MOEX Russia Index (IMOEX)

IMOEX
🏛️ Federación Rusa →
2,682.93
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 2,924.22 2,924.76 2,923.93 2,924.49 646,679.2K
10:01 2,924.77 2,925.00 2,923.40 2,923.63 231,367.6K
10:02 2,923.66 2,923.66 2,922.73 2,923.16 70,936.2K
10:03 2,922.88 2,923.30 2,921.75 2,921.98 84,535.1K
10:04 2,921.84 2,921.84 2,920.56 2,920.93 179,937.5K
10:05 2,920.98 2,921.52 2,920.98 2,921.30 123,094.8K
10:06 2,921.32 2,921.88 2,921.06 2,921.88 142,228.7K
10:07 2,921.59 2,921.86 2,921.59 2,921.86 64,573.7K
10:08 2,921.77 2,922.04 2,921.14 2,921.18 88,939.8K
10:09 2,921.10 2,921.50 2,921.02 2,921.03 90,822.9K
10:10 2,920.97 2,921.15 2,920.91 2,920.92 83,478.2K
10:11 2,920.91 2,921.03 2,920.05 2,920.32 83,222.5K
10:12 2,920.34 2,920.47 2,920.15 2,920.34 69,377.0K
10:13 2,920.38 2,920.54 2,920.36 2,920.54 70,361.7K
10:14 2,920.50 2,921.01 2,920.36 2,921.01 62,005.3K
10:15 2,921.04 2,921.04 2,920.30 2,920.30 169,127.9K
10:16 2,919.98 2,919.98 2,918.99 2,918.99 131,120.0K
10:17 2,919.01 2,919.01 2,918.68 2,918.81 68,521.6K
10:18 2,918.18 2,918.21 2,918.03 2,918.07 111,228.4K
10:19 2,917.98 2,917.98 2,917.36 2,917.39 95,417.3K
10:20 2,917.47 2,917.56 2,916.80 2,916.92 163,372.8K
10:21 2,916.70 2,917.25 2,916.70 2,917.07 113,799.6K
10:22 2,916.66 2,916.91 2,916.41 2,916.56 178,258.2K
10:23 2,916.60 2,916.73 2,916.32 2,916.64 86,094.7K
10:24 2,916.70 2,917.52 2,916.48 2,917.48 104,263.9K
10:25 2,917.52 2,917.67 2,917.47 2,917.67 78,214.7K
10:26 2,917.61 2,917.61 2,917.18 2,917.31 53,340.1K
10:27 2,917.29 2,917.33 2,917.15 2,917.15 55,280.3K
10:28 2,917.11 2,917.11 2,916.86 2,916.91 70,095.5K
10:29 2,916.96 2,917.46 2,916.96 2,917.43 66,003.4K
10:30 2,917.65 2,917.81 2,917.57 2,917.60 40,777.1K
10:31 2,918.19 2,918.43 2,918.18 2,918.43 119,036.1K
10:32 2,918.34 2,918.62 2,918.34 2,918.58 40,074.4K
10:33 2,918.29 2,918.29 2,917.35 2,917.38 52,187.5K
10:34 2,917.27 2,917.27 2,916.21 2,916.24 101,978.6K
10:35 2,916.38 2,916.65 2,916.00 2,916.65 79,901.3K
10:36 2,916.74 2,916.74 2,916.44 2,916.44 42,281.9K
10:37 2,916.52 2,916.52 2,915.89 2,915.89 65,896.4K
10:38 2,916.07 2,916.56 2,915.82 2,916.40 53,108.2K
10:39 2,916.44 2,916.44 2,915.95 2,916.05 54,071.1K
10:40 2,916.03 2,916.03 2,915.65 2,915.70 37,192.1K
10:41 2,915.62 2,915.90 2,915.46 2,915.90 54,466.3K
10:42 2,915.95 2,916.33 2,915.95 2,916.27 68,625.6K
10:43 2,916.27 2,916.37 2,916.09 2,916.34 76,464.8K
10:44 2,916.32 2,916.42 2,916.22 2,916.22 33,617.8K
10:45 2,916.07 2,916.14 2,916.00 2,916.00 28,846.1K
10:46 2,916.09 2,916.09 2,915.29 2,915.29 68,076.8K
10:47 2,915.18 2,915.84 2,915.06 2,915.78 55,505.4K
10:48 2,915.69 2,915.70 2,915.39 2,915.53 32,738.8K
10:49 2,915.49 2,915.64 2,915.49 2,915.58 29,217.3K
10:50 2,915.66 2,915.74 2,915.42 2,915.67 37,508.5K
10:51 2,915.70 2,915.82 2,915.54 2,915.66 60,425.7K
10:52 2,915.68 2,916.01 2,915.68 2,916.01 46,818.7K
10:53 2,916.08 2,916.22 2,915.73 2,915.73 47,814.6K
10:54 2,915.56 2,915.56 2,915.03 2,915.03 64,639.9K
10:55 2,914.91 2,914.91 2,914.33 2,914.58 128,210.0K
10:56 2,914.56 2,914.58 2,913.88 2,913.88 112,783.7K
10:57 2,913.89 2,913.89 2,913.58 2,913.75 73,111.7K
10:58 2,913.73 2,913.93 2,913.16 2,913.16 185,978.2K
10:59 2,913.25 2,914.06 2,913.25 2,913.73 204,892.5K
11:00 2,913.77 2,913.77 2,913.42 2,913.71 130,471.7K
11:01 2,913.67 2,913.92 2,913.65 2,913.65 66,179.7K
11:02 2,913.64 2,913.84 2,913.51 2,913.56 97,077.0K
11:03 2,913.77 2,914.40 2,913.66 2,914.40 120,129.9K
11:04 2,914.67 2,915.13 2,914.54 2,915.13 114,215.6K
11:05 2,915.03 2,915.22 2,915.03 2,915.08 79,632.4K
11:06 2,915.11 2,915.14 2,915.04 2,915.04 65,805.5K
11:07 2,915.05 2,915.05 2,914.29 2,914.54 74,031.5K
11:08 2,914.57 2,914.57 2,913.83 2,913.83 61,762.9K
11:09 2,913.81 2,913.81 2,913.50 2,913.74 91,854.3K
11:10 2,913.71 2,913.71 2,913.54 2,913.65 58,204.5K
11:11 2,913.54 2,914.11 2,913.50 2,914.11 65,414.6K
11:12 2,914.07 2,914.59 2,914.07 2,914.48 81,229.8K
11:13 2,914.47 2,914.77 2,914.47 2,914.74 46,650.6K
11:14 2,914.82 2,915.08 2,914.70 2,915.05 97,280.1K
11:15 2,915.04 2,915.45 2,915.04 2,915.41 72,339.2K
11:16 2,915.43 2,915.87 2,915.43 2,915.87 117,665.1K
11:17 2,915.96 2,916.03 2,915.81 2,915.90 70,530.0K
11:18 2,915.90 2,916.31 2,915.90 2,916.31 60,072.2K
11:19 2,916.57 2,916.57 2,915.65 2,915.76 85,817.8K
11:20 2,915.87 2,915.95 2,915.79 2,915.80 79,967.0K
11:21 2,915.81 2,915.99 2,915.67 2,915.79 62,968.3K
11:22 2,915.87 2,916.00 2,915.68 2,915.68 43,019.8K
11:23 2,915.61 2,915.61 2,914.52 2,914.52 87,439.3K
11:24 2,914.36 2,914.46 2,914.14 2,914.14 81,257.8K
11:25 2,914.11 2,914.86 2,914.02 2,914.66 86,212.3K
11:26 2,914.65 2,914.70 2,914.17 2,914.38 74,898.9K
11:27 2,914.43 2,914.55 2,914.17 2,914.54 54,851.6K
11:28 2,914.57 2,914.62 2,914.45 2,914.45 38,356.9K
11:29 2,914.57 2,914.57 2,914.45 2,914.47 36,075.8K
11:30 2,914.42 2,914.58 2,914.42 2,914.52 35,156.3K
11:31 2,914.58 2,914.58 2,914.46 2,914.58 17,807.0K
11:32 2,914.54 2,914.54 2,914.43 2,914.45 27,703.3K
11:33 2,914.45 2,914.48 2,914.36 2,914.45 26,315.4K
11:34 2,914.49 2,914.58 2,912.82 2,912.82 137,605.6K
11:35 2,912.65 2,912.78 2,912.11 2,912.78 86,779.5K
11:36 2,912.36 2,912.52 2,912.27 2,912.50 49,919.0K
11:37 2,912.47 2,913.36 2,912.47 2,913.00 91,079.3K
11:38 2,912.98 2,913.12 2,912.78 2,912.78 40,050.2K
11:39 2,912.80 2,912.80 2,912.11 2,912.11 50,825.4K
11:40 2,912.19 2,912.21 2,911.77 2,911.77 91,712.5K
11:41 2,911.71 2,913.31 2,911.71 2,913.31 163,083.7K
11:42 2,913.29 2,913.37 2,913.09 2,913.17 65,227.5K
11:43 2,913.22 2,913.66 2,913.22 2,913.55 44,806.9K
11:44 2,913.50 2,913.54 2,912.88 2,912.88 44,510.3K
11:45 2,912.76 2,912.78 2,912.57 2,912.78 39,896.2K
11:46 2,912.82 2,913.88 2,912.82 2,913.88 66,518.2K
11:47 2,914.02 2,914.86 2,914.02 2,914.86 78,525.5K
11:48 2,915.11 2,915.55 2,915.11 2,915.41 64,922.7K
11:49 2,915.53 2,915.58 2,915.16 2,915.47 58,831.4K
11:50 2,915.44 2,915.47 2,915.10 2,915.40 49,313.2K
11:51 2,915.17 2,915.23 2,915.00 2,915.00 32,536.8K
11:52 2,914.80 2,914.80 2,914.16 2,914.30 82,886.8K
11:53 2,914.22 2,914.27 2,912.91 2,912.91 57,740.5K
11:54 2,912.83 2,912.91 2,912.52 2,912.73 60,184.6K
11:55 2,912.71 2,913.36 2,912.71 2,913.36 48,750.9K
11:56 2,913.41 2,913.41 2,913.11 2,913.21 29,556.6K
11:57 2,913.10 2,913.15 2,912.74 2,912.75 75,906.0K
11:58 2,912.78 2,914.22 2,912.78 2,914.22 41,707.5K
11:59 2,914.20 2,914.39 2,914.11 2,914.32 39,538.8K
12:00 2,914.35 2,915.69 2,914.35 2,915.40 63,342.1K
12:01 2,915.37 2,915.37 2,915.00 2,915.09 44,993.2K
12:02 2,915.08 2,915.15 2,914.91 2,914.98 57,362.7K
12:03 2,915.05 2,915.51 2,914.99 2,915.51 45,219.5K
12:04 2,915.57 2,916.14 2,915.53 2,916.14 113,481.6K
12:05 2,916.18 2,916.18 2,915.85 2,915.95 52,117.9K
12:06 2,915.87 2,916.07 2,915.82 2,915.86 54,985.0K
12:07 2,915.89 2,916.39 2,915.81 2,916.39 93,561.5K
12:08 2,916.35 2,916.72 2,916.31 2,916.65 89,758.4K
12:09 2,916.57 2,916.64 2,916.11 2,916.11 88,769.3K
12:10 2,916.07 2,916.32 2,916.07 2,916.25 21,940.5K
12:11 2,916.29 2,916.34 2,916.17 2,916.28 41,465.7K
12:12 2,916.12 2,916.19 2,915.64 2,915.64 43,466.1K
12:13 2,915.63 2,915.63 2,915.11 2,915.15 36,717.8K
12:14 2,915.14 2,915.81 2,915.11 2,915.65 44,043.1K
12:15 2,915.63 2,915.92 2,915.50 2,915.50 45,008.6K
12:16 2,915.47 2,915.71 2,915.29 2,915.29 42,715.0K
12:17 2,915.37 2,915.44 2,915.26 2,915.33 31,378.3K
12:18 2,915.59 2,915.81 2,915.56 2,915.69 44,320.8K
12:19 2,915.50 2,915.64 2,915.44 2,915.47 16,547.3K
12:20 2,915.46 2,915.81 2,915.41 2,915.52 45,048.6K
12:21 2,915.54 2,915.59 2,915.03 2,915.03 48,591.7K
12:22 2,914.92 2,914.93 2,914.31 2,914.48 74,828.3K
12:23 2,914.40 2,914.40 2,913.63 2,913.67 98,446.9K
12:24 2,913.62 2,913.62 2,912.46 2,912.50 87,318.3K
12:25 2,912.42 2,912.46 2,912.19 2,912.46 105,794.3K
12:26 2,912.41 2,912.41 2,911.88 2,911.90 55,994.5K
12:27 2,911.76 2,911.88 2,911.76 2,911.88 65,359.1K
12:28 2,911.89 2,912.05 2,911.61 2,911.66 54,285.4K
12:29 2,911.45 2,911.53 2,911.18 2,911.28 68,429.4K
12:30 2,911.34 2,911.68 2,911.14 2,911.68 85,192.2K
12:31 2,911.69 2,913.15 2,911.55 2,913.10 88,067.8K
12:32 2,913.11 2,913.46 2,913.11 2,913.46 37,416.8K
12:33 2,913.57 2,913.74 2,913.52 2,913.63 34,745.1K
12:34 2,913.65 2,913.89 2,913.65 2,913.83 34,307.0K
12:35 2,913.87 2,914.06 2,913.87 2,913.98 39,210.9K
12:36 2,914.02 2,914.02 2,913.59 2,913.60 39,467.8K
12:37 2,913.64 2,913.64 2,913.20 2,913.24 21,538.6K
12:38 2,913.19 2,913.59 2,913.19 2,913.59 39,772.3K
12:39 2,913.56 2,914.07 2,913.55 2,914.07 45,072.5K
12:40 2,914.06 2,914.06 2,913.62 2,913.62 22,321.6K
12:41 2,913.43 2,913.48 2,912.99 2,912.99 61,634.7K
12:42 2,912.98 2,912.98 2,912.06 2,912.06 59,776.5K
12:43 2,912.11 2,912.34 2,911.84 2,912.25 33,142.5K
12:44 2,912.25 2,912.25 2,911.47 2,911.49 41,309.6K
12:45 2,911.47 2,911.55 2,911.30 2,911.45 26,903.2K
12:46 2,911.51 2,913.12 2,911.49 2,913.05 83,461.9K
12:47 2,913.04 2,913.25 2,913.04 2,913.25 26,700.1K
12:48 2,913.18 2,913.26 2,913.06 2,913.16 20,473.5K
12:49 2,913.23 2,913.23 2,912.90 2,912.99 17,843.1K
12:50 2,913.00 2,913.00 2,912.37 2,912.51 31,624.4K
12:51 2,912.45 2,912.45 2,911.76 2,911.76 33,309.4K
12:52 2,911.89 2,911.89 2,911.34 2,911.81 33,675.9K
12:53 2,911.77 2,911.95 2,911.65 2,911.88 31,190.7K
12:54 2,912.09 2,912.09 2,911.44 2,911.45 80,118.4K
12:55 2,911.48 2,911.48 2,911.05 2,911.09 32,395.3K
12:56 2,911.05 2,911.05 2,910.03 2,910.10 97,857.8K
12:57 2,910.38 2,910.49 2,910.19 2,910.24 46,274.7K
12:58 2,910.24 2,910.60 2,910.12 2,910.44 30,823.8K
12:59 2,910.41 2,910.41 2,910.06 2,910.15 62,323.1K
13:00 2,910.16 2,911.18 2,909.19 2,911.10 164,528.0K
13:01 2,910.71 2,910.94 2,910.33 2,910.41 60,254.3K
13:02 2,910.55 2,911.24 2,910.55 2,911.11 47,396.5K
13:03 2,911.22 2,911.24 2,910.96 2,910.96 47,063.9K
13:04 2,910.96 2,911.07 2,910.72 2,910.72 30,400.5K
13:05 2,910.70 2,911.01 2,910.70 2,910.86 28,809.5K
13:06 2,910.76 2,910.86 2,910.48 2,910.48 38,912.2K
13:07 2,910.50 2,910.70 2,910.31 2,910.34 36,385.9K
13:08 2,910.32 2,910.38 2,909.76 2,910.37 63,215.6K
13:09 2,910.34 2,910.34 2,909.76 2,909.96 53,370.7K
13:10 2,909.93 2,910.59 2,909.88 2,910.47 37,179.0K
13:11 2,910.45 2,910.63 2,910.38 2,910.56 32,321.0K
13:12 2,910.46 2,910.74 2,910.40 2,910.59 29,500.9K
13:13 2,910.65 2,911.03 2,910.57 2,910.91 46,845.0K
13:14 2,910.91 2,910.99 2,910.38 2,910.39 57,598.3K
13:15 2,910.27 2,910.66 2,910.00 2,910.54 56,349.2K
13:16 2,910.74 2,910.74 2,910.33 2,910.33 71,663.7K
13:17 2,910.34 2,910.70 2,910.17 2,910.70 37,682.3K
13:18 2,910.51 2,910.59 2,910.30 2,910.59 35,277.9K
13:19 2,910.65 2,910.86 2,910.57 2,910.68 35,958.6K
13:20 2,910.65 2,910.70 2,910.14 2,910.14 41,013.6K
13:21 2,910.21 2,911.08 2,910.21 2,910.99 59,631.6K
13:22 2,910.98 2,910.98 2,910.48 2,910.48 78,875.8K
13:23 2,910.40 2,910.40 2,909.87 2,910.17 117,777.0K
13:24 2,910.32 2,910.32 2,909.71 2,909.86 65,168.9K
13:25 2,909.90 2,909.90 2,909.40 2,909.51 170,483.3K
13:26 2,909.54 2,909.70 2,908.61 2,908.68 82,842.3K
13:27 2,908.54 2,908.56 2,907.91 2,907.99 96,883.9K
13:28 2,907.89 2,907.89 2,907.71 2,907.74 80,666.9K
13:29 2,907.85 2,907.90 2,907.64 2,907.66 84,819.5K
13:30 2,907.65 2,909.27 2,907.47 2,909.27 69,055.8K
13:31 2,909.56 2,910.92 2,909.56 2,910.92 163,154.0K
13:32 2,910.95 2,911.37 2,910.95 2,911.31 62,976.3K
13:33 2,911.31 2,911.47 2,911.31 2,911.36 47,971.4K
13:34 2,911.31 2,911.69 2,911.31 2,911.68 54,675.9K
13:35 2,911.70 2,911.70 2,910.90 2,910.90 42,679.1K
13:36 2,910.97 2,910.97 2,910.45 2,910.45 34,501.1K
13:37 2,910.54 2,910.88 2,910.53 2,910.77 31,056.7K
13:38 2,910.73 2,910.78 2,910.33 2,910.57 43,661.2K
13:39 2,910.59 2,910.59 2,910.34 2,910.49 41,787.0K
13:40 2,910.30 2,910.49 2,909.96 2,909.96 30,551.5K
13:41 2,909.86 2,909.86 2,909.51 2,909.52 41,533.6K
13:42 2,909.57 2,909.64 2,909.42 2,909.48 25,801.7K
13:43 2,909.53 2,909.75 2,909.42 2,909.70 32,945.3K
13:44 2,909.84 2,910.03 2,909.82 2,909.82 26,937.1K
13:45 2,909.90 2,909.90 2,909.66 2,909.66 35,310.9K
13:46 2,909.64 2,909.82 2,909.58 2,909.62 22,239.1K
13:47 2,909.65 2,909.65 2,909.49 2,909.57 32,316.5K
13:48 2,909.52 2,909.52 2,908.57 2,908.57 58,326.9K
13:49 2,908.58 2,908.58 2,907.84 2,907.90 48,529.7K
13:50 2,908.23 2,909.52 2,908.23 2,909.43 65,692.1K
13:51 2,909.21 2,909.33 2,908.55 2,908.55 23,340.7K
13:52 2,908.44 2,908.56 2,907.98 2,908.13 31,288.3K
13:53 2,907.99 2,908.24 2,907.86 2,907.99 31,353.2K
13:54 2,907.81 2,908.55 2,907.77 2,908.55 56,342.5K
13:55 2,908.53 2,909.11 2,908.53 2,909.10 45,298.4K
13:56 2,909.07 2,909.13 2,908.67 2,908.68 19,946.8K
13:57 2,908.65 2,909.48 2,908.60 2,909.42 61,102.8K
13:58 2,909.63 2,909.96 2,909.63 2,909.82 36,361.0K
13:59 2,909.85 2,909.85 2,909.41 2,909.41 30,810.8K
14:00 2,909.42 2,909.63 2,909.40 2,909.47 35,871.8K
14:01 2,909.50 2,909.54 2,909.18 2,909.25 34,143.9K
14:02 2,909.21 2,909.29 2,909.02 2,909.10 44,645.8K
14:03 2,908.97 2,909.02 2,908.75 2,908.83 26,535.8K
14:04 2,908.88 2,908.96 2,908.81 2,908.81 17,610.4K
14:05 2,909.01 2,909.28 2,908.94 2,908.97 40,936.0K
14:06 2,908.97 2,910.17 2,908.89 2,910.16 49,482.8K
14:07 2,910.34 2,911.24 2,910.34 2,911.16 76,117.7K
14:08 2,911.14 2,911.14 2,910.86 2,910.86 22,323.2K
14:09 2,910.68 2,910.78 2,910.36 2,910.36 46,810.2K
14:10 2,910.25 2,910.25 2,909.91 2,910.03 26,806.9K
14:11 2,910.03 2,910.40 2,910.03 2,910.40 79,574.6K
14:12 2,910.43 2,910.84 2,910.43 2,910.51 60,714.5K
14:13 2,910.51 2,911.03 2,910.51 2,910.73 36,253.1K
14:14 2,910.70 2,910.92 2,910.48 2,910.92 23,580.3K
14:15 2,910.97 2,911.12 2,910.75 2,911.02 43,886.1K
14:16 2,910.98 2,911.13 2,910.87 2,911.11 25,730.9K
14:17 2,910.92 2,911.05 2,910.85 2,911.01 80,774.7K
14:18 2,911.05 2,911.05 2,910.70 2,910.70 39,159.1K
14:19 2,910.50 2,910.50 2,909.77 2,910.18 50,688.5K
14:20 2,910.71 2,910.71 2,910.32 2,910.35 43,649.8K
14:21 2,910.36 2,910.58 2,910.28 2,910.45 25,270.9K
14:22 2,910.49 2,910.59 2,910.35 2,910.35 25,636.2K
14:23 2,910.39 2,910.41 2,910.06 2,910.40 39,873.1K
14:24 2,910.41 2,910.51 2,910.32 2,910.51 33,987.1K
14:25 2,910.54 2,911.08 2,910.42 2,911.01 57,943.1K
14:26 2,911.44 2,912.26 2,911.44 2,912.26 71,259.5K
14:27 2,912.16 2,913.15 2,912.00 2,913.14 114,346.2K
14:28 2,913.17 2,913.17 2,912.39 2,912.46 20,088.5K
14:29 2,912.52 2,912.52 2,911.92 2,911.92 26,758.5K
14:30 2,911.93 2,911.95 2,911.46 2,911.60 52,449.7K
14:31 2,911.63 2,911.82 2,911.40 2,911.79 32,841.9K
14:32 2,911.77 2,911.81 2,911.61 2,911.74 39,025.8K
14:33 2,911.69 2,911.69 2,911.56 2,911.64 56,951.3K
14:34 2,911.50 2,911.64 2,911.16 2,911.23 28,320.8K
14:35 2,911.29 2,911.29 2,911.08 2,911.21 15,740.5K
14:36 2,911.16 2,911.34 2,911.04 2,911.23 67,041.6K
14:37 2,911.31 2,911.32 2,911.13 2,911.16 23,492.0K
14:38 2,911.13 2,911.29 2,910.82 2,910.82 24,019.8K
14:39 2,910.82 2,910.89 2,910.54 2,910.64 23,902.0K
14:40 2,910.73 2,910.73 2,910.41 2,910.61 36,476.8K
14:41 2,910.66 2,910.97 2,910.66 2,910.96 17,878.9K
14:42 2,910.88 2,911.04 2,910.62 2,910.62 38,767.6K
14:43 2,910.66 2,910.71 2,910.33 2,910.33 18,932.1K
14:44 2,910.27 2,910.34 2,910.14 2,910.18 36,698.7K
14:45 2,910.27 2,910.27 2,910.13 2,910.18 17,520.9K
14:46 2,910.06 2,910.20 2,909.98 2,910.14 21,203.9K
14:47 2,910.18 2,910.58 2,910.18 2,910.58 25,025.5K
14:48 2,910.46 2,910.70 2,910.46 2,910.57 31,340.6K
14:49 2,910.58 2,910.70 2,910.49 2,910.60 21,267.2K
14:50 2,910.57 2,911.72 2,910.57 2,911.72 77,013.7K
14:51 2,911.75 2,911.83 2,911.49 2,911.49 51,055.5K
14:52 2,911.33 2,911.33 2,910.70 2,910.74 30,047.9K
14:53 2,910.65 2,910.82 2,910.24 2,910.24 21,837.3K
14:54 2,910.24 2,910.24 2,910.08 2,910.16 11,711.9K
14:55 2,910.19 2,910.19 2,909.87 2,909.87 23,364.8K
14:56 2,910.01 2,910.05 2,909.67 2,909.67 24,918.3K
14:57 2,909.67 2,909.84 2,909.67 2,909.72 20,689.2K
14:58 2,909.88 2,909.93 2,909.44 2,909.50 17,131.4K
14:59 2,909.57 2,909.70 2,909.43 2,909.70 16,133.0K
15:00 2,909.59 2,909.59 2,909.28 2,909.40 53,155.7K
15:01 2,909.31 2,909.57 2,909.29 2,909.32 34,557.0K
15:02 2,909.22 2,909.48 2,909.22 2,909.35 42,259.5K
15:03 2,909.23 2,909.30 2,909.09 2,909.09 28,817.3K
15:04 2,909.32 2,909.32 2,908.69 2,908.82 42,144.6K
15:05 2,908.70 2,908.87 2,908.59 2,908.63 36,434.4K
15:06 2,908.77 2,909.01 2,908.67 2,908.99 19,598.9K
15:07 2,908.92 2,910.19 2,908.92 2,910.19 50,938.1K
15:08 2,910.01 2,910.09 2,909.72 2,909.72 35,180.5K
15:09 2,909.80 2,910.33 2,909.77 2,910.06 78,080.9K
15:10 2,910.04 2,910.37 2,910.04 2,910.32 16,657.3K
15:11 2,910.36 2,910.51 2,910.14 2,910.14 24,078.8K
15:12 2,910.09 2,910.18 2,909.91 2,909.91 16,513.3K
15:13 2,910.01 2,910.01 2,909.52 2,909.62 12,075.1K
15:14 2,909.63 2,909.63 2,909.28 2,909.57 24,182.8K
15:15 2,909.52 2,909.62 2,909.24 2,909.44 43,751.8K
15:16 2,909.25 2,909.27 2,908.94 2,908.94 16,792.1K
15:17 2,908.95 2,908.95 2,908.56 2,908.56 34,431.4K
15:18 2,908.55 2,908.55 2,908.43 2,908.46 26,596.7K
15:19 2,908.59 2,909.21 2,908.59 2,909.21 29,781.1K
15:20 2,909.31 2,909.64 2,909.31 2,909.64 42,147.9K
15:21 2,909.67 2,909.77 2,909.53 2,909.67 36,829.7K
15:22 2,909.78 2,909.78 2,909.43 2,909.48 32,260.4K
15:23 2,909.37 2,909.37 2,908.65 2,908.65 28,692.4K
15:24 2,908.64 2,908.64 2,908.53 2,908.57 22,275.6K
15:25 2,908.58 2,908.60 2,908.42 2,908.50 28,374.4K
15:26 2,908.54 2,908.85 2,908.47 2,908.74 37,589.4K
15:27 2,908.65 2,908.77 2,908.58 2,908.77 42,408.0K
15:28 2,908.83 2,908.83 2,908.21 2,908.21 34,805.4K
15:29 2,908.20 2,908.20 2,907.33 2,907.33 87,971.3K
15:30 2,907.05 2,907.05 2,906.86 2,906.90 52,792.3K
15:31 2,906.99 2,906.99 2,906.25 2,906.39 99,204.3K
15:32 2,906.34 2,908.23 2,906.34 2,907.99 76,177.4K
15:33 2,908.04 2,908.48 2,907.98 2,908.05 39,326.5K
15:34 2,908.11 2,908.71 2,908.05 2,908.71 19,778.7K
15:35 2,908.56 2,910.53 2,908.56 2,910.44 50,311.0K
15:36 2,910.50 2,911.87 2,910.28 2,911.87 102,110.6K
15:37 2,911.84 2,912.34 2,911.84 2,911.96 83,459.3K
15:38 2,911.89 2,911.89 2,911.10 2,911.19 45,965.6K
15:39 2,911.19 2,911.19 2,910.62 2,910.62 33,732.4K
15:40 2,910.63 2,910.67 2,910.41 2,910.50 27,051.7K
15:41 2,910.45 2,910.83 2,910.45 2,910.79 28,198.8K
15:42 2,910.82 2,910.89 2,910.67 2,910.71 33,227.5K
15:43 2,910.74 2,910.88 2,910.74 2,910.83 14,171.5K
15:44 2,910.87 2,910.87 2,910.18 2,910.18 42,176.0K
15:45 2,910.03 2,910.34 2,910.03 2,910.26 24,458.6K
15:46 2,910.24 2,910.68 2,910.24 2,910.64 31,523.1K
15:47 2,910.55 2,911.19 2,910.55 2,911.19 30,244.4K
15:48 2,911.08 2,911.33 2,911.01 2,911.28 40,308.6K
15:49 2,911.18 2,911.27 2,910.63 2,910.63 29,426.1K
15:50 2,910.53 2,910.53 2,910.12 2,910.13 29,182.3K
15:51 2,910.06 2,910.36 2,909.98 2,910.36 41,643.0K
15:52 2,910.32 2,910.54 2,910.32 2,910.38 22,481.4K
15:53 2,910.42 2,910.59 2,910.40 2,910.40 23,985.4K
15:54 2,910.36 2,910.44 2,910.13 2,910.13 45,495.3K
15:55 2,910.14 2,910.14 2,909.79 2,909.89 46,209.1K
15:56 2,909.88 2,909.88 2,909.61 2,909.72 49,662.3K
15:57 2,909.71 2,909.91 2,909.59 2,909.59 43,669.6K
15:58 2,909.57 2,909.75 2,909.21 2,909.75 42,863.5K
15:59 2,909.70 2,909.93 2,909.42 2,909.65 37,256.3K
16:00 2,909.71 2,910.20 2,909.71 2,909.71 58,401.3K
16:01 2,909.71 2,909.71 2,908.91 2,908.91 82,750.0K
16:02 2,908.70 2,908.70 2,908.14 2,908.21 52,288.5K
16:03 2,908.13 2,908.50 2,906.97 2,906.97 153,254.0K
16:04 2,906.65 2,906.65 2,905.66 2,906.08 167,092.2K
16:05 2,906.17 2,906.53 2,906.06 2,906.52 58,077.5K
16:06 2,906.56 2,907.41 2,906.51 2,907.41 33,119.2K
16:07 2,907.49 2,907.68 2,907.21 2,907.21 30,592.8K
16:08 2,907.22 2,907.27 2,906.69 2,906.69 29,437.6K
16:09 2,906.86 2,906.90 2,906.68 2,906.83 47,296.6K
16:10 2,906.84 2,906.94 2,906.67 2,906.82 30,231.8K
16:11 2,907.09 2,907.09 2,906.45 2,906.56 39,467.6K
16:12 2,906.38 2,906.50 2,906.36 2,906.50 41,539.1K
16:13 2,906.44 2,906.85 2,906.44 2,906.77 48,590.8K
16:14 2,906.77 2,906.77 2,906.34 2,906.65 43,800.4K
16:15 2,906.61 2,906.61 2,905.75 2,905.75 62,101.0K
16:16 2,905.67 2,905.72 2,905.58 2,905.71 39,071.6K
16:17 2,905.66 2,906.20 2,905.59 2,905.59 55,068.0K
16:18 2,905.60 2,905.69 2,905.38 2,905.40 53,685.8K
16:19 2,905.26 2,905.26 2,904.73 2,904.73 100,049.1K
16:20 2,904.75 2,904.78 2,904.14 2,904.18 96,993.0K
16:21 2,904.21 2,905.13 2,904.21 2,904.96 49,993.2K
16:22 2,904.84 2,905.85 2,904.84 2,905.65 36,985.4K
16:23 2,905.49 2,905.49 2,904.92 2,905.06 45,713.2K
16:24 2,905.17 2,905.17 2,904.77 2,904.77 36,919.2K
16:25 2,904.75 2,904.80 2,904.22 2,904.29 42,688.2K
16:26 2,904.26 2,904.37 2,903.49 2,903.55 71,607.0K
16:27 2,903.49 2,903.77 2,903.15 2,903.77 60,324.9K
16:28 2,903.68 2,904.24 2,903.67 2,904.18 102,233.6K
16:29 2,904.15 2,904.32 2,904.06 2,904.32 66,490.5K
16:30 2,904.27 2,904.38 2,904.07 2,904.38 35,914.9K
16:31 2,904.42 2,905.48 2,904.42 2,905.40 49,145.3K
16:32 2,905.33 2,905.45 2,905.08 2,905.08 37,316.7K
16:33 2,905.03 2,905.29 2,905.03 2,905.09 42,353.0K
16:34 2,905.06 2,905.37 2,905.06 2,905.37 23,433.8K
16:35 2,905.30 2,905.30 2,904.66 2,904.86 22,896.3K
16:36 2,904.76 2,904.98 2,904.72 2,904.98 33,591.8K
16:37 2,905.10 2,905.27 2,905.01 2,905.27 33,957.2K
16:38 2,905.18 2,905.56 2,905.13 2,905.34 44,691.9K
16:39 2,905.36 2,905.48 2,905.17 2,905.30 31,898.9K
16:40 2,905.31 2,905.33 2,904.96 2,904.96 38,746.5K
16:41 2,905.01 2,905.64 2,905.01 2,905.64 38,123.8K
16:42 2,905.68 2,906.02 2,905.55 2,905.73 86,271.6K
16:43 2,905.75 2,905.75 2,905.43 2,905.50 35,970.6K
16:44 2,905.47 2,906.54 2,905.47 2,906.52 51,984.2K
16:45 2,906.47 2,906.57 2,906.12 2,906.12 43,039.1K
16:46 2,906.04 2,906.15 2,905.95 2,906.15 51,092.5K
16:47 2,906.18 2,906.18 2,905.30 2,905.30 46,864.9K
16:48 2,905.28 2,906.27 2,905.28 2,906.27 79,552.9K
16:49 2,906.31 2,906.74 2,906.31 2,906.63 41,061.9K
16:50 2,906.61 2,907.09 2,906.61 2,907.06 31,608.4K
16:51 2,907.19 2,907.31 2,907.15 2,907.15 52,508.4K
16:52 2,907.06 2,907.06 2,906.68 2,906.78 40,012.7K
16:53 2,906.80 2,906.87 2,906.69 2,906.69 30,591.7K
16:54 2,906.60 2,906.64 2,906.27 2,906.58 51,779.2K
16:55 2,906.46 2,906.57 2,905.77 2,905.77 77,529.9K
16:56 2,905.78 2,905.78 2,905.23 2,905.23 46,704.7K
16:57 2,905.18 2,905.25 2,904.71 2,904.71 44,521.7K
16:58 2,904.77 2,904.77 2,904.36 2,904.49 30,163.2K
16:59 2,904.44 2,905.23 2,904.44 2,905.23 35,155.8K
17:00 2,905.26 2,905.26 2,904.91 2,905.11 44,653.9K
17:01 2,905.11 2,905.14 2,904.91 2,905.00 29,856.3K
17:02 2,905.10 2,905.10 2,904.86 2,905.02 24,595.9K
17:03 2,904.85 2,904.85 2,904.53 2,904.59 29,716.1K
17:04 2,904.53 2,904.57 2,904.43 2,904.51 18,746.0K
17:05 2,904.46 2,904.65 2,904.44 2,904.64 27,529.9K
17:06 2,905.02 2,905.86 2,904.91 2,905.86 38,289.8K
17:07 2,905.92 2,905.94 2,905.44 2,905.56 25,607.0K
17:08 2,905.48 2,905.48 2,905.00 2,905.05 24,134.1K
17:09 2,904.71 2,904.71 2,904.28 2,904.33 37,906.4K
17:10 2,904.32 2,904.33 2,904.04 2,904.30 23,895.6K
17:11 2,904.32 2,904.39 2,904.17 2,904.22 24,609.8K
17:12 2,904.40 2,904.40 2,903.89 2,903.89 33,729.8K
17:13 2,903.98 2,903.98 2,902.40 2,902.40 83,646.8K
17:14 2,902.18 2,902.18 2,900.65 2,900.75 219,795.7K
17:15 2,900.72 2,900.72 2,898.76 2,898.76 332,326.4K
17:16 2,898.81 2,899.70 2,898.75 2,899.70 141,476.7K
17:17 2,899.69 2,900.87 2,899.69 2,900.83 77,371.6K
17:18 2,900.98 2,900.98 2,900.32 2,900.71 79,049.7K
17:19 2,900.69 2,900.69 2,900.30 2,900.38 38,680.4K
17:20 2,900.42 2,900.66 2,900.01 2,900.65 68,929.1K
17:21 2,900.45 2,900.45 2,899.80 2,899.80 57,041.5K
17:22 2,899.78 2,899.78 2,899.15 2,899.15 61,675.0K
17:23 2,899.20 2,899.47 2,899.20 2,899.34 80,826.0K
17:24 2,899.40 2,899.59 2,899.22 2,899.59 78,977.8K
17:25 2,899.46 2,899.54 2,898.54 2,898.65 115,326.9K
17:26 2,898.60 2,898.70 2,897.62 2,897.74 206,002.8K
17:27 2,897.74 2,898.27 2,897.60 2,897.85 149,765.8K
17:28 2,897.95 2,898.43 2,897.95 2,898.43 52,134.7K
17:29 2,898.40 2,898.66 2,898.27 2,898.58 72,803.0K
17:30 2,898.63 2,898.75 2,898.48 2,898.62 60,672.4K
17:31 2,898.58 2,899.56 2,898.57 2,899.56 72,812.9K
17:32 2,899.60 2,900.15 2,899.60 2,900.07 57,458.8K
17:33 2,899.94 2,900.21 2,899.77 2,900.21 32,882.9K
17:34 2,900.17 2,900.25 2,900.04 2,900.04 31,505.6K
17:35 2,900.21 2,900.21 2,899.74 2,899.77 42,708.3K
17:36 2,899.72 2,899.73 2,898.77 2,898.77 44,246.0K
17:37 2,898.50 2,898.52 2,898.00 2,898.06 85,895.4K
17:38 2,898.08 2,898.71 2,898.08 2,898.71 40,820.1K
17:39 2,898.76 2,898.80 2,898.06 2,898.18 66,194.9K
17:40 2,898.06 2,898.10 2,896.35 2,896.35 143,724.1K
17:41 2,896.43 2,896.91 2,896.43 2,896.90 70,337.2K
17:42 2,896.96 2,897.12 2,896.32 2,896.38 104,592.6K
17:43 2,896.24 2,896.97 2,896.24 2,896.78 65,499.0K
17:44 2,896.80 2,896.92 2,896.53 2,896.77 38,709.8K
17:45 2,896.52 2,896.52 2,894.38 2,894.76 275,369.4K
17:46 2,894.80 2,894.80 2,894.52 2,894.52 104,544.8K
17:47 2,894.42 2,895.00 2,894.42 2,894.64 49,516.0K
17:48 2,894.58 2,894.58 2,894.07 2,894.53 111,131.5K
17:49 2,894.51 2,894.59 2,894.42 2,894.51 75,138.1K
17:50 2,894.39 2,896.26 2,894.35 2,896.26 160,592.9K
17:51 2,896.42 2,896.89 2,896.42 2,896.56 117,420.8K
17:52 2,896.64 2,897.09 2,896.51 2,897.09 68,739.5K
17:53 2,897.12 2,897.12 2,896.57 2,896.63 58,013.1K
17:54 2,896.60 2,896.71 2,896.41 2,896.57 33,992.6K
17:55 2,896.54 2,896.76 2,896.40 2,896.60 51,728.2K
17:56 2,896.56 2,896.56 2,895.75 2,895.75 35,378.5K
17:57 2,895.84 2,895.84 2,895.48 2,895.48 40,870.9K
17:58 2,895.57 2,895.65 2,895.30 2,895.64 85,202.3K
17:59 2,895.52 2,895.69 2,895.43 2,895.61 73,329.3K
18:00 2,895.66 2,895.66 2,894.32 2,894.32 137,729.7K
18:01 2,894.32 2,894.42 2,893.81 2,893.81 162,944.5K
18:02 2,893.48 2,893.85 2,893.23 2,893.85 76,830.3K
18:03 2,893.96 2,894.29 2,893.77 2,893.92 72,515.6K
18:04 2,893.49 2,894.03 2,893.49 2,894.03 82,635.6K
18:05 2,894.01 2,894.01 2,893.52 2,893.68 40,245.8K
18:06 2,893.65 2,893.65 2,893.00 2,893.11 92,092.5K
18:07 2,893.02 2,893.10 2,892.85 2,893.06 48,107.3K
18:08 2,893.02 2,893.50 2,893.02 2,893.34 53,693.8K
18:09 2,893.24 2,893.54 2,893.16 2,893.33 70,446.2K
18:10 2,893.20 2,893.37 2,893.04 2,893.36 73,112.2K
18:11 2,893.22 2,893.73 2,893.17 2,893.60 68,721.8K
18:12 2,893.48 2,894.41 2,893.48 2,894.41 88,356.9K
18:13 2,894.38 2,894.59 2,893.83 2,893.92 74,616.1K
18:14 2,893.98 2,894.40 2,893.91 2,894.33 76,994.2K
18:15 2,894.28 2,895.99 2,893.33 2,895.99 114,439.0K
18:16 2,896.03 2,896.46 2,895.81 2,896.43 75,672.2K
18:17 2,896.36 2,896.40 2,895.95 2,895.98 46,538.2K
18:18 2,895.67 2,895.67 2,894.73 2,894.84 104,806.3K
18:19 2,894.91 2,895.52 2,894.89 2,895.05 47,148.8K
18:20 2,894.93 2,895.07 2,894.32 2,894.32 68,171.9K
18:21 2,894.32 2,894.94 2,894.16 2,894.34 75,025.5K
18:22 2,894.17 2,894.25 2,893.80 2,894.23 67,298.5K
18:23 2,894.25 2,894.29 2,893.89 2,893.89 76,636.1K
18:24 2,893.91 2,894.07 2,893.70 2,894.04 39,550.4K
18:25 2,894.03 2,894.08 2,893.85 2,893.93 37,838.0K
18:26 2,893.85 2,893.85 2,892.65 2,892.65 94,351.2K
18:27 2,892.64 2,892.66 2,891.64 2,891.75 146,416.7K
18:28 2,891.75 2,891.75 2,891.39 2,891.39 83,819.9K
18:29 2,891.31 2,891.73 2,891.14 2,891.73 56,863.3K
18:30 2,891.63 2,891.63 2,891.01 2,891.33 119,142.9K
18:31 2,891.35 2,891.35 2,890.98 2,891.04 40,344.0K
18:32 2,890.96 2,891.73 2,890.93 2,891.38 97,960.0K
18:33 2,890.97 2,890.97 2,890.47 2,890.56 51,312.5K
18:34 2,890.37 2,890.43 2,889.35 2,889.35 98,038.1K
18:35 2,889.73 2,890.29 2,889.48 2,890.06 156,282.5K
18:36 2,889.91 2,889.91 2,889.23 2,889.23 80,550.6K
18:37 2,889.21 2,889.46 2,889.19 2,889.46 76,208.9K
18:38 2,889.49 2,889.49 2,888.47 2,888.84 114,858.7K
18:39 2,888.69 2,889.66 2,888.69 2,889.32 63,458.5K
18:40 2,889.28 2,889.28 2,889.28 2,889.28 1,208.1K
18:43 2,886.97 2,886.97 2,886.97 2,886.97 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles