2,834.14 2,834.52 2,834.12 2,834.24 188,239.1K
12:45 2,834.19 2,834.25 2,833.90 2,834.25 105,699.5K
12:46 2,834.43 2,834.50 2,834.23 2,834.26 114,333.0K
12:47 2,834.05 2,834.05 2,833.07 2,833.07 137,775.9K
12:48 2,833.21 2,833.53 2,829.80 2,830.30 469,741.8K
12:49 2,830.32 2,831.34 2,830.32 2,831.34 256,850.7K
12:50 2,831.58 2,831.61 2,830.86 2,831.17 131,328.7K
12:51 2,831.31 2,831.37 2,830.60 2,831.27 135,098.4K
12:52 2,831.30 2,831.74 2,830.98 2,831.74 114,084.0K
12:53 2,831.70 2,832.13 2,831.70 2,832.03 141,519.5K
12:54 2,832.24 2,832.24 2,832.01 2,832.01 104,102.0K
12:55 2,831.92 2,831.92 2,831.46 2,831.68 119,905.0K
12:56 2,831.93 2,832.74 2,831.73 2,832.74 146,853.4K
12:57 2,832.67 2,833.06 2,832.09 2,833.06 109,020.9K
12:58 2,833.09 2,833.09 2,832.58 2,832.58 60,237.0K
12:59 2,832.46 2,832.69 2,832.42 2,832.63 101,473.1K
13:00 2,832.90 2,833.24 2,832.88 2,832.96 143,489.6K
13:01 2,832.96 2,833.25 2,832.96 2,833.04 76,081.6K
13:02 2,833.08 2,833.34 2,832.60 2,833.34 118,007.7K
13:03 2,833.35 2,833.61 2,833.35 2,833.49 228,295.2K
13:04 2,833.89 2,834.88 2,833.89 2,834.65 212,878.3K
13:05 2,834.36 2,834.45 2,833.55 2,833.55 147,354.6K
13:06 2,833.49 2,833.68 2,832.87 2,832.87 144,999.1K
13:07 2,832.80 2,832.85 2,832.47 2,832.47 133,937.1K
13:08 2,832.62 2,832.79 2,832.38 2,832.38 110,285.1K
13:09 2,832.42 2,832.43 2,831.26 2,831.34 105,992.5K
13:10 2,831.35 2,831.47 2,831.00 2,831.14 97,200.4K
13:11 2,831.02 2,831.98 2,830.95 2,831.89 118,408.7K
13:12 2,831.68 2,831.68 2,831.33 2,831.66 148,570.3K
13:13 2,831.78 2,831.94 2,831.52 2,831.52 91,446.9K
13:14 2,830.46 2,831.24 2,830.46 2,831.24 123,400.2K
13:15 2,831.29 2,831.29 2,830.46 2,830.60 111,875.0K
13:16 2,830.23 2,830.23 2,829.75 2,829.75 167,859.2K
13:17 2,829.71 2,830.78 2,829.48 2,830.75 94,446.5K
13:18 2,830.61 2,830.95 2,830.61 2,830.88 48,463.5K
13:19 2,830.96 2,831.26 2,830.96 2,831.05 39,306.8K
13:20 2,831.01 2,831.45 2,830.73 2,831.45 65,852.0K
13:21 2,831.53 2,831.57 2,831.47 2,831.50 116,215.4K
13:22 2,831.66 2,832.25 2,831.66 2,832.22 72,327.1K
13:23 2,832.18 2,832.53 2,832.18 2,832.28 89,951.4K
13:24 2,832.42 2,832.60 2,832.41 2,832.54 62,426.8K
13:25 2,832.51 2,832.69 2,832.30 2,832.52 41,872.8K
13:26 2,832.48 2,832.92 2,832.48 2,832.59 80,801.8K
13:27 2,832.47 2,832.57 2,832.12 2,832.12 66,384.4K
13:28 2,832.09 2,832.42 2,831.99 2,831.99 58,463.1K
13:29 2,831.81 2,831.95 2,831.72 2,831.79 88,982.5K
13:30 2,832.04 2,832.11 2,831.56 2,831.56 96,329.4K
13:31 2,831.30 2,831.49 2,831.08 2,831.44 57,941.8K
13:32 2,831.44 2,831.80 2,830.66 2,830.83 121,381.0K
13:33 2,830.77 2,830.77 2,830.40 2,830.71 94,114.9K
13:34 2,830.69 2,830.90 2,830.54 2,830.90 47,193.8K
13:35 2,830.76 2,830.89 2,830.61 2,830.83 98,567.4K
13:36 2,830.72 2,831.06 2,830.58 2,831.02 80,868.8K
13:37 2,831.02 2,831.28 2,830.92 2,831.28 119,463.1K
13:38 2,831.32 2,831.51 2,831.28 2,831.34 103,120.0K
13:39 2,831.32 2,831.63 2,831.32 2,831.53 59,463.8K
13:40 2,831.51 2,831.51 2,831.17 2,831.38 66,685.6K
13:41 2,831.56 2,831.60 2,831.07 2,831.07 55,547.3K
13:42 2,831.13 2,831.29 2,830.95 2,830.98 83,671.6K
13:43 2,830.90 2,831.07 2,830.90 2,831.02 99,713.1K
13:44 2,831.00 2,831.16 2,830.82 2,831.16 83,287.6K
13:45 2,831.23 2,832.37 2,831.23 2,832.25 141,108.8K
13:46 2,832.30 2,832.51 2,832.24 2,832.40 83,312.9K
13:47 2,832.64 2,834.17 2,832.44 2,834.17 203,763.0K
13:48 2,834.43 2,834.63 2,833.79 2,833.79 169,550.0K
13:49 2,833.97 2,834.10 2,833.30 2,833.30 71,104.7K
13:50 2,833.30 2,833.48 2,833.05 2,833.41 55,213.7K
13:51 2,833.35 2,833.35 2,832.68 2,832.86 74,874.4K
13:52 2,833.01 2,833.33 2,832.97 2,833.33 91,656.4K
13:53 2,833.49 2,834.22 2,833.48 2,834.19 180,769.8K
13:54 2,834.18 2,835.17 2,834.18 2,834.79 245,018.4K
13:55 2,834.78 2,834.95 2,834.45 2,834.45 167,398.1K
13:56 2,834.14 2,834.14 2,833.07 2,833.07 106,045.2K
13:57 2,833.24 2,833.97 2,833.09 2,833.97 75,648.4K
13:58 2,834.33 2,834.58 2,834.13 2,834.58 165,478.6K
13:59 2,833.89 2,834.10 2,833.27 2,833.32 138,511.1K
14:00 2,833.19 2,833.25 2,832.74 2,832.88 114,071.4K
14:01 2,832.88 2,833.19 2,832.72 2,832.94 108,954.1K
14:02 2,833.14 2,833.24 2,832.91 2,833.01 123,088.6K
14:03 2,833.18 2,834.05 2,833.04 2,834.05 99,240.8K
14:04 2,833.77 2,833.83 2,833.20 2,833.50 153,260.5K
14:05 2,833.44 2,833.44 2,832.32 2,832.42 166,652.7K
14:06 2,832.27 2,832.75 2,832.02 2,832.75 93,639.4K
14:07 2,832.33 2,832.43 2,831.79 2,831.79 94,305.2K
14:08 2,831.23 2,831.23 2,830.72 2,830.86 137,539.5K
14:09 2,830.40 2,830.40 2,829.06 2,829.15 267,926.5K
14:10 2,829.16 2,830.31 2,828.91 2,830.31 170,551.5K
14:11 2,830.10 2,830.41 2,829.94 2,830.19 72,893.9K
14:12 2,830.40 2,830.40 2,829.48 2,829.68 97,921.3K
14:13 2,829.77 2,830.30 2,829.77 2,830.30 47,917.1K
14:14 2,830.36 2,830.45 2,829.61 2,829.75 113,463.3K
14:15 2,829.73 2,829.80 2,829.53 2,829.69 119,037.4K
14:16 2,829.31 2,830.14 2,829.26 2,830.03 91,107.2K
14:17 2,829.77 2,829.88 2,829.67 2,829.87 196,878.4K
14:18 2,829.95 2,830.40 2,829.95 2,830.33 120,725.1K
14:19 2,830.61 2,830.89 2,830.07 2,830.07 66,937.0K
14:20 2,829.95 2,830.01 2,829.25 2,829.33 110,138.0K
14:21 2,828.76 2,828.76 2,827.62 2,827.78 209,405.5K
14:22 2,827.59 2,827.89 2,827.55 2,827.89 72,831.8K
14:23 2,828.02 2,828.38 2,828.02 2,828.22 85,386.6K
14:24 2,828.34 2,828.46 2,827.79 2,827.79 60,931.2K
14:25 2,827.67 2,828.16 2,827.67 2,828.04 45,094.6K
14:26 2,828.24 2,828.83 2,828.24 2,828.83 57,096.3K
14:27 2,828.86 2,829.70 2,828.86 2,829.63 49,640.3K
14:28 2,829.99 2,830.31 2,829.67 2,829.67 104,027.5K
14:29 2,829.55 2,830.23 2,829.55 2,830.23 53,725.1K
14:30 2,829.79 2,830.05 2,829.60 2,830.05 66,214.4K
14:31 2,830.29 2,830.52 2,829.74 2,829.75 99,972.8K
14:32 2,829.70 2,829.84 2,829.60 2,829.66 64,257.4K
14:33 2,829.54 2,829.80 2,829.27 2,829.27 100,630.2K
14:34 2,829.30 2,830.14 2,829.07 2,830.12 93,143.7K
14:35 2,830.15 2,830.42 2,830.01 2,830.42 107,891.2K
14:36 2,830.38 2,830.52 2,830.36 2,830.36 63,425.8K
14:37 2,830.22 2,830.53 2,830.05 2,830.52 46,879.2K
14:38 2,830.42 2,831.13 2,830.42 2,831.08 134,523.4K
14:39 2,831.10 2,831.10 2,830.63 2,830.68 55,442.2K
14:40 2,830.34 2,830.34 2,830.18 2,830.18 60,209.4K
14:41 2,830.29 2,830.81 2,830.29 2,830.60 57,092.3K
14:42 2,830.58 2,831.60 2,830.58 2,831.49 93,762.6K
14:43 2,831.46 2,831.56 2,830.74 2,830.85 72,677.6K
14:44 2,830.61 2,831.16 2,830.48 2,831.05 59,660.6K
14:45 2,830.97 2,832.12 2,830.97 2,832.11 83,487.5K
14:46 2,832.03 2,832.11 2,831.71 2,831.86 84,308.0K
14:47 2,831.85 2,831.85 2,831.49 2,831.49 75,553.9K
14:48 2,831.18 2,831.18 2,830.66 2,831.11 85,605.4K
14:49 2,831.04 2,831.92 2,831.04 2,831.92 34,676.1K
14:50 2,831.98 2,832.05 2,831.13 2,831.21 40,040.4K
14:51 2,831.39 2,831.39 2,830.55 2,830.55 62,935.8K
14:52 2,830.47 2,831.14 2,830.39 2,831.14 42,570.0K
14:53 2,830.91 2,831.25 2,830.90 2,830.97 75,204.5K
14:54 2,830.97 2,831.09 2,829.77 2,829.77 102,608.6K
14:55 2,829.31 2,829.33 2,829.13 2,829.32 216,417.2K
14:56 2,829.23 2,829.73 2,829.23 2,829.60 69,872.9K
14:57 2,829.71 2,829.71 2,829.16 2,829.16 288,228.1K
14:58 2,829.21 2,829.51 2,829.19 2,829.38 100,805.2K
14:59 2,829.34 2,829.83 2,829.34 2,829.65 113,379.0K
15:00 2,829.83 2,829.93 2,829.64 2,829.91 108,337.8K
15:01 2,829.80 2,830.29 2,829.80 2,830.06 99,008.3K
15:02 2,829.80 2,830.29 2,829.80 2,830.20 101,118.6K
15:03 2,830.03 2,830.03 2,827.91 2,827.91 175,143.5K
15:04 2,827.98 2,828.43 2,827.98 2,828.34 67,188.2K
15:05 2,828.51 2,828.51 2,827.22 2,827.49 248,777.0K
15:06 2,827.90 2,828.05 2,827.71 2,828.05 101,654.6K
15:07 2,827.83 2,827.92 2,827.50 2,827.90 122,926.2K
15:08 2,827.71 2,828.40 2,827.69 2,828.40 112,450.8K
15:09 2,828.79 2,829.32 2,828.79 2,829.32 115,703.8K
15:10 2,828.99 2,829.49 2,828.99 2,829.47 88,925.1K
15:11 2,829.41 2,829.69 2,829.38 2,829.55 67,217.8K
15:12 2,829.49 2,829.49 2,828.82 2,829.01 54,399.1K
15:13 2,828.87 2,829.28 2,828.86 2,829.28 55,403.9K
15:14 2,829.15 2,829.39 2,829.15 2,829.37 43,389.6K
15:15 2,829.19 2,829.64 2,828.96 2,829.64 60,314.6K
15:16 2,829.69 2,830.28 2,829.63 2,830.14 60,986.2K
15:17 2,830.23 2,831.19 2,830.08 2,831.12 132,033.9K
15:18 2,831.23 2,831.23 2,830.85 2,830.92 82,383.1K
15:19 2,831.03 2,831.51 2,830.99 2,831.51 81,826.9K
15:20 2,831.40 2,832.52 2,831.40 2,832.52 135,692.9K
15:21 2,832.54 2,832.58 2,832.21 2,832.21 86,096.4K
15:22 2,832.11 2,832.11 2,831.50 2,831.75 72,730.5K
15:23 2,831.77 2,831.96 2,831.77 2,831.87 137,544.0K
15:24 2,832.06 2,832.21 2,832.02 2,832.03 88,633.8K
15:25 2,832.11 2,832.56 2,832.11 2,832.35 111,015.7K
15:26 2,832.47 2,832.54 2,832.23 2,832.23 49,575.1K
15:27 2,832.51 2,832.79 2,832.15 2,832.15 100,355.6K
15:28 2,832.18 2,832.19 2,831.59 2,831.59 79,023.7K
15:29 2,831.64 2,831.64 2,831.23 2,831.23 54,621.7K
15:30 2,830.82 2,830.86 2,830.54 2,830.58 101,696.1K
15:31 2,830.53 2,830.60 2,830.40 2,830.46 53,540.6K
15:32 2,830.50 2,830.51 2,830.30 2,830.34 35,727.5K
15:33 2,830.22 2,830.51 2,830.16 2,830.33 73,815.8K
15:34 2,830.37 2,830.37 2,829.27 2,829.44 87,752.3K
15:35 2,829.18 2,829.64 2,829.18 2,829.57 98,092.1K
15:36 2,829.63 2,829.81 2,829.39 2,829.62 225,901.0K
15:37 2,829.63 2,829.69 2,829.08 2,829.15 81,551.6K
15:38 2,829.40 2,829.57 2,829.13 2,829.13 76,378.9K
15:39 2,828.99 2,829.23 2,828.59 2,828.59 64,738.4K
15:40 2,828.78 2,828.80 2,828.23 2,828.27 90,194.0K
15:41 2,828.14 2,828.52 2,826.40 2,826.42 170,816.3K
15:42 2,826.70 2,826.83 2,826.30 2,826.66 131,849.2K
15:43 2,826.42 2,826.42 2,825.48 2,825.52 118,810.0K
15:44 2,825.61 2,825.97 2,825.51 2,825.96 69,195.1K
15:45 2,826.31 2,826.31 2,825.35 2,825.35 86,397.4K
15:46 2,825.27 2,825.49 2,825.27 2,825.44 88,196.0K
15:47 2,825.50 2,825.52 2,825.06 2,825.06 60,465.5K
15:48 2,825.11 2,825.12 2,824.50 2,824.60 100,482.6K
15:49 2,824.54 2,824.60 2,823.95 2,824.01 126,214.0K
15:50 2,824.33 2,824.33 2,823.83 2,823.93 138,133.9K
15:51 2,824.03 2,824.03 2,823.46 2,823.46 93,289.8K
15:52 2,823.55 2,823.58 2,823.25 2,823.46 73,265.1K
15:53 2,823.34 2,823.51 2,823.23 2,823.51 114,788.4K
15:54 2,823.58 2,824.00 2,823.58 2,823.76 72,852.4K
15:55 2,823.69 2,823.74 2,823.22 2,823.35 91,114.5K
15:56 2,823.63 2,824.48 2,823.37 2,824.45 134,962.1K
15:57 2,824.63 2,824.71 2,824.31 2,824.42 130,955.4K
15:58 2,824.56 2,825.09 2,824.53 2,825.04 91,023.8K
15:59 2,825.21 2,827.08 2,825.21 2,827.08 223,486.4K
16:00 2,827.08 2,827.26 2,826.40 2,827.26 123,243.2K
16:01 2,827.20 2,827.20 2,825.94 2,826.19 113,025.3K
16:02 2,825.85 2,826.39 2,825.72 2,826.39 105,802.8K
16:03 2,826.53 2,826.53 2,825.63 2,825.82 120,593.7K
16:04 2,825.78 2,825.96 2,825.26 2,825.95 121,321.5K
16:05 2,825.91 2,826.56 2,825.50 2,825.81 154,231.7K
16:06 2,825.64 2,826.19 2,825.46 2,826.14 80,219.4K
16:07 2,826.18 2,826.35 2,825.69 2,826.04 91,587.2K
16:08 2,826.14 2,826.19 2,825.21 2,825.21 188,163.2K
16:09 2,825.21 2,825.67 2,825.19 2,825.50 93,513.4K
16:10 2,825.39 2,825.50 2,825.20 2,825.45 90,955.9K
16:11 2,825.21 2,825.32 2,824.13 2,824.15 111,012.8K
16:12 2,824.20 2,824.33 2,823.86 2,823.95 93,404.4K
16:13 2,824.06 2,824.13 2,823.92 2,824.02 169,769.0K
16:14 2,823.87 2,824.08 2,823.57 2,823.95 105,168.1K
16:15 2,824.13 2,825.49 2,824.13 2,825.38 103,079.5K
16:16 2,825.54 2,827.59 2,825.48 2,827.58 237,091.7K
16:17 2,827.56 2,833.06 2,827.47 2,833.06 711,961.9K
16:18 2,832.65 2,840.13 2,832.58 2,840.13 934,711.9K
16:19 2,839.14 2,839.14 2,836.72 2,836.72 439,142.8K
16:20 2,836.68 2,838.22 2,836.68 2,837.14 452,789.2K
16:21 2,836.91 2,837.93 2,836.77 2,837.88 175,899.1K
16:22 2,837.72 2,837.72 2,835.79 2,835.79 193,874.0K
16:23 2,835.83 2,836.08 2,835.78 2,836.07 121,715.2K
16:24 2,836.16 2,836.99 2,836.06 2,836.99 110,605.5K
16:25 2,837.02 2,837.03 2,835.84 2,835.84 96,864.1K
16:26 2,835.84 2,836.00 2,835.27 2,835.48 208,146.5K
16:27 2,835.29 2,835.66 2,835.25 2,835.36 167,077.9K
16:28 2,835.20 2,835.20 2,834.16 2,834.16 117,361.4K
16:29 2,834.28 2,834.90 2,833.49 2,833.49 104,369.1K
16:30 2,833.62 2,835.05 2,833.62 2,834.82 122,722.6K
16:31 2,834.85 2,835.01 2,834.18 2,834.18 79,441.4K
16:32 2,834.39 2,834.39 2,832.81 2,832.81 133,461.8K
16:33 2,832.48 2,832.76 2,831.80 2,831.80 134,224.6K
16:34 2,831.70 2,833.45 2,831.63 2,833.45 116,944.6K
16:35 2,833.51 2,833.79 2,833.05 2,833.05 116,750.2K
16:36 2,832.88 2,833.81 2,832.48 2,833.81 103,981.3K
16:37 2,833.79 2,833.79 2,833.03 2,833.04 135,406.5K
16:38 2,833.18 2,834.32 2,833.04 2,834.32 71,944.8K
16:39 2,834.39 2,834.79 2,834.35 2,834.79 55,449.2K
16:40 2,834.83 2,835.54 2,834.83 2,835.51 82,785.0K
16:41 2,835.39 2,836.02 2,835.35 2,835.56 104,519.5K
16:42 2,835.51 2,835.51 2,834.65 2,834.66 67,467.5K
16:43 2,834.72 2,835.96 2,834.72 2,835.93 94,251.4K
16:44 2,836.03 2,836.04 2,835.78 2,835.89 95,975.2K
16:45 2,836.10 2,837.54 2,836.00 2,837.54 129,762.8K
16:46 2,837.66 2,838.78 2,837.10 2,838.78 203,854.8K
16:47 2,839.10 2,839.92 2,839.10 2,839.47 273,540.3K
16:48 2,839.34 2,839.34 2,838.19 2,838.33 96,314.7K
16:49 2,838.57 2,839.05 2,838.37 2,838.94 84,191.2K
16:50 2,838.77 2,839.43 2,838.77 2,839.01 128,268.7K
16:51 2,839.22 2,839.81 2,839.22 2,839.81 120,859.5K
16:52 2,839.80 2,839.80 2,838.96 2,838.96 201,165.7K
16:53 2,838.97 2,839.04 2,837.63 2,837.63 173,632.7K
16:54 2,837.75 2,837.85 2,836.66 2,836.66 133,685.3K
16:55 2,836.86 2,836.86 2,836.28 2,836.34 58,733.4K
16:56 2,836.77 2,837.07 2,836.34 2,836.34 156,881.1K
16:57 2,836.43 2,836.45 2,836.10 2,836.13 57,788.5K
16:58 2,836.01 2,836.47 2,835.92 2,836.38 74,452.3K
16:59 2,836.31 2,836.95 2,836.23 2,836.92 93,788.5K
17:00 2,837.02 2,837.03 2,835.98 2,836.00 101,997.0K
17:01 2,835.75 2,836.00 2,835.30 2,835.49 112,939.0K
17:02 2,835.02 2,835.10 2,834.76 2,835.10 109,938.8K
17:03 2,835.20 2,835.20 2,834.29 2,834.36 102,800.2K
17:04 2,834.26 2,834.27 2,833.80 2,833.80 84,658.6K
17:05 2,833.46 2,834.18 2,833.45 2,834.10 112,780.1K
17:06 2,834.24 2,834.39 2,834.11 2,834.24 87,597.6K
17:07 2,834.16 2,834.78 2,834.16 2,834.21 70,759.3K
17:08 2,834.10 2,834.20 2,833.57 2,833.57 72,575.2K
17:09 2,833.33 2,833.33 2,831.53 2,831.78 201,432.0K
17:10 2,832.09 2,832.50 2,832.09 2,832.29 85,702.2K
17:11 2,832.34 2,832.84 2,832.13 2,832.13 142,513.1K
17:12 2,831.69 2,831.69 2,830.80 2,830.80 138,512.1K
17:13 2,831.05 2,831.83 2,831.05 2,831.80 109,975.9K
17:14 2,831.97 2,833.19 2,831.53 2,833.19 143,988.8K
17:15 2,833.08 2,833.12 2,832.04 2,832.04 110,260.2K
17:16 2,832.08 2,832.08 2,830.94 2,830.94 89,153.1K
17:17 2,830.78 2,831.22 2,830.68 2,831.00 112,541.8K
17:18 2,830.75 2,831.56 2,830.75 2,830.91 187,731.5K
17:19 2,830.87 2,832.55 2,830.87 2,832.55 86,229.8K
17:20 2,832.52 2,833.56 2,832.52 2,833.09 74,644.6K
17:21 2,832.85 2,833.12 2,831.74 2,831.74 88,540.0K
17:22 2,831.57 2,832.08 2,831.41 2,832.00 101,545.0K
17:23 2,831.57 2,832.81 2,831.46 2,832.21 120,377.7K
17:24 2,831.84 2,832.01 2,831.74 2,831.74 64,944.0K
17:25 2,831.78 2,831.78 2,830.63 2,830.63 85,630.5K
17:26 2,830.81 2,830.83 2,830.64 2,830.75 40,648.4K
17:27 2,830.40 2,830.52 2,830.27 2,830.27 83,961.5K
17:28 2,830.07 2,830.18 2,829.60 2,829.60 134,068.9K
17:29 2,829.61 2,829.67 2,829.09 2,829.09 60,874.4K
17:30 2,829.16 2,829.16 2,828.36 2,828.36 112,935.5K
17:31 2,828.59 2,828.83 2,828.33 2,828.83 120,496.3K
17:32 2,828.68 2,828.68 2,828.19 2,828.22 100,988.6K
17:33 2,827.94 2,828.91 2,827.82 2,828.66 126,006.0K
17:34 2,828.87 2,830.20 2,828.54 2,830.20 142,192.4K
17:35 2,830.42 2,830.99 2,830.42 2,830.81 81,389.2K
17:36 2,830.12 2,830.19 2,829.74 2,829.80 67,328.5K
17:37 2,830.70 2,831.07 2,830.67 2,831.07 74,502.1K
17:38 2,830.79 2,831.26 2,830.74 2,831.13 43,096.8K
17:39 2,831.48 2,831.82 2,830.62 2,830.62 62,870.9K
17:40 2,830.60 2,830.60 2,830.11 2,830.11 53,502.3K
17:41 2,830.23 2,830.43 2,830.01 2,830.05 55,742.8K
17:42 2,830.26 2,830.85 2,830.24 2,830.46 40,443.7K
17:43 2,830.41 2,830.47 2,830.02 2,830.02 123,499.2K
17:44 2,829.59 2,829.59 2,829.20 2,829.20 148,281.2K
17:45 2,829.08 2,830.52 2,829.05 2,829.98 98,836.4K
17:46 2,830.02 2,830.10 2,829.18 2,829.33 73,583.9K
17:47 2,829.44 2,829.50 2,828.87 2,828.87 68,900.8K
17:48 2,829.43 2,829.64 2,828.75 2,828.91 93,219.5K
17:49 2,829.73 2,829.88 2,829.48 2,829.48 83,209.2K
17:50 2,828.95 2,831.34 2,828.95 2,831.34 194,953.4K
17:51 2,831.20 2,831.45 2,830.80 2,830.80 97,183.6K
17:52 2,830.39 2,830.79 2,830.39 2,830.56 75,714.7K
17:53 2,830.63 2,830.77 2,830.24 2,830.76 71,830.0K
17:54 2,830.95 2,830.95 2,829.99 2,830.00 72,209.4K
17:55 2,829.91 2,830.05 2,829.58 2,830.05 68,889.3K
17:56 2,830.00 2,830.05 2,829.27 2,829.27 47,460.6K
17:57 2,829.30 2,829.30 2,828.88 2,828.88 49,470.4K
17:58 2,828.86 2,829.53 2,828.86 2,829.42 37,634.3K
17:59 2,829.25 2,830.26 2,829.25 2,829.97 52,159.4K
18:00 2,829.82 2,829.83 2,829.58 2,829.58 58,171.5K
18:01 2,829.95 2,830.05 2,829.43 2,829.43 39,282.6K
18:02 2,829.53 2,829.63 2,829.01 2,829.01 45,485.3K
18:03 2,828.80 2,828.80 2,828.19 2,828.19 77,936.4K
18:04 2,828.03 2,828.08 2,827.52 2,827.52 55,333.0K
18:05 2,827.29 2,827.29 2,825.27 2,825.27 143,417.8K
18:06 2,824.05 2,824.53 2,823.91 2,824.48 200,906.0K
18:07 2,824.65 2,825.06 2,824.41 2,825.02 82,946.3K
18:08 2,825.65 2,826.22 2,825.31 2,825.67 122,536.3K
18:09 2,825.49 2,825.59 2,825.30 2,825.41 75,010.1K
18:10 2,825.20 2,825.20 2,824.54 2,824.89 100,337.7K
18:11 2,824.87 2,825.08 2,824.74 2,825.05 69,196.5K
18:12 2,824.98 2,824.98 2,824.69 2,824.69 138,034.7K
18:13 2,824.93 2,825.39 2,824.86 2,825.39 95,605.9K
18:14 2,824.99 2,824.99 2,824.49 2,824.68 74,611.1K
18:15 2,824.72 2,824.96 2,824.61 2,824.62 101,256.0K
18:16 2,824.66 2,824.66 2,823.89 2,823.91 84,597.9K
18:17 2,823.92 2,824.14 2,823.78 2,824.12 87,167.7K
18:18 2,824.09 2,824.30 2,824.08 2,824.14 95,568.0K
18:19 2,824.11 2,824.11 2,822.89 2,822.91 144,686.6K
18:20 2,822.46 2,822.46 2,820.95 2,820.95 218,680.5K
18:21 2,820.62 2,820.62 2,818.97 2,819.74 416,310.7K
18:22 2,819.75 2,820.51 2,819.71 2,820.27 118,496.8K
18:23 2,820.37 2,820.39 2,820.12 2,820.18 62,264.0K
18:24 2,820.19 2,820.21 2,819.91 2,820.01 81,567.3K
18:25 2,819.98 2,820.72 2,819.83 2,820.60 99,015.4K
18:26 2,820.76 2,820.93 2,820.72 2,820.92 89,607.3K
18:27 2,820.99 2,821.17 2,820.69 2,821.15 79,202.5K
18:28 2,821.09 2,821.25 2,820.91 2,821.25 107,774.9K
18:29 2,821.37 2,821.53 2,821.24 2,821.36 72,446.3K
18:30 2,821.41 2,821.53 2,821.12 2,821.26 114,473.3K
18:31 2,821.10 2,821.72 2,821.09 2,821.72 101,582.9K
18:32 2,821.78 2,821.88 2,821.64 2,821.88 66,104.3K
18:33 2,821.62 2,822.09 2,821.62 2,822.07 86,906.6K
18:34 2,822.21 2,822.21 2,821.87 2,822.15 105,966.0K
18:35 2,822.24 2,822.42 2,822.21 2,822.42 75,468.5K
18:36 2,822.33 2,823.12 2,822.09 2,823.12 108,192.4K
18:37 2,823.20 2,823.50 2,823.19 2,823.22 161,729.3K
18:38 2,823.23 2,823.43 2,823.10 2,823.39 150,602.2K
18:39 2,823.35 2,823.52 2,822.85 2,823.45 128,077.3K
18:40 2,823.45 2,823.45 2,823.45 2,823.45 353,418.5K
18:43 2,823.34 2,823.34 2,823.34 2,823.34 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles