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 2,622.96 2,625.15 2,622.36 2,625.15 1,569,776.6K
10:01 2,625.26 2,626.84 2,625.26 2,626.84 369,893.0K
10:02 2,627.28 2,628.82 2,627.28 2,628.82 479,363.8K
10:03 2,629.06 2,631.02 2,629.04 2,631.02 471,108.7K
10:04 2,629.88 2,631.11 2,628.84 2,630.30 459,047.2K
10:05 2,632.26 2,633.13 2,630.13 2,630.13 490,234.4K
10:06 2,630.20 2,631.42 2,630.20 2,631.29 250,390.6K
10:07 2,631.54 2,631.54 2,629.55 2,629.55 244,524.0K
10:08 2,629.66 2,630.28 2,628.67 2,628.77 228,973.5K
10:09 2,628.63 2,631.75 2,628.63 2,631.75 199,644.6K
10:10 2,632.00 2,632.27 2,630.83 2,630.96 186,961.2K
10:11 2,630.98 2,630.98 2,628.68 2,628.68 222,966.6K
10:12 2,628.62 2,631.23 2,628.62 2,630.99 233,894.6K
10:13 2,630.88 2,630.88 2,628.64 2,629.78 209,892.0K
10:14 2,629.97 2,630.14 2,629.15 2,629.15 156,041.5K
10:15 2,628.90 2,630.87 2,627.85 2,630.87 239,213.1K
10:16 2,632.05 2,634.77 2,632.05 2,634.77 349,511.2K
10:17 2,635.27 2,635.27 2,633.06 2,633.98 239,912.5K
10:18 2,633.84 2,634.43 2,633.41 2,633.41 218,377.9K
10:19 2,633.36 2,636.13 2,633.36 2,636.02 235,100.2K
10:20 2,636.31 2,636.65 2,633.72 2,633.98 185,934.2K
10:21 2,633.42 2,634.02 2,632.15 2,632.15 198,232.3K
10:22 2,631.62 2,631.87 2,630.62 2,630.62 300,067.8K
10:23 2,630.62 2,631.66 2,630.46 2,631.42 180,066.3K
10:24 2,631.57 2,631.57 2,630.76 2,630.93 131,042.6K
10:25 2,631.08 2,631.94 2,630.25 2,630.25 151,450.9K
10:26 2,630.21 2,630.21 2,629.18 2,629.45 198,251.5K
10:27 2,629.78 2,630.44 2,629.71 2,630.35 115,217.5K
10:28 2,630.17 2,631.81 2,630.17 2,631.48 190,476.5K
10:29 2,631.45 2,632.18 2,631.45 2,632.18 181,262.8K
10:30 2,632.31 2,633.36 2,632.31 2,632.79 172,577.9K
10:31 2,633.07 2,634.18 2,632.68 2,633.08 204,256.3K
10:32 2,633.09 2,633.09 2,631.09 2,631.09 190,144.4K
10:33 2,630.87 2,631.93 2,630.42 2,631.29 178,254.2K
10:34 2,631.62 2,632.48 2,631.25 2,632.48 131,271.2K
10:35 2,633.21 2,634.54 2,633.17 2,633.23 244,598.2K
10:36 2,632.03 2,632.15 2,629.81 2,629.81 245,197.1K
10:37 2,629.67 2,629.85 2,628.47 2,628.57 207,387.2K
10:38 2,628.61 2,629.92 2,628.47 2,629.63 136,813.1K
10:39 2,629.84 2,630.63 2,629.74 2,630.63 120,316.6K
10:40 2,630.14 2,630.23 2,628.60 2,629.22 174,435.2K
10:41 2,629.22 2,629.42 2,628.00 2,628.00 139,289.5K
10:42 2,628.06 2,628.96 2,627.67 2,628.86 427,459.6K
10:43 2,629.09 2,631.98 2,629.09 2,631.98 221,854.4K
10:44 2,631.86 2,631.86 2,630.91 2,630.91 172,569.7K
10:45 2,630.95 2,631.08 2,629.89 2,630.97 129,174.4K
10:46 2,631.11 2,633.54 2,631.11 2,633.54 160,683.5K
10:47 2,633.81 2,633.81 2,632.94 2,632.96 106,488.5K
10:48 2,632.97 2,634.46 2,632.97 2,634.46 86,598.8K
10:49 2,634.63 2,637.23 2,634.63 2,637.23 202,143.6K
10:50 2,637.61 2,638.22 2,636.62 2,637.36 258,786.7K
10:51 2,637.33 2,638.19 2,637.33 2,637.47 178,237.4K
10:52 2,637.49 2,637.54 2,636.89 2,636.89 192,648.8K
10:53 2,637.00 2,637.00 2,634.90 2,635.34 166,473.4K
10:54 2,635.30 2,637.85 2,635.30 2,637.17 190,169.8K
10:55 2,637.16 2,637.80 2,637.06 2,637.38 177,924.4K
10:56 2,637.35 2,639.10 2,637.35 2,638.51 202,064.6K
10:57 2,638.45 2,639.69 2,638.45 2,639.69 213,340.7K
10:58 2,639.87 2,640.13 2,638.05 2,638.23 372,186.6K
10:59 2,638.23 2,638.83 2,638.23 2,638.83 126,630.5K
11:00 2,639.11 2,639.94 2,638.73 2,638.73 188,673.4K
11:01 2,638.39 2,640.46 2,638.39 2,640.43 152,253.8K
11:02 2,641.02 2,641.88 2,641.02 2,641.60 202,272.3K
11:03 2,642.13 2,642.88 2,641.95 2,642.16 211,244.7K
11:04 2,642.15 2,642.15 2,640.69 2,641.52 365,879.6K
11:05 2,641.56 2,641.58 2,639.67 2,640.61 228,314.8K
11:06 2,640.51 2,641.53 2,640.28 2,641.53 159,083.1K
11:07 2,641.55 2,641.81 2,640.38 2,640.38 104,491.4K
11:08 2,640.31 2,640.33 2,639.80 2,639.80 126,745.4K
11:09 2,639.68 2,640.90 2,639.57 2,640.18 185,594.5K
11:10 2,640.20 2,640.20 2,639.72 2,640.00 129,921.0K
11:11 2,639.75 2,639.89 2,639.29 2,639.29 105,099.8K
11:12 2,639.45 2,639.45 2,636.21 2,636.21 415,218.5K
11:13 2,636.25 2,636.25 2,635.32 2,635.32 404,255.4K
11:14 2,635.36 2,635.74 2,634.08 2,634.30 252,339.4K
11:15 2,634.45 2,634.93 2,633.99 2,634.11 126,696.4K
11:16 2,633.55 2,634.86 2,633.22 2,634.86 166,845.9K
11:17 2,635.02 2,635.07 2,633.31 2,633.31 143,441.4K
11:18 2,633.78 2,634.69 2,633.78 2,634.31 118,269.7K
11:19 2,633.86 2,634.07 2,633.51 2,634.04 245,421.7K
11:20 2,634.75 2,634.75 2,633.47 2,634.31 156,552.9K
11:21 2,634.14 2,634.14 2,631.79 2,633.14 338,818.0K
11:22 2,633.42 2,633.95 2,633.09 2,633.09 166,764.7K
11:23 2,632.98 2,633.84 2,632.90 2,633.84 116,344.0K
11:24 2,633.86 2,634.13 2,633.44 2,634.11 111,996.0K
11:25 2,634.08 2,634.53 2,634.01 2,634.53 150,178.8K
11:26 2,634.57 2,634.69 2,633.81 2,634.18 154,158.7K
11:27 2,634.27 2,635.01 2,633.78 2,635.01 150,975.5K
11:28 2,635.23 2,637.26 2,635.23 2,637.26 263,313.1K
11:29 2,637.41 2,637.58 2,636.53 2,636.53 107,231.3K
11:30 2,636.52 2,636.96 2,636.14 2,636.14 86,914.8K
11:31 2,636.11 2,636.26 2,635.03 2,635.03 121,976.5K
11:32 2,634.38 2,635.00 2,634.20 2,634.62 151,685.8K
11:33 2,635.31 2,636.06 2,634.90 2,634.90 105,687.8K
11:34 2,635.06 2,635.06 2,634.29 2,634.46 86,905.9K
11:35 2,634.85 2,634.98 2,634.71 2,634.72 161,529.4K
11:36 2,634.51 2,634.51 2,632.87 2,632.87 92,442.8K
11:37 2,632.79 2,633.03 2,632.19 2,632.19 129,554.2K
11:38 2,632.30 2,632.48 2,631.95 2,631.95 63,439.2K
11:39 2,632.00 2,632.25 2,631.68 2,631.75 137,242.0K
11:40 2,631.75 2,632.49 2,631.55 2,631.90 111,242.0K
11:41 2,631.96 2,631.96 2,631.22 2,631.60 118,365.9K
11:42 2,631.56 2,632.00 2,631.43 2,631.62 79,002.4K
11:43 2,631.57 2,631.57 2,630.75 2,631.20 127,415.0K
11:44 2,631.40 2,632.34 2,631.35 2,632.02 124,296.7K
11:45 2,632.11 2,632.71 2,632.11 2,632.71 117,254.4K
11:46 2,632.61 2,634.65 2,632.61 2,634.65 158,512.8K
11:47 2,634.57 2,634.63 2,634.02 2,634.18 150,649.4K
11:48 2,634.09 2,635.03 2,634.01 2,635.03 89,698.2K
11:49 2,635.15 2,635.94 2,635.15 2,635.94 140,633.0K
11:50 2,636.29 2,638.35 2,636.25 2,638.35 288,096.2K
11:51 2,638.13 2,638.63 2,638.05 2,638.14 180,314.4K
11:52 2,638.09 2,638.75 2,638.09 2,638.75 170,920.2K
11:53 2,638.83 2,638.93 2,638.32 2,638.83 136,046.6K
11:54 2,638.88 2,639.21 2,638.87 2,639.21 69,738.3K
11:55 2,639.22 2,640.12 2,639.22 2,640.12 132,832.0K
11:56 2,640.16 2,640.37 2,638.23 2,638.77 141,341.1K
11:57 2,637.97 2,638.97 2,637.97 2,638.69 115,196.8K
11:58 2,638.61 2,638.71 2,636.27 2,637.48 148,390.5K
11:59 2,637.15 2,638.48 2,637.15 2,638.48 75,588.2K
12:00 2,638.73 2,641.63 2,638.73 2,641.03 259,787.2K
12:01 2,640.94 2,641.16 2,639.58 2,639.73 119,761.3K
12:02 2,640.02 2,640.62 2,639.87 2,640.54 121,603.1K
12:03 2,640.20 2,641.17 2,640.02 2,641.08 163,348.5K
12:04 2,640.93 2,641.74 2,640.53 2,641.74 177,786.5K
12:05 2,642.04 2,642.22 2,641.46 2,641.76 180,250.6K
12:06 2,641.98 2,643.26 2,641.98 2,642.26 183,179.9K
12:07 2,642.09 2,644.38 2,642.09 2,644.38 154,019.4K
12:08 2,644.35 2,644.98 2,644.35 2,644.61 98,995.6K
12:09 2,644.73 2,644.73 2,644.11 2,644.50 127,988.2K
12:10 2,644.62 2,644.62 2,643.61 2,643.63 83,603.5K
12:11 2,643.65 2,643.65 2,641.06 2,641.10 247,826.4K
12:12 2,641.22 2,643.26 2,641.12 2,643.26 127,674.9K
12:13 2,643.07 2,643.33 2,642.25 2,643.00 93,184.2K
12:14 2,642.97 2,644.12 2,642.83 2,644.12 90,610.0K
12:15 2,643.65 2,644.29 2,643.65 2,643.95 97,362.4K
12:16 2,643.86 2,643.86 2,642.96 2,642.96 181,910.3K
12:17 2,642.78 2,642.97 2,642.44 2,642.44 110,807.8K
12:18 2,642.11 2,642.11 2,641.68 2,642.00 124,410.8K
12:19 2,642.31 2,642.38 2,642.16 2,642.31 60,404.9K
12:20 2,642.34 2,642.84 2,642.34 2,642.84 107,921.9K
12:21 2,642.87 2,642.95 2,641.75 2,642.17 82,065.9K
12:22 2,642.29 2,643.09 2,642.29 2,642.60 85,175.5K
12:23 2,642.60 2,642.73 2,642.41 2,642.61 55,589.0K
12:24 2,642.72 2,643.40 2,642.72 2,643.28 69,881.0K
12:25 2,643.22 2,643.23 2,642.63 2,642.67 133,964.7K
12:26 2,641.99 2,642.15 2,641.77 2,641.96 144,310.5K
12:27 2,641.96 2,642.57 2,641.96 2,642.57 82,233.9K
12:28 2,642.68 2,644.00 2,642.68 2,643.95 151,666.2K
12:29 2,644.04 2,644.35 2,643.46 2,643.82 124,466.1K
12:30 2,643.61 2,644.18 2,643.61 2,644.10 79,842.5K
12:31 2,643.96 2,644.50 2,643.96 2,644.50 95,820.9K
12:32 2,644.48 2,644.49 2,643.92 2,643.97 54,324.0K
12:33 2,643.89 2,643.95 2,642.18 2,642.39 172,278.6K
12:34 2,642.38 2,643.15 2,642.34 2,643.15 41,474.8K
12:35 2,643.33 2,643.51 2,642.85 2,643.51 129,431.0K
12:36 2,643.58 2,644.03 2,643.57 2,644.03 41,067.5K
12:37 2,644.11 2,644.29 2,644.04 2,644.04 64,915.3K
12:38 2,644.15 2,646.00 2,644.15 2,646.00 159,459.9K
12:39 2,645.93 2,645.93 2,645.51 2,645.51 82,341.5K
12:40 2,644.74 2,644.74 2,643.38 2,643.38 107,718.0K
12:41 2,642.94 2,642.94 2,641.45 2,641.45 189,133.0K
12:42 2,641.54 2,641.54 2,639.81 2,639.97 214,696.5K
12:43 2,639.92 2,640.37 2,639.92 2,640.28 78,207.1K
12:44 2,639.75 2,640.26 2,638.97 2,639.75 117,401.9K
12:45 2,639.66 2,639.66 2,638.70 2,638.74 113,024.6K
12:46 2,638.85 2,638.85 2,637.69 2,637.78 171,933.9K
12:47 2,637.75 2,637.76 2,637.29 2,637.36 137,915.6K
12:48 2,637.42 2,638.14 2,637.40 2,637.88 76,600.7K
12:49 2,637.82 2,637.82 2,636.57 2,636.68 72,024.8K
12:50 2,636.78 2,638.71 2,636.60 2,638.71 203,661.7K
12:51 2,638.69 2,638.73 2,638.35 2,638.68 68,653.4K
12:52 2,638.47 2,639.35 2,638.47 2,638.88 222,174.9K
12:53 2,639.03 2,639.21 2,637.96 2,638.05 102,387.3K
12:54 2,638.02 2,638.02 2,635.61 2,635.61 155,693.9K
12:55 2,635.28 2,635.95 2,635.03 2,635.95 83,654.9K
12:56 2,635.99 2,636.63 2,635.99 2,636.63 68,828.0K
12:57 2,636.67 2,636.67 2,636.32 2,636.32 50,728.6K
12:58 2,636.23 2,636.63 2,636.16 2,636.63 63,081.4K
12:59 2,636.58 2,638.09 2,636.53 2,637.77 92,124.7K
13:00 2,637.79 2,637.87 2,637.57 2,637.74 41,429.5K
13:01 2,637.80 2,638.02 2,637.79 2,638.02 52,812.0K
13:02 2,638.04 2,638.07 2,637.76 2,637.85 37,653.4K
13:03 2,637.75 2,637.93 2,637.53 2,637.93 59,735.6K
13:04 2,638.11 2,638.41 2,638.05 2,638.32 53,075.5K
13:05 2,638.39 2,638.63 2,638.06 2,638.30 84,776.4K
13:06 2,637.77 2,637.77 2,635.65 2,635.77 113,207.8K
13:07 2,636.47 2,636.60 2,635.52 2,635.52 79,336.4K
13:08 2,635.34 2,636.61 2,635.32 2,636.61 64,542.1K
13:09 2,636.55 2,636.55 2,635.24 2,635.24 80,763.9K
13:10 2,635.22 2,635.42 2,634.28 2,634.76 100,000.9K
13:11 2,634.97 2,635.49 2,634.52 2,635.15 46,851.0K
13:12 2,635.21 2,635.75 2,635.21 2,635.65 47,722.0K
13:13 2,635.72 2,635.72 2,635.20 2,635.42 40,910.6K
13:14 2,635.46 2,636.23 2,635.42 2,636.14 89,590.8K
13:15 2,636.19 2,636.23 2,635.41 2,636.01 78,252.1K
13:16 2,636.33 2,638.03 2,636.19 2,638.03 83,592.3K
13:17 2,638.00 2,640.20 2,638.00 2,639.86 145,921.1K
13:18 2,639.77 2,640.35 2,639.77 2,640.35 84,579.3K
13:19 2,640.28 2,640.52 2,640.16 2,640.45 130,093.2K
13:20 2,640.49 2,641.45 2,640.49 2,640.71 113,739.8K
13:21 2,640.64 2,641.18 2,640.51 2,641.10 48,996.8K
13:22 2,641.50 2,641.68 2,639.98 2,639.98 123,096.2K
13:23 2,640.00 2,640.24 2,639.07 2,639.40 94,216.2K
13:24 2,639.45 2,640.51 2,639.45 2,639.56 61,375.2K
13:25 2,639.48 2,641.31 2,639.32 2,641.31 56,166.6K
13:26 2,641.92 2,642.59 2,641.84 2,641.84 131,654.7K
13:27 2,641.74 2,641.84 2,641.39 2,641.77 88,174.6K
13:28 2,641.53 2,642.43 2,641.43 2,642.43 77,849.0K
13:29 2,642.36 2,642.41 2,641.51 2,641.51 121,225.6K
13:30 2,641.58 2,642.07 2,641.49 2,641.77 59,712.6K
13:31 2,641.87 2,642.02 2,641.36 2,641.71 93,015.2K
13:32 2,641.65 2,641.65 2,641.13 2,641.39 50,648.4K
13:33 2,641.35 2,642.09 2,641.17 2,641.17 59,264.8K
13:34 2,641.03 2,641.20 2,640.14 2,640.14 80,789.9K
13:35 2,639.98 2,640.63 2,639.47 2,639.47 89,762.3K
13:36 2,639.16 2,639.57 2,638.49 2,638.67 107,531.9K
13:37 2,638.90 2,639.24 2,638.30 2,638.57 77,268.3K
13:38 2,638.41 2,639.73 2,638.41 2,639.70 61,771.9K
13:39 2,639.79 2,641.43 2,639.79 2,640.02 88,827.3K
13:40 2,640.04 2,640.40 2,639.81 2,640.40 134,278.7K
13:41 2,640.67 2,641.13 2,639.99 2,639.99 53,297.3K
13:42 2,640.01 2,640.89 2,639.99 2,640.89 45,020.0K
13:43 2,640.94 2,641.00 2,640.34 2,640.52 53,878.5K
13:44 2,640.61 2,641.53 2,640.61 2,640.64 62,632.5K
13:45 2,640.24 2,641.25 2,639.99 2,641.25 62,466.7K
13:46 2,641.42 2,641.76 2,640.43 2,640.43 113,097.5K
13:47 2,640.34 2,641.53 2,640.30 2,640.30 80,922.5K
13:48 2,640.38 2,641.57 2,640.36 2,641.57 41,414.2K
13:49 2,641.36 2,641.57 2,641.31 2,641.32 52,314.7K
13:50 2,641.31 2,641.55 2,641.11 2,641.27 65,061.6K
13:51 2,641.11 2,641.21 2,640.76 2,640.96 37,293.2K
13:52 2,640.92 2,641.48 2,640.92 2,641.09 40,359.7K
13:53 2,641.42 2,641.67 2,641.15 2,641.67 53,761.9K
13:54 2,641.94 2,641.94 2,640.09 2,640.16 100,686.5K
13:55 2,640.20 2,640.92 2,640.05 2,640.92 50,138.7K
13:56 2,641.23 2,641.62 2,640.85 2,640.85 52,258.4K
13:57 2,640.57 2,640.64 2,640.07 2,640.07 51,235.3K
13:58 2,640.11 2,640.41 2,640.09 2,640.21 55,093.1K
13:59 2,640.19 2,640.25 2,639.82 2,639.85 76,233.0K
14:00 2,639.79 2,640.60 2,639.79 2,640.33 81,491.7K
14:01 2,640.39 2,640.96 2,640.38 2,640.96 34,828.8K
14:02 2,641.01 2,641.40 2,640.96 2,641.22 42,566.1K
14:03 2,641.25 2,641.25 2,641.02 2,641.05 30,851.8K
14:04 2,641.06 2,641.17 2,640.70 2,641.14 41,652.2K
14:05 2,640.67 2,640.94 2,640.33 2,640.33 57,022.5K
14:06 2,639.96 2,639.96 2,638.31 2,638.41 165,876.5K
14:07 2,638.75 2,638.89 2,637.00 2,637.76 152,965.8K
14:08 2,638.07 2,638.15 2,637.10 2,637.10 73,798.6K
14:09 2,637.00 2,637.38 2,636.55 2,637.24 75,691.7K
14:10 2,637.15 2,637.21 2,636.32 2,636.32 60,082.1K
14:11 2,636.35 2,636.35 2,634.93 2,634.93 146,681.5K
14:12 2,634.59 2,636.02 2,634.59 2,636.02 77,600.6K
14:13 2,636.28 2,637.49 2,636.28 2,637.49 71,771.0K
14:14 2,637.87 2,638.78 2,637.87 2,638.78 97,241.8K
14:15 2,638.98 2,640.07 2,638.98 2,639.78 97,369.1K
14:16 2,639.94 2,640.02 2,639.20 2,639.39 67,340.1K
14:17 2,639.39 2,640.86 2,639.39 2,640.63 140,401.8K
14:18 2,640.72 2,640.81 2,639.19 2,639.26 54,961.9K
14:19 2,639.33 2,640.17 2,638.48 2,638.48 65,915.9K
14:20 2,638.46 2,638.87 2,638.29 2,638.82 55,222.5K
14:21 2,638.81 2,640.09 2,638.81 2,640.06 77,938.2K
14:22 2,640.49 2,640.52 2,640.17 2,640.17 67,015.6K
14:23 2,640.10 2,640.13 2,638.82 2,638.99 69,904.4K
14:24 2,638.91 2,638.91 2,636.88 2,636.88 87,893.7K
14:25 2,636.84 2,637.44 2,636.84 2,637.44 72,375.9K
14:26 2,637.34 2,637.39 2,635.18 2,635.58 129,744.1K
14:27 2,635.57 2,635.57 2,634.22 2,634.62 152,946.6K
14:28 2,634.76 2,635.57 2,634.76 2,635.14 84,873.4K
14:29 2,635.19 2,635.64 2,635.15 2,635.56 27,202.0K
14:30 2,635.51 2,635.73 2,635.32 2,635.73 58,858.7K
14:31 2,635.79 2,636.40 2,635.75 2,636.40 64,762.8K
14:32 2,636.52 2,637.21 2,636.52 2,636.93 43,414.9K
14:33 2,636.41 2,636.41 2,636.04 2,636.18 38,996.4K
14:34 2,636.25 2,636.25 2,635.77 2,635.82 26,766.4K
14:35 2,635.72 2,636.06 2,635.53 2,636.06 33,564.8K
14:36 2,636.26 2,637.54 2,636.26 2,637.52 65,386.4K
14:37 2,637.48 2,637.57 2,637.05 2,637.05 39,970.9K
14:38 2,637.22 2,637.39 2,637.11 2,637.39 38,345.2K
14:39 2,637.50 2,637.98 2,637.50 2,637.67 55,441.2K
14:40 2,637.76 2,637.76 2,636.99 2,637.01 61,563.3K
14:41 2,636.98 2,637.40 2,636.90 2,637.40 35,520.3K
14:42 2,638.00 2,638.90 2,638.00 2,638.69 130,404.8K
14:43 2,638.56 2,638.56 2,638.15 2,638.15 50,282.0K
14:44 2,638.12 2,638.76 2,638.06 2,638.76 39,609.3K
14:45 2,638.77 2,638.91 2,637.84 2,637.84 59,394.6K
14:46 2,637.92 2,638.58 2,637.92 2,638.04 47,103.8K
14:47 2,638.14 2,638.20 2,637.39 2,637.50 57,040.1K
14:48 2,637.47 2,638.15 2,637.47 2,638.15 38,402.6K
14:49 2,638.10 2,638.24 2,637.83 2,637.83 45,744.8K
14:50 2,637.92 2,637.94 2,637.63 2,637.65 27,900.2K
14:51 2,637.74 2,638.70 2,637.74 2,638.37 42,051.7K
14:52 2,638.22 2,638.22 2,637.63 2,637.63 39,186.4K
14:53 2,637.50 2,637.50 2,636.03 2,636.03 110,286.1K
14:54 2,636.06 2,636.43 2,635.95 2,635.95 75,220.9K
14:55 2,636.29 2,637.30 2,636.29 2,637.30 43,567.0K
14:56 2,636.96 2,637.07 2,636.90 2,637.07 32,851.6K
14:57 2,637.07 2,637.90 2,637.07 2,637.50 77,132.0K
14:58 2,637.45 2,637.76 2,637.13 2,637.62 58,222.8K
14:59 2,637.54 2,638.51 2,637.54 2,638.51 53,396.1K
15:00 2,638.40 2,640.05 2,638.40 2,640.05 128,203.9K
15:01 2,640.13 2,641.84 2,640.13 2,641.22 211,400.6K
15:02 2,641.33 2,642.50 2,641.33 2,642.37 116,164.2K
15:03 2,642.40 2,642.68 2,642.33 2,642.40 57,635.2K
15:04 2,642.54 2,643.57 2,642.54 2,643.30 88,935.4K
15:05 2,643.44 2,644.02 2,643.36 2,644.02 66,051.8K
15:06 2,644.36 2,644.88 2,644.33 2,644.63 64,440.4K
15:07 2,644.81 2,644.81 2,643.40 2,643.40 89,851.2K
15:08 2,642.92 2,643.15 2,642.60 2,643.15 116,749.2K
15:09 2,643.26 2,643.60 2,643.00 2,643.42 87,198.5K
15:10 2,643.50 2,643.50 2,642.12 2,642.36 59,189.0K
15:11 2,642.46 2,643.26 2,642.46 2,643.26 59,507.9K
15:12 2,643.38 2,644.42 2,643.38 2,644.42 49,467.2K
15:13 2,644.61 2,644.94 2,644.56 2,644.65 57,709.5K
15:14 2,644.72 2,644.72 2,644.01 2,644.06 38,426.1K
15:15 2,644.07 2,644.14 2,643.73 2,643.74 58,848.6K
15:16 2,643.60 2,644.66 2,643.59 2,644.66 49,197.7K
15:17 2,644.69 2,644.74 2,643.41 2,643.41 119,052.8K
15:18 2,643.55 2,643.87 2,643.31 2,643.31 71,750.7K
15:19 2,643.37 2,643.92 2,643.25 2,643.56 86,565.3K
15:20 2,643.85 2,644.66 2,643.85 2,644.65 45,933.2K
15:21 2,644.69 2,645.11 2,644.69 2,645.11 54,413.4K
15:22 2,645.03 2,645.17 2,644.05 2,644.05 68,597.5K
15:23 2,644.30 2,645.10 2,644.22 2,645.05 56,426.1K
15:24 2,645.05 2,645.18 2,644.63 2,644.63 44,313.2K
15:25 2,644.64 2,645.02 2,644.64 2,644.67 37,954.9K
15:26 2,644.66 2,646.86 2,644.60 2,646.86 132,909.9K
15:27 2,646.83 2,647.01 2,646.46 2,646.76 93,547.6K
15:28 2,646.95 2,649.22 2,646.87 2,649.22 238,450.8K
15:29 2,649.40 2,649.40 2,648.41 2,648.41 119,346.9K
15:30 2,648.58 2,651.52 2,648.58 2,651.27 293,242.8K
15:31 2,651.17 2,652.62 2,651.17 2,652.62 145,448.7K
15:32 2,652.89 2,653.21 2,652.39 2,652.56 204,497.4K
15:33 2,652.64 2,653.42 2,652.64 2,653.42 160,083.0K
15:34 2,653.42 2,653.83 2,653.42 2,653.83 88,015.8K
15:35 2,654.17 2,655.03 2,654.17 2,654.43 226,402.0K
15:36 2,654.63 2,654.63 2,653.78 2,653.97 146,367.9K
15:37 2,653.90 2,654.40 2,652.93 2,652.93 129,149.4K
15:38 2,652.72 2,652.72 2,652.07 2,652.40 142,084.2K
15:39 2,652.53 2,653.36 2,652.53 2,653.36 106,286.5K
15:40 2,653.48 2,653.51 2,651.65 2,651.65 109,837.7K
15:41 2,651.54 2,651.60 2,650.58 2,650.58 90,473.6K
15:42 2,650.65 2,651.01 2,650.65 2,650.97 62,115.4K
15:43 2,651.12 2,651.12 2,649.40 2,649.40 79,228.0K
15:44 2,649.47 2,650.01 2,649.15 2,650.01 78,317.0K
15:45 2,650.11 2,650.97 2,650.11 2,650.58 96,822.5K
15:46 2,650.77 2,652.90 2,650.77 2,652.90 173,720.2K
15:47 2,652.68 2,653.21 2,652.41 2,652.41 81,929.6K
15:48 2,652.37 2,653.37 2,652.37 2,652.86 79,746.8K
15:49 2,652.89 2,652.89 2,651.50 2,651.59 70,030.1K
15:50 2,651.54 2,651.54 2,650.45 2,650.61 75,255.7K
15:51 2,651.07 2,652.22 2,651.07 2,652.22 51,593.7K
15:52 2,652.83 2,653.39 2,652.83 2,653.39 89,366.0K
15:53 2,653.44 2,654.02 2,653.44 2,654.02 68,620.1K
15:54 2,654.07 2,658.09 2,654.05 2,658.09 338,461.8K
15:55 2,658.80 2,658.84 2,657.41 2,657.74 118,764.9K
15:56 2,657.38 2,657.55 2,656.89 2,656.89 75,748.8K
15:57 2,656.98 2,658.23 2,656.12 2,656.12 187,935.9K
15:58 2,655.93 2,655.93 2,655.54 2,655.74 58,128.0K
15:59 2,655.69 2,656.16 2,655.65 2,655.76 55,387.5K
16:00 2,655.80 2,656.80 2,655.80 2,656.80 78,404.1K
16:01 2,657.00 2,657.17 2,654.76 2,654.76 100,061.0K
16:02 2,654.75 2,655.75 2,654.75 2,655.73 107,701.1K
16:03 2,655.75 2,657.35 2,655.75 2,657.31 115,559.6K
16:04 2,657.34 2,657.34 2,656.63 2,656.82 50,929.0K
16:05 2,656.74 2,656.80 2,656.18 2,656.48 94,962.5K
16:06 2,656.62 2,657.24 2,656.59 2,657.24 113,096.4K
16:07 2,657.52 2,659.41 2,657.52 2,659.32 112,707.1K
16:08 2,659.58 2,659.78 2,658.31 2,658.31 82,490.9K
16:09 2,657.79 2,658.53 2,657.31 2,657.31 107,086.4K
16:10 2,657.23 2,657.23 2,656.64 2,656.67 107,266.7K
16:11 2,656.75 2,656.75 2,655.31 2,655.31 88,844.4K
16:12 2,655.24 2,656.16 2,655.24 2,656.16 57,673.4K
16:13 2,656.19 2,656.44 2,655.65 2,655.65 53,756.4K
16:14 2,655.70 2,655.83 2,654.42 2,654.42 53,760.7K
16:15 2,654.43 2,654.43 2,651.55 2,652.08 196,830.3K
16:16 2,652.25 2,652.39 2,651.66 2,651.86 117,578.0K
16:17 2,651.90 2,652.05 2,651.64 2,652.05 68,086.6K
16:18 2,652.12 2,652.12 2,650.85 2,650.85 77,303.5K
16:19 2,650.85 2,650.86 2,648.23 2,648.33 222,800.3K
16:20 2,648.48 2,649.91 2,648.48 2,649.72 105,127.2K
16:21 2,649.80 2,650.84 2,649.80 2,650.84 59,507.6K
16:22 2,650.86 2,651.31 2,650.86 2,651.00 53,219.7K
16:23 2,650.79 2,650.79 2,649.64 2,649.72 51,952.2K
16:24 2,649.70 2,651.76 2,649.70 2,651.66 50,974.8K
16:25 2,651.47 2,651.51 2,650.50 2,650.50 53,495.2K
16:26 2,650.49 2,651.87 2,650.40 2,651.83 59,895.7K
16:27 2,652.13 2,652.38 2,651.68 2,651.68 49,661.8K
16:28 2,651.79 2,652.22 2,651.79 2,651.81 45,369.6K
16:29 2,651.79 2,652.18 2,651.18 2,651.18 86,753.0K
16:30 2,651.00 2,651.11 2,650.34 2,650.34 49,597.5K
16:31 2,650.14 2,650.14 2,649.69 2,649.96 64,691.9K
16:32 2,649.85 2,651.35 2,649.85 2,651.31 56,159.7K
16:33 2,651.29 2,651.54 2,651.04 2,651.04 46,493.2K
16:34 2,650.46 2,651.85 2,650.18 2,651.84 47,347.9K
16:35 2,652.10 2,653.39 2,652.10 2,653.39 69,964.7K
16:36 2,653.44 2,654.96 2,653.44 2,654.92 147,023.2K
16:37 2,654.62 2,654.72 2,653.96 2,653.97 51,367.1K
16:38 2,653.97 2,654.61 2,653.97 2,654.07 51,370.3K
16:39 2,654.01 2,655.13 2,653.96 2,654.40 56,989.5K
16:40 2,654.46 2,654.52 2,654.39 2,654.49 21,491.6K
16:41 2,654.20 2,654.22 2,651.79 2,651.79 87,305.5K
16:42 2,651.67 2,652.86 2,651.67 2,652.86 45,194.2K
16:43 2,653.10 2,654.79 2,653.10 2,654.79 36,508.3K
16:44 2,654.77 2,655.26 2,653.35 2,653.35 72,158.9K
16:45 2,653.30 2,653.86 2,653.30 2,653.44 47,558.3K
16:46 2,653.25 2,653.31 2,651.53 2,651.62 47,719.4K
16:47 2,651.96 2,652.13 2,649.78 2,650.65 90,478.0K
16:48 2,651.37 2,651.54 2,650.99 2,650.99 29,464.4K
16:49 2,651.19 2,651.57 2,651.12 2,651.57 32,095.5K
16:50 2,651.32 2,651.37 2,650.59 2,650.74 49,030.1K
16:51 2,650.52 2,650.75 2,648.68 2,648.68 80,120.6K
16:52 2,648.62 2,648.83 2,643.64 2,643.94 534,028.4K
16:53 2,644.07 2,644.86 2,644.07 2,644.84 107,931.1K
16:54 2,645.17 2,645.63 2,644.44 2,645.05 79,011.3K
16:55 2,645.13 2,647.14 2,645.13 2,646.87 101,143.0K
16:56 2,647.03 2,647.54 2,647.03 2,647.49 106,760.6K
16:57 2,647.48 2,647.48 2,645.75 2,646.21 59,890.9K
16:58 2,646.32 2,647.70 2,646.32 2,647.70 55,205.8K
16:59 2,647.66 2,647.85 2,647.24 2,647.24 40,391.9K
17:00 2,647.03 2,647.55 2,647.03 2,647.55 59,614.4K
17:01 2,647.62 2,649.56 2,647.62 2,649.56 105,777.8K
17:02 2,649.65 2,650.47 2,649.65 2,650.24 135,113.2K
17:03 2,650.18 2,650.18 2,647.66 2,648.84 63,828.2K
17:04 2,648.53 2,649.20 2,647.81 2,649.20 71,451.4K
17:05 2,649.17 2,650.03 2,648.95 2,648.95 34,094.7K
17:06 2,648.86 2,649.31 2,648.84 2,648.84 37,573.7K
17:07 2,648.91 2,648.91 2,647.58 2,647.58 34,796.4K
17:08 2,647.41 2,647.41 2,645.69 2,646.07 54,859.1K
17:09 2,646.06 2,646.79 2,646.06 2,646.56 28,475.9K
17:10 2,646.65 2,647.91 2,646.65 2,647.05 47,458.8K
17:11 2,647.08 2,647.48 2,646.89 2,646.89 46,709.2K
17:12 2,646.99 2,650.20 2,646.73 2,650.20 81,265.3K
17:13 2,650.79 2,650.79 2,650.22 2,650.29 54,662.6K
17:14 2,650.55 2,650.55 2,649.73 2,649.84 27,644.9K
17:15 2,649.66 2,650.21 2,649.38 2,649.38 33,666.0K
17:16 2,649.11 2,649.29 2,647.97 2,647.97 59,000.4K
17:17 2,648.03 2,649.49 2,647.35 2,649.49 44,198.9K
17:18 2,650.28 2,661.71 2,650.28 2,661.71 548,632.3K
17:19 2,661.66 2,661.69 2,658.24 2,659.27 285,315.5K
17:20 2,659.32 2,659.32 2,657.21 2,657.21 104,302.9K
17:21 2,657.35 2,657.90 2,656.08 2,656.08 128,098.7K
17:22 2,655.63 2,657.10 2,655.37 2,655.98 144,043.1K
17:23 2,655.96 2,657.14 2,654.63 2,654.82 146,512.5K
17:24 2,654.79 2,655.65 2,654.79 2,655.35 55,519.0K
17:25 2,655.55 2,655.63 2,653.64 2,653.77 55,752.8K
17:26 2,653.91 2,654.40 2,653.45 2,653.58 81,873.0K
17:27 2,653.38 2,653.47 2,652.84 2,652.84 84,224.2K
17:28 2,652.91 2,653.26 2,652.91 2,653.22 100,356.8K
17:29 2,653.12 2,653.52 2,653.12 2,653.17 256,968.4K
17:30 2,652.78 2,653.30 2,652.78 2,653.22 121,240.5K
17:31 2,653.02 2,653.37 2,652.71 2,653.37 60,777.6K
17:32 2,654.33 2,655.37 2,654.33 2,655.12 53,496.5K
17:33 2,655.09 2,656.09 2,654.90 2,654.90 60,602.1K
17:34 2,655.02 2,655.02 2,652.37 2,652.37 60,821.9K
17:35 2,652.51 2,653.26 2,652.51 2,652.60 49,052.5K
17:36 2,652.45 2,653.01 2,652.22 2,652.22 49,533.0K
17:37 2,652.15 2,652.36 2,650.70 2,651.58 96,339.4K
17:38 2,651.92 2,652.27 2,651.54 2,651.54 99,405.5K
17:39 2,651.59 2,651.73 2,650.96 2,651.12 100,821.3K
17:40 2,651.04 2,651.53 2,650.62 2,650.62 84,378.1K
17:41 2,650.74 2,650.74 2,650.46 2,650.46 69,985.1K
17:42 2,650.42 2,651.42 2,650.42 2,651.10 148,064.9K
17:43 2,650.85 2,650.85 2,649.97 2,650.13 68,686.4K
17:44 2,650.01 2,651.74 2,650.01 2,651.09 67,174.5K
17:45 2,651.23 2,653.35 2,651.23 2,652.10 107,564.7K
17:46 2,651.91 2,652.31 2,650.98 2,650.98 53,497.9K
17:47 2,650.41 2,650.56 2,650.14 2,650.56 102,293.9K
17:48 2,650.22 2,650.96 2,649.85 2,650.96 129,384.5K
17:49 2,651.06 2,651.68 2,650.56 2,650.66 106,469.2K
17:50 2,650.58 2,650.58 2,649.29 2,649.29 60,626.8K
17:51 2,649.05 2,649.50 2,649.01 2,649.31 64,162.9K
17:52 2,649.31 2,649.52 2,648.78 2,648.78 58,625.9K
17:53 2,648.75 2,648.75 2,647.21 2,647.39 168,308.1K
17:54 2,647.36 2,647.58 2,646.54 2,646.54 103,426.7K
17:55 2,646.40 2,646.40 2,645.52 2,645.52 137,905.5K
17:56 2,645.49 2,645.79 2,643.06 2,643.06 228,770.4K
17:57 2,643.03 2,643.47 2,642.91 2,642.95 163,634.5K
17:58 2,643.11 2,643.11 2,641.89 2,642.11 137,575.3K
17:59 2,641.57 2,642.26 2,641.57 2,641.94 111,899.3K
18:00 2,641.65 2,643.56 2,641.65 2,643.45 79,429.0K
18:01 2,643.30 2,643.40 2,642.78 2,642.78 79,526.4K
18:02 2,642.90 2,642.90 2,642.24 2,642.24 55,167.6K
18:03 2,642.39 2,642.39 2,641.64 2,641.64 83,233.2K
18:04 2,641.64 2,643.91 2,641.51 2,643.88 104,441.4K
18:05 2,643.81 2,644.71 2,643.66 2,644.70 71,321.9K
18:06 2,644.57 2,644.57 2,642.07 2,642.07 72,524.0K
18:07 2,642.06 2,642.10 2,641.56 2,641.61 88,975.9K
18:08 2,641.68 2,641.81 2,640.84 2,640.93 74,920.8K
18:09 2,641.27 2,642.48 2,641.27 2,642.03 92,386.0K
18:10 2,642.05 2,642.09 2,641.15 2,641.20 45,550.0K
18:11 2,641.22 2,642.47 2,641.10 2,642.47 67,955.1K
18:12 2,642.92 2,643.09 2,642.63 2,642.63 49,046.5K
18:13 2,642.41 2,656.47 2,633.76 2,656.47 1,455,041.8K
18:14 2,656.61 2,667.35 2,656.61 2,667.35 1,518,958.2K
18:15 2,672.64 2,682.73 2,672.16 2,682.21 1,676,668.0K
18:16 2,680.60 2,686.27 2,678.87 2,686.27 1,064,081.8K
18:17 2,690.04 2,701.39 2,689.85 2,701.39 1,570,420.2K
18:18 2,701.33 2,704.84 2,694.96 2,694.96 1,665,662.8K
18:19 2,694.47 2,701.61 2,691.85 2,701.61 1,050,948.8K
18:20 2,701.15 2,705.66 2,699.52 2,699.52 1,168,437.5K
18:21 2,699.44 2,699.44 2,694.85 2,694.85 702,128.7K
18:22 2,695.19 2,697.29 2,693.79 2,694.56 589,684.8K
18:23 2,694.75 2,698.12 2,694.75 2,696.90 452,907.3K
18:24 2,698.38 2,702.07 2,698.16 2,701.90 693,890.9K
18:25 2,702.93 2,713.67 2,702.93 2,712.55 1,105,235.3K
18:26 2,712.65 2,717.08 2,711.19 2,717.08 865,635.2K
18:27 2,716.95 2,716.95 2,713.92 2,714.27 697,871.3K
18:28 2,713.68 2,718.38 2,713.68 2,718.38 804,317.2K
18:29 2,721.03 2,722.44 2,719.97 2,720.13 889,051.6K
18:30 2,720.50 2,720.51 2,715.38 2,715.38 722,007.4K
18:31 2,716.09 2,719.75 2,716.09 2,719.13 691,165.6K
18:32 2,718.95 2,719.08 2,716.60 2,716.60 412,224.7K
18:33 2,716.28 2,716.28 2,713.14 2,713.14 554,638.6K
18:34 2,713.17 2,713.17 2,710.78 2,711.41 575,444.7K
18:35 2,711.76 2,712.81 2,711.76 2,712.56 322,333.6K
18:36 2,712.28 2,712.36 2,710.20 2,710.20 256,816.6K
18:37 2,710.34 2,710.40 2,709.73 2,709.73 286,815.4K
18:38 2,710.48 2,711.78 2,710.40 2,711.62 362,883.5K
18:39 2,711.67 2,713.83 2,711.67 2,713.83 539,483.0K
18:40 2,713.96 2,713.96 2,713.96 2,713.96 549,020.9K
18:43 2,714.14 2,714.14 2,714.14 2,714.14 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles