MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ Federación Rusa →
30,944.47
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:50 30,851.92 30,855.15 30,851.92 30,851.92 83.0K
09:51 30,855.15 30,855.15 30,851.92 30,853.53 525.4K
09:52 30,851.92 30,853.53 30,851.92 30,853.53 96.8K
09:53 30,864.83 30,864.83 30,861.60 30,863.22 1,943.5K
09:54 30,863.22 30,863.22 30,855.15 30,856.76 214.4K
09:55 30,856.76 30,861.60 30,855.15 30,861.60 304.3K
09:56 30,861.60 30,861.60 30,859.99 30,859.99 726.4K
09:57 30,859.99 30,861.60 30,859.99 30,859.99 179.9K
09:58 30,861.60 30,864.83 30,859.99 30,864.83 698.7K
09:59 30,856.76 30,874.51 30,856.76 30,872.90 1,667.2K
10:00 30,869.67 30,869.67 30,863.22 30,863.22 400.4K
10:01 30,861.60 30,873.27 30,861.60 30,873.27 98.4K
10:02 30,870.04 30,876.49 30,870.04 30,876.49 242.2K
10:03 30,868.43 30,868.43 30,866.81 30,868.43 664.3K
10:04 30,873.27 30,873.27 30,868.43 30,873.27 276.8K
10:05 30,873.27 30,889.40 30,873.27 30,889.40 5,601.6K
10:06 30,892.68 30,892.68 30,889.46 30,889.46 1,101.1K
10:07 30,891.07 30,891.07 30,886.23 30,889.46 353.3K
10:08 30,884.62 30,900.75 30,884.62 30,899.14 5,399.2K
10:09 30,896.90 30,903.36 30,896.90 30,901.74 1,164.8K
10:10 30,901.74 30,904.97 30,901.74 30,904.97 1,185.8K
10:11 30,906.58 30,916.26 30,906.58 30,916.26 2,560.4K
10:12 30,913.04 30,921.11 30,913.04 30,921.11 1,104.0K
10:13 30,916.26 30,922.72 30,916.26 30,921.11 909.8K
10:14 30,922.72 30,922.72 30,922.72 30,922.72 1,243.4K
10:15 30,922.72 30,932.62 30,922.72 30,929.89 3,209.4K
10:16 30,929.89 30,929.89 30,928.27 30,929.89 208.2K
10:17 30,928.27 30,929.89 30,928.27 30,928.27 187.4K
10:18 30,929.89 30,943.01 30,928.27 30,943.01 224.0K
10:19 30,934.37 30,935.98 30,931.14 30,931.14 1,304.9K
10:20 30,921.46 30,925.26 30,921.46 30,922.04 655.8K
10:21 30,922.04 30,922.04 30,915.58 30,915.58 1,794.0K
10:22 30,918.81 30,927.17 30,918.81 30,927.17 187.0K
10:23 30,927.17 30,952.67 30,927.17 30,951.06 313.8K
10:24 30,952.67 30,952.67 30,949.45 30,949.45 562.0K
10:25 30,951.06 30,951.06 30,942.53 30,942.53 678.6K
10:26 30,942.53 30,945.76 30,939.30 30,945.76 76.2K
10:27 30,942.53 30,950.60 30,942.53 30,950.60 235.8K
10:28 30,948.99 30,950.75 30,942.68 30,942.68 591.2K
10:29 30,941.07 30,941.07 30,928.16 30,928.16 1,461.6K
10:30 30,934.61 30,934.61 30,910.17 30,928.17 804.2K
10:31 30,921.71 30,923.33 30,920.10 30,920.10 1,134.6K
10:32 30,923.33 30,929.78 30,923.33 30,924.01 919.0K
10:33 30,925.62 30,925.62 30,924.01 30,924.01 103.9K
10:34 30,924.01 30,924.01 30,924.01 30,924.01 256.2K
10:35 30,924.01 30,937.16 30,919.17 30,937.16 1,489.7K
10:36 30,942.91 30,942.91 30,932.24 30,932.24 335.9K
10:37 30,932.24 30,932.24 30,922.39 30,924.01 198.5K
10:38 30,927.23 30,927.23 30,925.62 30,925.62 55.4K
10:39 30,922.39 30,922.39 30,922.39 30,922.39 1,237.0K
10:40 30,922.39 30,927.23 30,922.39 30,927.23 679.1K
10:41 30,924.01 30,924.01 30,924.01 30,924.01 126.9K
10:42 30,927.23 30,930.46 30,920.72 30,920.72 724.5K
10:43 30,917.50 30,917.50 30,914.27 30,914.27 1,093.5K
10:44 30,920.04 30,924.89 30,900.35 30,900.35 1,402.9K
10:45 30,900.35 30,928.25 30,900.35 30,924.97 235.3K
10:46 30,924.97 30,928.25 30,924.97 30,926.63 347.7K
10:47 30,926.63 30,926.63 30,920.07 30,923.30 227.7K
10:48 30,920.07 30,923.59 30,920.07 30,923.59 238.3K
10:49 30,928.43 30,944.56 30,928.43 30,944.56 1,953.3K
10:50 30,944.56 30,944.56 30,931.65 30,934.88 1,254.0K
10:51 30,941.44 30,946.29 30,939.83 30,946.29 1,208.8K
10:52 30,941.44 30,943.06 30,941.44 30,943.06 90.0K
10:53 30,941.44 30,941.44 30,939.83 30,939.83 200.8K
10:54 30,926.67 30,928.28 30,926.67 30,928.28 519.5K
10:55 30,921.83 30,923.44 30,921.83 30,921.83 353.1K
10:56 30,925.06 30,925.06 30,920.21 30,920.21 186.8K
10:57 30,912.48 30,914.09 30,912.48 30,914.09 86.1K
10:58 30,912.48 30,914.09 30,912.48 30,914.09 574.3K
10:59 30,915.76 30,917.38 30,915.76 30,915.76 278.5K
11:00 30,917.38 30,930.18 30,917.38 30,918.63 349.6K
11:01 30,926.02 30,926.02 30,923.50 30,923.50 339.0K
11:02 30,923.29 30,924.90 30,923.29 30,924.90 97.6K
11:03 30,921.88 30,921.88 30,921.88 30,921.88 132.9K
11:04 30,923.29 30,927.45 30,920.01 30,927.45 951.9K
11:05 30,925.84 30,925.84 30,924.23 30,924.23 463.5K
11:06 30,924.23 30,924.23 30,915.66 30,915.66 1,221.1K
11:07 30,914.05 30,914.05 30,912.44 30,912.44 1,426.7K
11:08 30,906.66 30,906.66 30,898.59 30,898.59 4,473.1K
11:09 30,888.91 30,889.85 30,885.92 30,885.92 10,727.2K
11:10 30,885.92 30,890.76 30,885.92 30,885.92 2,000.1K
11:11 30,887.24 30,889.79 30,884.01 30,889.79 1,677.7K
11:12 30,888.17 30,890.08 30,886.56 30,890.08 2,180.2K
11:13 30,894.92 30,894.92 30,886.85 30,888.46 7,479.9K
11:14 30,890.08 30,890.08 30,880.40 30,880.40 6,925.4K
11:15 30,882.01 30,896.53 30,882.01 30,890.08 1,813.8K
11:16 30,894.92 30,898.14 30,891.69 30,898.14 883.0K
11:17 30,888.17 30,888.17 30,886.56 30,886.56 608.9K
11:18 30,887.59 30,894.04 30,885.98 30,885.98 581.6K
11:19 30,885.98 30,887.59 30,885.98 30,887.59 2,165.1K
11:20 30,881.86 30,881.86 30,873.79 30,873.79 712.4K
11:21 30,873.79 30,873.79 30,866.41 30,866.41 714.6K
11:22 30,866.41 30,875.50 30,866.41 30,875.50 1,925.3K
11:23 30,880.34 30,880.34 30,875.50 30,880.34 317.3K
11:24 30,880.34 30,881.96 30,880.34 30,880.34 607.0K
11:25 30,880.34 30,883.57 30,875.50 30,875.50 1,579.6K
11:26 30,878.73 30,878.73 30,873.89 30,877.12 1,748.1K
11:27 30,875.50 30,875.50 30,872.27 30,873.89 2,717.2K
11:28 30,885.92 30,885.92 30,878.77 30,879.47 1,217.7K
11:29 30,885.92 30,885.92 30,879.47 30,884.31 2,445.1K
11:30 30,884.31 30,884.31 30,882.70 30,882.70 158.6K
11:31 30,885.92 30,885.92 30,879.47 30,883.61 1,670.8K
11:32 30,880.38 30,895.04 30,880.38 30,895.04 705.1K
11:33 30,893.42 30,895.04 30,893.42 30,893.42 738.1K
11:34 30,893.42 30,893.42 30,893.42 30,893.42 544.8K
11:35 30,893.42 30,893.42 30,893.42 30,893.42 137.9K
11:36 30,895.04 30,895.04 30,891.81 30,891.81 6,605.0K
11:37 30,886.97 30,886.97 30,885.36 30,885.36 268.8K
11:38 30,888.58 30,888.58 30,888.29 30,888.29 911.6K
11:39 30,885.07 30,894.75 30,885.07 30,894.75 807.2K
11:40 30,893.13 30,896.36 30,891.52 30,894.75 3,166.9K
11:41 30,894.75 30,902.82 30,894.75 30,902.82 574.4K
11:42 30,896.36 30,902.82 30,891.52 30,891.52 269.1K
11:43 30,891.52 30,902.40 30,891.52 30,902.40 684.0K
11:44 30,894.33 30,894.33 30,894.33 30,894.33 510.6K
11:45 30,898.00 30,898.00 30,893.16 30,893.16 536.0K
11:46 30,898.00 30,898.00 30,893.16 30,893.16 158.6K
11:47 30,893.16 30,893.16 30,888.95 30,888.95 725.2K
11:48 30,887.33 30,888.95 30,887.33 30,887.33 662.5K
11:49 30,887.33 30,887.33 30,876.04 30,876.04 18,814.6K
11:50 30,880.88 30,885.72 30,879.26 30,885.72 509.6K
11:51 30,880.88 30,884.10 30,880.88 30,882.49 250.3K
11:52 30,882.49 30,882.49 30,859.52 30,859.52 530.6K
11:53 30,859.52 30,867.59 30,859.52 30,865.97 634.0K
11:54 30,862.75 30,867.59 30,859.52 30,859.52 599.7K
11:55 30,861.13 30,861.13 30,861.13 30,861.13 192.9K
11:56 30,861.13 30,862.75 30,861.13 30,861.13 558.1K
11:57 30,861.13 30,862.75 30,859.52 30,861.13 241.2K
11:58 30,860.64 30,860.64 30,859.02 30,859.02 150.8K
11:59 30,860.64 30,860.64 30,857.41 30,860.64 1,508.8K
12:00 30,857.41 30,862.25 30,857.41 30,862.25 715.4K
12:01 30,860.64 30,867.09 30,860.64 30,867.09 89.6K
12:02 30,870.32 30,870.32 30,850.85 30,850.85 712.4K
12:03 30,850.85 30,855.69 30,850.85 30,855.69 137.8K
12:04 30,850.85 30,855.69 30,850.85 30,855.69 217.5K
12:05 30,850.85 30,852.46 30,850.85 30,852.46 117.1K
12:06 30,850.85 30,852.46 30,850.85 30,852.46 323.3K
12:07 30,852.46 30,854.07 30,852.46 30,852.46 62.0K
12:08 30,854.07 30,855.74 30,852.46 30,855.74 291.1K
12:09 30,854.13 30,855.74 30,849.97 30,849.97 280.6K
12:10 30,851.58 30,858.04 30,851.58 30,851.58 620.3K
12:11 30,851.58 30,854.81 30,851.58 30,854.81 271.8K
12:12 30,853.19 30,856.42 30,853.19 30,856.42 166.2K
12:13 30,853.19 30,854.81 30,851.58 30,851.58 137.8K
12:14 30,851.29 30,867.93 30,851.29 30,866.32 859.7K
12:15 30,864.71 30,871.16 30,864.71 30,867.93 268.8K
12:16 30,871.16 30,878.55 30,871.16 30,878.55 174.7K
12:17 30,876.94 30,880.87 30,875.32 30,880.87 160.2K
12:18 30,880.87 30,882.48 30,880.87 30,882.48 413.9K
12:19 30,880.87 30,884.09 30,880.87 30,884.09 255.2K
12:20 30,879.25 30,882.48 30,879.25 30,882.48 41.4K
12:21 30,882.48 30,884.09 30,882.48 30,882.48 179.4K
12:22 30,882.48 30,885.71 30,880.87 30,885.71 1,159.0K
12:23 30,889.82 30,889.82 30,881.75 30,881.75 1,141.0K
12:24 30,881.75 30,881.75 30,878.52 30,878.52 806.9K
12:25 30,878.52 30,880.13 30,878.52 30,880.13 6.9K
12:26 30,880.13 30,880.13 30,877.82 30,879.43 1,353.7K
12:27 30,877.82 30,879.43 30,877.82 30,878.55 412.5K
12:28 30,880.16 30,883.39 30,880.16 30,880.16 331.0K
12:29 30,881.78 30,881.78 30,880.16 30,880.16 103.5K
12:30 30,878.55 30,878.55 30,876.94 30,878.55 111.8K
12:31 30,876.94 30,891.68 30,876.94 30,891.68 188.0K
12:32 30,893.29 30,893.29 30,891.68 30,891.68 136.1K
12:33 30,890.06 30,893.29 30,890.06 30,892.59 429.0K
12:34 30,894.20 30,894.20 30,890.97 30,890.97 524.4K
12:35 30,892.59 30,894.20 30,889.36 30,889.36 220.7K
12:36 30,892.59 30,892.59 30,882.00 30,882.00 2,547.3K
12:37 30,886.84 30,890.06 30,886.84 30,890.06 38.0K
12:38 30,899.74 30,899.74 30,887.52 30,887.52 1,622.1K
12:39 30,890.74 30,890.74 30,884.29 30,887.52 227.6K
12:40 30,884.29 30,884.29 30,881.06 30,884.29 406.8K
12:41 30,884.29 30,884.29 30,881.06 30,882.68 441.3K
12:42 30,854.81 30,858.04 30,853.19 30,853.19 196.6K
12:43 30,856.42 30,856.42 30,850.23 30,850.23 303.4K
12:44 30,850.23 30,851.84 30,850.23 30,850.23 103.4K
12:45 30,850.23 30,855.07 30,850.23 30,855.07 282.6K
12:46 30,850.23 30,855.07 30,850.23 30,855.07 62.0K
12:47 30,848.32 30,855.07 30,848.32 30,849.73 102.8K
12:48 30,852.96 30,852.96 30,849.73 30,852.96 269.7K
12:49 30,852.96 30,852.96 30,832.12 30,832.12 119.6K
12:50 30,834.23 30,847.73 30,834.23 30,847.73 92.9K
12:51 30,847.73 30,847.73 30,842.89 30,842.89 1,421.0K
12:52 30,842.89 30,842.89 30,842.89 30,842.89 137.9K
12:53 30,842.89 30,842.89 30,835.50 30,835.50 193.4K
12:54 30,835.50 30,835.50 30,835.50 30,835.50 289.5K
12:55 30,835.50 30,841.95 30,835.50 30,835.50 137.9K
12:56 30,835.50 30,835.50 30,835.50 30,835.50 13.8K
12:57 30,838.72 30,838.72 30,831.98 30,831.98 331.9K
12:58 30,831.98 30,835.21 30,831.98 30,835.21 103.4K
12:59 30,835.21 30,835.21 30,831.98 30,831.98 75.8K
13:00 30,831.98 30,833.60 30,831.98 30,833.60 165.5K
13:01 30,833.60 30,836.82 30,833.60 30,835.21 193.1K
13:02 30,840.05 30,840.05 30,838.44 30,840.05 172.5K
13:03 30,838.44 30,838.44 30,835.21 30,835.21 271.1K
13:04 30,838.44 30,838.44 30,836.82 30,836.82 34.5K
13:05 30,836.82 30,838.44 30,835.21 30,835.21 131.0K
13:06 30,835.21 30,836.82 30,835.21 30,836.82 20.7K
13:07 30,835.21 30,840.05 30,835.21 30,838.44 179.3K
13:08 30,836.82 30,840.05 30,835.21 30,840.05 248.3K
13:09 30,844.21 30,845.82 30,842.60 30,842.60 456.0K
13:10 30,842.60 30,842.60 30,842.60 30,842.60 724.3K
13:11 30,840.98 30,844.21 30,840.98 30,844.21 289.6K
13:12 30,844.21 30,844.21 30,842.60 30,842.60 89.7K
13:13 30,844.21 30,844.21 30,842.60 30,844.21 117.3K
13:14 30,842.60 30,842.60 30,836.82 30,836.82 152.5K
13:15 30,835.21 30,844.21 30,835.21 30,840.98 232.9K
13:16 30,840.98 30,842.60 30,840.98 30,842.60 689.6K
13:17 30,842.60 30,842.60 30,840.98 30,840.98 237.3K
13:18 30,840.98 30,857.39 30,840.98 30,857.39 698.2K
13:19 30,857.39 30,859.00 30,857.39 30,859.00 62.1K
13:20 30,859.00 30,860.62 30,859.00 30,860.62 324.2K
13:21 30,860.62 30,860.62 30,860.62 30,860.62 13.8K
13:22 30,860.62 30,867.07 30,860.62 30,867.07 986.6K
13:23 30,865.46 30,865.46 30,863.85 30,865.46 96.6K
13:24 30,863.85 30,865.46 30,860.62 30,860.62 1,041.8K
13:25 30,860.62 30,860.62 30,859.00 30,859.00 41.4K
13:26 30,859.00 30,859.00 30,857.39 30,857.39 448.3K
13:27 30,857.39 30,866.39 30,857.39 30,866.39 1,491.0K
13:28 30,872.17 30,872.17 30,870.55 30,870.55 265.9K
13:29 30,876.80 30,876.80 30,871.96 30,873.37 320.7K
13:30 30,873.37 30,875.19 30,871.96 30,871.96 269.7K
13:31 30,871.96 30,871.96 30,871.96 30,871.96 62.1K
13:32 30,871.96 30,871.96 30,871.96 30,871.96 234.5K
13:33 30,875.19 30,875.19 30,871.96 30,871.96 62.1K
13:34 30,871.96 30,875.19 30,871.96 30,871.96 186.3K
13:35 30,871.96 30,876.80 30,871.96 30,876.80 572.7K
13:36 30,876.80 30,878.41 30,876.80 30,878.41 186.3K
13:37 30,879.12 30,879.12 30,875.89 30,875.89 125.6K
13:38 30,875.89 30,879.12 30,875.89 30,879.12 241.5K
13:39 30,877.50 30,877.50 30,875.89 30,875.89 103.5K
13:40 30,875.89 30,876.59 30,874.28 30,876.59 95.4K
13:41 30,874.98 30,876.59 30,874.98 30,876.59 489.8K
13:42 30,876.59 30,877.30 30,876.59 30,877.30 297.4K
13:43 30,878.91 30,880.52 30,878.21 30,878.21 780.8K
13:44 30,878.21 30,878.21 30,878.21 30,878.21 462.4K
13:45 30,878.21 30,878.21 30,871.64 30,873.26 1,229.4K
13:46 30,873.26 30,873.26 30,870.03 30,870.03 82.8K
13:47 30,871.64 30,871.64 30,868.42 30,870.03 75.9K
13:48 30,870.03 30,870.03 30,870.03 30,870.03 20.7K
13:49 30,871.64 30,873.55 30,871.64 30,873.55 158.4K
13:50 30,873.55 30,873.55 30,873.55 30,873.55 6.9K
13:51 30,873.55 30,875.17 30,873.55 30,875.17 490.6K
13:52 30,873.55 30,873.55 30,871.94 30,873.55 649.2K
13:53 30,873.55 30,875.17 30,871.94 30,875.17 282.9K
13:54 30,875.17 30,875.17 30,875.17 30,875.17 96.6K
13:55 30,875.17 30,875.17 30,871.94 30,875.17 371.0K
13:56 30,880.01 30,880.01 30,876.78 30,876.78 1,636.1K
13:57 30,875.17 30,880.01 30,875.17 30,875.17 117.3K
13:58 30,875.17 30,876.78 30,875.17 30,876.78 179.4K
13:59 30,878.39 30,878.39 30,875.17 30,875.17 165.6K
14:00 30,875.17 30,875.17 30,873.76 30,873.76 59.5K
14:01 30,876.99 30,876.99 30,873.76 30,873.76 62.1K
14:02 30,873.76 30,873.76 30,873.76 30,873.76 6.9K
14:03 30,875.37 30,876.99 30,875.37 30,876.99 13.8K
14:04 30,876.99 30,876.99 30,869.60 30,869.60 28.4K
14:05 30,869.60 30,872.83 30,869.60 30,872.83 6.9K
14:06 30,859.75 30,862.98 30,859.75 30,859.75 218.3K
14:07 30,859.75 30,859.75 30,858.14 30,858.14 151.8K
14:08 30,858.14 30,862.98 30,858.14 30,862.98 6.9K
14:09 30,859.75 30,859.75 30,858.14 30,858.14 75.9K
14:10 30,858.14 30,858.14 30,858.14 30,858.14 0.0K
14:11 30,862.98 30,862.98 30,859.75 30,859.75 207.0K
14:12 30,859.75 30,862.98 30,859.75 30,862.98 140.4K
14:13 30,861.37 30,868.76 30,861.37 30,868.76 15.3K
14:14 30,867.14 30,868.76 30,867.14 30,868.76 34.5K
14:15 30,867.14 30,867.14 30,865.53 30,867.14 264.2K
14:16 30,855.39 30,855.39 30,853.77 30,853.77 735.9K
14:17 30,857.00 30,866.84 30,857.00 30,866.84 62.5K
14:18 30,863.62 30,863.62 30,863.62 30,863.62 186.3K
14:19 30,854.81 30,854.81 30,854.81 30,854.81 112.7K
14:20 30,854.81 30,856.42 30,845.46 30,845.46 1,015.6K
14:21 30,843.84 30,843.84 30,840.56 30,840.56 101.8K
14:22 30,842.18 30,842.18 30,840.56 30,840.56 186.3K
14:23 30,840.56 30,847.95 30,840.56 30,846.34 111.2K
14:24 30,846.34 30,846.34 30,845.46 30,845.46 259.1K
14:25 30,845.46 30,847.95 30,845.46 30,847.95 174.8K
14:26 30,847.95 30,847.95 30,846.54 30,846.54 67.2K
14:27 30,837.74 30,840.05 30,836.83 30,836.83 613.3K
14:28 30,840.05 30,840.05 30,840.05 30,840.05 34.5K
14:29 30,840.05 30,840.05 30,836.83 30,838.44 186.3K
14:30 30,841.67 30,841.67 30,836.83 30,836.83 62.1K
14:31 30,840.05 30,840.05 30,838.44 30,840.05 82.8K
14:32 30,839.35 30,840.96 30,836.12 30,837.74 124.9K
14:33 30,836.12 30,836.12 30,836.12 30,836.12 27.6K
14:34 30,837.74 30,839.35 30,836.12 30,839.35 131.1K
14:35 30,839.35 30,839.35 30,835.97 30,838.99 70.1K
14:36 30,818.44 30,821.67 30,818.44 30,818.44 70.5K
14:37 30,818.44 30,839.95 30,817.04 30,839.95 715.3K
14:38 30,836.73 30,839.95 30,836.73 30,839.95 75.9K
14:39 30,839.95 30,839.95 30,839.95 30,839.95 20.7K
14:40 30,839.95 30,841.57 30,839.95 30,841.57 13.8K
14:41 30,839.95 30,839.95 30,839.25 30,839.25 51.9K
14:42 30,839.25 30,839.25 30,837.64 30,837.64 352.0K
14:43 30,837.64 30,837.64 30,837.64 30,837.64 64.7K
14:44 30,837.64 30,840.86 30,837.64 30,840.86 49.5K
14:45 30,842.48 30,842.48 30,837.64 30,837.64 995.5K
14:46 30,837.64 30,839.25 30,837.64 30,839.25 41.4K
14:47 30,840.86 30,843.68 30,840.86 30,843.68 22.4K
14:48 30,838.78 30,838.78 30,835.97 30,835.97 223.2K
14:49 30,837.58 30,837.58 30,835.97 30,835.97 55.2K
14:50 30,829.41 30,833.83 30,829.41 30,833.83 38.2K
14:51 30,835.45 30,835.45 30,828.50 30,828.50 1,477.7K
14:52 30,828.50 30,830.61 30,828.50 30,830.61 62.8K
14:53 30,830.61 30,830.61 30,828.99 30,828.99 1,518.2K
14:54 30,830.61 30,830.61 30,828.99 30,830.61 1,173.1K
14:55 30,830.61 30,832.22 30,830.61 30,832.22 1,566.7K
14:56 30,835.45 30,837.06 30,835.45 30,837.06 593.7K
14:57 30,837.06 30,837.06 30,835.45 30,837.06 607.6K
14:58 30,838.67 30,840.29 30,838.67 30,840.29 973.7K
14:59 30,841.90 30,847.67 30,841.90 30,847.67 1,641.1K
15:00 30,849.29 30,850.90 30,836.13 30,836.13 781.1K
15:01 30,839.35 30,839.35 30,836.13 30,836.13 677.1K
15:02 30,836.13 30,837.74 30,836.13 30,836.13 117.4K
15:03 30,836.13 30,836.13 30,834.51 30,834.51 62.2K
15:04 30,831.29 30,831.29 30,831.29 30,831.29 414.4K
15:05 30,831.29 30,831.29 30,831.29 30,831.29 34.5K
15:06 30,831.29 30,831.29 30,830.58 30,830.58 29.8K
15:07 30,833.81 30,833.81 30,833.81 30,833.81 110.5K
15:08 30,845.36 30,846.97 30,845.36 30,845.36 349.5K
15:09 30,845.36 30,845.36 30,842.13 30,842.13 69.1K
15:10 30,846.06 30,846.06 30,842.83 30,846.06 110.3K
15:11 30,846.06 30,846.06 30,846.06 30,846.06 6.9K
15:12 30,846.06 30,846.06 30,844.45 30,844.45 124.3K
15:13 30,842.83 30,842.83 30,837.99 30,837.99 517.8K
15:14 30,837.99 30,839.61 30,837.99 30,837.99 45.0K
15:15 30,837.99 30,842.83 30,837.99 30,841.22 3,239.1K
15:16 30,851.01 30,860.86 30,851.01 30,860.86 9.4K
15:17 30,860.86 30,861.77 30,858.54 30,861.77 149.3K
15:18 30,858.54 30,860.15 30,858.54 30,860.15 69.1K
15:19 30,858.54 30,858.54 30,855.52 30,855.52 515.0K
15:20 30,855.52 30,855.52 30,850.68 30,850.68 421.1K
15:21 30,849.07 30,853.70 30,849.07 30,850.47 65.3K
15:22 30,852.08 30,852.08 30,850.47 30,850.47 165.7K
15:23 30,850.68 30,850.68 30,850.68 30,850.68 17.4K
15:24 30,853.91 30,858.75 30,852.29 30,858.75 296.9K
15:25 30,852.50 30,865.27 30,852.50 30,865.27 228.7K
15:26 30,855.59 30,855.59 30,855.59 30,855.59 1,207.9K
15:27 30,849.02 30,852.25 30,849.02 30,852.25 27.1K
15:28 30,850.64 30,852.25 30,850.64 30,852.25 124.2K
15:29 30,850.64 30,850.64 30,832.89 30,834.50 27,288.9K
15:30 30,835.41 30,835.41 30,831.48 30,833.09 1,342.3K
15:31 30,829.87 30,829.87 30,797.10 30,797.10 35,577.1K
15:32 30,792.26 30,798.71 30,792.26 30,798.71 3,822.0K
15:33 30,808.40 30,818.08 30,808.40 30,818.08 591.8K
15:34 30,820.60 30,828.67 30,820.60 30,828.67 1,500.2K
15:35 30,828.67 30,828.67 30,812.53 30,812.53 3,030.5K
15:36 30,807.69 30,812.53 30,807.69 30,812.53 1,028.7K
15:37 30,812.53 30,812.53 30,809.31 30,810.92 660.9K
15:38 30,810.92 30,812.53 30,807.69 30,812.53 3,143.2K
15:39 30,810.92 30,814.85 30,807.69 30,814.85 1,697.3K
15:40 30,814.85 30,818.13 30,813.24 30,818.13 146.9K
15:41 30,819.74 30,819.74 30,819.74 30,819.74 66.4K
15:42 30,819.74 30,824.59 30,819.74 30,824.59 71.3K
15:43 30,826.20 30,826.20 30,822.97 30,822.97 901.9K
15:44 30,822.97 30,822.97 30,811.68 30,811.68 2,725.2K
15:45 30,811.68 30,816.52 30,811.68 30,816.52 103.2K
15:46 30,821.36 30,834.27 30,819.74 30,834.27 6,956.1K
15:47 30,826.20 30,829.43 30,826.20 30,829.43 117.1K
15:48 30,829.43 30,829.43 30,826.20 30,829.43 158.4K
15:49 30,834.76 30,837.99 30,833.15 30,837.99 303.9K
15:50 30,834.76 30,841.22 30,834.76 30,836.17 534.9K
15:51 30,836.17 30,836.17 30,826.49 30,826.49 179.0K
15:52 30,826.49 30,828.10 30,826.49 30,828.10 192.8K
15:53 30,828.10 30,835.28 30,828.10 30,835.28 122.2K
15:54 30,835.28 30,835.28 30,823.73 30,826.96 55.8K
15:55 30,826.96 30,832.73 30,825.35 30,832.73 173.6K
15:56 30,829.51 30,829.51 30,819.33 30,819.33 682.9K
15:57 30,822.56 30,824.17 30,816.10 30,817.72 522.9K
15:58 30,825.78 30,825.78 30,815.40 30,815.40 978.1K
15:59 30,817.01 30,817.01 30,817.01 30,817.01 412.7K
16:00 30,825.08 30,825.08 30,817.01 30,817.01 489.4K
16:01 30,820.24 30,823.47 30,820.24 30,820.24 158.3K
16:02 30,823.47 30,826.69 30,820.24 30,826.69 192.8K
16:03 30,826.69 30,826.69 30,823.26 30,823.26 139.8K
16:04 30,823.26 30,831.33 30,823.26 30,831.33 241.0K
16:05 30,829.71 30,829.71 30,824.87 30,829.71 2,238.0K
16:06 30,831.33 30,831.33 30,831.33 30,831.33 55.1K
16:07 30,826.90 30,828.52 30,826.90 30,828.52 67.7K
16:08 30,828.52 30,828.52 30,826.90 30,826.90 247.9K
16:09 30,830.13 30,830.13 30,826.90 30,826.90 1,845.9K
16:10 30,832.68 30,835.70 30,832.68 30,835.70 18.2K
16:11 30,834.08 30,835.70 30,834.08 30,835.70 380.5K
16:12 30,835.70 30,835.70 30,835.70 30,835.70 139.2K
16:13 30,834.08 30,835.70 30,834.08 30,835.70 213.5K
16:14 30,835.70 30,835.70 30,835.70 30,835.70 730.0K
16:15 30,835.70 30,835.70 30,834.08 30,834.08 309.9K
16:16 30,834.08 30,835.70 30,834.08 30,835.70 103.3K
16:17 30,835.70 30,837.31 30,835.70 30,837.31 6.9K
16:18 30,837.31 30,837.31 30,835.70 30,835.70 62.0K
16:19 30,837.31 30,837.31 30,835.70 30,835.70 1,239.8K
16:20 30,832.41 30,834.03 30,832.41 30,832.41 87.9K
16:21 30,834.03 30,834.03 30,830.80 30,830.80 688.8K
16:22 30,830.80 30,831.50 30,830.80 30,831.50 96.5K
16:23 30,831.50 30,831.50 30,831.50 30,831.50 0.8K
16:24 30,831.50 30,833.12 30,831.50 30,833.12 1,170.9K
16:25 30,833.12 30,833.12 30,833.12 30,833.12 427.0K
16:26 30,833.12 30,834.73 30,833.12 30,834.73 323.7K
16:27 30,833.12 30,833.12 30,829.89 30,829.89 1,370.6K
16:28 30,825.05 30,825.05 30,825.05 30,825.05 3,220.4K
16:29 30,825.05 30,831.50 30,825.05 30,831.50 27.5K
16:30 30,833.12 30,833.12 30,828.28 30,828.28 282.3K
16:31 30,828.28 30,831.50 30,826.66 30,831.50 21.4K
16:32 30,833.38 30,834.99 30,833.38 30,834.99 68.5K
16:33 30,834.99 30,834.99 30,834.99 30,834.99 14.5K
16:34 30,834.99 30,836.61 30,834.99 30,836.61 13.8K
16:35 30,834.99 30,838.01 30,834.79 30,834.79 225.8K
16:36 30,838.01 30,838.01 30,833.17 30,838.01 2,507.2K
16:37 30,836.40 30,838.01 30,836.40 30,838.01 179.1K
16:38 30,838.01 30,838.01 30,838.01 30,838.01 20.7K
16:39 30,838.01 30,838.01 30,820.69 30,820.69 214.9K
16:40 30,820.69 30,823.24 30,820.69 30,823.24 32.0K
16:41 30,826.46 30,828.08 30,826.46 30,828.08 7,122.4K
16:42 30,828.08 30,828.08 30,824.85 30,824.85 254.9K
16:43 30,824.85 30,828.08 30,824.85 30,828.08 34.4K
16:44 30,829.69 30,831.30 30,829.69 30,829.69 613.2K
16:45 30,829.69 30,835.47 30,829.69 30,835.47 221.2K
16:46 30,835.47 30,835.47 30,835.47 30,835.47 6.9K
16:47 30,835.18 30,838.69 30,829.43 30,838.69 3,249.2K
16:48 30,835.47 30,841.97 30,835.47 30,840.36 56.0K
16:49 30,838.75 30,838.75 30,838.75 30,838.75 34.5K
16:50 30,838.75 30,840.36 30,838.75 30,840.36 13.8K
16:51 30,838.75 30,838.75 30,837.13 30,837.13 71.3K
16:52 30,837.13 30,838.75 30,835.52 30,838.75 82.7K
16:53 30,835.52 30,838.75 30,835.52 30,835.52 124.2K
16:54 30,838.75 30,838.75 30,835.93 30,835.93 90.8K
16:55 30,835.93 30,838.75 30,832.29 30,838.75 1,171.6K
16:56 30,832.29 30,832.29 30,832.29 30,832.29 13.8K
16:57 30,835.52 30,838.75 30,835.52 30,838.75 454.7K
16:58 30,835.52 30,835.52 30,835.52 30,835.52 192.9K
16:59 30,835.52 30,835.52 30,832.00 30,832.00 52.3K
17:00 30,835.23 30,835.23 30,828.78 30,828.78 165.3K
17:01 30,830.39 30,830.39 30,815.61 30,815.61 108.3K
17:02 30,820.46 30,823.68 30,820.46 30,823.68 310.9K
17:03 30,823.68 30,823.68 30,818.84 30,818.84 213.5K
17:04 30,818.84 30,823.68 30,818.84 30,823.68 68.9K
17:05 30,823.68 30,826.91 30,823.68 30,823.68 963.8K
17:06 30,826.91 30,826.91 30,820.46 30,820.46 1,505.5K
17:07 30,820.46 30,820.46 30,811.80 30,811.80 319.2K
17:08 30,811.80 30,811.80 30,811.80 30,811.80 275.5K
17:09 30,808.57 30,808.57 30,808.57 30,808.57 96.4K
17:10 30,808.57 30,810.18 30,808.57 30,810.18 254.8K
17:11 30,805.34 30,807.87 30,804.64 30,804.64 1,264.7K
17:12 30,804.64 30,804.64 30,804.64 30,804.64 0.0K
17:13 30,804.64 30,810.41 30,804.64 30,810.41 86.4K
17:14 30,812.03 30,812.03 30,800.48 30,803.70 451.2K
17:15 30,800.48 30,803.29 30,800.48 30,803.29 937.7K
17:16 30,803.29 30,806.52 30,803.29 30,806.52 172.1K
17:17 30,801.68 30,801.68 30,795.22 30,795.22 6,699.9K
17:18 30,796.84 30,796.84 30,785.49 30,788.71 4,348.6K
17:19 30,794.22 30,794.22 30,788.45 30,788.45 985.4K
17:20 30,786.84 30,788.45 30,786.84 30,786.84 831.8K
17:21 30,786.13 30,786.13 30,786.13 30,786.13 489.9K
17:22 30,784.52 30,784.52 30,778.06 30,778.06 3,016.7K
17:23 30,779.68 30,779.68 30,776.87 30,776.87 1,038.0K
17:24 30,776.87 30,784.93 30,776.87 30,776.87 494.8K
17:25 30,776.87 30,776.87 30,767.18 30,772.02 8,385.6K
17:26 30,763.02 30,763.02 30,754.61 30,758.13 4,434.7K
17:27 30,754.90 30,754.90 30,741.99 30,741.99 7,759.2K
17:28 30,740.38 30,745.22 30,738.77 30,745.22 1,476.1K
17:29 30,738.77 30,750.56 30,738.77 30,747.33 3,298.7K
17:30 30,748.94 30,760.49 30,748.94 30,760.49 501.1K
17:31 30,763.72 30,768.56 30,762.10 30,768.56 1,655.7K
17:32 30,766.95 30,770.17 30,766.95 30,770.17 1,132.7K
17:33 30,771.79 30,771.79 30,763.72 30,763.72 3,795.6K
17:34 30,762.84 30,764.45 30,761.22 30,764.45 2,041.4K
17:35 30,766.06 30,767.73 30,764.45 30,767.73 318.2K
17:36 30,762.89 30,762.89 30,758.26 30,758.26 3,630.4K
17:37 30,761.49 30,761.49 30,758.26 30,759.87 1,433.2K
17:38 30,759.87 30,759.87 30,758.26 30,758.26 2,385.8K
17:39 30,758.26 30,759.87 30,758.26 30,758.26 404.5K
17:40 30,761.49 30,761.49 30,751.80 30,751.80 2,261.6K
17:41 30,742.12 30,742.12 30,738.90 30,738.90 9,041.2K
17:42 30,742.12 30,742.12 30,721.97 30,721.97 4,246.1K
17:43 30,713.90 30,713.90 30,683.86 30,692.61 35,983.8K
17:44 30,712.38 30,715.61 30,710.77 30,715.61 1,741.8K
17:45 30,712.38 30,717.22 30,712.38 30,717.22 1,148.9K
17:46 30,723.68 30,726.90 30,717.22 30,726.90 2,340.3K
17:47 30,728.52 30,730.13 30,725.29 30,730.13 626.5K
17:48 30,736.64 30,738.25 30,733.36 30,733.36 3,419.7K
17:49 30,734.97 30,734.97 30,731.74 30,731.74 609.6K
17:50 30,734.97 30,739.81 30,734.97 30,738.20 1,863.4K
17:51 30,739.81 30,741.42 30,738.20 30,738.20 274.1K
17:52 30,738.20 30,738.20 30,731.74 30,731.74 596.0K
17:53 30,730.13 30,738.20 30,730.13 30,738.20 411.0K
17:54 30,741.42 30,744.65 30,741.42 30,744.65 89.1K
17:55 30,743.04 30,751.11 30,739.81 30,739.81 2,667.7K
17:56 30,739.81 30,739.81 30,739.81 30,739.81 335.8K
17:57 30,751.11 30,751.11 30,743.04 30,743.04 1,200.1K
17:58 30,749.49 30,751.11 30,749.49 30,751.11 268.2K
17:59 30,747.88 30,751.11 30,747.88 30,747.88 150.9K
18:00 30,747.88 30,749.94 30,739.33 30,749.94 269.3K
18:01 30,754.84 30,754.84 30,738.98 30,738.98 298.7K
18:02 30,738.98 30,738.98 30,735.76 30,735.76 329.1K
18:03 30,732.53 30,735.76 30,732.53 30,734.14 150.8K
18:04 30,730.92 30,730.92 30,724.46 30,727.74 1,233.5K
18:05 30,729.36 30,730.97 30,727.74 30,730.97 75.3K
18:06 30,730.97 30,743.88 30,730.97 30,743.88 719.4K
18:07 30,743.88 30,743.88 30,740.65 30,742.27 219.4K
18:08 30,742.27 30,747.99 30,740.60 30,740.60 72.4K
18:09 30,737.37 30,753.38 30,737.37 30,753.38 719.8K
18:10 30,753.38 30,753.38 30,753.38 30,753.38 6.9K
18:11 30,753.38 30,766.29 30,753.38 30,766.29 913.1K
18:12 30,764.68 30,769.52 30,753.38 30,769.52 5,766.1K
18:13 30,771.13 30,772.74 30,769.52 30,771.13 1,436.3K
18:14 30,772.74 30,775.97 30,772.74 30,775.97 499.7K
18:15 30,772.74 30,777.58 30,772.74 30,774.36 55.0K
18:16 30,775.97 30,775.97 30,769.52 30,769.52 302.4K
18:17 30,764.68 30,764.68 30,764.68 30,764.68 254.1K
18:18 30,768.19 30,776.26 30,764.96 30,764.96 1,004.4K
18:19 30,764.96 30,771.42 30,764.96 30,771.42 488.4K
18:20 30,769.80 30,769.80 30,763.06 30,767.90 582.2K
18:21 30,758.22 30,769.52 30,758.22 30,769.52 391.5K
18:22 30,769.52 30,772.74 30,764.68 30,764.68 192.4K
18:23 30,771.13 30,771.13 30,761.45 30,761.45 212.9K
18:24 30,761.45 30,761.45 30,758.22 30,758.22 27.5K
18:25 30,758.22 30,761.45 30,758.22 30,761.45 41.2K
18:26 30,765.67 30,765.67 30,760.83 30,760.83 902.2K
18:27 30,760.83 30,760.83 30,760.83 30,760.83 240.3K
18:28 30,760.83 30,760.83 30,760.83 30,760.83 315.7K
18:29 30,760.83 30,769.88 30,760.83 30,769.88 70.3K
18:30 30,769.88 30,771.50 30,769.88 30,771.50 20.6K
18:31 30,774.72 30,774.72 30,772.12 30,772.12 399.7K
18:32 30,765.66 30,774.02 30,765.66 30,769.12 600.5K
18:33 30,765.90 30,769.12 30,765.90 30,769.12 377.6K
18:34 30,769.12 30,769.12 30,767.51 30,767.51 336.4K
18:35 30,765.90 30,765.90 30,749.71 30,749.71 1,792.8K
18:36 30,757.78 30,757.78 30,751.32 30,751.32 260.7K
18:37 30,751.32 30,759.39 30,751.32 30,751.32 137.2K
18:38 30,759.39 30,759.39 30,757.78 30,759.39 262.2K
18:39 30,759.39 30,761.00 30,759.39 30,761.00 281.4K
18:40 30,764.23 30,764.23 30,764.23 30,764.23 41.2K
18:51 30,761.18 30,761.18 30,761.18 30,761.18 325.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles