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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-30 2,809.12 2,883.04 2,809.12 2,883.04 83,424.7M
2024-12-28 2,763.48 2,798.49 2,763.48 2,786.67 73,072.4M
2024-12-27 2,754.56 2,766.03 2,743.18 2,757.45 73,072.4M
2024-12-26 2,749.49 2,776.33 2,738.31 2,766.57 109,309.2M
2024-12-25 2,680.25 2,751.11 2,666.38 2,732.83 147,108.4M
2024-12-24 2,710.92 2,722.65 2,678.86 2,690.96 122,949.1M
2024-12-23 2,668.72 2,738.70 2,658.64 2,702.48 195,245.8M
2024-12-20 2,420.45 2,652.58 2,419.65 2,638.42 241,593.4M
2024-12-19 2,428.56 2,468.98 2,410.22 2,416.45 140,861.0M
2024-12-18 2,394.47 2,410.19 2,380.50 2,409.35 57,219.1M
2024-12-17 2,391.49 2,414.17 2,370.28 2,377.15 70,220.4M
2024-12-16 2,474.62 2,474.62 2,419.57 2,420.30 74,593.2M
2024-12-13 2,478.78 2,487.42 2,466.73 2,485.20 57,518.2M
2024-12-12 2,526.66 2,548.06 2,488.08 2,492.63 70,292.8M
2024-12-11 2,514.78 2,531.95 2,499.82 2,512.54 62,860.9M
2024-12-10 2,570.01 2,570.01 2,515.76 2,522.75 78,006.6M
2024-12-09 2,548.08 2,586.31 2,543.94 2,572.89 73,923.6M
2024-12-06 2,527.04 2,552.60 2,505.90 2,536.23 89,323.7M
2024-12-05 2,473.75 2,525.45 2,438.84 2,510.83 115,563.0M
2024-12-04 2,538.24 2,555.99 2,482.37 2,485.62 86,617.1M
2024-12-03 2,585.34 2,588.87 2,523.54 2,539.64 77,669.9M
2024-12-02 2,584.19 2,600.28 2,578.52 2,586.74 81,910.3M
2024-11-29 2,546.13 2,581.88 2,533.99 2,578.00 106,300.1M
2024-11-28 2,530.87 2,560.55 2,502.00 2,547.88 112,723.6M
2024-11-27 2,468.73 2,512.59 2,426.02 2,491.88 167,846.9M
2024-11-26 2,521.89 2,544.83 2,455.47 2,464.35 130,236.3M
2024-11-25 2,583.42 2,592.89 2,517.58 2,530.69 90,550.6M
2024-11-22 2,617.66 2,628.50 2,577.00 2,581.05 86,859.4M
2024-11-21 2,596.85 2,606.14 2,557.54 2,568.60 106,854.1M
2024-11-20 2,640.09 2,665.79 2,596.06 2,596.89 92,951.7M
2024-11-19 2,713.73 2,716.38 2,623.59 2,630.51 118,720.1M
2024-11-18 2,703.31 2,729.49 2,687.45 2,720.77 94,834.4M
2024-11-15 2,703.67 2,740.08 2,697.44 2,739.21 0.0M
2024-11-14 2,740.53 2,740.53 2,694.56 2,697.47 0.0M
2024-11-13 2,748.61 2,771.67 2,740.17 2,763.99 0.0M
2024-11-12 2,779.92 2,779.92 2,747.76 2,756.76 0.0M
2024-11-11 2,782.97 2,797.94 2,765.18 2,785.31 0.0M
2024-11-08 2,721.64 2,749.62 2,713.50 2,734.56 0.0M
2024-11-07 2,662.87 2,693.93 2,633.59 2,690.63 0.0M
2024-11-06 2,676.85 2,712.29 2,650.60 2,662.87 0.0M
2024-11-05 2,614.13 2,624.13 2,600.48 2,616.51 0.0M
2024-11-02 2,579.11 2,603.10 2,579.11 2,594.38 0.0M
2024-11-01 2,562.49 2,581.47 2,541.82 2,574.71 0.0M
2024-10-31 2,582.47 2,593.11 2,551.20 2,560.20 0.0M
2024-10-30 2,608.50 2,631.80 2,592.15 2,615.38 0.0M
2024-10-29 2,582.29 2,612.94 2,557.65 2,599.66 0.0M
2024-10-28 2,635.95 2,652.12 2,570.20 2,575.06 0.0M
2024-10-25 2,723.01 2,751.23 2,657.31 2,660.36 0.0M
2024-10-24 2,723.04 2,730.58 2,690.83 2,718.42 0.0M
2024-10-23 2,749.53 2,755.22 2,730.49 2,734.93 0.0M
2024-10-22 2,772.23 2,783.82 2,754.08 2,755.19 0.0M
2024-10-21 2,759.58 2,779.73 2,759.58 2,767.71 0.0M
2024-10-18 2,756.30 2,770.45 2,744.36 2,751.90 0.0M
2024-10-17 2,786.82 2,795.14 2,763.53 2,763.53 0.0M
2024-10-16 2,805.98 2,827.15 2,781.28 2,783.46 0.0M
2024-10-15 2,774.56 2,810.13 2,766.79 2,805.79 0.0M
2024-10-14 2,744.93 2,788.18 2,723.30 2,773.36 0.0M
2024-10-11 2,758.11 2,763.00 2,737.96 2,754.52 0.0M
2024-10-10 2,754.16 2,775.86 2,752.24 2,761.54 0.0M
2024-10-09 2,787.38 2,790.14 2,748.81 2,748.81 0.0M
2024-10-08 2,786.58 2,799.30 2,774.74 2,788.37 0.0M
2024-10-07 2,807.85 2,817.45 2,779.34 2,793.84 0.0M
2024-10-04 2,799.96 2,818.12 2,789.94 2,804.62 0.0M
2024-10-03 2,767.51 2,790.98 2,739.92 2,782.39 0.0M
2024-10-02 2,823.42 2,838.77 2,766.79 2,766.79 0.0M
2024-10-01 2,831.17 2,837.42 2,792.21 2,814.19 0.0M
2024-09-30 2,861.37 2,889.87 2,841.30 2,857.56 0.0M
2024-09-27 2,838.11 2,861.95 2,826.89 2,858.56 0.0M
2024-09-26 2,819.74 2,847.78 2,807.30 2,829.65 0.0M
2024-09-25 2,878.59 2,887.68 2,829.75 2,830.11 0.0M
2024-09-24 2,849.00 2,871.96 2,822.19 2,871.96 0.0M
2024-09-23 2,797.00 2,832.22 2,797.00 2,819.87 0.0M
2024-09-20 2,760.12 2,795.72 2,760.12 2,782.35 0.0M
2024-09-19 2,746.41 2,777.93 2,735.67 2,758.91 0.0M
2024-09-18 2,776.38 2,784.15 2,742.48 2,751.73 0.0M
2024-09-17 2,753.20 2,780.24 2,726.91 2,774.04 0.0M
2024-09-16 2,696.66 2,746.11 2,685.38 2,744.20 0.0M
2024-09-13 2,629.31 2,682.16 2,582.79 2,678.99 0.0M
2024-09-12 2,656.31 2,656.31 2,603.81 2,615.00 0.0M
2024-09-11 2,675.16 2,690.58 2,657.77 2,668.03 0.0M
2024-09-10 2,722.13 2,729.73 2,667.06 2,671.38 0.0M
2024-09-09 2,642.31 2,703.58 2,642.31 2,703.17 0.0M
2024-09-06 2,619.23 2,648.37 2,604.75 2,625.11 59,440.7M
2024-09-05 2,631.33 2,661.84 2,607.84 2,623.84 94,482.3M
2024-09-04 2,539.40 2,604.94 2,534.49 2,603.97 76,906.3M
2024-09-03 2,552.32 2,602.95 2,512.77 2,526.97 117,741.4M
2024-09-02 2,622.55 2,627.16 2,540.66 2,547.02 108,326.6M
2024-08-30 2,717.68 2,724.47 2,641.20 2,649.96 84,958.9M
2024-08-29 2,714.44 2,723.37 2,679.55 2,708.38 85,021.1M
2024-08-28 2,729.72 2,729.39 2,664.46 2,701.69 94,586.4M
2024-08-27 2,784.24 2,799.73 2,726.61 2,733.58 73,047.9M
2024-08-26 2,746.97 2,795.46 2,727.10 2,763.21 99,653.4M
2024-08-23 2,718.11 2,729.27 2,650.31 2,662.58 110,196.7M
2024-08-22 2,774.49 2,786.76 2,725.63 2,726.81 92,476.7M
2024-08-21 2,771.15 2,783.22 2,744.57 2,772.40 73,178.4M
2024-08-20 2,780.43 2,799.71 2,749.31 2,772.71 76,630.4M
2024-08-19 2,819.72 2,826.14 2,778.02 2,778.02 65,134.6M
2024-08-16 2,838.78 2,847.32 2,825.38 2,826.13 35,419.8M
2024-08-15 2,865.45 2,868.14 2,835.76 2,836.30 42,770.5M
2024-08-14 2,894.30 2,908.63 2,867.65 2,867.65 55,379.3M
2024-08-13 2,858.93 2,895.28 2,861.93 2,881.77 53,550.4M
2024-08-12 2,840.33 2,858.93 2,814.65 2,848.94 52,648.6M
2024-08-09 2,841.82 2,867.27 2,829.80 2,846.04 34,210.3M
2024-08-08 2,877.80 2,888.04 2,846.94 2,849.26 50,925.8M
2024-08-07 2,840.21 2,875.44 2,803.47 2,873.61 72,945.0M
2024-08-06 2,839.41 2,863.45 2,814.15 2,833.85 56,190.2M
2024-08-05 2,859.12 2,868.42 2,807.09 2,830.88 94,554.4M
2024-08-02 2,927.77 2,932.16 2,887.34 2,898.92 51,177.3M
2024-08-01 2,950.86 2,966.49 2,935.79 2,936.42 38,981.5M
2024-07-31 2,952.19 2,961.70 2,927.17 2,945.37 54,526.8M
2024-07-30 2,906.66 2,951.62 2,895.32 2,946.31 72,640.2M
2024-07-29 2,979.43 2,979.43 2,908.29 2,908.35 80,012.2M
2024-07-26 3,034.31 3,060.68 2,972.58 2,991.78 117,295.7M
2024-07-25 3,044.60 3,045.57 3,019.61 3,039.90 45,402.9M
2024-07-24 3,029.12 3,054.32 3,015.85 3,050.75 54,541.8M
2024-07-23 3,032.53 3,033.06 3,003.70 3,026.69 49,765.4M
2024-07-22 3,023.10 3,041.83 3,010.15 3,026.17 67,161.8M
2024-07-19 2,988.27 3,024.87 2,974.62 3,003.83 76,586.3M
2024-07-18 2,922.77 2,979.25 2,908.07 2,976.48 72,509.1M
2024-07-17 2,963.21 2,984.14 2,938.48 2,951.21 76,001.4M
2024-07-16 2,914.00 2,961.91 2,879.25 2,946.83 105,077.1M
2024-07-15 2,986.32 2,994.36 2,910.75 2,911.56 81,299.7M
2024-07-12 3,004.64 3,021.76 2,957.95 2,975.44 71,455.3M
2024-07-11 2,908.02 2,996.33 2,902.97 2,995.87 124,876.2M
2024-07-10 3,044.66 3,056.98 2,967.63 2,980.64 104,732.3M
2024-07-09 3,123.91 3,124.74 3,050.23 3,053.80 82,095.7M
2024-07-08 3,159.18 3,174.33 3,122.91 3,133.23 57,833.9M
2024-07-05 3,131.87 3,158.77 3,103.49 3,150.37 78,455.3M
2024-07-04 3,190.58 3,195.59 3,123.97 3,132.03 67,804.6M
2024-07-03 3,219.11 3,226.10 3,196.37 3,199.88 66,528.5M
2024-07-02 3,199.03 3,221.47 3,190.50 3,214.91 64,108.0M
2024-07-01 3,160.70 3,186.76 3,154.21 3,185.59 52,689.8M
2024-06-28 3,150.22 3,165.20 3,141.37 3,150.66 49,111.8M
2024-06-27 3,154.58 3,158.39 3,122.08 3,151.36 57,459.9M
2024-06-26 3,129.01 3,155.93 3,130.38 3,148.20 0.0M
2024-06-25 3,097.98 3,112.82 3,074.51 3,111.39 0.0M
2024-06-24 3,109.22 3,123.13 3,107.81 3,107.81 0.0M
2024-06-21 3,126.25 3,141.25 3,096.63 3,114.35 0.0M
2024-06-20 3,126.25 3,123.43 2,996.44 3,121.74 0.0M
2024-06-19 3,104.22 3,107.39 3,015.84 3,027.47 0.0M
2024-06-18 3,171.38 3,176.01 3,109.09 3,114.15 0.0M
2024-06-17 3,219.29 3,221.84 3,183.68 3,183.68 0.0M
2024-06-14 3,171.78 3,219.65 3,160.17 3,215.91 0.0M
2024-06-13 3,050.03 3,178.01 3,032.05 3,171.69 0.0M
2024-06-11 3,178.71 3,191.27 3,148.22 3,171.10 0.0M
2024-06-10 3,245.40 3,255.49 3,180.21 3,180.94 0.0M
2024-06-07 3,199.75 3,268.89 3,193.57 3,233.22 0.0M
2024-06-06 3,206.74 3,215.99 3,178.21 3,192.38 0.0M
2024-06-05 3,217.63 3,237.53 3,194.73 3,212.24 0.0M
2024-06-04 3,160.01 3,201.53 3,138.25 3,186.93 0.0M
2024-06-03 3,192.30 3,217.36 3,087.99 3,141.42 0.0M
2024-05-31 3,258.52 3,270.01 3,211.19 3,217.19 0.0M
2024-05-30 3,332.77 3,342.59 3,275.54 3,282.18 0.0M
2024-05-29 3,307.76 3,323.08 3,284.14 3,318.03 0.0M
2024-05-28 3,305.11 3,347.85 3,277.48 3,302.91 0.0M
2024-05-27 3,384.74 3,392.99 3,298.21 3,299.22 0.0M
2024-05-24 3,438.65 3,442.36 3,377.64 3,396.50 0.0M
2024-05-23 3,436.81 3,444.79 3,407.41 3,442.79 0.0M
2024-05-22 3,433.36 3,449.43 3,433.36 3,444.64 0.0M
2024-05-21 3,447.25 3,460.19 3,409.92 3,428.38 0.0M
2024-05-20 3,516.40 3,521.72 3,468.09 3,468.09 0.0M
2024-05-17 3,495.25 3,506.91 3,490.17 3,501.89 0.0M
2024-05-16 3,480.48 3,490.77 3,477.85 3,486.26 0.0M
2024-05-15 3,466.35 3,476.49 3,462.86 3,470.72 0.0M
2024-05-14 3,465.83 3,468.28 3,457.31 3,463.93 0.0M
2024-05-13 3,459.05 3,465.62 3,448.50 3,457.11 0.0M
2024-05-10 3,438.50 3,452.33 3,438.50 3,449.78 0.0M
2024-05-08 3,431.84 3,438.75 3,430.10 3,432.54 0.0M
2024-05-07 3,405.82 3,428.37 3,405.82 3,427.61 0.0M
2024-05-06 3,441.70 3,444.11 3,418.47 3,436.05 0.0M
2024-05-03 3,443.49 3,450.43 3,424.63 3,441.77 0.0M
2024-05-02 3,470.87 3,477.42 3,439.58 3,442.83 0.0M
2024-04-30 3,481.29 3,486.30 3,464.86 3,469.83 0.0M
2024-04-29 3,468.92 3,480.47 3,467.25 3,478.08 0.0M
2024-04-27 3,453.63 3,467.23 3,453.40 3,465.85 0.0M
2024-04-26 3,446.39 3,459.12 3,438.06 3,449.77 0.0M
2024-04-25 3,429.62 3,443.74 3,427.02 3,439.76 0.0M
2024-04-24 3,438.45 3,445.67 3,423.17 3,428.93 0.0M
2024-04-23 3,483.26 3,487.55 3,436.83 3,439.42 0.0M
2024-04-22 3,468.09 3,480.21 3,460.58 3,479.17 0.0M
2024-04-19 3,458.86 3,475.13 3,451.48 3,470.88 0.0M
2024-04-18 3,451.37 3,457.46 3,436.95 3,455.82 0.0M
2024-04-17 3,469.57 3,476.72 3,443.07 3,454.07 0.0M
2024-04-16 3,478.02 3,479.04 3,459.45 3,462.94 0.0M
2024-04-15 3,456.38 3,476.98 3,454.06 3,472.19 0.0M
2024-04-12 3,448.60 3,464.00 3,446.79 3,456.24 0.0M
2024-04-11 3,442.84 3,455.61 3,431.18 3,439.53 0.0M
2024-04-10 3,424.75 3,440.03 3,405.46 3,439.11 0.0M
2024-04-09 3,423.41 3,441.18 3,408.99 3,414.26 0.0M
2024-04-08 3,400.82 3,423.35 3,400.82 3,417.38 0.0M
2024-04-05 3,393.20 3,401.16 3,385.42 3,395.37 0.0M
2024-04-04 3,399.81 3,409.62 3,392.06 3,407.57 0.0M
2024-04-03 3,381.95 3,397.33 3,376.63 3,395.59 0.0M
2024-04-02 3,369.32 3,375.69 3,357.55 3,371.29 0.0M
2024-04-01 3,343.66 3,367.34 3,343.66 3,363.29 0.0M
2024-03-29 3,313.17 3,332.53 3,305.22 3,332.53 0.0M
2024-03-28 3,308.26 3,313.59 3,301.52 3,312.77 0.0M
2024-03-27 3,291.70 3,304.09 3,280.03 3,304.09 0.0M
2024-03-26 3,286.20 3,291.00 3,275.80 3,285.54 0.0M
2024-03-25 3,251.24 3,281.63 3,234.95 3,281.63 0.0M
2024-03-22 3,289.28 3,299.19 3,260.39 3,273.49 0.0M
2024-03-21 3,286.75 3,297.46 3,259.03 3,286.69 0.0M
2024-03-20 3,268.87 3,286.72 3,257.72 3,267.10 0.0M
2024-03-19 3,293.93 3,303.52 3,254.30 3,264.97 0.0M
2024-03-18 3,305.67 3,313.05 3,292.00 3,296.30 0.0M
2024-03-15 3,295.15 3,313.42 3,292.13 3,300.07 0.0M
2024-03-14 3,314.66 3,318.49 3,287.86 3,297.00 0.0M
2024-03-13 3,337.56 3,343.56 3,317.19 3,320.68 0.0M
2024-03-12 3,320.18 3,335.41 3,304.49 3,332.60 0.0M
2024-03-11 3,329.72 3,340.37 3,318.90 3,320.31 0.0M
2024-03-07 3,309.31 3,317.73 3,303.93 3,315.68 0.0M
2024-03-06 3,298.86 3,318.14 3,289.25 3,310.58 0.0M
2024-03-05 3,305.79 3,312.41 3,283.59 3,300.89 0.0M
2024-03-04 3,278.01 3,298.63 3,277.85 3,296.75 0.0M
2024-03-01 3,259.00 3,269.28 3,249.69 3,266.66 0.0M
2024-02-29 3,233.03 3,258.14 3,224.09 3,256.80 0.0M
2024-02-28 3,215.53 3,240.29 3,213.36 3,227.05 0.0M
2024-02-27 3,220.26 3,224.52 3,203.58 3,208.99 0.0M
2024-02-26 3,186.06 3,213.17 3,186.06 3,213.17 0.0M
2024-02-22 3,152.75 3,166.86 3,141.88 3,142.30 0.0M
2024-02-21 3,173.01 3,185.80 3,135.80 3,139.50 0.0M
2024-02-20 3,236.85 3,237.34 3,206.07 3,207.49 0.0M
2024-02-19 3,247.46 3,253.02 3,234.10 3,244.56 0.0M
2024-02-16 3,269.84 3,275.23 3,236.42 3,242.48 0.0M
2024-02-15 3,249.78 3,265.83 3,238.83 3,265.63 0.0M
2024-02-14 3,261.52 3,267.88 3,251.76 3,258.14 0.0M
2024-02-13 3,250.30 3,259.69 3,245.02 3,254.60 0.0M
2024-02-12 3,241.57 3,248.50 3,227.70 3,248.50 0.0M
2024-02-09 3,231.30 3,242.38 3,219.56 3,242.38 0.0M
2024-02-08 3,261.18 3,266.45 3,236.79 3,241.81 0.0M
2024-02-07 3,240.57 3,259.24 3,240.16 3,256.58 0.0M
2024-02-06 3,234.44 3,238.40 3,228.78 3,238.40 0.0M
2024-02-05 3,218.91 3,232.38 3,218.91 3,226.79 0.0M
2024-02-02 3,229.48 3,232.35 3,215.00 3,226.35 0.0M
2024-02-01 3,220.43 3,233.21 3,220.38 3,229.89 0.0M
2024-01-31 3,201.48 3,219.41 3,198.83 3,214.19 0.0M
2024-01-30 3,181.75 3,196.15 3,178.82 3,196.08 0.0M
2024-01-29 3,169.57 3,184.15 3,169.57 3,176.61 0.0M
2024-01-26 3,164.55 3,171.95 3,157.76 3,163.21 0.0M
2024-01-25 3,163.36 3,166.95 3,143.89 3,157.74 0.0M
2024-01-24 3,176.59 3,183.70 3,152.96 3,162.41 0.0M
2024-01-23 3,176.19 3,179.75 3,166.66 3,175.74 0.0M
2024-01-22 3,161.44 3,179.11 3,157.37 3,172.15 0.0M
2024-01-19 3,176.13 3,179.21 3,154.46 3,166.37 0.0M
2024-01-18 3,188.71 3,193.54 3,176.72 3,178.85 0.0M
2024-01-17 3,174.87 3,189.26 3,169.99 3,185.23 0.0M
2024-01-16 3,186.77 3,187.14 3,162.98 3,179.45 0.0M
2024-01-15 3,190.62 3,200.78 3,176.73 3,184.88 0.0M
2024-01-12 3,182.50 3,196.98 3,176.09 3,185.22 0.0M
2024-01-11 3,158.30 3,181.25 3,148.50 3,181.25 0.0M
2024-01-10 3,158.35 3,174.28 3,156.44 3,164.70 0.0M
2024-01-09 3,156.17 3,158.72 3,143.03 3,155.55 0.0M
2024-01-08 3,140.12 3,158.82 3,139.37 3,158.58 0.0M
2024-01-05 3,138.27 3,142.80 3,128.16 3,136.37 0.0M
2024-01-04 3,140.66 3,144.25 3,133.93 3,136.07 0.0M
2024-01-03 3,099.78 3,132.76 3,099.10 3,130.23 0.0M