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 2,804.36 2,804.36 2,802.19 2,802.19 998,259.8K
10:01 2,801.92 2,803.17 2,800.93 2,802.92 280,467.4K
10:02 2,802.22 2,803.18 2,801.93 2,802.27 154,805.0K
10:03 2,802.04 2,802.41 2,802.04 2,802.26 111,945.3K
10:04 2,802.24 2,802.24 2,800.41 2,800.59 189,012.4K
10:05 2,800.31 2,800.65 2,799.43 2,800.65 165,196.2K
10:06 2,800.51 2,800.51 2,799.18 2,799.18 176,887.9K
10:07 2,799.08 2,801.40 2,798.49 2,801.40 244,198.3K
10:08 2,802.84 2,802.97 2,801.32 2,802.73 272,883.6K
10:09 2,803.80 2,805.52 2,803.73 2,805.52 247,258.5K
10:10 2,805.56 2,805.56 2,804.14 2,804.14 129,993.3K
10:11 2,804.08 2,804.08 2,803.52 2,803.76 117,755.8K
10:12 2,805.07 2,807.05 2,804.92 2,806.99 241,306.5K
10:13 2,807.81 2,807.81 2,805.51 2,805.83 242,955.4K
10:14 2,805.69 2,806.15 2,804.93 2,805.78 128,762.1K
10:15 2,805.78 2,805.80 2,804.35 2,805.51 128,313.7K
10:16 2,805.39 2,805.77 2,805.18 2,805.36 124,199.4K
10:17 2,805.66 2,806.61 2,805.66 2,806.17 107,780.8K
10:18 2,806.00 2,806.00 2,805.60 2,805.96 76,680.6K
10:19 2,806.14 2,806.21 2,805.66 2,805.74 67,876.8K
10:20 2,805.68 2,805.68 2,804.60 2,804.85 61,506.2K
10:21 2,804.87 2,806.35 2,804.87 2,806.35 108,476.0K
10:22 2,807.00 2,807.58 2,806.83 2,807.58 133,842.9K
10:23 2,807.56 2,807.76 2,807.46 2,807.75 64,625.7K
10:24 2,807.63 2,807.63 2,806.46 2,806.46 81,228.6K
10:25 2,807.22 2,807.53 2,806.82 2,806.86 88,993.1K
10:26 2,806.88 2,808.25 2,806.88 2,808.02 154,835.6K
10:27 2,808.10 2,808.10 2,807.56 2,807.61 95,249.9K
10:28 2,808.29 2,810.79 2,808.29 2,810.58 316,038.6K
10:29 2,810.80 2,810.85 2,808.89 2,808.89 264,407.3K
10:30 2,808.48 2,809.05 2,808.41 2,808.86 104,446.2K
10:31 2,809.02 2,809.13 2,806.99 2,806.99 139,836.4K
10:32 2,806.76 2,806.86 2,805.54 2,805.54 200,370.7K
10:33 2,805.23 2,805.23 2,804.39 2,804.46 171,513.3K
10:34 2,804.60 2,804.60 2,802.86 2,802.86 206,390.8K
10:35 2,802.86 2,802.86 2,802.44 2,802.44 138,537.4K
10:36 2,802.07 2,803.47 2,801.68 2,803.47 184,541.8K
10:37 2,803.62 2,805.26 2,803.42 2,805.26 172,725.3K
10:38 2,805.33 2,806.08 2,805.05 2,806.02 125,282.9K
10:39 2,805.81 2,805.81 2,803.76 2,803.76 80,305.1K
10:40 2,803.52 2,803.52 2,802.39 2,802.43 80,255.2K
10:41 2,802.76 2,803.90 2,802.76 2,803.73 99,884.8K
10:42 2,803.82 2,803.82 2,803.59 2,803.63 52,235.4K
10:43 2,803.81 2,803.96 2,803.49 2,803.84 83,385.0K
10:44 2,804.55 2,805.46 2,804.55 2,805.45 71,404.0K
10:45 2,805.41 2,805.41 2,803.79 2,803.79 79,809.9K
10:46 2,803.86 2,803.89 2,803.07 2,803.07 68,167.2K
10:47 2,803.24 2,804.83 2,803.24 2,804.83 73,425.2K
10:48 2,804.98 2,804.98 2,803.85 2,803.85 46,559.1K
10:49 2,803.88 2,804.14 2,803.01 2,803.12 104,539.4K
10:50 2,803.51 2,803.51 2,802.03 2,802.03 129,479.1K
10:51 2,801.76 2,802.11 2,801.51 2,802.00 146,423.8K
10:52 2,802.04 2,803.59 2,802.04 2,803.59 80,261.3K
10:53 2,805.01 2,807.27 2,804.95 2,806.76 157,154.5K
10:54 2,805.00 2,805.68 2,805.00 2,805.16 85,192.0K
10:55 2,805.03 2,805.03 2,803.00 2,803.00 62,032.6K
10:56 2,802.75 2,803.01 2,802.42 2,802.42 105,862.4K
10:57 2,802.62 2,803.71 2,802.62 2,803.44 116,260.0K
10:58 2,802.86 2,802.86 2,802.04 2,802.04 91,698.7K
10:59 2,801.53 2,801.72 2,800.83 2,800.83 115,995.9K
11:00 2,800.84 2,801.29 2,799.94 2,801.29 179,974.3K
11:01 2,801.46 2,801.46 2,800.07 2,800.15 96,978.3K
11:02 2,800.49 2,801.66 2,800.46 2,801.55 112,614.8K
11:03 2,801.59 2,802.08 2,800.80 2,800.80 50,939.4K
11:04 2,800.65 2,800.65 2,800.28 2,800.37 82,762.0K
11:05 2,800.02 2,800.02 2,799.35 2,799.64 96,726.7K
11:06 2,799.98 2,800.14 2,799.70 2,799.83 85,732.2K
11:07 2,800.50 2,801.53 2,800.50 2,800.79 146,868.2K
11:08 2,800.68 2,801.06 2,800.59 2,800.59 82,323.9K
11:09 2,800.57 2,800.57 2,799.26 2,799.26 117,012.4K
11:10 2,799.04 2,799.04 2,797.94 2,798.91 175,170.4K
11:11 2,799.32 2,799.37 2,795.74 2,795.74 296,297.1K
11:12 2,795.67 2,796.83 2,795.67 2,796.83 127,157.8K
11:13 2,797.00 2,798.39 2,797.00 2,797.50 217,571.0K
11:14 2,798.22 2,798.22 2,797.30 2,797.30 131,443.2K
11:15 2,796.86 2,797.98 2,796.84 2,797.98 227,020.4K
11:16 2,798.12 2,798.49 2,797.21 2,797.25 218,773.1K
11:17 2,797.34 2,799.98 2,797.26 2,799.05 216,645.8K
11:18 2,799.03 2,799.92 2,798.65 2,798.95 197,011.7K
11:19 2,799.02 2,799.02 2,798.05 2,798.34 133,268.3K
11:20 2,798.18 2,798.18 2,796.30 2,796.65 172,538.1K
11:21 2,796.87 2,798.06 2,796.87 2,798.04 153,271.3K
11:22 2,797.83 2,797.91 2,796.80 2,796.80 97,226.5K
11:23 2,796.69 2,796.76 2,796.30 2,796.56 92,010.3K
11:24 2,796.19 2,796.19 2,794.71 2,794.71 177,964.1K
11:25 2,794.18 2,796.89 2,794.02 2,796.89 178,094.6K
11:26 2,797.07 2,797.53 2,796.04 2,796.04 103,293.6K
11:27 2,795.34 2,795.51 2,794.99 2,795.51 97,305.0K
11:28 2,795.85 2,795.85 2,794.09 2,794.09 153,572.9K
11:29 2,794.16 2,795.29 2,794.16 2,795.28 101,050.5K
11:30 2,795.38 2,795.40 2,794.31 2,794.36 147,894.4K
11:31 2,794.41 2,794.41 2,793.80 2,794.36 114,193.4K
11:32 2,794.54 2,794.54 2,793.62 2,793.62 98,576.0K
11:33 2,793.73 2,794.33 2,793.38 2,794.31 127,856.0K
11:34 2,794.44 2,794.44 2,794.02 2,794.02 92,202.9K
11:35 2,794.50 2,794.62 2,793.67 2,794.28 155,654.0K
11:36 2,794.26 2,795.52 2,793.98 2,794.72 187,905.5K
11:37 2,794.91 2,794.91 2,793.56 2,794.46 150,452.7K
11:38 2,794.96 2,794.96 2,794.00 2,794.10 117,868.7K
11:39 2,793.35 2,793.35 2,792.47 2,793.04 244,957.5K
11:40 2,792.90 2,792.90 2,792.09 2,792.09 91,715.9K
11:41 2,791.92 2,791.92 2,789.97 2,790.21 256,465.4K
11:42 2,790.25 2,791.14 2,790.25 2,790.59 145,989.8K
11:43 2,790.80 2,792.23 2,790.80 2,792.23 159,323.2K
11:44 2,792.24 2,792.99 2,791.99 2,792.99 104,339.4K
11:45 2,792.39 2,792.39 2,791.32 2,791.71 124,226.2K
11:46 2,792.19 2,793.59 2,792.05 2,793.59 85,245.1K
11:47 2,793.99 2,794.58 2,793.62 2,794.58 80,804.2K
11:48 2,794.68 2,795.65 2,794.68 2,795.28 107,373.0K
11:49 2,795.31 2,796.08 2,795.03 2,796.08 178,214.1K
11:50 2,796.20 2,796.74 2,796.20 2,796.47 75,156.8K
11:51 2,796.21 2,796.35 2,796.09 2,796.09 41,629.7K
11:52 2,795.86 2,795.91 2,795.54 2,795.59 71,179.8K
11:53 2,795.52 2,795.90 2,795.19 2,795.32 77,447.0K
11:54 2,795.29 2,795.79 2,795.26 2,795.32 62,959.8K
11:55 2,795.60 2,796.38 2,795.50 2,796.28 63,903.4K
11:56 2,796.39 2,796.45 2,795.90 2,796.35 130,182.6K
11:57 2,796.32 2,796.32 2,795.45 2,795.45 38,601.4K
11:58 2,795.22 2,795.30 2,794.86 2,795.30 50,581.5K
11:59 2,795.36 2,795.36 2,794.54 2,794.76 87,974.0K
12:00 2,794.80 2,794.80 2,794.46 2,794.46 58,598.7K
12:01 2,794.14 2,794.14 2,793.70 2,793.75 70,474.1K
12:02 2,793.68 2,793.90 2,792.91 2,793.09 68,564.2K
12:03 2,792.84 2,792.84 2,791.46 2,791.53 190,405.8K
12:04 2,791.49 2,791.57 2,790.70 2,790.81 147,889.5K
12:05 2,790.75 2,790.75 2,790.23 2,790.52 157,975.8K
12:06 2,791.00 2,791.83 2,790.24 2,791.83 127,579.9K
12:07 2,791.59 2,791.98 2,791.34 2,791.96 150,467.3K
12:08 2,791.89 2,792.55 2,791.89 2,792.13 85,959.4K
12:09 2,792.51 2,793.00 2,791.59 2,791.59 110,561.5K
12:10 2,791.03 2,793.58 2,791.03 2,793.58 112,063.4K
12:11 2,793.62 2,793.62 2,793.03 2,793.31 48,715.6K
12:12 2,792.97 2,793.06 2,792.72 2,793.06 62,761.0K
12:13 2,793.14 2,793.23 2,792.27 2,792.33 54,543.9K
12:14 2,792.56 2,792.56 2,792.04 2,792.16 60,323.7K
12:15 2,792.29 2,793.56 2,792.29 2,793.48 62,577.3K
12:16 2,793.17 2,793.17 2,791.88 2,791.88 83,757.5K
12:17 2,792.21 2,792.21 2,791.60 2,791.68 71,193.5K
12:18 2,791.47 2,792.31 2,791.47 2,791.93 78,809.7K
12:19 2,791.99 2,791.99 2,791.26 2,791.41 110,412.9K
12:20 2,791.46 2,791.82 2,791.46 2,791.71 72,280.5K
12:21 2,791.31 2,791.45 2,791.09 2,791.24 100,669.2K
12:22 2,791.17 2,791.44 2,791.13 2,791.25 46,910.7K
12:23 2,791.32 2,791.32 2,790.96 2,791.05 60,114.6K
12:24 2,790.96 2,791.06 2,790.46 2,790.64 64,569.9K
12:25 2,790.29 2,790.90 2,790.23 2,790.88 86,831.6K
12:26 2,791.12 2,791.12 2,790.78 2,791.01 96,337.0K
12:27 2,791.09 2,792.50 2,791.08 2,792.50 105,833.6K
12:28 2,792.59 2,792.61 2,792.22 2,792.26 79,237.3K
12:29 2,792.42 2,792.42 2,791.37 2,791.57 79,936.0K
12:30 2,791.32 2,791.32 2,790.08 2,790.08 101,069.2K
12:31 2,789.77 2,791.51 2,789.08 2,791.47 206,231.6K
12:32 2,791.42 2,791.50 2,790.60 2,790.78 71,566.7K
12:33 2,790.62 2,790.62 2,789.88 2,789.88 63,893.7K
12:34 2,789.59 2,789.81 2,789.42 2,789.81 49,439.0K
12:35 2,790.14 2,790.93 2,790.14 2,790.93 66,577.2K
12:36 2,790.87 2,791.15 2,790.70 2,790.72 59,721.1K
12:37 2,790.63 2,790.77 2,790.34 2,790.34 29,842.6K
12:38 2,790.48 2,791.48 2,790.48 2,791.48 62,278.6K
12:39 2,791.51 2,792.97 2,791.27 2,792.97 121,632.4K
12:40 2,792.97 2,793.14 2,792.97 2,793.12 90,118.8K
12:41 2,793.17 2,793.75 2,793.17 2,793.75 69,146.1K
12:42 2,793.72 2,794.63 2,793.72 2,794.61 96,008.4K
12:43 2,795.23 2,795.67 2,795.23 2,795.64 165,260.1K
12:44 2,795.90 2,796.25 2,795.89 2,795.95 65,025.8K
12:45 2,796.03 2,796.03 2,795.37 2,795.42 59,963.9K
12:46 2,795.43 2,795.49 2,794.94 2,794.97 46,804.2K
12:47 2,795.01 2,795.07 2,794.69 2,794.69 36,825.7K
12:48 2,794.40 2,797.11 2,794.35 2,797.11 125,189.3K
12:49 2,798.38 2,799.59 2,798.38 2,799.59 295,171.0K
12:50 2,799.52 2,800.04 2,798.98 2,799.08 83,533.0K
12:51 2,798.96 2,799.18 2,798.49 2,799.08 78,005.1K
12:52 2,799.93 2,801.18 2,799.89 2,800.99 180,586.6K
12:53 2,801.33 2,801.53 2,800.70 2,801.53 105,164.4K
12:54 2,800.97 2,801.10 2,800.67 2,800.67 82,220.2K
12:55 2,800.94 2,800.94 2,800.74 2,800.86 69,596.3K
12:56 2,801.07 2,801.16 2,800.66 2,800.98 73,253.7K
12:57 2,800.72 2,800.85 2,800.58 2,800.61 52,349.2K
12:58 2,800.88 2,801.39 2,800.71 2,801.38 90,420.6K
12:59 2,801.52 2,802.94 2,801.40 2,802.94 128,619.4K
13:00 2,803.08 2,803.49 2,803.07 2,803.42 96,840.4K
13:01 2,803.55 2,804.11 2,803.55 2,804.05 106,049.2K
13:02 2,804.05 2,804.11 2,802.42 2,802.42 119,604.0K
13:03 2,802.57 2,804.53 2,802.57 2,804.53 102,191.0K
13:04 2,804.59 2,805.25 2,804.59 2,804.92 152,397.3K
13:05 2,805.21 2,805.34 2,804.81 2,805.34 102,817.6K
13:06 2,805.73 2,806.22 2,805.40 2,805.40 116,916.5K
13:07 2,805.46 2,805.76 2,805.26 2,805.26 62,594.3K
13:08 2,805.26 2,805.81 2,804.58 2,805.62 171,796.7K
13:09 2,805.63 2,805.93 2,805.59 2,805.75 78,685.0K
13:10 2,805.56 2,806.12 2,805.56 2,806.07 113,170.7K
13:11 2,806.07 2,806.07 2,805.15 2,805.15 62,221.7K
13:12 2,805.21 2,805.21 2,804.54 2,804.68 46,816.9K
13:13 2,804.52 2,804.63 2,804.20 2,804.26 40,017.1K
13:14 2,804.36 2,804.75 2,804.34 2,804.45 52,535.8K
13:15 2,804.33 2,804.33 2,803.59 2,803.80 61,831.9K
13:16 2,804.05 2,804.19 2,803.73 2,804.19 61,700.7K
13:17 2,804.25 2,804.59 2,804.25 2,804.49 80,158.8K
13:18 2,804.60 2,805.58 2,804.56 2,805.58 93,572.6K
13:19 2,805.71 2,806.01 2,805.47 2,806.00 75,131.4K
13:20 2,806.18 2,807.43 2,806.15 2,807.16 134,784.8K
13:21 2,807.35 2,807.77 2,807.26 2,807.33 103,442.7K
13:22 2,807.65 2,807.65 2,806.77 2,806.77 52,703.2K
13:23 2,806.81 2,806.89 2,806.03 2,806.03 90,964.7K
13:24 2,806.18 2,806.40 2,805.79 2,805.87 59,606.1K
13:25 2,806.08 2,806.27 2,805.89 2,805.98 61,454.8K
13:26 2,806.17 2,806.17 2,804.97 2,805.02 60,988.3K
13:27 2,805.59 2,806.02 2,805.59 2,805.72 48,144.1K
13:28 2,805.57 2,805.86 2,805.18 2,805.18 45,816.4K
13:29 2,805.61 2,806.21 2,805.61 2,805.83 100,693.8K
13:30 2,805.95 2,806.24 2,805.93 2,806.08 63,889.3K
13:31 2,806.11 2,806.56 2,806.11 2,806.33 45,097.9K
13:32 2,806.14 2,806.61 2,806.10 2,806.61 40,986.3K
13:33 2,806.57 2,806.57 2,806.15 2,806.27 27,215.2K
13:34 2,806.11 2,806.18 2,805.78 2,805.89 50,740.6K
13:35 2,805.78 2,806.98 2,805.68 2,806.98 75,331.3K
13:36 2,807.14 2,808.60 2,807.00 2,808.60 191,542.7K
13:37 2,808.77 2,808.97 2,808.74 2,808.74 98,367.5K
13:38 2,808.86 2,808.86 2,808.29 2,808.29 63,667.1K
13:39 2,808.49 2,808.98 2,808.36 2,808.98 64,001.6K
13:40 2,808.95 2,809.58 2,808.94 2,809.58 114,261.3K
13:41 2,809.60 2,809.99 2,809.55 2,809.94 70,657.0K
13:42 2,810.00 2,810.53 2,810.00 2,810.53 124,830.0K
13:43 2,810.66 2,811.67 2,810.50 2,811.66 112,231.7K
13:44 2,811.65 2,811.72 2,810.99 2,810.99 85,325.3K
13:45 2,810.99 2,812.25 2,810.99 2,812.25 142,174.1K
13:46 2,811.97 2,811.97 2,810.77 2,810.77 109,863.5K
13:47 2,810.75 2,810.95 2,810.59 2,810.59 82,586.4K
13:48 2,810.53 2,810.53 2,809.64 2,809.64 50,854.0K
13:49 2,809.66 2,810.22 2,809.49 2,810.22 44,324.2K
13:50 2,809.80 2,809.80 2,808.92 2,809.29 105,911.0K
13:51 2,809.25 2,809.25 2,808.88 2,808.91 70,839.0K
13:52 2,808.92 2,808.92 2,808.71 2,808.90 67,326.6K
13:53 2,808.62 2,809.50 2,808.58 2,809.50 45,136.3K
13:54 2,809.56 2,809.56 2,809.42 2,809.42 33,417.8K
13:55 2,809.61 2,809.87 2,809.36 2,809.80 188,561.6K
13:56 2,810.22 2,810.49 2,809.79 2,809.79 72,644.1K
13:57 2,809.93 2,810.02 2,809.74 2,809.92 78,908.6K
13:58 2,809.80 2,810.05 2,809.77 2,809.82 48,657.3K
13:59 2,809.92 2,810.74 2,809.92 2,810.74 112,634.0K
14:00 2,810.81 2,811.34 2,810.80 2,811.09 55,188.6K
14:01 2,811.20 2,811.36 2,811.15 2,811.19 28,716.7K
14:02 2,811.11 2,811.11 2,809.74 2,810.00 91,462.8K
14:03 2,809.99 2,810.31 2,809.77 2,810.13 23,349.5K
14:04 2,810.18 2,810.44 2,809.82 2,809.85 39,484.8K
14:05 2,809.96 2,810.14 2,809.75 2,810.09 35,837.2K
14:06 2,810.31 2,810.97 2,810.31 2,810.89 65,672.3K
14:07 2,810.64 2,811.19 2,810.64 2,811.13 45,654.8K
14:08 2,811.08 2,811.36 2,811.08 2,811.22 23,337.6K
14:09 2,811.28 2,811.29 2,811.08 2,811.18 39,899.0K
14:10 2,810.64 2,810.70 2,810.45 2,810.70 43,299.7K
14:11 2,810.60 2,810.74 2,810.37 2,810.40 42,917.2K
14:12 2,810.43 2,810.43 2,809.26 2,809.26 40,487.8K
14:13 2,808.80 2,808.80 2,808.14 2,808.26 71,252.2K
14:14 2,808.38 2,808.78 2,808.38 2,808.75 45,308.2K
14:15 2,808.58 2,808.84 2,808.45 2,808.77 60,472.7K
14:16 2,808.61 2,808.72 2,808.50 2,808.53 27,293.5K
14:17 2,808.44 2,808.53 2,808.12 2,808.12 60,658.1K
14:18 2,808.18 2,808.53 2,808.07 2,808.50 30,315.1K
14:19 2,808.67 2,809.11 2,808.67 2,808.93 23,550.5K
14:20 2,808.86 2,809.44 2,808.81 2,809.33 32,054.4K
14:21 2,809.30 2,810.08 2,809.30 2,809.97 60,762.4K
14:22 2,809.85 2,810.06 2,809.68 2,809.79 75,211.6K
14:23 2,809.72 2,810.21 2,809.72 2,810.06 40,089.8K
14:24 2,810.09 2,810.87 2,810.09 2,810.87 93,388.4K
14:25 2,811.20 2,811.51 2,811.20 2,811.44 131,694.8K
14:26 2,812.06 2,813.64 2,811.94 2,813.64 247,704.6K
14:27 2,813.63 2,814.31 2,813.58 2,814.31 155,918.4K
14:28 2,815.03 2,815.90 2,815.03 2,815.90 254,873.7K
14:29 2,815.87 2,815.87 2,814.34 2,814.34 112,051.1K
14:30 2,814.34 2,815.44 2,814.34 2,815.44 101,728.7K
14:31 2,815.35 2,815.48 2,814.91 2,814.91 86,091.0K
14:32 2,814.51 2,814.61 2,814.32 2,814.61 84,122.3K
14:33 2,814.40 2,814.40 2,813.42 2,813.51 73,632.9K
14:34 2,813.47 2,814.06 2,813.16 2,813.35 112,959.2K
14:35 2,814.62 2,815.39 2,814.32 2,815.39 131,935.0K
14:36 2,815.88 2,816.38 2,815.62 2,816.33 149,498.7K
14:37 2,816.74 2,817.31 2,816.67 2,817.07 141,632.7K
14:38 2,816.90 2,816.90 2,815.72 2,815.99 93,826.6K
14:39 2,816.66 2,816.74 2,816.27 2,816.69 96,762.7K
14:40 2,816.90 2,818.35 2,816.90 2,818.13 169,110.5K
14:41 2,819.02 2,819.22 2,818.67 2,818.67 203,080.4K
14:42 2,818.43 2,818.56 2,817.37 2,817.37 175,514.9K
14:43 2,818.31 2,818.94 2,818.31 2,818.43 222,111.6K
14:44 2,818.15 2,820.52 2,818.01 2,820.52 283,409.8K
14:45 2,820.67 2,821.09 2,819.66 2,819.66 198,024.0K
14:46 2,819.44 2,819.46 2,818.95 2,819.10 95,209.1K
14:47 2,819.03 2,819.03 2,817.99 2,818.09 73,616.0K
14:48 2,818.65 2,819.43 2,818.42 2,818.89 159,104.5K
14:49 2,819.36 2,819.67 2,818.98 2,819.06 111,652.7K
14:50 2,818.92 2,819.31 2,818.25 2,818.25 96,626.7K
14:51 2,818.34 2,818.92 2,818.13 2,818.13 58,217.9K
14:52 2,818.18 2,818.22 2,816.79 2,817.40 117,215.9K
14:53 2,817.27 2,817.27 2,816.52 2,816.56 66,047.5K
14:54 2,816.31 2,816.48 2,815.84 2,815.94 82,463.1K
14:55 2,815.86 2,816.34 2,815.68 2,816.34 55,461.0K
14:56 2,817.30 2,817.39 2,816.91 2,816.95 56,715.7K
14:57 2,816.83 2,816.83 2,816.04 2,816.13 55,288.6K
14:58 2,816.05 2,816.08 2,815.43 2,815.48 45,618.6K
14:59 2,814.67 2,814.79 2,814.36 2,814.42 85,520.0K
15:00 2,814.36 2,814.99 2,814.36 2,814.99 49,112.3K
15:01 2,814.98 2,815.30 2,814.98 2,815.07 35,272.1K
15:02 2,815.10 2,815.18 2,814.83 2,814.83 106,228.8K
15:03 2,814.72 2,814.87 2,813.89 2,813.89 140,589.6K
15:04 2,813.69 2,813.69 2,813.09 2,813.11 68,423.2K
15:05 2,813.48 2,814.99 2,813.28 2,814.87 88,568.8K
15:06 2,814.84 2,814.99 2,814.65 2,814.75 42,723.2K
15:07 2,814.64 2,815.08 2,814.57 2,815.08 59,676.3K
15:08 2,814.96 2,816.56 2,814.86 2,816.56 72,165.1K
15:09 2,816.88 2,817.29 2,815.54 2,815.54 91,651.4K
15:10 2,815.64 2,815.68 2,815.29 2,815.29 22,192.3K
15:11 2,815.05 2,815.10 2,813.72 2,813.72 84,099.0K
15:12 2,813.71 2,813.76 2,812.13 2,812.15 92,967.3K
15:13 2,810.71 2,810.80 2,809.71 2,809.94 159,167.6K
15:14 2,809.78 2,810.46 2,809.78 2,810.46 64,636.0K
15:15 2,810.18 2,810.18 2,809.41 2,809.41 81,396.9K
15:16 2,809.46 2,809.88 2,809.25 2,809.25 73,486.9K
15:17 2,809.53 2,809.58 2,809.18 2,809.54 55,428.3K
15:18 2,809.28 2,809.39 2,808.58 2,808.66 79,050.1K
15:19 2,808.63 2,809.00 2,808.00 2,808.00 67,756.4K
15:20 2,808.55 2,810.38 2,808.55 2,810.26 50,571.9K
15:21 2,809.90 2,810.30 2,809.80 2,810.16 46,696.6K
15:22 2,810.28 2,811.70 2,810.28 2,810.98 76,786.6K
15:23 2,810.83 2,810.89 2,810.58 2,810.59 32,675.3K
15:24 2,810.50 2,810.71 2,810.10 2,810.15 34,809.9K
15:25 2,810.23 2,810.23 2,809.38 2,809.38 33,338.3K
15:26 2,809.31 2,809.57 2,808.83 2,808.83 56,223.0K
15:27 2,808.73 2,808.90 2,807.90 2,808.09 51,105.8K
15:28 2,808.47 2,809.84 2,808.47 2,809.84 47,813.8K
15:29 2,809.86 2,810.31 2,809.80 2,809.82 28,006.4K
15:30 2,809.72 2,809.83 2,809.23 2,809.83 20,805.5K
15:31 2,810.02 2,810.60 2,809.92 2,810.57 36,461.8K
15:32 2,810.71 2,810.81 2,810.52 2,810.52 50,677.1K
15:33 2,810.53 2,810.53 2,809.98 2,810.04 28,481.8K
15:34 2,809.95 2,810.67 2,809.88 2,810.66 41,962.5K
15:35 2,810.76 2,810.76 2,810.47 2,810.47 40,429.7K
15:36 2,810.71 2,811.33 2,810.64 2,811.29 49,015.7K
15:37 2,811.21 2,811.57 2,811.21 2,811.54 60,061.7K
15:38 2,811.62 2,812.28 2,811.38 2,812.20 49,941.4K
15:39 2,812.17 2,813.47 2,812.17 2,813.47 83,986.1K
15:40 2,813.19 2,813.19 2,812.29 2,812.68 66,903.3K
15:41 2,812.20 2,812.37 2,811.76 2,811.88 40,437.9K
15:42 2,811.92 2,812.35 2,811.33 2,811.47 94,676.4K
15:43 2,811.65 2,811.89 2,811.31 2,811.88 56,661.7K
15:44 2,811.90 2,812.84 2,811.72 2,812.84 48,292.8K
15:45 2,812.77 2,812.77 2,811.57 2,811.98 33,796.9K
15:46 2,812.07 2,812.07 2,811.26 2,811.26 40,920.7K
15:47 2,811.30 2,811.39 2,810.49 2,810.49 80,648.4K
15:48 2,810.23 2,810.24 2,809.57 2,809.57 35,157.3K
15:49 2,809.42 2,810.47 2,809.36 2,810.43 50,103.3K
15:50 2,810.50 2,810.97 2,810.50 2,810.91 29,003.8K
15:51 2,810.82 2,811.12 2,810.71 2,810.71 22,737.7K
15:52 2,810.08 2,810.08 2,809.42 2,809.42 101,405.5K
15:53 2,809.02 2,809.21 2,808.44 2,808.44 67,179.8K
15:54 2,808.48 2,808.48 2,805.78 2,806.38 179,036.8K
15:55 2,806.32 2,806.32 2,804.52 2,804.94 156,317.9K
15:56 2,805.12 2,805.23 2,803.71 2,804.17 148,956.7K
15:57 2,803.98 2,804.29 2,803.90 2,803.90 64,886.1K
15:58 2,803.81 2,804.23 2,803.81 2,803.85 76,022.2K
15:59 2,803.72 2,804.17 2,803.52 2,803.68 89,674.6K
16:00 2,803.59 2,803.59 2,802.98 2,802.98 93,921.6K
16:01 2,803.08 2,805.16 2,803.08 2,805.07 90,540.8K
16:02 2,805.62 2,806.00 2,805.54 2,805.59 58,471.0K
16:03 2,805.48 2,806.02 2,805.29 2,805.64 49,312.9K
16:04 2,805.58 2,806.02 2,805.49 2,805.96 82,568.5K
16:05 2,805.90 2,806.10 2,805.32 2,805.32 45,620.6K
16:06 2,805.38 2,805.44 2,804.63 2,804.63 59,109.2K
16:07 2,804.50 2,805.00 2,804.50 2,805.00 61,356.7K
16:08 2,805.25 2,805.81 2,805.25 2,805.81 56,983.2K
16:09 2,805.86 2,805.95 2,805.48 2,805.48 53,620.3K
16:10 2,805.48 2,805.50 2,804.85 2,805.31 133,736.3K
16:11 2,805.32 2,805.93 2,805.17 2,805.70 168,438.9K
16:12 2,805.64 2,805.65 2,804.86 2,804.89 73,764.5K
16:13 2,805.10 2,805.67 2,804.91 2,804.91 53,339.6K
16:14 2,804.77 2,805.80 2,804.77 2,805.63 35,758.6K
16:15 2,805.44 2,806.48 2,805.44 2,806.48 49,338.3K
16:16 2,806.58 2,807.26 2,806.58 2,807.15 68,448.8K
16:17 2,807.17 2,807.66 2,807.17 2,807.55 44,024.5K
16:18 2,807.37 2,807.63 2,807.28 2,807.28 53,945.9K
16:19 2,807.07 2,807.18 2,806.99 2,807.08 42,019.2K
16:20 2,807.05 2,807.05 2,806.45 2,806.46 56,790.5K
16:21 2,806.26 2,806.34 2,805.00 2,805.08 58,833.0K
16:22 2,804.87 2,805.87 2,804.82 2,805.87 34,491.0K
16:23 2,805.87 2,806.36 2,805.87 2,806.36 35,308.5K
16:24 2,806.29 2,806.29 2,805.29 2,805.37 30,926.7K
16:25 2,805.27 2,805.67 2,803.66 2,803.66 77,252.7K
16:26 2,804.08 2,804.84 2,804.08 2,804.77 32,049.0K
16:27 2,804.80 2,804.82 2,804.59 2,804.59 56,233.5K
16:28 2,804.70 2,804.70 2,803.61 2,803.61 80,865.2K
16:29 2,803.73 2,804.37 2,803.63 2,804.37 49,829.7K
16:30 2,804.38 2,804.55 2,804.23 2,804.40 50,216.3K
16:31 2,804.47 2,804.60 2,804.07 2,804.07 60,412.9K
16:32 2,803.97 2,804.83 2,803.97 2,804.83 53,776.3K
16:33 2,805.11 2,805.48 2,805.11 2,805.23 33,272.2K
16:34 2,805.05 2,805.92 2,805.01 2,805.92 65,184.5K
16:35 2,805.93 2,808.10 2,805.93 2,807.87 153,605.5K
16:36 2,808.03 2,808.03 2,807.39 2,807.57 58,324.8K
16:37 2,807.67 2,807.67 2,807.22 2,807.22 68,730.9K
16:38 2,807.13 2,807.50 2,807.05 2,807.46 58,063.0K
16:39 2,808.10 2,808.54 2,808.03 2,808.45 104,357.0K
16:40 2,808.55 2,808.84 2,808.16 2,808.16 64,246.1K
16:41 2,807.32 2,807.35 2,806.21 2,806.39 60,352.1K
16:42 2,806.27 2,806.29 2,805.23 2,805.23 49,701.4K
16:43 2,805.09 2,805.20 2,804.67 2,804.67 49,458.3K
16:44 2,804.82 2,805.51 2,804.82 2,805.20 40,064.8K
16:45 2,805.11 2,805.11 2,804.63 2,804.76 37,410.8K
16:46 2,804.51 2,804.68 2,804.02 2,804.23 36,841.7K
16:47 2,804.43 2,804.45 2,803.96 2,804.04 35,917.0K
16:48 2,803.85 2,804.06 2,803.51 2,803.51 49,614.3K
16:49 2,803.34 2,803.62 2,802.96 2,802.96 65,047.6K
16:50 2,802.96 2,802.96 2,802.49 2,802.49 40,656.0K
16:51 2,802.62 2,802.80 2,802.06 2,802.06 71,403.4K
16:52 2,802.27 2,802.27 2,802.05 2,802.13 58,401.7K
16:53 2,802.14 2,802.92 2,802.14 2,802.92 75,947.8K
16:54 2,803.00 2,803.35 2,803.00 2,803.30 23,869.8K
16:55 2,803.14 2,803.14 2,802.28 2,802.39 57,967.2K
16:56 2,802.35 2,802.35 2,801.73 2,801.73 40,489.5K
16:57 2,802.03 2,802.53 2,802.03 2,802.53 31,020.3K
16:58 2,802.46 2,803.43 2,802.44 2,803.43 37,716.5K
16:59 2,803.39 2,803.39 2,802.85 2,802.88 27,710.2K
17:00 2,802.58 2,802.58 2,802.27 2,802.35 30,362.8K
17:01 2,802.24 2,802.24 2,800.98 2,801.00 96,341.3K
17:02 2,800.94 2,802.07 2,800.94 2,802.07 46,194.1K
17:03 2,802.02 2,802.56 2,802.02 2,802.44 60,351.5K
17:04 2,802.59 2,802.59 2,801.81 2,801.92 36,716.2K
17:05 2,801.97 2,801.97 2,801.43 2,801.43 70,453.8K
17:06 2,801.32 2,801.32 2,800.78 2,800.98 45,555.3K
17:07 2,801.13 2,801.40 2,801.05 2,801.40 52,866.1K
17:08 2,801.38 2,801.84 2,801.27 2,801.84 41,838.5K
17:09 2,802.14 2,802.70 2,802.14 2,802.70 44,288.4K
17:10 2,802.76 2,802.76 2,801.55 2,801.55 34,958.3K
17:11 2,801.67 2,801.76 2,801.18 2,801.22 40,535.7K
17:12 2,801.38 2,801.93 2,801.19 2,801.91 33,202.5K
17:13 2,801.98 2,801.98 2,800.59 2,800.66 45,229.4K
17:14 2,800.60 2,800.60 2,799.09 2,799.15 135,701.8K
17:15 2,798.66 2,799.32 2,798.55 2,799.32 131,575.1K
17:16 2,799.24 2,800.26 2,799.20 2,800.26 46,449.5K
17:17 2,800.23 2,800.27 2,799.93 2,800.00 30,577.8K
17:18 2,799.57 2,799.58 2,799.16 2,799.16 27,184.5K
17:19 2,799.23 2,799.39 2,798.67 2,798.85 94,142.4K
17:20 2,798.91 2,800.79 2,798.91 2,800.79 63,672.8K
17:21 2,800.88 2,801.33 2,800.87 2,801.08 100,290.3K
17:22 2,801.12 2,801.12 2,800.78 2,800.78 56,020.6K
17:23 2,800.78 2,800.78 2,800.36 2,800.40 33,525.4K
17:24 2,800.32 2,800.61 2,800.31 2,800.61 51,113.8K
17:25 2,800.89 2,801.74 2,800.82 2,801.63 80,292.5K
17:26 2,801.62 2,801.62 2,801.08 2,801.08 44,007.3K
17:27 2,800.93 2,801.09 2,800.63 2,800.66 19,807.6K
17:28 2,800.66 2,800.70 2,800.49 2,800.60 25,783.8K
17:29 2,800.45 2,800.45 2,799.60 2,799.60 44,568.0K
17:30 2,799.69 2,801.80 2,799.69 2,801.76 85,227.1K
17:31 2,802.12 2,802.42 2,802.12 2,802.39 39,138.9K
17:32 2,803.68 2,809.30 2,803.68 2,809.03 333,760.3K
17:33 2,808.75 2,808.75 2,807.45 2,807.45 106,797.1K
17:34 2,807.25 2,807.26 2,806.26 2,806.26 35,503.2K
17:35 2,806.41 2,807.33 2,806.41 2,807.17 30,818.6K
17:36 2,807.19 2,807.36 2,806.95 2,806.97 83,270.6K
17:37 2,806.58 2,806.61 2,805.61 2,805.62 90,239.3K
17:38 2,805.18 2,805.73 2,805.18 2,805.53 52,390.4K
17:39 2,805.56 2,807.54 2,805.56 2,807.54 57,971.9K
17:40 2,807.11 2,809.34 2,807.11 2,809.23 71,209.2K
17:41 2,809.25 2,809.25 2,807.21 2,807.21 67,384.0K
17:42 2,806.80 2,806.83 2,806.20 2,806.35 52,670.3K
17:43 2,806.39 2,806.67 2,806.09 2,806.45 36,305.0K
17:44 2,806.37 2,806.58 2,806.13 2,806.48 48,496.9K
17:45 2,806.84 2,806.90 2,806.23 2,806.28 55,192.8K
17:46 2,806.39 2,807.00 2,806.39 2,806.81 25,046.3K
17:47 2,806.57 2,806.74 2,806.07 2,806.15 33,673.6K
17:48 2,806.19 2,808.38 2,806.19 2,808.38 63,235.8K
17:49 2,807.90 2,807.90 2,806.17 2,806.17 49,644.0K
17:50 2,805.67 2,806.28 2,805.34 2,806.28 46,608.6K
17:51 2,805.98 2,806.24 2,805.94 2,806.05 28,545.2K
17:52 2,806.13 2,806.40 2,806.02 2,806.28 37,046.4K
17:53 2,806.33 2,806.46 2,805.64 2,805.64 30,192.0K
17:54 2,805.67 2,805.97 2,805.42 2,805.46 65,522.0K
17:55 2,805.33 2,806.07 2,805.32 2,806.06 33,677.3K
17:56 2,806.40 2,807.11 2,806.40 2,806.41 29,176.8K
17:57 2,806.40 2,806.50 2,805.38 2,805.38 40,302.7K
17:58 2,805.04 2,805.46 2,804.96 2,805.46 19,349.9K
17:59 2,805.40 2,805.91 2,805.31 2,805.83 20,874.3K
18:00 2,805.85 2,806.72 2,805.85 2,806.08 57,490.7K
18:01 2,806.05 2,806.28 2,805.71 2,805.71 45,482.9K
18:02 2,805.29 2,805.59 2,805.29 2,805.31 47,769.7K
18:03 2,805.17 2,805.17 2,804.41 2,804.41 85,584.3K
18:04 2,804.37 2,805.21 2,804.27 2,805.21 27,077.1K
18:05 2,805.44 2,806.15 2,805.44 2,805.66 22,437.3K
18:06 2,805.41 2,805.61 2,805.29 2,805.61 19,144.0K
18:07 2,805.84 2,806.79 2,805.84 2,806.53 50,430.5K
18:08 2,806.63 2,807.11 2,806.63 2,807.00 56,834.5K
18:09 2,807.06 2,807.24 2,806.93 2,806.93 36,452.5K
18:10 2,806.98 2,806.98 2,806.03 2,806.04 37,166.5K
18:11 2,805.86 2,805.86 2,804.95 2,804.95 25,093.6K
18:12 2,804.88 2,805.29 2,804.74 2,804.76 27,351.3K
18:13 2,804.71 2,804.71 2,803.65 2,803.65 57,765.2K
18:14 2,803.52 2,803.76 2,803.35 2,803.67 33,794.8K
18:15 2,803.85 2,804.03 2,803.69 2,803.77 31,619.1K
18:16 2,803.93 2,803.93 2,803.03 2,803.03 40,690.4K
18:17 2,803.16 2,803.55 2,803.16 2,803.20 50,334.3K
18:18 2,803.09 2,803.09 2,802.32 2,802.43 50,678.0K
18:19 2,802.56 2,803.01 2,802.56 2,802.92 45,119.6K
18:20 2,802.26 2,802.48 2,801.81 2,801.83 65,650.6K
18:21 2,801.16 2,801.87 2,801.12 2,801.81 58,310.5K
18:22 2,802.01 2,802.14 2,801.68 2,801.95 51,127.8K
18:23 2,801.92 2,802.42 2,801.76 2,801.80 77,326.6K
18:24 2,801.58 2,802.36 2,801.55 2,802.27 57,298.9K
18:25 2,802.28 2,802.39 2,802.04 2,802.10 26,795.9K
18:26 2,801.78 2,801.87 2,800.73 2,800.73 60,242.8K
18:27 2,800.79 2,801.32 2,800.79 2,801.09 30,433.2K
18:28 2,800.97 2,800.98 2,800.09 2,800.33 83,782.0K
18:29 2,800.29 2,800.31 2,800.04 2,800.23 36,543.7K
18:30 2,800.49 2,800.80 2,800.47 2,800.77 58,858.4K
18:31 2,800.72 2,800.84 2,800.62 2,800.84 28,974.7K
18:32 2,800.79 2,800.85 2,800.68 2,800.82 49,682.0K
18:33 2,800.80 2,800.96 2,800.78 2,800.81 38,025.2K
18:34 2,800.83 2,801.51 2,800.83 2,801.39 39,475.8K
18:35 2,801.59 2,802.63 2,801.59 2,802.58 56,263.2K
18:36 2,802.30 2,802.58 2,802.30 2,802.44 24,929.1K
18:37 2,802.46 2,802.46 2,802.04 2,802.27 139,098.8K
18:38 2,802.02 2,802.20 2,801.95 2,801.99 37,762.5K
18:39 2,801.90 2,802.44 2,801.90 2,802.09 62,206.1K
18:40 2,802.09 2,802.09 2,802.09 2,802.09 126,890.8K
18:43 2,801.65 2,801.65 2,801.65 2,801.65 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles