MOEX Metals and Mining (MOEXMM)

MOEXMM
🏛️ Federación Rusa →
6,164.60
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 6,269.81 6,269.81 6,265.14 6,265.14 35,748.2K
10:01 6,264.79 6,265.74 6,264.49 6,265.74 38,540.4K
10:02 6,270.73 6,270.73 6,266.66 6,268.24 91,469.0K
10:03 6,265.29 6,265.29 6,255.85 6,256.15 48,400.3K
10:04 6,258.90 6,261.71 6,258.29 6,259.77 35,117.7K
10:05 6,261.30 6,267.19 6,261.30 6,267.19 50,440.1K
10:06 6,268.78 6,269.70 6,267.69 6,268.98 21,283.6K
10:07 6,272.17 6,274.66 6,272.17 6,274.08 25,772.5K
10:08 6,277.13 6,281.06 6,277.13 6,280.92 37,929.9K
10:09 6,281.90 6,281.90 6,277.32 6,277.32 37,733.9K
10:10 6,276.71 6,276.71 6,275.26 6,275.68 16,887.1K
10:11 6,276.52 6,285.85 6,276.52 6,285.85 30,153.2K
10:12 6,285.95 6,286.49 6,285.95 6,286.45 45,966.9K
10:13 6,287.99 6,287.99 6,285.92 6,285.92 63,276.3K
10:14 6,285.05 6,285.05 6,282.91 6,284.05 22,818.9K
10:15 6,284.83 6,284.83 6,280.12 6,280.12 22,325.7K
10:16 6,276.77 6,276.86 6,275.91 6,276.32 33,187.9K
10:17 6,279.22 6,279.22 6,276.95 6,278.13 24,049.5K
10:18 6,277.94 6,277.94 6,272.87 6,274.04 33,695.7K
10:19 6,271.20 6,272.24 6,271.20 6,272.24 17,838.4K
10:20 6,272.65 6,272.65 6,271.10 6,271.10 11,958.1K
10:21 6,269.66 6,269.66 6,266.80 6,266.80 16,833.6K
10:22 6,267.12 6,267.42 6,266.81 6,266.81 6,337.7K
10:23 6,267.16 6,267.16 6,266.02 6,266.02 22,696.6K
10:24 6,265.23 6,265.23 6,260.60 6,260.60 42,205.8K
10:25 6,258.72 6,261.38 6,258.72 6,261.38 14,316.0K
10:26 6,260.77 6,262.24 6,260.37 6,261.23 19,067.7K
10:27 6,258.88 6,260.57 6,258.65 6,260.57 7,856.8K
10:28 6,258.12 6,260.55 6,258.12 6,260.55 10,307.4K
10:29 6,259.77 6,259.77 6,258.52 6,258.59 7,884.7K
10:30 6,257.69 6,257.95 6,257.18 6,257.95 18,350.1K
10:31 6,257.74 6,259.78 6,257.35 6,259.78 22,175.7K
10:32 6,261.39 6,262.50 6,261.39 6,262.50 10,973.2K
10:33 6,262.65 6,264.03 6,262.65 6,263.13 8,103.4K
10:34 6,264.27 6,268.03 6,264.27 6,266.98 16,398.7K
10:35 6,269.22 6,269.22 6,266.78 6,266.78 10,744.6K
10:36 6,265.35 6,265.35 6,262.42 6,263.26 13,132.3K
10:37 6,263.94 6,265.15 6,263.94 6,265.15 6,837.9K
10:38 6,266.84 6,268.10 6,266.69 6,268.10 11,244.5K
10:39 6,268.46 6,270.65 6,268.46 6,270.65 7,287.7K
10:40 6,270.09 6,270.18 6,268.84 6,268.84 4,643.9K
10:41 6,269.00 6,269.31 6,265.83 6,265.83 11,561.4K
10:42 6,265.35 6,265.36 6,264.40 6,264.70 10,818.0K
10:43 6,264.65 6,264.65 6,263.96 6,264.42 4,890.9K
10:44 6,263.48 6,264.84 6,262.29 6,264.84 30,983.8K
10:45 6,266.48 6,268.78 6,266.48 6,268.78 9,904.2K
10:46 6,268.71 6,270.70 6,268.71 6,270.70 10,471.9K
10:47 6,273.22 6,273.22 6,268.83 6,268.83 13,321.6K
10:48 6,269.99 6,270.52 6,269.99 6,270.03 14,775.9K
10:49 6,273.16 6,280.67 6,273.16 6,280.67 28,863.4K
10:50 6,279.68 6,279.80 6,279.14 6,279.14 23,415.8K
10:51 6,279.52 6,280.85 6,279.52 6,280.82 17,609.1K
10:52 6,282.16 6,282.56 6,281.67 6,281.67 16,184.6K
10:53 6,280.84 6,280.84 6,279.15 6,279.15 24,749.0K
10:54 6,278.75 6,280.45 6,278.75 6,279.29 6,383.7K
10:55 6,278.58 6,279.29 6,276.07 6,276.07 15,812.4K
10:56 6,275.15 6,275.15 6,272.89 6,272.89 14,196.5K
10:57 6,274.29 6,274.29 6,271.80 6,271.80 18,807.9K
10:58 6,272.34 6,275.45 6,272.34 6,275.45 12,892.9K
10:59 6,276.29 6,277.16 6,276.27 6,276.27 9,662.3K
11:00 6,276.35 6,276.57 6,273.59 6,273.59 8,565.6K
11:01 6,272.33 6,272.33 6,271.52 6,271.84 11,605.4K
11:02 6,271.31 6,271.82 6,271.31 6,271.67 9,645.9K
11:03 6,272.05 6,273.77 6,272.05 6,272.56 12,734.6K
11:04 6,273.07 6,277.85 6,273.07 6,277.85 9,154.8K
11:05 6,279.28 6,279.65 6,278.19 6,279.14 15,547.0K
11:06 6,279.00 6,279.67 6,279.00 6,279.22 15,849.1K
11:07 6,279.78 6,280.11 6,279.12 6,279.85 22,446.8K
11:08 6,280.20 6,280.29 6,279.42 6,279.42 8,026.7K
11:09 6,280.01 6,280.80 6,279.32 6,279.32 19,483.2K
11:10 6,279.98 6,280.58 6,279.22 6,279.22 5,049.4K
11:11 6,279.85 6,279.85 6,279.26 6,279.26 9,858.7K
11:12 6,277.32 6,277.99 6,277.29 6,277.29 15,773.8K
11:13 6,277.28 6,277.64 6,274.35 6,274.35 16,798.6K
11:14 6,274.63 6,274.63 6,273.89 6,273.89 7,001.2K
11:15 6,272.86 6,272.86 6,271.44 6,271.44 19,365.2K
11:16 6,272.58 6,273.09 6,272.31 6,272.31 11,213.2K
11:17 6,272.45 6,273.29 6,272.45 6,273.26 9,322.1K
11:18 6,274.21 6,274.76 6,274.21 6,274.68 9,874.8K
11:19 6,273.97 6,274.12 6,273.41 6,273.74 10,843.9K
11:20 6,273.55 6,273.78 6,273.23 6,273.33 14,586.3K
11:21 6,272.35 6,272.35 6,265.49 6,265.49 24,242.4K
11:22 6,263.60 6,264.23 6,263.60 6,263.97 17,388.5K
11:23 6,263.61 6,265.27 6,263.61 6,265.00 5,978.0K
11:24 6,264.94 6,265.04 6,263.76 6,263.76 9,035.0K
11:25 6,262.79 6,262.79 6,259.95 6,259.95 15,632.3K
11:26 6,259.71 6,259.71 6,258.31 6,258.31 15,055.6K
11:27 6,258.83 6,258.84 6,257.33 6,258.84 9,413.7K
11:28 6,258.73 6,258.73 6,255.66 6,255.66 9,634.5K
11:29 6,255.99 6,256.79 6,255.91 6,256.79 12,631.1K
11:30 6,257.20 6,257.20 6,255.75 6,257.09 4,993.3K
11:31 6,256.95 6,258.55 6,256.95 6,258.55 5,637.7K
11:32 6,259.43 6,259.43 6,256.40 6,257.10 20,327.1K
11:33 6,262.56 6,270.41 6,262.56 6,270.08 51,013.9K
11:34 6,272.88 6,272.88 6,268.15 6,270.32 29,340.5K
11:35 6,271.57 6,271.57 6,267.64 6,267.64 14,522.3K
11:36 6,265.59 6,266.27 6,264.71 6,266.26 15,259.5K
11:37 6,267.62 6,269.92 6,267.62 6,269.40 7,582.9K
11:38 6,270.38 6,271.94 6,270.38 6,271.94 7,034.2K
11:39 6,270.73 6,274.25 6,270.73 6,272.57 17,903.5K
11:40 6,270.99 6,271.09 6,269.68 6,271.09 6,658.2K
11:41 6,272.01 6,274.20 6,272.01 6,274.05 9,398.5K
11:42 6,274.51 6,274.51 6,268.08 6,268.20 15,149.9K
11:43 6,268.50 6,270.77 6,268.50 6,270.77 4,409.7K
11:44 6,270.61 6,270.61 6,268.72 6,270.02 3,179.0K
11:45 6,270.89 6,270.95 6,267.02 6,268.36 10,887.3K
11:46 6,267.21 6,267.45 6,266.03 6,267.45 16,356.5K
11:47 6,267.00 6,267.66 6,267.00 6,267.20 14,509.7K
11:48 6,267.98 6,270.97 6,267.98 6,270.97 5,544.1K
11:49 6,269.50 6,274.44 6,269.50 6,274.44 22,585.1K
11:50 6,275.61 6,279.78 6,275.61 6,279.78 15,436.0K
11:51 6,279.77 6,283.37 6,279.43 6,283.37 53,283.8K
11:52 6,281.92 6,282.51 6,281.92 6,282.51 25,474.3K
11:53 6,280.16 6,280.81 6,279.38 6,280.81 10,058.9K
11:54 6,281.51 6,282.49 6,281.51 6,282.49 8,571.2K
11:55 6,280.29 6,280.50 6,278.61 6,280.50 21,433.0K
11:56 6,280.30 6,281.80 6,280.27 6,281.80 14,885.1K
11:57 6,281.53 6,282.77 6,281.53 6,282.77 9,825.7K
11:58 6,283.02 6,285.16 6,283.02 6,284.62 18,318.2K
11:59 6,284.86 6,284.86 6,282.09 6,282.09 20,442.6K
12:00 6,281.18 6,281.18 6,278.49 6,278.49 10,195.5K
12:01 6,278.41 6,278.41 6,277.40 6,277.40 7,547.1K
12:02 6,276.47 6,276.47 6,274.28 6,274.28 12,424.1K
12:03 6,273.25 6,275.87 6,273.25 6,275.68 6,147.1K
12:04 6,275.95 6,275.95 6,272.91 6,272.91 12,274.8K
12:05 6,273.86 6,273.86 6,272.14 6,272.14 9,376.5K
12:06 6,271.56 6,271.72 6,270.28 6,270.28 20,535.5K
12:07 6,270.01 6,271.20 6,270.01 6,271.20 5,588.2K
12:08 6,271.39 6,271.39 6,269.69 6,271.18 9,449.2K
12:09 6,271.55 6,273.35 6,271.55 6,273.35 8,620.4K
12:10 6,273.26 6,273.31 6,272.59 6,272.59 7,873.7K
12:11 6,272.47 6,274.36 6,272.47 6,274.36 12,692.8K
12:12 6,274.45 6,275.61 6,274.45 6,275.61 2,613.1K
12:13 6,275.62 6,277.70 6,275.62 6,277.50 8,058.6K
12:14 6,277.75 6,280.55 6,277.75 6,280.37 9,357.3K
12:15 6,280.86 6,281.72 6,278.49 6,278.49 10,600.4K
12:16 6,278.59 6,278.59 6,276.73 6,276.73 12,863.6K
12:17 6,277.30 6,278.16 6,277.30 6,278.04 9,134.9K
12:18 6,274.66 6,274.66 6,272.33 6,272.33 36,670.2K
12:19 6,273.32 6,273.32 6,271.72 6,271.72 5,117.2K
12:20 6,269.14 6,269.38 6,268.74 6,269.38 11,478.1K
12:21 6,269.94 6,271.16 6,269.52 6,269.52 12,292.3K
12:22 6,267.80 6,269.24 6,267.80 6,269.24 31,968.8K
12:23 6,268.52 6,272.14 6,267.69 6,272.14 15,048.0K
12:24 6,270.10 6,270.53 6,268.30 6,268.30 21,513.2K
12:25 6,268.71 6,268.89 6,268.30 6,268.30 6,023.6K
12:26 6,268.25 6,270.88 6,268.25 6,270.88 14,060.7K
12:27 6,270.92 6,271.36 6,270.92 6,271.06 16,100.2K
12:28 6,271.06 6,274.83 6,271.06 6,274.83 25,126.2K
12:29 6,274.85 6,275.21 6,274.68 6,274.74 14,303.2K
12:30 6,276.58 6,276.91 6,275.73 6,276.91 67,362.3K
12:31 6,276.91 6,278.10 6,276.91 6,278.10 11,637.3K
12:32 6,278.40 6,278.60 6,278.14 6,278.60 12,675.5K
12:33 6,278.66 6,279.82 6,278.66 6,279.82 20,750.4K
12:34 6,280.66 6,282.78 6,280.41 6,282.78 25,406.8K
12:35 6,285.02 6,285.02 6,284.24 6,284.46 18,741.0K
12:36 6,284.59 6,284.83 6,282.08 6,283.94 22,101.0K
12:37 6,284.84 6,285.16 6,284.84 6,285.16 24,699.5K
12:38 6,286.07 6,287.11 6,286.07 6,287.11 14,844.0K
12:39 6,286.98 6,287.84 6,286.50 6,287.29 14,580.4K
12:40 6,285.62 6,285.62 6,284.19 6,285.47 9,360.8K
12:41 6,284.88 6,285.88 6,284.88 6,285.53 5,217.1K
12:42 6,285.78 6,288.08 6,285.78 6,287.07 11,210.4K
12:43 6,286.33 6,286.33 6,284.44 6,284.44 19,512.0K
12:44 6,284.14 6,284.14 6,283.84 6,283.84 7,607.6K
12:45 6,284.72 6,284.72 6,283.49 6,283.49 9,154.9K
12:46 6,283.43 6,283.43 6,282.01 6,282.01 7,738.1K
12:47 6,281.53 6,282.25 6,281.53 6,281.63 12,588.1K
12:48 6,282.09 6,282.09 6,281.63 6,281.71 5,974.6K
12:49 6,282.23 6,282.55 6,281.93 6,282.55 5,553.1K
12:50 6,281.62 6,282.73 6,281.62 6,282.73 7,685.5K
12:51 6,283.60 6,284.44 6,283.60 6,284.44 5,397.6K
12:52 6,283.53 6,284.35 6,283.53 6,284.35 9,403.9K
12:53 6,284.04 6,284.63 6,284.04 6,284.63 10,196.0K
12:54 6,283.69 6,283.69 6,282.87 6,282.91 4,527.5K
12:55 6,284.16 6,285.10 6,284.16 6,284.38 5,548.9K
12:56 6,285.31 6,285.31 6,283.47 6,283.73 3,463.9K
12:57 6,283.77 6,283.77 6,282.23 6,282.23 9,536.5K
12:58 6,281.66 6,281.84 6,281.44 6,281.47 17,706.3K
12:59 6,280.15 6,280.15 6,277.38 6,277.51 17,770.5K
13:00 6,277.41 6,277.41 6,276.58 6,276.58 12,886.2K
13:01 6,276.69 6,277.21 6,276.69 6,276.72 14,227.0K
13:02 6,277.56 6,277.74 6,277.24 6,277.56 11,085.7K
13:03 6,278.39 6,278.79 6,278.36 6,278.50 6,162.3K
13:04 6,278.70 6,279.85 6,278.70 6,279.85 12,043.4K
13:05 6,280.05 6,280.05 6,278.29 6,278.51 8,903.3K
13:06 6,277.79 6,279.68 6,277.32 6,279.68 18,600.6K
13:07 6,279.33 6,280.44 6,278.84 6,280.44 16,976.2K
13:08 6,279.96 6,280.66 6,279.87 6,279.87 37,158.3K
13:09 6,279.29 6,279.29 6,275.13 6,275.13 16,533.0K
13:10 6,277.42 6,277.67 6,275.57 6,276.17 54,839.8K
13:11 6,275.44 6,278.56 6,275.44 6,278.56 46,215.8K
13:12 6,279.00 6,279.00 6,276.35 6,276.35 5,848.1K
13:13 6,277.10 6,277.91 6,276.08 6,276.08 15,537.9K
13:14 6,276.29 6,276.29 6,275.95 6,275.96 13,183.0K
13:15 6,275.19 6,276.50 6,275.19 6,276.25 16,486.1K
13:16 6,275.69 6,277.79 6,275.69 6,277.79 20,087.5K
13:17 6,278.28 6,278.28 6,277.38 6,277.38 13,061.7K
13:18 6,276.78 6,277.10 6,276.25 6,276.25 5,046.3K
13:19 6,276.16 6,276.16 6,274.25 6,274.52 5,234.1K
13:20 6,274.65 6,276.01 6,274.64 6,276.01 13,163.3K
13:21 6,274.85 6,277.01 6,274.85 6,275.49 20,685.2K
13:22 6,275.91 6,276.43 6,274.41 6,274.41 22,774.0K
13:23 6,273.48 6,273.48 6,272.46 6,273.35 43,028.0K
13:24 6,273.36 6,273.61 6,273.33 6,273.48 37,662.2K
13:25 6,272.32 6,272.96 6,272.32 6,272.86 36,620.5K
13:26 6,272.98 6,272.98 6,272.27 6,272.28 16,375.4K
13:27 6,271.96 6,271.96 6,270.51 6,270.77 26,932.1K
13:28 6,270.31 6,270.31 6,269.90 6,269.90 27,347.6K
13:29 6,269.38 6,269.58 6,268.32 6,268.75 15,204.2K
13:30 6,269.17 6,270.41 6,269.17 6,270.41 16,728.7K
13:31 6,270.26 6,270.26 6,269.76 6,270.22 7,778.9K
13:32 6,270.34 6,270.69 6,270.00 6,270.69 7,343.4K
13:33 6,270.64 6,271.55 6,270.61 6,271.55 6,586.4K
13:34 6,272.63 6,272.63 6,272.08 6,272.39 10,337.1K
13:35 6,272.83 6,274.95 6,272.52 6,274.95 11,376.5K
13:36 6,274.90 6,275.64 6,274.64 6,275.16 6,530.5K
13:37 6,274.44 6,275.41 6,274.44 6,275.18 8,898.1K
13:38 6,275.73 6,276.61 6,275.73 6,276.61 7,698.8K
13:39 6,276.05 6,277.07 6,276.05 6,277.07 11,791.1K
13:40 6,277.50 6,277.91 6,276.81 6,277.91 12,673.7K
13:41 6,278.12 6,280.84 6,278.12 6,280.84 34,459.2K
13:42 6,280.54 6,280.63 6,279.84 6,280.29 13,805.8K
13:43 6,280.21 6,282.60 6,280.21 6,282.60 15,944.7K
13:44 6,284.66 6,285.87 6,284.66 6,285.01 37,047.0K
13:45 6,286.65 6,288.48 6,286.65 6,288.48 45,016.2K
13:46 6,287.56 6,289.70 6,287.56 6,289.70 32,863.9K
13:47 6,291.23 6,293.19 6,291.23 6,293.07 24,404.1K
13:48 6,293.26 6,295.23 6,293.26 6,294.76 31,344.2K
13:49 6,294.88 6,294.88 6,294.04 6,294.62 14,532.5K
13:50 6,293.49 6,293.49 6,291.52 6,291.52 14,139.7K
13:51 6,291.42 6,291.42 6,290.38 6,290.95 29,193.3K
13:52 6,290.68 6,291.11 6,290.63 6,290.63 14,225.0K
13:53 6,290.13 6,290.13 6,287.50 6,287.80 18,412.8K
13:54 6,285.73 6,286.57 6,285.36 6,286.57 25,041.7K
13:55 6,286.41 6,289.62 6,286.41 6,289.62 14,595.4K
13:56 6,288.73 6,288.73 6,288.41 6,288.64 11,797.3K
13:57 6,289.52 6,290.76 6,289.52 6,290.61 13,674.5K
13:58 6,291.16 6,291.16 6,288.46 6,288.46 8,605.6K
13:59 6,286.48 6,286.48 6,285.09 6,285.72 13,363.8K
14:00 6,286.65 6,288.10 6,286.18 6,288.10 8,178.4K
14:01 6,287.16 6,287.25 6,286.88 6,286.92 5,312.2K
14:02 6,286.32 6,287.20 6,286.23 6,286.23 5,033.3K
14:03 6,287.05 6,287.05 6,285.00 6,285.14 11,382.5K
14:04 6,285.34 6,285.43 6,284.84 6,284.84 8,359.8K
14:05 6,284.48 6,286.49 6,284.48 6,286.49 16,533.0K
14:06 6,286.33 6,286.33 6,284.77 6,284.84 34,320.0K
14:07 6,284.86 6,288.43 6,284.86 6,288.43 14,490.9K
14:08 6,289.21 6,292.95 6,289.21 6,292.95 14,853.3K
14:09 6,294.58 6,295.91 6,293.90 6,293.90 17,786.9K
14:10 6,294.89 6,296.30 6,294.89 6,296.23 13,452.8K
14:11 6,296.02 6,296.87 6,296.02 6,296.65 11,545.0K
14:12 6,295.16 6,295.25 6,294.83 6,295.12 7,704.4K
14:13 6,294.43 6,294.43 6,294.01 6,294.12 7,256.5K
14:14 6,294.55 6,295.13 6,292.12 6,292.12 5,381.7K
14:15 6,291.05 6,291.05 6,289.38 6,289.53 12,251.6K
14:16 6,288.70 6,289.18 6,287.74 6,287.74 7,786.4K
14:17 6,287.62 6,290.25 6,286.33 6,290.25 11,303.5K
14:18 6,290.38 6,290.38 6,288.65 6,288.65 7,263.2K
14:19 6,288.74 6,288.74 6,286.24 6,286.24 27,805.8K
14:20 6,285.83 6,285.83 6,284.57 6,284.57 13,547.3K
14:21 6,284.73 6,285.07 6,283.97 6,283.97 15,334.5K
14:22 6,284.16 6,285.08 6,284.16 6,284.56 22,208.0K
14:23 6,285.23 6,285.23 6,284.32 6,284.83 8,144.0K
14:24 6,284.50 6,285.14 6,284.50 6,285.14 6,560.5K
14:25 6,285.16 6,287.84 6,285.16 6,287.84 6,799.7K
14:26 6,288.61 6,290.28 6,288.47 6,290.28 13,233.4K
14:27 6,290.33 6,291.05 6,290.33 6,290.78 13,118.5K
14:28 6,289.41 6,291.41 6,289.41 6,290.92 17,512.9K
14:29 6,290.40 6,294.97 6,290.40 6,294.95 33,070.2K
14:30 6,294.12 6,298.52 6,294.12 6,298.52 21,843.6K
14:31 6,300.22 6,302.08 6,300.22 6,302.08 23,401.1K
14:32 6,306.23 6,319.00 6,306.23 6,319.00 108,569.7K
14:33 6,317.35 6,317.35 6,314.47 6,314.82 39,521.1K
14:34 6,314.04 6,314.04 6,307.74 6,307.74 18,804.4K
14:35 6,308.83 6,308.83 6,307.50 6,308.24 19,744.4K
14:36 6,308.35 6,308.35 6,303.97 6,304.63 29,438.9K
14:37 6,304.36 6,304.36 6,302.02 6,302.02 25,932.7K
14:38 6,302.24 6,303.48 6,302.24 6,303.32 6,517.9K
14:39 6,303.55 6,306.51 6,303.55 6,306.51 15,047.3K
14:40 6,307.63 6,307.63 6,303.62 6,304.71 18,741.7K
14:41 6,304.86 6,307.32 6,304.86 6,307.32 6,100.5K
14:42 6,307.76 6,309.52 6,307.25 6,309.52 8,142.2K
14:43 6,308.61 6,309.14 6,308.40 6,308.40 10,230.1K
14:44 6,308.00 6,308.47 6,306.78 6,306.78 9,954.1K
14:45 6,307.16 6,307.88 6,306.95 6,306.95 9,993.3K
14:46 6,306.96 6,307.71 6,306.96 6,307.27 20,360.6K
14:47 6,306.59 6,308.18 6,306.59 6,307.68 11,908.6K
14:48 6,307.25 6,308.22 6,307.25 6,308.03 21,114.3K
14:49 6,308.05 6,308.47 6,307.53 6,307.53 3,811.2K
14:50 6,307.35 6,308.46 6,307.35 6,308.46 1,944.0K
14:51 6,308.66 6,308.66 6,307.85 6,308.35 4,407.0K
14:52 6,307.30 6,308.66 6,307.30 6,308.34 2,733.0K
14:53 6,308.15 6,308.25 6,306.81 6,307.34 4,474.9K
14:54 6,306.46 6,307.59 6,306.46 6,307.29 10,735.3K
14:55 6,307.33 6,307.70 6,307.22 6,307.70 6,676.6K
14:56 6,306.99 6,306.99 6,306.22 6,306.22 10,821.0K
14:57 6,306.89 6,306.89 6,305.11 6,305.19 4,935.3K
14:58 6,305.22 6,307.13 6,304.90 6,307.13 31,407.4K
14:59 6,306.93 6,306.93 6,306.29 6,306.29 2,927.9K
15:00 6,306.62 6,307.23 6,306.62 6,307.05 8,078.9K
15:01 6,307.06 6,307.42 6,306.56 6,306.65 4,846.2K
15:02 6,307.58 6,307.58 6,306.12 6,306.12 5,893.0K
15:03 6,306.97 6,306.97 6,305.57 6,305.57 4,197.6K
15:04 6,303.01 6,303.23 6,302.56 6,303.23 11,446.6K
15:05 6,303.27 6,306.47 6,303.27 6,306.47 8,939.2K
15:06 6,305.42 6,307.03 6,305.42 6,306.48 12,783.9K
15:07 6,304.93 6,304.93 6,304.67 6,304.72 7,728.6K
15:08 6,304.60 6,305.72 6,304.28 6,304.28 13,526.2K
15:09 6,303.59 6,303.59 6,302.23 6,302.99 16,160.4K
15:10 6,304.52 6,304.93 6,304.52 6,304.63 26,412.2K
15:11 6,304.22 6,305.23 6,304.22 6,305.23 9,001.0K
15:12 6,304.46 6,306.99 6,304.46 6,306.99 16,807.0K
15:13 6,307.89 6,308.54 6,307.16 6,308.54 14,236.7K
15:14 6,307.27 6,308.03 6,307.27 6,308.03 14,553.3K
15:15 6,308.88 6,311.06 6,308.88 6,311.06 27,938.4K
15:16 6,313.29 6,313.29 6,311.42 6,312.85 43,136.5K
15:17 6,313.68 6,315.50 6,312.86 6,315.41 36,142.7K
15:18 6,316.80 6,320.45 6,316.80 6,320.45 70,820.4K
15:19 6,318.32 6,318.32 6,317.02 6,317.26 53,593.4K
15:20 6,317.66 6,317.85 6,317.46 6,317.46 21,705.9K
15:21 6,316.14 6,318.02 6,316.14 6,317.19 45,141.1K
15:22 6,318.47 6,318.47 6,316.59 6,316.59 27,899.6K
15:23 6,318.48 6,318.48 6,307.52 6,307.52 100,977.9K
15:24 6,308.47 6,309.78 6,308.47 6,308.63 29,461.9K
15:25 6,307.46 6,309.20 6,307.46 6,307.83 16,778.8K
15:26 6,308.16 6,309.48 6,307.84 6,309.48 54,666.4K
15:27 6,308.32 6,315.70 6,308.32 6,315.70 52,106.4K
15:28 6,315.34 6,316.50 6,315.20 6,316.05 41,801.0K
15:29 6,315.41 6,315.41 6,313.32 6,313.34 63,245.4K
15:30 6,315.29 6,315.29 6,313.42 6,314.97 45,867.9K
15:31 6,313.39 6,315.16 6,313.39 6,314.14 21,420.1K
15:32 6,314.02 6,314.48 6,312.09 6,312.09 16,728.6K
15:33 6,312.28 6,313.17 6,311.54 6,313.17 19,296.1K
15:34 6,313.39 6,313.82 6,313.39 6,313.55 8,398.2K
15:35 6,313.13 6,314.33 6,313.13 6,314.20 9,580.4K
15:36 6,313.68 6,316.39 6,313.68 6,316.39 21,650.7K
15:37 6,316.78 6,317.48 6,316.09 6,316.52 14,176.7K
15:38 6,316.21 6,317.09 6,316.05 6,317.09 10,224.6K
15:39 6,315.76 6,315.76 6,315.22 6,315.41 19,147.1K
15:40 6,315.17 6,317.90 6,315.17 6,317.90 13,559.6K
15:41 6,322.51 6,327.03 6,322.51 6,326.85 47,755.5K
15:42 6,326.59 6,332.30 6,326.59 6,332.30 45,437.1K
15:43 6,333.14 6,338.54 6,333.14 6,338.54 52,543.8K
15:44 6,337.86 6,337.86 6,337.11 6,337.26 27,018.1K
15:45 6,338.23 6,339.85 6,337.92 6,339.85 22,716.6K
15:46 6,339.79 6,344.21 6,339.79 6,344.21 94,032.5K
15:47 6,344.04 6,344.04 6,340.69 6,340.69 63,331.9K
15:48 6,340.42 6,340.68 6,338.58 6,340.68 45,373.8K
15:49 6,342.81 6,345.21 6,342.81 6,344.84 47,360.2K
15:50 6,344.90 6,351.23 6,344.90 6,350.48 86,676.3K
15:51 6,350.12 6,351.80 6,350.12 6,350.25 37,838.7K
15:52 6,349.52 6,353.38 6,349.52 6,353.38 71,328.7K
15:53 6,354.97 6,358.05 6,354.97 6,358.05 35,865.5K
15:54 6,358.56 6,362.78 6,358.56 6,362.78 53,564.0K
15:55 6,362.59 6,367.83 6,362.17 6,367.83 62,068.8K
15:56 6,372.16 6,375.28 6,372.16 6,374.90 91,748.0K
15:57 6,371.74 6,373.16 6,371.57 6,371.57 85,046.6K
15:58 6,387.67 6,387.67 6,379.75 6,379.75 199,732.5K
15:59 6,376.55 6,376.76 6,375.23 6,375.23 115,201.0K
16:00 6,375.66 6,378.89 6,375.66 6,377.29 94,728.0K
16:01 6,375.19 6,375.56 6,372.33 6,372.33 67,026.0K
16:02 6,369.74 6,370.28 6,368.57 6,369.51 115,167.1K
16:03 6,367.68 6,369.50 6,367.68 6,369.50 43,882.2K
16:04 6,369.27 6,369.90 6,369.10 6,369.90 28,181.3K
16:05 6,368.95 6,371.30 6,368.95 6,371.30 33,072.6K
16:06 6,375.68 6,387.14 6,375.68 6,387.14 78,838.0K
16:07 6,385.41 6,386.77 6,384.01 6,384.01 40,511.2K
16:08 6,381.36 6,381.99 6,379.43 6,379.43 35,487.3K
16:09 6,379.80 6,379.80 6,378.59 6,378.64 17,818.6K
16:10 6,377.91 6,379.06 6,377.91 6,379.06 22,471.9K
16:11 6,379.20 6,379.20 6,378.60 6,378.60 25,167.9K
16:12 6,379.15 6,379.15 6,376.40 6,376.40 15,393.4K
16:13 6,374.35 6,374.35 6,371.78 6,371.78 26,621.1K
16:14 6,371.82 6,372.04 6,370.31 6,370.31 49,623.6K
16:15 6,369.76 6,372.17 6,369.76 6,372.09 22,827.9K
16:16 6,372.73 6,375.62 6,372.73 6,375.62 28,692.1K
16:17 6,375.39 6,378.22 6,375.39 6,378.22 35,358.7K
16:18 6,377.62 6,377.62 6,375.56 6,375.56 16,146.0K
16:19 6,375.43 6,375.71 6,373.84 6,373.84 18,886.6K
16:20 6,374.34 6,375.61 6,374.34 6,375.61 15,366.3K
16:21 6,373.82 6,373.82 6,372.96 6,373.31 12,026.5K
16:22 6,373.60 6,377.75 6,373.60 6,377.75 39,711.9K
16:23 6,379.82 6,380.92 6,378.72 6,378.72 26,759.4K
16:24 6,378.94 6,379.01 6,377.80 6,378.34 23,991.2K
16:25 6,378.62 6,378.62 6,376.84 6,376.84 17,192.0K
16:26 6,377.05 6,377.05 6,375.70 6,375.70 6,875.5K
16:27 6,378.71 6,378.71 6,376.23 6,376.23 12,376.6K
16:28 6,376.21 6,376.21 6,373.33 6,373.53 36,039.7K
16:29 6,373.46 6,373.46 6,371.79 6,371.79 15,660.0K
16:30 6,372.41 6,375.97 6,372.41 6,375.97 19,930.0K
16:31 6,375.63 6,375.63 6,373.77 6,373.77 9,917.7K
16:32 6,373.35 6,373.35 6,371.38 6,371.49 15,183.1K
16:33 6,371.11 6,371.25 6,370.36 6,370.36 15,632.3K
16:34 6,370.24 6,371.87 6,370.24 6,371.82 43,479.0K
16:35 6,369.98 6,371.69 6,369.98 6,371.69 22,547.4K
16:36 6,372.05 6,372.94 6,372.02 6,372.94 14,515.9K
16:37 6,373.50 6,375.38 6,373.50 6,375.38 24,033.5K
16:38 6,373.57 6,374.15 6,373.57 6,373.63 31,292.7K
16:39 6,374.26 6,374.47 6,372.98 6,374.47 24,977.1K
16:40 6,374.47 6,376.29 6,374.47 6,375.99 16,755.5K
16:41 6,376.07 6,379.43 6,376.07 6,379.06 42,605.7K
16:42 6,379.97 6,380.42 6,378.93 6,378.93 18,890.9K
16:43 6,377.04 6,377.78 6,377.04 6,377.23 24,718.7K
16:44 6,377.20 6,377.20 6,375.32 6,376.25 14,552.2K
16:45 6,376.24 6,376.69 6,376.24 6,376.63 33,879.3K
16:46 6,375.88 6,375.97 6,375.33 6,375.45 6,075.8K
16:47 6,374.63 6,374.63 6,373.18 6,373.18 14,402.5K
16:48 6,371.54 6,371.54 6,368.71 6,368.71 13,440.0K
16:49 6,365.10 6,366.65 6,364.98 6,364.98 33,994.4K
16:50 6,361.68 6,361.68 6,360.30 6,360.30 69,125.5K
16:51 6,360.07 6,360.07 6,358.85 6,359.32 15,052.0K
16:52 6,358.99 6,361.24 6,358.78 6,359.57 16,822.4K
16:53 6,360.98 6,361.14 6,360.61 6,361.14 19,372.9K
16:54 6,361.46 6,361.46 6,360.44 6,361.44 9,650.9K
16:55 6,361.78 6,362.61 6,361.34 6,362.61 15,292.5K
16:56 6,364.09 6,364.09 6,363.13 6,363.42 8,416.1K
16:57 6,363.42 6,365.35 6,363.42 6,365.35 12,259.9K
16:58 6,365.72 6,368.63 6,363.69 6,368.63 26,379.1K
16:59 6,368.57 6,370.76 6,368.57 6,370.76 22,343.9K
17:00 6,371.06 6,383.12 6,371.06 6,383.12 63,436.3K
17:01 6,382.07 6,382.07 6,377.55 6,378.31 19,658.7K
17:02 6,376.42 6,377.96 6,374.38 6,377.96 7,625.1K
17:03 6,379.03 6,379.50 6,377.94 6,377.94 10,765.6K
17:04 6,377.29 6,377.29 6,375.11 6,375.11 6,711.4K
17:05 6,373.71 6,373.91 6,373.41 6,373.41 11,613.4K
17:06 6,373.14 6,373.59 6,371.85 6,371.85 13,632.7K
17:07 6,372.61 6,372.61 6,371.53 6,372.29 8,760.6K
17:08 6,371.69 6,372.44 6,371.69 6,371.85 7,337.5K
17:09 6,371.13 6,372.11 6,370.87 6,371.13 12,887.9K
17:10 6,371.29 6,372.58 6,371.29 6,372.58 7,884.1K
17:11 6,371.06 6,371.97 6,371.06 6,371.33 7,208.7K
17:12 6,371.78 6,371.91 6,371.44 6,371.91 6,898.3K
17:13 6,372.46 6,372.67 6,371.44 6,372.67 8,266.1K
17:14 6,372.74 6,372.93 6,372.48 6,372.48 5,169.0K
17:15 6,372.40 6,373.77 6,372.40 6,373.77 8,627.1K
17:16 6,374.66 6,377.36 6,374.66 6,377.36 11,318.1K
17:17 6,378.06 6,379.32 6,377.61 6,377.61 20,654.8K
17:18 6,378.80 6,378.80 6,377.87 6,377.87 16,708.2K
17:19 6,377.67 6,377.67 6,376.39 6,376.39 6,957.6K
17:20 6,376.53 6,380.33 6,376.53 6,380.33 14,554.5K
17:21 6,380.40 6,389.55 6,380.40 6,389.55 48,210.0K
17:22 6,391.12 6,391.72 6,390.64 6,390.64 33,780.5K
17:23 6,391.43 6,394.40 6,390.77 6,394.40 72,135.5K
17:24 6,394.12 6,396.41 6,393.90 6,396.41 66,786.2K
17:25 6,398.04 6,398.78 6,395.55 6,395.55 46,091.2K
17:26 6,394.52 6,398.51 6,394.52 6,398.51 23,582.1K
17:27 6,397.44 6,398.26 6,396.80 6,396.80 11,742.5K
17:28 6,394.75 6,394.75 6,386.02 6,386.02 32,784.8K
17:29 6,390.73 6,391.07 6,390.01 6,390.01 35,206.9K
17:30 6,386.53 6,389.01 6,384.26 6,384.26 84,947.1K
17:31 6,381.98 6,382.25 6,381.30 6,381.47 47,607.8K
17:32 6,381.01 6,381.88 6,380.80 6,381.14 24,676.7K
17:33 6,382.23 6,382.23 6,380.43 6,380.43 29,223.8K
17:34 6,382.57 6,382.57 6,381.29 6,382.03 32,184.8K
17:35 6,382.50 6,382.50 6,380.23 6,380.23 15,990.5K
17:36 6,376.80 6,379.26 6,376.80 6,377.82 39,529.2K
17:37 6,376.58 6,380.03 6,376.58 6,380.03 41,329.6K
17:38 6,383.28 6,383.28 6,382.21 6,382.21 17,588.5K
17:39 6,381.02 6,382.45 6,381.02 6,382.45 6,378.1K
17:40 6,382.02 6,383.06 6,382.02 6,383.06 14,539.3K
17:41 6,383.13 6,383.72 6,382.99 6,383.41 32,350.2K
17:42 6,383.09 6,383.56 6,382.89 6,383.56 9,222.0K
17:43 6,382.61 6,384.62 6,382.49 6,384.31 13,369.3K
17:44 6,383.62 6,383.62 6,382.08 6,382.08 19,052.5K
17:45 6,383.30 6,384.83 6,383.30 6,384.83 8,812.6K
17:46 6,384.10 6,384.76 6,384.10 6,384.76 9,663.4K
17:47 6,384.79 6,388.05 6,384.79 6,388.05 17,208.3K
17:48 6,390.64 6,390.64 6,388.97 6,389.43 47,415.5K
17:49 6,390.53 6,392.12 6,390.53 6,392.12 7,017.2K
17:50 6,392.67 6,395.02 6,392.67 6,393.17 37,837.4K
17:51 6,391.94 6,392.88 6,391.94 6,391.99 16,029.6K
17:52 6,391.26 6,391.26 6,389.45 6,389.45 13,730.8K
17:53 6,389.62 6,389.62 6,388.90 6,388.90 12,495.8K
17:54 6,389.15 6,389.38 6,387.82 6,387.82 10,303.8K
17:55 6,387.43 6,387.43 6,386.63 6,386.63 12,527.9K
17:56 6,386.67 6,386.93 6,386.32 6,386.46 27,717.3K
17:57 6,386.56 6,387.30 6,386.56 6,387.17 14,983.0K
17:58 6,387.16 6,387.35 6,386.56 6,386.62 15,413.9K
17:59 6,386.59 6,388.19 6,386.59 6,388.19 3,552.7K
18:00 6,386.58 6,388.53 6,386.58 6,388.53 29,685.6K
18:01 6,388.94 6,389.13 6,388.68 6,389.13 11,626.7K
18:02 6,389.64 6,389.64 6,388.69 6,388.69 10,806.9K
18:03 6,387.74 6,387.74 6,387.02 6,387.02 11,703.1K
18:04 6,386.97 6,387.48 6,386.97 6,387.17 8,840.7K
18:05 6,386.54 6,386.54 6,386.31 6,386.44 7,131.1K
18:06 6,385.52 6,387.19 6,385.52 6,387.01 13,720.8K
18:07 6,388.35 6,388.35 6,387.82 6,388.12 6,825.4K
18:08 6,387.72 6,388.15 6,386.84 6,387.71 6,004.2K
18:09 6,388.40 6,388.40 6,387.86 6,387.86 7,943.7K
18:10 6,387.42 6,388.33 6,387.42 6,388.33 4,674.5K
18:11 6,388.58 6,389.01 6,388.02 6,388.02 12,428.6K
18:12 6,387.76 6,387.76 6,386.87 6,386.87 9,622.2K
18:13 6,387.01 6,387.77 6,386.76 6,387.77 11,615.3K
18:14 6,387.89 6,389.93 6,387.83 6,389.82 9,717.6K
18:15 6,390.31 6,390.86 6,390.01 6,390.01 10,759.4K
18:16 6,389.71 6,389.94 6,389.61 6,389.72 10,559.1K
18:17 6,390.73 6,390.73 6,387.93 6,389.23 11,958.7K
18:18 6,391.66 6,393.02 6,391.59 6,393.02 22,312.9K
18:19 6,394.20 6,396.94 6,394.20 6,396.01 69,444.1K
18:20 6,395.38 6,395.38 6,393.15 6,393.78 31,710.5K
18:21 6,395.23 6,395.93 6,394.90 6,395.35 8,104.5K
18:22 6,394.89 6,395.80 6,394.89 6,394.97 10,838.2K
18:23 6,396.13 6,400.65 6,395.71 6,400.65 33,901.6K
18:24 6,400.36 6,400.59 6,399.22 6,399.22 40,890.9K
18:25 6,399.61 6,400.39 6,399.55 6,399.55 21,053.4K
18:26 6,400.24 6,404.38 6,400.24 6,404.38 57,150.7K
18:27 6,405.66 6,406.50 6,404.04 6,404.04 65,038.4K
18:28 6,403.53 6,404.89 6,403.53 6,404.89 48,262.9K
18:29 6,404.14 6,404.18 6,403.70 6,403.98 18,920.1K
18:30 6,404.80 6,405.52 6,404.80 6,405.52 25,991.8K
18:31 6,406.64 6,406.64 6,405.91 6,406.16 82,158.0K
18:32 6,406.06 6,406.62 6,405.41 6,406.62 22,664.7K
18:33 6,407.45 6,413.00 6,407.45 6,413.00 76,227.9K
18:34 6,413.88 6,414.43 6,412.70 6,412.70 61,187.5K
18:35 6,412.40 6,412.96 6,412.38 6,412.64 55,661.7K
18:36 6,412.62 6,412.62 6,409.96 6,410.17 52,010.9K
18:37 6,411.61 6,413.29 6,411.61 6,411.85 30,835.6K
18:38 6,410.56 6,417.12 6,410.56 6,417.12 74,540.2K
18:39 6,419.96 6,422.32 6,419.96 6,422.32 51,207.4K
18:40 6,420.50 6,420.50 6,420.50 6,420.50 4,770.7K
18:51 6,418.29 6,418.29 6,418.29 6,418.29 53,789.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles