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 2,827.01 2,827.01 2,826.73 2,826.85 434,183.5K
10:01 2,826.66 2,826.66 2,826.19 2,826.51 69,862.7K
10:02 2,827.04 2,828.19 2,827.04 2,828.19 74,743.2K
10:03 2,828.78 2,829.95 2,828.78 2,829.94 119,228.7K
10:04 2,830.05 2,832.30 2,830.05 2,832.30 135,307.4K
10:05 2,832.43 2,832.43 2,829.38 2,829.50 122,682.0K
10:06 2,829.69 2,830.32 2,829.69 2,830.00 64,303.3K
10:07 2,829.41 2,830.70 2,829.41 2,830.70 77,552.2K
10:08 2,830.34 2,830.72 2,829.01 2,829.07 158,660.7K
10:09 2,828.86 2,829.11 2,828.50 2,828.90 119,182.5K
10:10 2,828.84 2,830.22 2,828.84 2,829.81 144,423.8K
10:11 2,829.76 2,831.08 2,829.76 2,831.08 68,899.4K
10:12 2,831.08 2,831.73 2,831.08 2,831.64 137,378.4K
10:13 2,831.68 2,831.92 2,831.30 2,831.63 95,245.2K
10:14 2,831.79 2,833.00 2,831.79 2,833.00 85,450.8K
10:15 2,833.20 2,834.19 2,833.20 2,834.19 107,304.5K
10:16 2,834.19 2,834.19 2,833.87 2,833.90 148,605.2K
10:17 2,833.51 2,833.51 2,832.42 2,832.50 190,644.0K
10:18 2,832.51 2,832.79 2,832.38 2,832.61 52,606.2K
10:19 2,832.30 2,833.09 2,832.30 2,832.82 66,606.1K
10:20 2,832.91 2,833.29 2,831.22 2,831.26 130,775.5K
10:21 2,830.91 2,831.80 2,830.91 2,831.46 94,401.3K
10:22 2,831.33 2,831.35 2,830.70 2,831.35 91,412.4K
10:23 2,831.69 2,831.69 2,831.11 2,831.11 68,744.4K
10:24 2,831.05 2,831.39 2,830.89 2,831.07 43,069.3K
10:25 2,830.69 2,831.39 2,830.69 2,831.28 71,490.5K
10:26 2,831.38 2,832.97 2,831.38 2,832.97 96,679.2K
10:27 2,832.79 2,833.61 2,832.79 2,833.61 76,854.9K
10:28 2,833.70 2,834.35 2,833.70 2,834.27 108,821.9K
10:29 2,834.08 2,834.17 2,833.56 2,833.82 108,266.8K
10:30 2,833.88 2,834.51 2,833.65 2,833.71 70,802.1K
10:31 2,833.73 2,834.19 2,833.69 2,834.09 76,896.3K
10:32 2,834.11 2,834.49 2,834.11 2,834.25 61,276.3K
10:33 2,833.90 2,834.23 2,833.69 2,833.75 70,163.1K
10:34 2,833.64 2,833.73 2,832.59 2,832.64 80,332.3K
10:35 2,832.57 2,832.57 2,831.81 2,832.21 107,133.5K
10:36 2,832.05 2,832.21 2,831.89 2,831.93 59,298.9K
10:37 2,831.87 2,832.58 2,831.28 2,831.28 100,757.3K
10:38 2,831.15 2,831.15 2,830.27 2,830.27 126,243.6K
10:39 2,830.30 2,830.63 2,830.23 2,830.58 96,413.2K
10:40 2,830.41 2,830.81 2,829.85 2,830.81 132,851.3K
10:41 2,830.86 2,830.86 2,830.19 2,830.25 78,895.4K
10:42 2,830.26 2,830.41 2,830.16 2,830.41 63,675.2K
10:43 2,830.49 2,830.97 2,830.28 2,830.28 80,046.5K
10:44 2,829.37 2,830.32 2,829.37 2,830.32 98,390.5K
10:45 2,830.39 2,830.89 2,830.39 2,830.68 50,808.9K
10:46 2,830.65 2,830.90 2,829.09 2,829.09 87,047.5K
10:47 2,828.87 2,829.51 2,828.87 2,829.50 47,624.1K
10:48 2,829.49 2,829.82 2,828.76 2,828.83 64,966.3K
10:49 2,828.87 2,829.08 2,828.75 2,828.91 61,217.3K
10:50 2,828.84 2,828.84 2,828.03 2,828.12 184,048.0K
10:51 2,828.51 2,829.02 2,828.51 2,828.79 93,645.6K
10:52 2,828.70 2,828.86 2,828.32 2,828.46 35,774.9K
10:53 2,828.60 2,828.60 2,828.01 2,828.11 47,919.2K
10:54 2,828.05 2,828.05 2,826.51 2,826.63 139,715.7K
10:55 2,826.61 2,826.85 2,826.04 2,826.32 136,986.7K
10:56 2,826.27 2,827.18 2,825.93 2,827.18 52,124.4K
10:57 2,827.17 2,827.46 2,827.17 2,827.45 42,935.4K
10:58 2,827.50 2,827.50 2,826.40 2,826.40 131,710.8K
10:59 2,826.39 2,826.42 2,825.68 2,826.03 109,903.9K
11:00 2,825.94 2,826.02 2,825.18 2,825.36 120,428.0K
11:01 2,825.32 2,825.41 2,825.00 2,825.08 142,010.6K
11:02 2,824.99 2,824.99 2,824.34 2,824.76 123,108.0K
11:03 2,824.74 2,824.74 2,824.08 2,824.19 92,470.3K
11:04 2,824.35 2,824.60 2,824.35 2,824.43 72,848.8K
11:05 2,824.72 2,825.09 2,824.71 2,824.85 83,941.5K
11:06 2,824.99 2,825.03 2,824.48 2,824.92 87,292.3K
11:07 2,824.73 2,825.06 2,824.73 2,824.97 60,681.2K
11:08 2,825.00 2,825.23 2,824.95 2,825.23 53,565.7K
11:09 2,825.29 2,825.83 2,825.29 2,825.83 55,444.4K
11:10 2,825.63 2,825.72 2,825.15 2,825.15 40,430.7K
11:11 2,825.17 2,825.56 2,825.16 2,825.47 50,105.8K
11:12 2,825.62 2,826.30 2,825.59 2,826.30 49,086.6K
11:13 2,826.28 2,826.43 2,825.33 2,825.33 100,075.2K
11:14 2,825.31 2,825.74 2,825.31 2,825.57 45,062.4K
11:15 2,825.57 2,826.02 2,825.48 2,825.48 37,079.1K
11:16 2,825.48 2,825.48 2,825.30 2,825.45 46,874.9K
11:17 2,825.21 2,825.21 2,822.95 2,822.95 115,625.0K
11:18 2,823.04 2,823.04 2,821.37 2,821.54 297,343.5K
11:19 2,820.79 2,820.79 2,818.55 2,818.78 457,506.8K
11:20 2,818.28 2,818.32 2,816.82 2,816.82 281,526.9K
11:21 2,816.31 2,816.53 2,814.90 2,815.63 599,841.0K
11:22 2,815.49 2,815.49 2,814.95 2,814.96 247,139.9K
11:23 2,815.13 2,815.17 2,813.98 2,814.03 191,007.8K
11:24 2,813.90 2,813.90 2,812.08 2,812.08 288,923.5K
11:25 2,811.92 2,811.92 2,810.77 2,811.23 376,968.6K
11:26 2,810.84 2,811.25 2,810.37 2,810.91 322,812.0K
11:27 2,810.89 2,813.22 2,810.77 2,813.18 230,414.7K
11:28 2,813.23 2,814.18 2,813.23 2,813.93 180,125.2K
11:29 2,814.02 2,814.23 2,813.72 2,814.13 102,233.1K
11:30 2,814.21 2,814.21 2,808.79 2,809.36 405,895.4K
11:31 2,809.32 2,810.29 2,808.88 2,810.29 195,212.7K
11:32 2,810.16 2,810.35 2,810.13 2,810.35 115,041.5K
11:33 2,810.40 2,810.84 2,809.98 2,810.01 212,060.4K
11:34 2,810.09 2,810.33 2,810.06 2,810.18 124,985.5K
11:35 2,810.39 2,811.09 2,810.39 2,810.93 132,592.5K
11:36 2,810.82 2,811.88 2,810.82 2,811.38 190,412.5K
11:37 2,811.33 2,811.91 2,811.29 2,811.91 95,589.9K
11:38 2,811.88 2,811.88 2,808.79 2,810.25 334,128.0K
11:39 2,809.96 2,809.96 2,809.35 2,809.55 227,162.9K
11:40 2,809.45 2,810.05 2,809.39 2,810.05 166,245.9K
11:41 2,810.08 2,811.42 2,810.08 2,811.38 248,104.7K
11:42 2,811.21 2,811.23 2,809.86 2,809.86 214,496.2K
11:43 2,809.89 2,809.89 2,809.28 2,809.61 166,457.2K
11:44 2,809.56 2,809.82 2,809.48 2,809.82 176,360.0K
11:45 2,809.74 2,809.74 2,809.19 2,809.54 167,316.8K
11:46 2,809.54 2,809.77 2,809.48 2,809.62 171,286.6K
11:47 2,809.72 2,810.04 2,809.72 2,809.85 135,103.9K
11:48 2,809.81 2,810.51 2,809.78 2,810.34 153,040.8K
11:49 2,810.21 2,810.33 2,809.63 2,809.75 143,190.7K
11:50 2,809.71 2,810.26 2,809.68 2,810.26 94,415.4K
11:51 2,810.20 2,811.11 2,810.20 2,811.11 134,081.7K
11:52 2,811.15 2,812.33 2,811.15 2,812.33 163,965.3K
11:53 2,812.76 2,813.31 2,812.76 2,813.06 157,812.4K
11:54 2,813.17 2,813.52 2,813.11 2,813.52 113,124.0K
11:55 2,813.60 2,814.33 2,813.60 2,814.33 86,178.4K
11:56 2,814.34 2,814.34 2,812.77 2,812.84 124,526.2K
11:57 2,812.51 2,812.54 2,812.05 2,812.20 80,135.1K
11:58 2,812.06 2,812.06 2,811.46 2,811.58 65,490.3K
11:59 2,811.59 2,811.66 2,811.16 2,811.17 41,537.5K
12:00 2,811.34 2,811.34 2,810.51 2,810.64 99,662.5K
12:01 2,810.60 2,810.60 2,810.10 2,810.10 58,303.1K
12:02 2,810.00 2,810.13 2,809.83 2,809.83 62,448.5K
12:03 2,809.82 2,809.83 2,807.88 2,807.88 238,645.7K
12:04 2,807.42 2,807.42 2,806.30 2,806.47 241,090.5K
12:05 2,806.62 2,807.56 2,806.43 2,807.56 300,610.8K
12:06 2,807.69 2,808.31 2,806.86 2,806.86 137,145.3K
12:07 2,806.76 2,807.08 2,806.65 2,806.65 131,506.3K
12:08 2,806.60 2,808.01 2,806.60 2,807.83 169,649.8K
12:09 2,807.88 2,808.36 2,807.88 2,808.24 57,539.5K
12:10 2,808.29 2,808.53 2,807.83 2,808.53 74,074.9K
12:11 2,808.71 2,811.35 2,808.71 2,811.29 154,860.0K
12:12 2,811.61 2,811.61 2,810.00 2,810.25 143,594.2K
12:13 2,810.32 2,810.76 2,810.29 2,810.40 103,689.7K
12:14 2,810.60 2,811.21 2,810.60 2,811.06 80,106.7K
12:15 2,810.74 2,810.74 2,810.27 2,810.27 142,139.7K
12:16 2,810.50 2,811.38 2,810.48 2,810.81 113,318.1K
12:17 2,810.69 2,811.90 2,810.53 2,811.90 106,616.0K
12:18 2,812.40 2,812.98 2,812.40 2,812.78 144,928.0K
12:19 2,812.67 2,812.68 2,812.15 2,812.24 93,086.0K
12:20 2,812.13 2,812.71 2,812.04 2,812.61 209,844.3K
12:21 2,812.57 2,812.57 2,811.24 2,811.27 72,475.4K
12:22 2,811.21 2,811.21 2,810.23 2,810.23 99,392.1K
12:23 2,810.27 2,810.55 2,810.02 2,810.07 67,538.6K
12:24 2,809.97 2,810.16 2,809.80 2,810.07 76,038.1K
12:25 2,810.02 2,810.28 2,810.02 2,810.06 66,897.7K
12:26 2,810.24 2,810.32 2,809.33 2,809.33 67,253.1K
12:27 2,809.39 2,810.27 2,809.39 2,810.27 48,086.0K
12:28 2,810.53 2,810.94 2,810.34 2,810.47 96,706.4K
12:29 2,810.44 2,810.44 2,809.99 2,809.99 77,083.7K
12:30 2,809.82 2,809.82 2,808.66 2,808.73 173,722.0K
12:31 2,808.65 2,809.07 2,808.54 2,809.07 88,693.4K
12:32 2,809.71 2,809.99 2,809.59 2,809.59 80,217.6K
12:33 2,809.52 2,809.54 2,809.13 2,809.23 99,351.2K
12:34 2,809.01 2,809.01 2,807.96 2,808.07 128,188.0K
12:35 2,808.02 2,808.31 2,807.97 2,808.30 79,206.7K
12:36 2,808.35 2,808.95 2,808.35 2,808.95 52,916.7K
12:37 2,808.84 2,808.92 2,808.44 2,808.54 69,272.4K
12:38 2,808.53 2,808.85 2,808.53 2,808.66 53,103.7K
12:39 2,808.53 2,808.53 2,808.15 2,808.15 74,123.0K
12:40 2,808.18 2,808.18 2,807.67 2,807.83 92,208.9K
12:41 2,807.95 2,808.74 2,807.95 2,808.74 98,390.0K
12:42 2,808.64 2,808.83 2,808.60 2,808.70 88,611.7K
12:43 2,808.72 2,808.74 2,808.35 2,808.62 72,523.0K
12:44 2,808.57 2,808.57 2,807.97 2,808.09 54,751.8K
12:45 2,807.89 2,807.93 2,807.21 2,807.21 89,769.6K
12:46 2,807.20 2,807.20 2,805.10 2,805.10 155,988.9K
12:47 2,805.23 2,805.23 2,803.81 2,803.97 270,607.9K
12:48 2,804.15 2,804.88 2,804.15 2,804.77 130,148.4K
12:49 2,804.96 2,805.01 2,804.59 2,805.01 103,187.8K
12:50 2,804.56 2,804.60 2,804.47 2,804.48 131,202.2K
12:51 2,804.52 2,804.52 2,803.74 2,803.92 241,732.8K
12:52 2,804.00 2,804.70 2,804.00 2,804.61 105,800.7K
12:53 2,804.65 2,805.52 2,804.47 2,805.52 136,465.0K
12:54 2,805.52 2,806.53 2,805.52 2,806.53 122,951.9K
12:55 2,805.84 2,806.09 2,805.36 2,805.48 103,601.5K
12:56 2,805.61 2,805.91 2,805.28 2,805.91 122,709.3K
12:57 2,806.02 2,806.41 2,805.94 2,806.19 117,427.6K
12:58 2,805.76 2,806.27 2,805.76 2,806.17 108,501.0K
12:59 2,806.48 2,806.64 2,806.29 2,806.64 76,963.0K
13:00 2,806.45 2,806.45 2,805.62 2,805.71 108,380.5K
13:01 2,805.62 2,805.88 2,805.54 2,805.54 104,846.8K
13:02 2,805.62 2,806.57 2,805.62 2,806.53 72,867.6K
13:03 2,806.51 2,806.53 2,806.23 2,806.38 112,951.5K
13:04 2,806.33 2,806.59 2,806.25 2,806.34 103,425.6K
13:05 2,806.43 2,806.43 2,806.11 2,806.11 59,600.9K
13:06 2,806.20 2,806.71 2,806.20 2,806.71 128,302.7K
13:07 2,806.77 2,806.82 2,806.26 2,806.26 77,008.3K
13:08 2,806.50 2,807.40 2,806.50 2,807.40 78,868.5K
13:09 2,807.51 2,809.35 2,807.51 2,809.35 132,461.3K
13:10 2,809.37 2,810.44 2,809.37 2,810.04 219,970.4K
13:11 2,809.84 2,810.04 2,809.80 2,810.04 115,447.5K
13:12 2,809.89 2,810.09 2,809.54 2,810.09 60,522.2K
13:13 2,810.16 2,811.43 2,810.16 2,811.43 96,467.1K
13:14 2,811.28 2,811.91 2,811.28 2,811.91 96,736.6K
13:15 2,811.81 2,812.16 2,811.78 2,812.16 82,737.2K
13:16 2,811.87 2,811.91 2,811.36 2,811.37 62,819.5K
13:17 2,811.46 2,811.62 2,809.94 2,810.31 129,150.7K
13:18 2,810.57 2,810.63 2,810.31 2,810.31 78,752.3K
13:19 2,810.34 2,810.43 2,810.00 2,810.39 50,283.6K
13:20 2,810.01 2,810.14 2,809.43 2,810.14 69,007.3K
13:21 2,810.22 2,810.22 2,809.58 2,809.58 41,684.7K
13:22 2,809.56 2,809.56 2,809.18 2,809.28 39,956.2K
13:23 2,809.18 2,809.72 2,809.09 2,809.72 53,655.8K
13:24 2,809.75 2,809.83 2,808.96 2,808.98 64,580.9K
13:25 2,809.04 2,809.04 2,808.59 2,808.67 52,194.7K
13:26 2,808.69 2,808.69 2,808.38 2,808.51 41,630.7K
13:27 2,809.34 2,809.43 2,809.28 2,809.39 99,995.9K
13:28 2,809.60 2,809.67 2,809.39 2,809.60 60,645.2K
13:29 2,809.63 2,809.79 2,809.49 2,809.75 49,223.0K
13:30 2,809.62 2,809.62 2,808.98 2,809.02 84,224.7K
13:31 2,808.85 2,808.88 2,808.19 2,808.32 63,944.5K
13:32 2,808.09 2,808.09 2,807.17 2,807.53 103,748.2K
13:33 2,808.22 2,809.46 2,808.22 2,809.13 71,325.5K
13:34 2,809.19 2,810.41 2,809.19 2,809.72 98,037.7K
13:35 2,809.75 2,810.02 2,809.00 2,810.02 93,412.8K
13:36 2,810.10 2,810.61 2,810.10 2,810.50 52,336.4K
13:37 2,810.65 2,810.65 2,810.10 2,810.40 88,116.5K
13:38 2,810.46 2,810.63 2,809.89 2,809.89 114,965.1K
13:39 2,810.00 2,810.33 2,809.98 2,810.07 61,108.9K
13:40 2,810.21 2,810.36 2,809.91 2,810.32 112,174.9K
13:41 2,810.23 2,810.84 2,810.23 2,810.84 50,899.6K
13:42 2,810.73 2,811.34 2,810.73 2,811.34 64,996.4K
13:43 2,811.29 2,811.47 2,810.93 2,810.93 81,675.8K
13:44 2,810.80 2,810.80 2,809.89 2,809.93 59,617.6K
13:45 2,809.80 2,809.92 2,809.60 2,809.60 40,867.3K
13:46 2,809.57 2,810.05 2,809.45 2,809.45 58,818.7K
13:47 2,808.76 2,808.76 2,807.65 2,807.65 93,808.0K
13:48 2,807.24 2,808.10 2,807.24 2,807.89 60,345.0K
13:49 2,807.95 2,807.95 2,806.73 2,806.98 131,043.5K
13:50 2,806.14 2,806.14 2,804.76 2,805.17 301,815.0K
13:51 2,804.80 2,804.81 2,804.40 2,804.51 144,790.7K
13:52 2,804.57 2,805.27 2,804.57 2,805.25 92,671.3K
13:53 2,805.48 2,805.71 2,805.48 2,805.61 72,260.6K
13:54 2,805.61 2,805.67 2,805.43 2,805.54 64,074.8K
13:55 2,805.52 2,805.88 2,805.33 2,805.78 70,352.4K
13:56 2,805.79 2,805.88 2,805.27 2,805.27 47,609.6K
13:57 2,805.40 2,805.71 2,805.40 2,805.62 68,994.6K
13:58 2,805.61 2,805.97 2,805.44 2,805.44 73,233.5K
13:59 2,805.57 2,805.97 2,805.33 2,805.68 71,622.3K
14:00 2,805.81 2,806.19 2,805.69 2,806.13 59,951.0K
14:01 2,806.16 2,806.57 2,806.16 2,806.45 79,765.4K
14:02 2,806.56 2,806.56 2,806.14 2,806.20 42,447.1K
14:03 2,805.81 2,805.81 2,805.01 2,805.05 218,042.5K
14:04 2,804.68 2,805.33 2,804.66 2,804.81 150,987.0K
14:05 2,804.65 2,804.77 2,804.39 2,804.53 121,339.1K
14:06 2,804.60 2,804.60 2,804.08 2,804.08 70,378.9K
14:07 2,804.23 2,805.54 2,804.23 2,805.54 94,520.6K
14:08 2,805.44 2,805.95 2,805.44 2,805.95 75,623.3K
14:09 2,806.05 2,807.98 2,806.05 2,807.98 112,998.5K
14:10 2,807.95 2,807.95 2,807.63 2,807.79 59,144.8K
14:11 2,807.73 2,807.78 2,807.59 2,807.77 90,851.2K
14:12 2,807.58 2,808.65 2,807.39 2,808.65 52,933.8K
14:13 2,808.51 2,809.02 2,808.13 2,808.13 47,924.5K
14:14 2,808.13 2,808.88 2,808.13 2,808.79 58,486.5K
14:15 2,808.92 2,808.93 2,808.80 2,808.87 51,581.9K
14:16 2,808.84 2,808.84 2,808.59 2,808.70 72,921.6K
14:17 2,808.70 2,808.70 2,807.57 2,807.57 108,661.3K
14:18 2,807.64 2,807.77 2,807.50 2,807.57 88,745.9K
14:19 2,807.42 2,807.80 2,807.33 2,807.78 57,993.3K
14:20 2,808.07 2,808.37 2,808.07 2,808.17 83,236.3K
14:21 2,808.12 2,808.40 2,807.57 2,807.70 127,804.9K
14:22 2,807.79 2,808.03 2,807.61 2,807.70 58,633.9K
14:23 2,807.81 2,808.51 2,807.78 2,808.51 88,827.9K
14:24 2,808.63 2,809.10 2,808.60 2,809.10 52,180.7K
14:25 2,809.10 2,809.10 2,808.51 2,808.86 84,707.6K
14:26 2,808.81 2,811.04 2,808.81 2,810.89 223,646.8K
14:27 2,810.83 2,810.94 2,810.31 2,810.40 76,126.4K
14:28 2,810.23 2,811.41 2,810.23 2,811.14 99,709.5K
14:29 2,811.08 2,811.86 2,811.08 2,811.83 116,636.5K
14:30 2,811.63 2,811.80 2,811.39 2,811.43 77,718.5K
14:31 2,811.20 2,811.44 2,811.05 2,811.44 85,973.7K
14:32 2,811.43 2,811.59 2,811.43 2,811.52 53,632.3K
14:33 2,811.73 2,812.44 2,811.63 2,811.76 125,455.4K
14:34 2,811.61 2,811.65 2,810.74 2,810.76 57,655.0K
14:35 2,810.67 2,811.28 2,810.67 2,811.13 48,781.8K
14:36 2,811.26 2,811.37 2,811.10 2,811.27 50,918.6K
14:37 2,811.35 2,811.40 2,810.73 2,810.77 46,418.7K
14:38 2,810.79 2,811.38 2,810.66 2,811.28 79,524.3K
14:39 2,811.37 2,811.73 2,811.27 2,811.73 40,616.5K
14:40 2,811.77 2,811.97 2,811.68 2,811.76 35,907.4K
14:41 2,811.69 2,811.87 2,811.57 2,811.62 68,130.6K
14:42 2,811.42 2,811.56 2,810.83 2,811.18 56,143.7K
14:43 2,811.18 2,811.37 2,810.63 2,811.11 77,615.1K
14:44 2,811.08 2,811.74 2,811.08 2,811.74 83,070.4K
14:45 2,811.61 2,811.84 2,811.49 2,811.75 87,256.8K
14:46 2,811.88 2,812.93 2,811.88 2,812.93 77,680.3K
14:47 2,813.00 2,813.20 2,812.64 2,812.79 120,661.9K
14:48 2,812.64 2,812.64 2,812.33 2,812.33 69,280.4K
14:49 2,812.48 2,812.75 2,812.30 2,812.75 65,508.9K
14:50 2,812.50 2,812.61 2,810.62 2,810.77 116,838.8K
14:51 2,810.57 2,811.83 2,810.57 2,811.80 60,604.4K
14:52 2,811.79 2,812.09 2,811.75 2,812.00 45,828.8K
14:53 2,811.91 2,812.05 2,811.81 2,811.90 52,030.9K
14:54 2,811.90 2,812.44 2,811.46 2,812.44 83,609.1K
14:55 2,812.74 2,812.74 2,811.47 2,812.60 109,633.1K
14:56 2,812.45 2,812.59 2,811.57 2,811.73 62,903.9K
14:57 2,811.90 2,811.90 2,811.01 2,811.20 73,239.6K
14:58 2,811.17 2,811.38 2,810.86 2,810.86 42,651.8K
14:59 2,811.01 2,811.79 2,811.01 2,811.73 50,787.4K
15:00 2,811.60 2,816.20 2,811.60 2,814.94 398,028.5K
15:01 2,814.61 2,815.71 2,814.61 2,815.71 139,666.8K
15:02 2,815.60 2,816.03 2,814.80 2,814.80 159,643.8K
15:03 2,814.70 2,815.70 2,814.70 2,815.70 88,896.7K
15:04 2,815.40 2,815.65 2,815.40 2,815.56 62,889.2K
15:05 2,815.50 2,815.63 2,815.20 2,815.26 76,793.7K
15:06 2,815.27 2,816.87 2,815.27 2,816.86 110,095.1K
15:07 2,817.13 2,818.07 2,816.22 2,816.37 224,196.9K
15:08 2,816.55 2,817.01 2,816.31 2,816.63 76,825.4K
15:09 2,816.62 2,816.62 2,815.76 2,815.76 77,411.5K
15:10 2,815.92 2,816.26 2,815.83 2,815.83 65,654.5K
15:11 2,815.97 2,815.97 2,814.39 2,814.86 89,814.2K
15:12 2,814.90 2,815.49 2,814.81 2,815.49 54,582.4K
15:13 2,815.56 2,815.89 2,815.46 2,815.89 60,445.1K
15:14 2,815.90 2,815.90 2,815.02 2,815.02 55,883.2K
15:15 2,814.37 2,814.37 2,813.71 2,813.72 131,659.3K
15:16 2,813.77 2,814.70 2,813.74 2,814.32 70,683.9K
15:17 2,814.35 2,814.35 2,813.34 2,813.36 37,089.1K
15:18 2,813.38 2,813.93 2,813.38 2,813.93 38,896.3K
15:19 2,814.09 2,815.24 2,814.01 2,814.87 77,838.2K
15:20 2,814.83 2,815.53 2,814.83 2,815.53 63,106.6K
15:21 2,815.43 2,815.54 2,815.21 2,815.47 33,050.6K
15:22 2,815.55 2,816.37 2,815.55 2,816.24 72,272.1K
15:23 2,816.34 2,816.43 2,816.27 2,816.42 62,330.3K
15:24 2,816.47 2,817.30 2,816.47 2,817.27 75,300.0K
15:25 2,816.99 2,817.21 2,815.95 2,816.26 127,656.3K
15:26 2,816.35 2,816.41 2,815.92 2,816.41 74,607.9K
15:27 2,816.44 2,816.73 2,814.57 2,814.58 104,103.2K
15:28 2,814.61 2,814.61 2,814.26 2,814.43 99,651.1K
15:29 2,814.46 2,814.46 2,813.93 2,813.93 53,367.3K
15:30 2,814.00 2,814.03 2,813.71 2,813.85 52,990.3K
15:31 2,814.01 2,814.63 2,814.01 2,814.59 33,327.3K
15:32 2,814.43 2,814.43 2,812.91 2,812.91 69,264.5K
15:33 2,812.48 2,812.56 2,811.53 2,812.31 219,194.5K
15:34 2,812.25 2,812.25 2,811.96 2,812.24 44,653.2K
15:35 2,812.29 2,812.63 2,812.29 2,812.59 56,536.3K
15:36 2,812.55 2,812.58 2,812.27 2,812.58 49,363.7K
15:37 2,812.53 2,812.55 2,812.35 2,812.48 38,548.2K
15:38 2,812.35 2,812.54 2,812.10 2,812.10 52,361.1K
15:39 2,812.12 2,812.12 2,811.56 2,811.61 66,918.5K
15:40 2,811.62 2,812.04 2,811.60 2,811.96 59,243.2K
15:41 2,811.87 2,812.05 2,811.61 2,811.67 66,059.5K
15:42 2,811.64 2,811.64 2,811.33 2,811.34 57,202.0K
15:43 2,811.48 2,811.62 2,810.76 2,810.95 88,568.8K
15:44 2,811.24 2,811.78 2,811.24 2,811.78 46,918.1K
15:45 2,811.65 2,812.13 2,811.65 2,812.11 52,196.4K
15:46 2,811.66 2,811.66 2,810.48 2,810.48 64,146.6K
15:47 2,810.55 2,811.29 2,810.55 2,811.29 60,874.2K
15:48 2,811.30 2,811.65 2,811.24 2,811.54 65,664.4K
15:49 2,811.68 2,811.89 2,811.51 2,811.89 49,085.2K
15:50 2,811.90 2,812.13 2,811.86 2,812.05 38,892.0K
15:51 2,811.98 2,811.98 2,809.98 2,809.98 97,565.6K
15:52 2,809.57 2,809.57 2,809.24 2,809.47 110,442.4K
15:53 2,809.22 2,809.65 2,809.17 2,809.50 82,609.1K
15:54 2,809.52 2,809.52 2,809.01 2,809.28 35,500.9K
15:55 2,809.29 2,809.70 2,809.29 2,809.47 27,547.0K
15:56 2,809.47 2,810.03 2,809.45 2,810.03 39,315.1K
15:57 2,809.90 2,810.32 2,809.90 2,810.32 30,215.5K
15:58 2,810.31 2,810.69 2,810.30 2,810.48 37,870.1K
15:59 2,810.43 2,810.43 2,809.48 2,809.48 100,205.9K
16:00 2,809.68 2,809.69 2,809.09 2,809.25 73,708.6K
16:01 2,809.37 2,809.55 2,809.36 2,809.44 110,764.7K
16:02 2,809.79 2,810.73 2,809.79 2,810.73 65,131.4K
16:03 2,810.75 2,811.12 2,810.73 2,811.12 90,908.9K
16:04 2,811.09 2,811.43 2,810.98 2,811.35 88,661.3K
16:05 2,811.49 2,811.54 2,810.97 2,810.97 80,999.8K
16:06 2,810.88 2,810.90 2,810.57 2,810.60 57,795.6K
16:07 2,810.38 2,810.67 2,810.38 2,810.63 57,887.2K
16:08 2,810.73 2,810.73 2,810.13 2,810.60 30,393.4K
16:09 2,810.68 2,810.68 2,809.81 2,809.81 32,237.2K
16:10 2,809.95 2,810.16 2,809.92 2,810.16 33,661.4K
16:11 2,810.05 2,810.05 2,809.24 2,809.24 47,711.6K
16:12 2,809.09 2,809.09 2,808.85 2,809.08 44,167.9K
16:13 2,809.08 2,809.50 2,809.08 2,809.50 29,291.2K
16:14 2,809.70 2,809.90 2,809.58 2,809.58 29,974.1K
16:15 2,809.68 2,810.09 2,808.65 2,808.65 225,332.8K
16:16 2,808.69 2,808.71 2,808.43 2,808.48 111,307.3K
16:17 2,808.76 2,808.82 2,808.41 2,808.41 84,313.4K
16:18 2,808.40 2,808.50 2,808.04 2,808.05 134,801.0K
16:19 2,808.05 2,808.05 2,807.48 2,807.54 307,553.5K
16:20 2,807.43 2,807.74 2,807.27 2,807.60 145,009.1K
16:21 2,807.69 2,807.90 2,807.58 2,807.68 116,662.3K
16:22 2,807.76 2,808.26 2,807.64 2,808.26 128,289.2K
16:23 2,808.47 2,808.78 2,808.22 2,808.59 104,144.1K
16:24 2,808.48 2,808.99 2,808.33 2,808.99 71,229.1K
16:25 2,808.93 2,809.72 2,808.54 2,809.72 83,943.4K
16:26 2,809.77 2,810.32 2,809.77 2,810.24 76,959.2K
16:27 2,810.21 2,811.17 2,810.21 2,811.16 92,563.6K
16:28 2,811.07 2,811.07 2,810.58 2,810.82 93,190.4K
16:29 2,810.66 2,811.01 2,810.63 2,810.73 94,653.4K
16:30 2,810.70 2,811.22 2,810.70 2,811.22 37,094.4K
16:31 2,811.18 2,812.24 2,811.18 2,812.24 76,910.4K
16:32 2,809.66 2,810.35 2,808.74 2,808.74 228,309.2K
16:33 2,808.60 2,808.60 2,806.30 2,806.30 284,263.2K
16:34 2,806.35 2,806.59 2,806.20 2,806.50 157,607.9K
16:35 2,806.47 2,806.75 2,805.86 2,805.89 136,363.7K
16:36 2,806.04 2,806.56 2,806.04 2,806.56 98,274.6K
16:37 2,806.60 2,808.04 2,806.60 2,808.04 59,887.5K
16:38 2,807.98 2,808.21 2,807.84 2,808.02 61,018.1K
16:39 2,807.84 2,808.10 2,807.84 2,807.85 84,959.8K
16:40 2,807.50 2,807.50 2,806.54 2,806.79 79,195.0K
16:41 2,806.58 2,806.64 2,806.16 2,806.16 92,248.6K
16:42 2,806.26 2,806.26 2,805.21 2,805.63 226,422.1K
16:43 2,807.14 2,809.32 2,806.93 2,809.30 235,231.6K
16:44 2,809.61 2,810.10 2,809.40 2,809.56 131,042.8K
16:45 2,809.00 2,809.44 2,808.92 2,809.27 88,027.8K
16:46 2,809.07 2,810.30 2,808.93 2,810.24 104,467.5K
16:47 2,810.00 2,811.11 2,809.89 2,810.72 91,919.3K
16:48 2,810.74 2,811.19 2,810.62 2,810.76 55,556.3K
16:49 2,810.75 2,810.95 2,810.73 2,810.95 67,083.0K
16:50 2,810.94 2,810.94 2,810.21 2,810.47 104,279.3K
16:51 2,810.39 2,810.39 2,809.58 2,809.61 82,901.5K
16:52 2,809.69 2,809.77 2,809.31 2,809.31 84,345.9K
16:53 2,809.24 2,809.24 2,808.57 2,808.57 85,359.5K
16:54 2,808.56 2,808.56 2,807.47 2,807.49 83,697.6K
16:55 2,807.49 2,807.73 2,806.66 2,806.66 96,328.5K
16:56 2,806.57 2,806.96 2,806.57 2,806.93 69,404.9K
16:57 2,807.44 2,807.44 2,806.56 2,806.76 70,734.8K
16:58 2,806.92 2,807.44 2,806.92 2,807.28 81,783.5K
16:59 2,807.18 2,807.20 2,806.70 2,806.76 81,650.9K
17:00 2,806.58 2,806.77 2,805.22 2,805.22 244,485.2K
17:01 2,805.10 2,805.10 2,804.64 2,804.77 173,030.1K
17:02 2,804.71 2,805.35 2,804.71 2,805.21 101,414.7K
17:03 2,805.11 2,805.35 2,805.09 2,805.32 129,812.3K
17:04 2,805.31 2,806.47 2,805.28 2,806.22 92,385.8K
17:05 2,806.23 2,806.23 2,805.59 2,805.81 59,966.0K
17:06 2,805.75 2,805.75 2,805.43 2,805.61 43,171.3K
17:07 2,805.40 2,805.86 2,805.40 2,805.82 69,532.1K
17:08 2,805.74 2,806.13 2,805.40 2,806.13 135,445.7K
17:09 2,805.98 2,806.47 2,805.98 2,806.45 58,242.5K
17:10 2,806.29 2,806.32 2,806.08 2,806.22 51,120.2K
17:11 2,806.02 2,806.08 2,805.66 2,805.72 99,098.3K
17:12 2,805.80 2,805.80 2,804.84 2,804.84 103,603.3K
17:13 2,804.76 2,804.76 2,804.36 2,804.44 101,767.8K
17:14 2,804.38 2,804.38 2,804.08 2,804.15 81,173.0K
17:15 2,804.07 2,804.28 2,803.71 2,803.79 72,775.1K
17:16 2,803.75 2,803.91 2,802.59 2,802.62 122,926.2K
17:17 2,802.22 2,802.22 2,801.30 2,801.34 171,129.0K
17:18 2,801.27 2,801.55 2,801.07 2,801.10 114,649.2K
17:19 2,801.07 2,802.32 2,801.07 2,802.32 128,863.7K
17:20 2,802.25 2,804.44 2,802.25 2,804.44 129,433.1K
17:21 2,804.47 2,804.47 2,803.02 2,803.02 126,842.6K
17:22 2,803.00 2,803.03 2,802.86 2,802.91 83,732.4K
17:23 2,803.00 2,803.43 2,802.99 2,803.26 91,943.8K
17:24 2,803.34 2,803.72 2,803.34 2,803.70 65,281.0K
17:25 2,803.76 2,804.78 2,803.72 2,804.58 91,535.9K
17:26 2,804.48 2,804.48 2,804.06 2,804.07 72,691.5K
17:27 2,804.00 2,804.65 2,804.00 2,804.64 42,612.4K
17:28 2,804.72 2,807.30 2,804.72 2,807.30 136,368.8K
17:29 2,807.29 2,807.32 2,806.59 2,806.61 91,125.8K
17:30 2,806.48 2,809.16 2,806.48 2,809.16 174,475.3K
17:31 2,809.22 2,810.45 2,809.07 2,809.50 141,055.9K
17:32 2,809.47 2,810.29 2,809.47 2,809.94 123,672.2K
17:33 2,809.93 2,810.86 2,809.93 2,810.84 98,020.1K
17:34 2,811.11 2,813.55 2,811.11 2,812.81 192,657.9K
17:35 2,812.75 2,814.12 2,812.75 2,813.09 105,111.0K
17:36 2,812.94 2,812.94 2,812.55 2,812.55 137,378.6K
17:37 2,812.90 2,814.08 2,812.64 2,812.64 154,338.4K
17:38 2,812.46 2,812.46 2,811.94 2,811.94 77,847.4K
17:39 2,811.70 2,812.54 2,811.54 2,811.79 139,771.7K
17:40 2,811.83 2,812.74 2,811.83 2,812.38 99,884.0K
17:41 2,812.18 2,812.85 2,812.18 2,812.85 84,232.4K
17:42 2,812.96 2,814.12 2,812.96 2,813.26 64,722.2K
17:43 2,813.12 2,813.26 2,812.60 2,812.60 53,391.3K
17:44 2,812.47 2,812.95 2,812.47 2,812.47 49,834.1K
17:45 2,813.67 2,814.24 2,813.60 2,814.13 67,436.2K
17:46 2,814.33 2,815.07 2,814.33 2,814.48 164,879.9K
17:47 2,814.37 2,817.50 2,814.37 2,817.50 201,318.5K
17:48 2,817.40 2,817.93 2,817.38 2,817.57 118,580.6K
17:49 2,817.79 2,818.60 2,817.64 2,817.64 196,217.0K
17:50 2,817.62 2,818.24 2,817.62 2,818.24 121,231.0K
17:51 2,818.18 2,818.24 2,817.53 2,817.68 102,022.7K
17:52 2,817.20 2,818.17 2,817.20 2,817.73 104,180.3K
17:53 2,817.52 2,817.54 2,815.72 2,815.88 212,472.8K
17:54 2,815.69 2,816.09 2,815.27 2,815.27 125,397.8K
17:55 2,814.97 2,816.02 2,814.97 2,815.55 112,521.5K
17:56 2,815.68 2,815.74 2,815.21 2,815.21 100,106.3K
17:57 2,815.32 2,815.39 2,814.88 2,814.91 72,271.9K
17:58 2,814.96 2,815.11 2,814.52 2,814.52 59,378.9K
17:59 2,814.53 2,814.55 2,813.16 2,813.59 158,056.1K
18:00 2,813.80 2,814.09 2,813.57 2,813.90 52,649.5K
18:01 2,813.98 2,814.02 2,813.59 2,813.59 52,779.7K
18:02 2,813.62 2,813.62 2,813.20 2,813.22 35,412.2K
18:03 2,813.19 2,813.39 2,813.01 2,813.22 60,853.3K
18:04 2,813.21 2,813.75 2,813.03 2,813.03 36,645.9K
18:05 2,813.11 2,813.15 2,812.86 2,812.86 62,339.1K
18:06 2,812.71 2,813.04 2,812.42 2,812.56 65,063.7K
18:07 2,812.41 2,812.45 2,812.18 2,812.45 53,474.2K
18:08 2,812.39 2,813.54 2,812.39 2,813.52 56,534.6K
18:09 2,813.57 2,814.17 2,813.57 2,813.85 55,154.9K
18:10 2,813.75 2,813.75 2,813.01 2,813.22 50,272.9K
18:11 2,813.32 2,813.51 2,812.82 2,812.84 50,275.7K
18:12 2,813.02 2,813.06 2,812.85 2,812.89 55,436.7K
18:13 2,812.81 2,813.17 2,812.73 2,812.73 48,658.5K
18:14 2,812.17 2,812.72 2,811.95 2,812.46 134,860.9K
18:15 2,812.48 2,812.54 2,812.19 2,812.19 42,319.9K
18:16 2,812.16 2,812.71 2,812.16 2,812.46 32,033.4K
18:17 2,812.47 2,812.67 2,811.38 2,811.39 85,895.2K
18:18 2,811.36 2,811.84 2,811.36 2,811.71 42,609.7K
18:19 2,811.86 2,812.78 2,811.56 2,812.78 58,486.4K
18:20 2,812.64 2,812.76 2,811.88 2,811.95 46,149.4K
18:21 2,812.02 2,812.58 2,812.02 2,812.32 44,414.5K
18:22 2,812.54 2,812.96 2,812.50 2,812.87 52,060.9K
18:23 2,812.90 2,813.17 2,812.72 2,812.75 44,119.2K
18:24 2,812.56 2,812.58 2,812.04 2,812.09 54,652.5K
18:25 2,812.11 2,812.11 2,811.20 2,811.20 80,068.2K
18:26 2,811.16 2,811.33 2,810.85 2,810.90 56,550.1K
18:27 2,810.93 2,811.11 2,810.79 2,810.79 51,086.0K
18:28 2,810.74 2,810.80 2,810.68 2,810.73 40,913.9K
18:29 2,810.69 2,811.18 2,810.37 2,811.09 47,124.4K
18:30 2,811.02 2,811.59 2,811.02 2,811.59 51,486.4K
18:31 2,811.59 2,811.59 2,811.37 2,811.50 44,687.4K
18:32 2,811.58 2,811.78 2,811.53 2,811.54 30,641.4K
18:33 2,811.48 2,811.75 2,811.45 2,811.45 42,675.7K
18:34 2,811.40 2,811.52 2,811.38 2,811.39 35,871.8K
18:35 2,811.35 2,811.56 2,811.14 2,811.14 74,745.2K
18:36 2,811.36 2,811.87 2,811.33 2,811.87 35,659.3K
18:37 2,811.65 2,811.74 2,811.24 2,811.24 64,030.5K
18:38 2,811.29 2,811.36 2,810.85 2,811.04 81,049.3K
18:39 2,811.19 2,811.81 2,811.19 2,811.81 72,154.7K
18:40 2,811.84 2,811.84 2,811.84 2,811.84 123,512.3K
18:43 2,809.85 2,809.85 2,809.85 2,809.85 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles