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 6,325.08 6,331.53 6,325.08 6,331.53 314,260.5K
10:01 6,327.40 6,329.03 6,320.62 6,320.62 159,495.3K
10:02 6,328.46 6,338.35 6,328.46 6,338.35 181,416.3K
10:03 6,337.60 6,342.04 6,337.60 6,338.71 168,618.3K
10:04 6,327.64 6,338.65 6,327.64 6,338.65 172,006.2K
10:05 6,343.22 6,350.42 6,342.97 6,350.42 96,614.6K
10:06 6,350.01 6,353.19 6,349.18 6,353.19 85,837.2K
10:07 6,348.31 6,351.14 6,344.26 6,351.14 119,947.3K
10:08 6,350.01 6,356.95 6,350.01 6,356.95 86,683.0K
10:09 6,357.64 6,363.75 6,357.64 6,363.75 70,215.1K
10:10 6,367.39 6,376.45 6,367.39 6,376.45 199,834.1K
10:11 6,377.47 6,377.47 6,368.08 6,368.08 112,412.1K
10:12 6,370.30 6,370.30 6,363.82 6,363.82 83,802.0K
10:13 6,366.52 6,369.82 6,366.52 6,369.82 70,431.0K
10:14 6,372.99 6,376.87 6,372.99 6,376.87 125,488.4K
10:15 6,376.25 6,376.25 6,371.74 6,372.32 53,238.1K
10:16 6,370.41 6,370.41 6,363.53 6,364.14 89,667.3K
10:17 6,361.50 6,361.50 6,359.40 6,359.94 50,577.7K
10:18 6,363.00 6,364.83 6,363.00 6,363.84 44,133.1K
10:19 6,361.81 6,363.90 6,361.48 6,363.90 77,818.9K
10:20 6,368.97 6,370.66 6,368.58 6,370.66 24,282.5K
10:21 6,377.95 6,388.40 6,377.95 6,388.40 136,785.6K
10:22 6,392.00 6,392.00 6,384.42 6,384.42 66,479.6K
10:23 6,382.79 6,384.61 6,382.79 6,384.61 32,997.6K
10:24 6,385.79 6,391.12 6,385.79 6,390.67 47,762.6K
10:25 6,392.98 6,402.40 6,392.98 6,402.40 53,691.1K
10:26 6,403.74 6,406.51 6,403.74 6,406.51 99,610.9K
10:27 6,406.97 6,406.97 6,402.67 6,402.67 92,918.4K
10:28 6,401.02 6,401.02 6,399.09 6,399.09 52,884.4K
10:29 6,398.00 6,398.00 6,394.63 6,396.01 43,600.7K
10:30 6,394.36 6,394.36 6,391.05 6,391.05 35,885.6K
10:31 6,389.11 6,389.50 6,386.13 6,389.50 43,274.1K
10:32 6,390.71 6,391.43 6,390.05 6,390.60 43,607.8K
10:33 6,393.07 6,397.83 6,393.07 6,397.83 33,225.8K
10:34 6,395.33 6,395.63 6,393.93 6,395.15 25,370.5K
10:35 6,395.44 6,397.10 6,395.44 6,397.10 22,561.6K
10:36 6,398.78 6,398.78 6,390.97 6,390.97 72,656.3K
10:37 6,391.10 6,391.92 6,389.82 6,391.92 54,458.0K
10:38 6,394.60 6,398.20 6,394.60 6,398.20 38,698.9K
10:39 6,399.58 6,399.58 6,392.85 6,392.85 43,536.7K
10:40 6,392.99 6,394.10 6,392.21 6,392.21 21,867.5K
10:41 6,389.19 6,389.19 6,387.70 6,387.70 29,379.2K
10:42 6,386.06 6,386.06 6,382.53 6,382.53 31,406.5K
10:43 6,383.15 6,383.15 6,380.77 6,382.82 20,191.2K
10:44 6,380.13 6,382.94 6,380.13 6,382.15 47,501.1K
10:45 6,383.53 6,383.53 6,381.78 6,382.91 41,746.3K
10:46 6,382.88 6,385.24 6,382.88 6,385.24 52,425.8K
10:47 6,384.78 6,385.78 6,383.97 6,385.78 39,218.1K
10:48 6,384.98 6,389.28 6,384.98 6,389.28 17,291.3K
10:49 6,388.74 6,391.31 6,388.74 6,390.63 19,330.8K
10:50 6,388.92 6,389.72 6,388.42 6,389.72 19,448.5K
10:51 6,389.25 6,390.63 6,389.25 6,390.14 20,397.8K
10:52 6,390.69 6,391.10 6,390.69 6,390.76 25,177.3K
10:53 6,390.60 6,390.60 6,390.15 6,390.15 20,453.2K
10:54 6,391.14 6,396.93 6,391.14 6,396.93 39,170.4K
10:55 6,396.67 6,396.83 6,396.50 6,396.50 18,677.6K
10:56 6,396.45 6,397.43 6,396.45 6,397.42 16,671.9K
10:57 6,399.04 6,399.04 6,396.48 6,396.48 21,210.5K
10:58 6,396.45 6,397.17 6,396.45 6,396.61 12,789.9K
10:59 6,394.14 6,395.55 6,390.98 6,390.98 24,909.4K
11:00 6,391.25 6,392.43 6,390.91 6,392.43 27,305.4K
11:01 6,392.37 6,392.37 6,389.22 6,389.22 35,190.0K
11:02 6,387.56 6,388.52 6,387.56 6,388.05 32,230.5K
11:03 6,386.02 6,388.94 6,386.02 6,388.94 18,853.5K
11:04 6,389.26 6,389.44 6,388.74 6,389.44 46,891.2K
11:05 6,390.67 6,393.15 6,390.67 6,393.15 43,568.4K
11:06 6,395.19 6,400.75 6,395.19 6,400.75 31,074.1K
11:07 6,400.55 6,401.28 6,398.40 6,398.40 42,252.6K
11:08 6,397.04 6,397.04 6,396.12 6,396.12 19,101.8K
11:09 6,397.39 6,401.35 6,397.39 6,401.01 21,695.3K
11:10 6,402.10 6,402.99 6,401.12 6,401.34 18,304.1K
11:11 6,401.36 6,402.25 6,400.78 6,402.25 34,149.7K
11:12 6,402.64 6,402.64 6,401.35 6,402.44 31,715.3K
11:13 6,402.63 6,404.46 6,402.63 6,403.83 31,753.4K
11:14 6,403.76 6,404.75 6,402.43 6,404.39 21,273.1K
11:15 6,405.19 6,405.19 6,402.96 6,402.96 49,101.1K
11:16 6,402.77 6,402.77 6,402.51 6,402.51 18,684.5K
11:17 6,402.86 6,402.86 6,401.02 6,401.02 37,343.8K
11:18 6,400.67 6,405.79 6,399.52 6,405.79 67,829.3K
11:19 6,407.37 6,409.03 6,407.37 6,409.03 71,190.6K
11:20 6,410.14 6,410.82 6,408.64 6,410.82 83,817.0K
11:21 6,409.06 6,409.06 6,406.38 6,407.08 56,790.8K
11:22 6,403.64 6,403.64 6,402.85 6,403.26 32,121.8K
11:23 6,403.75 6,405.45 6,403.75 6,405.26 8,256.2K
11:24 6,404.97 6,406.94 6,404.97 6,406.52 35,710.2K
11:25 6,403.98 6,403.98 6,401.94 6,401.94 20,164.0K
11:26 6,399.97 6,400.15 6,398.85 6,398.85 37,791.7K
11:27 6,398.51 6,398.62 6,396.35 6,396.35 37,438.4K
11:28 6,395.46 6,396.66 6,395.46 6,396.66 46,789.8K
11:29 6,396.83 6,397.72 6,395.46 6,395.46 75,778.9K
11:30 6,394.74 6,395.78 6,394.74 6,395.03 34,530.5K
11:31 6,395.80 6,396.81 6,395.80 6,396.81 27,525.7K
11:32 6,397.22 6,398.54 6,397.15 6,398.54 43,470.9K
11:33 6,398.74 6,400.46 6,398.74 6,400.46 26,808.2K
11:34 6,398.41 6,398.58 6,396.53 6,398.34 18,917.0K
11:35 6,399.35 6,399.35 6,398.08 6,398.08 6,633.4K
11:36 6,398.47 6,399.69 6,398.35 6,399.69 12,497.3K
11:37 6,399.93 6,399.93 6,399.12 6,399.46 8,725.4K
11:38 6,397.18 6,397.58 6,396.95 6,397.58 28,731.6K
11:39 6,397.62 6,397.77 6,397.23 6,397.30 7,846.2K
11:40 6,398.33 6,401.70 6,398.33 6,401.70 23,789.4K
11:41 6,400.61 6,400.61 6,398.74 6,398.74 16,062.8K
11:42 6,398.38 6,398.68 6,398.38 6,398.42 27,802.7K
11:43 6,398.01 6,398.01 6,393.81 6,393.81 38,512.3K
11:44 6,392.94 6,392.94 6,391.17 6,391.26 60,256.9K
11:45 6,392.73 6,393.16 6,390.70 6,390.70 19,743.1K
11:46 6,390.52 6,392.33 6,390.52 6,392.33 37,124.0K
11:47 6,393.19 6,393.81 6,392.72 6,393.40 13,877.4K
11:48 6,394.28 6,395.00 6,393.10 6,393.92 17,410.2K
11:49 6,394.35 6,396.54 6,394.35 6,395.97 44,074.8K
11:50 6,395.92 6,396.29 6,394.70 6,394.70 14,809.6K
11:51 6,395.33 6,396.59 6,395.33 6,396.59 17,784.8K
11:52 6,396.62 6,396.62 6,396.21 6,396.21 12,254.6K
11:53 6,395.79 6,395.90 6,393.62 6,393.62 14,991.4K
11:54 6,392.83 6,393.02 6,392.43 6,392.83 19,612.6K
11:55 6,393.98 6,397.56 6,393.98 6,396.33 40,199.9K
11:56 6,396.00 6,396.17 6,395.45 6,395.92 23,088.4K
11:57 6,394.95 6,395.70 6,394.95 6,395.62 37,884.0K
11:58 6,396.27 6,396.27 6,395.65 6,395.87 17,306.2K
11:59 6,397.07 6,397.74 6,397.00 6,397.13 10,247.0K
12:00 6,396.98 6,396.98 6,395.12 6,396.01 18,729.7K
12:01 6,395.63 6,395.63 6,395.19 6,395.19 23,194.5K
12:02 6,395.82 6,396.89 6,395.82 6,396.33 9,496.0K
12:03 6,396.84 6,401.34 6,396.84 6,401.34 29,182.1K
12:04 6,401.73 6,401.73 6,400.92 6,401.01 119,841.0K
12:05 6,402.84 6,402.84 6,401.86 6,401.96 114,190.6K
12:06 6,403.16 6,403.81 6,402.02 6,402.02 11,358.0K
12:07 6,402.27 6,402.27 6,401.69 6,402.23 13,711.9K
12:08 6,401.85 6,401.85 6,400.66 6,401.07 12,851.3K
12:09 6,401.75 6,402.15 6,401.16 6,401.63 42,364.7K
12:10 6,400.98 6,401.54 6,400.09 6,401.54 11,972.4K
12:11 6,401.90 6,401.90 6,400.95 6,400.95 8,535.1K
12:12 6,401.72 6,402.15 6,401.71 6,401.77 7,753.7K
12:13 6,401.85 6,402.40 6,401.40 6,402.40 9,095.9K
12:14 6,402.71 6,402.91 6,402.42 6,402.42 25,032.0K
12:15 6,403.21 6,403.33 6,402.71 6,403.33 11,808.0K
12:16 6,401.10 6,401.10 6,399.64 6,400.65 16,596.6K
12:17 6,400.41 6,400.65 6,398.94 6,398.94 26,641.5K
12:18 6,400.18 6,400.18 6,399.67 6,399.67 99,502.6K
12:19 6,400.55 6,400.55 6,398.46 6,398.46 23,597.5K
12:20 6,398.76 6,398.76 6,396.71 6,397.03 14,687.5K
12:21 6,397.04 6,397.74 6,397.04 6,397.43 11,439.9K
12:22 6,397.81 6,398.79 6,397.66 6,398.79 7,556.7K
12:23 6,398.40 6,399.29 6,398.40 6,399.29 9,082.3K
12:24 6,399.25 6,399.47 6,399.10 6,399.47 6,978.0K
12:25 6,399.36 6,399.58 6,398.50 6,398.68 9,471.9K
12:26 6,399.24 6,399.24 6,397.72 6,397.72 6,863.4K
12:27 6,395.45 6,395.45 6,391.65 6,391.65 34,705.2K
12:28 6,391.77 6,391.85 6,391.07 6,391.07 39,349.6K
12:29 6,390.39 6,390.87 6,389.10 6,389.45 31,927.2K
12:30 6,389.95 6,390.17 6,389.63 6,390.16 19,450.9K
12:31 6,388.86 6,388.86 6,387.78 6,387.78 23,755.8K
12:32 6,386.84 6,386.84 6,382.33 6,382.33 84,163.9K
12:33 6,380.35 6,381.30 6,378.79 6,378.79 65,763.3K
12:34 6,378.09 6,378.49 6,377.75 6,378.06 37,046.9K
12:35 6,377.12 6,377.78 6,375.57 6,375.57 28,856.7K
12:36 6,375.60 6,375.60 6,374.20 6,374.33 21,309.4K
12:37 6,375.78 6,376.80 6,374.96 6,376.80 15,639.0K
12:38 6,377.00 6,377.00 6,374.74 6,374.78 16,226.2K
12:39 6,372.97 6,373.53 6,371.01 6,371.30 41,575.1K
12:40 6,370.89 6,370.89 6,370.00 6,370.39 24,488.4K
12:41 6,371.08 6,375.10 6,371.08 6,375.10 66,023.3K
12:42 6,375.52 6,378.53 6,375.52 6,378.53 15,965.7K
12:43 6,378.29 6,379.29 6,376.49 6,379.29 32,848.9K
12:44 6,377.99 6,377.99 6,377.24 6,377.73 37,732.0K
12:45 6,377.36 6,378.80 6,377.36 6,378.80 31,450.3K
12:46 6,378.63 6,378.63 6,377.32 6,377.33 7,788.3K
12:47 6,376.77 6,378.15 6,376.77 6,378.15 16,917.1K
12:48 6,378.10 6,378.10 6,377.35 6,377.35 6,448.9K
12:49 6,378.71 6,379.61 6,378.70 6,379.36 8,484.6K
12:50 6,375.45 6,375.62 6,374.43 6,375.62 33,346.8K
12:51 6,377.09 6,377.09 6,374.40 6,374.40 11,232.9K
12:52 6,372.25 6,372.25 6,371.05 6,371.20 27,472.7K
12:53 6,369.69 6,369.69 6,364.71 6,364.71 27,928.6K
12:54 6,364.35 6,364.35 6,362.81 6,362.81 20,317.3K
12:55 6,364.02 6,364.02 6,363.00 6,363.08 21,772.0K
12:56 6,362.63 6,362.75 6,362.20 6,362.75 20,673.0K
12:57 6,362.52 6,362.71 6,361.93 6,362.03 25,067.5K
12:58 6,362.32 6,362.32 6,358.28 6,358.28 38,514.7K
12:59 6,356.15 6,356.15 6,354.31 6,354.31 58,377.8K
13:00 6,351.98 6,351.98 6,351.01 6,351.24 34,605.1K
13:01 6,349.82 6,351.29 6,348.99 6,351.29 26,176.1K
13:02 6,354.23 6,354.23 6,351.94 6,352.75 35,709.2K
13:03 6,352.70 6,352.93 6,351.92 6,352.60 18,364.2K
13:04 6,353.31 6,354.53 6,353.31 6,354.53 22,603.4K
13:05 6,354.53 6,356.21 6,354.48 6,356.21 12,506.9K
13:06 6,356.11 6,358.65 6,356.11 6,358.65 36,721.2K
13:07 6,361.47 6,362.09 6,359.12 6,359.84 21,249.8K
13:08 6,359.47 6,362.74 6,358.70 6,362.74 12,841.5K
13:09 6,362.28 6,362.98 6,360.92 6,360.92 23,513.9K
13:10 6,360.10 6,360.98 6,359.84 6,360.98 24,000.3K
13:11 6,362.14 6,364.15 6,361.43 6,364.15 8,726.9K
13:12 6,365.08 6,366.42 6,365.00 6,366.42 17,351.2K
13:13 6,365.76 6,366.44 6,365.06 6,365.06 26,113.0K
13:14 6,365.69 6,365.69 6,364.35 6,364.35 7,712.5K
13:15 6,364.01 6,364.69 6,364.01 6,364.25 9,407.0K
13:16 6,364.60 6,364.84 6,364.40 6,364.84 2,415.8K
13:17 6,365.40 6,367.03 6,365.16 6,367.03 7,025.1K
13:18 6,367.43 6,369.91 6,367.43 6,369.67 35,157.9K
13:19 6,369.20 6,369.20 6,368.62 6,368.93 6,826.5K
13:20 6,369.52 6,370.35 6,369.52 6,370.35 39,508.8K
13:21 6,370.83 6,373.36 6,370.83 6,372.00 16,777.1K
13:22 6,371.38 6,371.38 6,370.48 6,370.98 16,833.8K
13:23 6,369.63 6,370.43 6,369.63 6,369.79 9,916.5K
13:24 6,368.50 6,368.50 6,366.62 6,366.62 5,307.1K
13:25 6,365.84 6,366.08 6,365.36 6,365.36 5,513.5K
13:26 6,365.23 6,365.57 6,364.30 6,365.18 6,361.2K
13:27 6,364.75 6,366.06 6,363.51 6,366.06 7,396.7K
13:28 6,365.84 6,366.12 6,365.43 6,365.58 5,192.9K
13:29 6,365.20 6,365.20 6,363.19 6,363.19 7,706.1K
13:30 6,363.10 6,363.10 6,362.28 6,362.87 6,879.8K
13:31 6,362.69 6,363.32 6,362.61 6,363.32 5,491.6K
13:32 6,363.25 6,364.48 6,363.25 6,364.48 4,268.6K
13:33 6,365.46 6,368.72 6,365.46 6,368.72 9,643.9K
13:34 6,368.81 6,368.81 6,367.45 6,368.66 10,977.5K
13:35 6,368.67 6,371.33 6,368.58 6,371.33 15,033.9K
13:36 6,370.49 6,372.60 6,370.49 6,372.41 32,455.1K
13:37 6,371.88 6,372.61 6,371.76 6,372.36 7,425.4K
13:38 6,371.40 6,371.58 6,371.28 6,371.35 14,146.4K
13:39 6,371.56 6,371.56 6,371.15 6,371.36 9,030.8K
13:40 6,371.28 6,371.28 6,370.06 6,370.06 20,554.8K
13:41 6,369.14 6,370.04 6,369.14 6,369.34 12,910.6K
13:42 6,370.36 6,370.88 6,369.69 6,369.91 14,229.8K
13:43 6,370.66 6,372.61 6,370.33 6,372.00 6,737.3K
13:44 6,372.63 6,373.49 6,372.15 6,373.24 4,513.3K
13:45 6,373.28 6,374.01 6,373.28 6,373.71 5,691.1K
13:46 6,373.49 6,373.49 6,373.19 6,373.27 5,859.4K
13:47 6,373.36 6,374.58 6,373.36 6,373.49 6,827.5K
13:48 6,373.58 6,375.59 6,373.58 6,375.59 15,161.3K
13:49 6,375.46 6,375.77 6,374.91 6,375.29 7,972.2K
13:50 6,375.64 6,375.64 6,374.44 6,374.44 5,488.9K
13:51 6,374.23 6,374.23 6,373.79 6,374.21 11,378.5K
13:52 6,375.49 6,375.49 6,372.31 6,372.87 13,804.8K
13:53 6,372.17 6,372.17 6,371.13 6,371.13 16,236.0K
13:54 6,371.00 6,371.00 6,369.84 6,370.18 9,653.4K
13:55 6,370.05 6,370.20 6,370.05 6,370.08 8,575.2K
13:56 6,370.36 6,372.02 6,370.36 6,372.02 8,097.1K
13:57 6,371.71 6,372.65 6,371.71 6,372.57 4,243.5K
13:58 6,372.49 6,372.97 6,371.93 6,372.97 2,443.8K
13:59 6,372.02 6,373.34 6,372.02 6,373.34 4,319.6K
14:00 6,373.05 6,373.05 6,371.69 6,371.69 21,005.7K
14:01 6,371.22 6,371.64 6,371.22 6,371.64 4,468.2K
14:02 6,371.56 6,371.85 6,371.17 6,371.74 7,159.2K
14:03 6,371.89 6,372.26 6,371.46 6,372.26 23,008.3K
14:04 6,373.97 6,373.97 6,372.57 6,372.57 45,372.0K
14:05 6,371.91 6,372.46 6,371.91 6,372.04 6,243.3K
14:06 6,371.14 6,371.14 6,368.25 6,368.43 14,956.1K
14:07 6,367.14 6,367.14 6,364.68 6,364.68 21,598.0K
14:08 6,364.58 6,365.64 6,364.58 6,365.64 24,583.7K
14:09 6,365.63 6,368.78 6,365.63 6,368.78 39,131.8K
14:10 6,368.09 6,368.09 6,366.09 6,366.09 18,546.3K
14:11 6,365.64 6,365.64 6,363.49 6,363.49 23,523.7K
14:12 6,361.76 6,361.76 6,360.18 6,360.19 39,506.0K
14:13 6,360.51 6,363.56 6,360.51 6,363.56 32,802.8K
14:14 6,364.46 6,366.14 6,364.46 6,365.87 87,897.2K
14:15 6,366.23 6,366.23 6,365.97 6,366.12 11,963.2K
14:16 6,368.28 6,368.28 6,367.46 6,367.46 43,911.1K
14:17 6,367.42 6,367.79 6,367.42 6,367.79 7,035.0K
14:18 6,366.74 6,368.81 6,366.74 6,368.81 17,957.9K
14:19 6,368.81 6,369.18 6,368.81 6,368.83 13,752.2K
14:20 6,369.66 6,370.31 6,369.66 6,370.31 32,753.9K
14:21 6,371.33 6,374.89 6,371.33 6,374.03 35,927.7K
14:22 6,373.79 6,374.26 6,373.79 6,373.89 22,265.9K
14:23 6,373.46 6,376.91 6,373.46 6,376.91 20,442.5K
14:24 6,377.12 6,380.55 6,377.12 6,380.55 43,449.4K
14:25 6,381.30 6,384.50 6,381.30 6,384.50 21,038.4K
14:26 6,383.69 6,383.69 6,375.06 6,375.06 49,095.9K
14:27 6,373.90 6,374.80 6,373.32 6,374.80 35,831.9K
14:28 6,374.25 6,375.34 6,374.25 6,375.34 5,529.8K
14:29 6,376.19 6,376.58 6,375.44 6,375.44 7,280.3K
14:30 6,374.17 6,374.17 6,372.53 6,372.53 31,658.3K
14:31 6,371.83 6,371.98 6,371.06 6,371.06 9,655.5K
14:32 6,370.52 6,370.52 6,368.79 6,369.17 16,549.7K
14:33 6,369.87 6,371.37 6,369.87 6,371.00 5,473.1K
14:34 6,371.38 6,372.77 6,371.38 6,372.21 3,217.4K
14:35 6,371.62 6,372.41 6,371.06 6,372.41 7,269.6K
14:36 6,370.52 6,370.52 6,366.98 6,366.98 15,243.9K
14:37 6,366.23 6,366.31 6,366.04 6,366.21 5,121.0K
14:38 6,366.33 6,366.94 6,366.33 6,366.54 6,721.0K
14:39 6,367.10 6,369.42 6,367.10 6,369.42 4,887.4K
14:40 6,371.45 6,376.26 6,371.45 6,376.26 15,144.3K
14:41 6,375.48 6,375.48 6,373.91 6,374.71 10,509.8K
14:42 6,373.77 6,374.19 6,369.21 6,369.21 7,392.6K
14:43 6,367.75 6,368.82 6,367.44 6,368.35 13,981.4K
14:44 6,368.16 6,370.17 6,368.16 6,370.17 5,819.4K
14:45 6,370.72 6,371.29 6,369.93 6,369.93 1,507.2K
14:46 6,370.35 6,371.02 6,370.07 6,370.07 4,047.2K
14:47 6,370.67 6,372.23 6,370.67 6,372.23 1,721.0K
14:48 6,372.59 6,373.05 6,372.55 6,372.92 1,144.2K
14:49 6,372.81 6,373.05 6,372.54 6,372.54 6,877.0K
14:50 6,372.27 6,372.30 6,371.61 6,372.30 24,783.6K
14:51 6,372.57 6,376.14 6,372.57 6,376.14 10,117.3K
14:52 6,375.78 6,378.71 6,375.78 6,378.71 11,915.4K
14:53 6,380.63 6,381.52 6,380.55 6,381.52 26,765.5K
14:54 6,384.74 6,384.74 6,379.75 6,379.75 23,078.5K
14:55 6,379.80 6,381.29 6,379.66 6,381.29 6,919.9K
14:56 6,379.84 6,380.74 6,379.21 6,379.21 8,449.3K
14:57 6,384.85 6,386.95 6,384.31 6,384.31 11,567.3K
14:58 6,382.86 6,382.86 6,380.85 6,381.85 11,495.3K
14:59 6,381.94 6,383.52 6,381.94 6,383.52 28,968.1K
15:00 6,382.90 6,389.58 6,382.90 6,389.58 21,973.6K
15:01 6,388.89 6,391.58 6,388.89 6,391.58 18,970.2K
15:02 6,391.20 6,391.20 6,387.88 6,387.88 18,523.7K
15:03 6,386.42 6,387.68 6,386.30 6,386.30 19,358.7K
15:04 6,385.18 6,386.07 6,385.18 6,386.03 6,087.1K
15:05 6,386.04 6,386.46 6,386.04 6,386.11 10,181.8K
15:06 6,385.71 6,385.71 6,383.15 6,383.15 19,592.2K
15:07 6,383.58 6,384.77 6,382.72 6,384.77 35,663.6K
15:08 6,384.20 6,384.20 6,383.59 6,383.59 7,683.8K
15:09 6,383.33 6,383.33 6,382.41 6,382.41 8,786.9K
15:10 6,382.22 6,383.30 6,382.22 6,383.08 4,698.7K
15:11 6,383.66 6,383.75 6,382.58 6,382.58 3,457.7K
15:12 6,383.13 6,383.13 6,382.59 6,382.60 9,541.9K
15:13 6,382.64 6,382.64 6,380.75 6,380.75 5,787.4K
15:14 6,380.59 6,380.59 6,376.45 6,376.45 38,065.8K
15:15 6,376.79 6,377.07 6,376.00 6,376.09 30,472.0K
15:16 6,376.57 6,376.57 6,375.86 6,375.86 7,347.8K
15:17 6,375.82 6,375.91 6,375.39 6,375.91 10,319.8K
15:18 6,375.63 6,376.33 6,374.90 6,374.90 11,729.1K
15:19 6,373.43 6,373.77 6,372.80 6,373.77 18,791.4K
15:20 6,372.99 6,373.95 6,372.99 6,373.53 14,598.2K
15:21 6,373.91 6,375.13 6,373.91 6,375.13 8,755.0K
15:22 6,375.07 6,375.20 6,375.02 6,375.20 6,975.2K
15:23 6,374.79 6,375.52 6,374.79 6,375.52 6,403.2K
15:24 6,375.47 6,375.47 6,373.99 6,373.99 14,560.3K
15:25 6,374.62 6,375.70 6,373.75 6,375.70 13,520.3K
15:26 6,376.17 6,376.89 6,376.16 6,376.89 5,987.9K
15:27 6,377.19 6,377.19 6,375.85 6,375.94 4,313.3K
15:28 6,376.43 6,376.43 6,375.80 6,376.41 8,323.4K
15:29 6,377.73 6,379.37 6,377.73 6,379.37 9,348.9K
15:30 6,379.71 6,379.71 6,379.01 6,379.01 4,243.5K
15:31 6,378.83 6,382.40 6,378.83 6,382.40 11,459.0K
15:32 6,382.41 6,382.41 6,381.57 6,381.72 5,373.6K
15:33 6,380.74 6,380.74 6,379.40 6,379.97 4,863.4K
15:34 6,378.95 6,378.95 6,377.46 6,377.46 8,983.2K
15:35 6,377.17 6,377.17 6,376.24 6,376.54 6,180.6K
15:36 6,376.14 6,376.29 6,375.21 6,375.21 9,421.3K
15:37 6,374.62 6,374.62 6,373.69 6,374.49 5,443.9K
15:38 6,376.11 6,376.97 6,376.00 6,376.84 1,293.3K
15:39 6,376.99 6,376.99 6,375.01 6,375.01 5,094.1K
15:40 6,374.60 6,374.60 6,373.09 6,373.56 5,481.8K
15:41 6,373.64 6,373.64 6,373.02 6,373.02 3,547.4K
15:42 6,373.55 6,373.55 6,371.74 6,371.74 6,310.1K
15:43 6,371.51 6,371.85 6,371.49 6,371.49 4,193.8K
15:44 6,372.75 6,372.78 6,372.58 6,372.70 4,613.9K
15:45 6,372.94 6,372.94 6,372.44 6,372.67 6,814.1K
15:46 6,372.47 6,374.39 6,372.47 6,374.39 5,144.4K
15:47 6,373.99 6,374.71 6,373.78 6,374.71 2,068.7K
15:48 6,375.10 6,375.10 6,374.33 6,375.03 8,196.2K
15:49 6,375.50 6,375.50 6,374.67 6,374.67 20,122.3K
15:50 6,374.90 6,374.94 6,373.95 6,373.95 3,614.2K
15:51 6,374.17 6,374.34 6,373.82 6,374.22 6,287.9K
15:52 6,373.54 6,373.68 6,373.42 6,373.68 5,718.2K
15:53 6,373.07 6,373.07 6,370.90 6,371.44 5,722.3K
15:54 6,371.41 6,374.11 6,371.40 6,374.11 9,714.7K
15:55 6,375.00 6,375.63 6,374.74 6,375.63 6,669.7K
15:56 6,374.96 6,375.73 6,374.81 6,374.81 2,158.8K
15:57 6,375.44 6,376.03 6,375.09 6,376.03 3,040.9K
15:58 6,376.19 6,376.19 6,375.34 6,375.39 6,825.4K
15:59 6,373.39 6,373.39 6,368.41 6,368.41 19,203.6K
16:00 6,367.29 6,368.59 6,367.29 6,368.59 30,067.2K
16:01 6,368.96 6,370.52 6,368.37 6,370.52 11,782.8K
16:02 6,369.96 6,369.96 6,369.67 6,369.67 21,346.5K
16:03 6,370.20 6,371.28 6,370.20 6,371.28 17,425.5K
16:04 6,371.60 6,371.60 6,370.72 6,370.72 10,480.7K
16:05 6,370.42 6,372.04 6,370.42 6,372.04 19,076.5K
16:06 6,372.30 6,373.04 6,372.30 6,373.04 5,877.4K
16:07 6,373.11 6,373.64 6,373.10 6,373.64 8,305.8K
16:08 6,373.59 6,375.96 6,373.59 6,375.96 8,007.9K
16:09 6,377.44 6,377.44 6,376.18 6,376.18 9,535.7K
16:10 6,376.66 6,376.66 6,375.57 6,375.57 4,380.1K
16:11 6,375.85 6,376.13 6,375.00 6,376.04 12,199.4K
16:12 6,375.49 6,376.23 6,375.19 6,375.57 8,657.2K
16:13 6,372.80 6,373.01 6,372.60 6,372.60 4,790.2K
16:14 6,372.69 6,373.40 6,372.56 6,373.40 2,479.1K
16:15 6,373.60 6,373.91 6,373.34 6,373.91 5,628.8K
16:16 6,374.25 6,375.04 6,373.75 6,375.04 4,703.4K
16:17 6,375.91 6,375.91 6,374.17 6,374.17 15,259.8K
16:18 6,373.81 6,375.52 6,373.81 6,374.76 16,232.2K
16:19 6,373.88 6,373.88 6,372.09 6,372.86 13,999.5K
16:20 6,372.41 6,372.84 6,372.38 6,372.84 6,408.4K
16:21 6,373.01 6,373.03 6,372.13 6,372.26 3,804.1K
16:22 6,371.85 6,372.17 6,371.85 6,372.03 8,064.7K
16:23 6,372.63 6,373.86 6,372.63 6,373.86 5,333.3K
16:24 6,374.21 6,375.12 6,374.01 6,375.12 18,672.5K
16:25 6,374.70 6,376.06 6,374.70 6,376.00 4,685.4K
16:26 6,376.26 6,376.26 6,375.66 6,375.69 9,011.2K
16:27 6,375.92 6,377.21 6,375.61 6,377.21 17,751.7K
16:28 6,376.78 6,376.84 6,376.51 6,376.70 4,737.5K
16:29 6,376.57 6,376.57 6,374.31 6,374.61 13,746.3K
16:30 6,374.68 6,375.86 6,374.68 6,375.68 6,940.3K
16:31 6,375.45 6,376.01 6,375.45 6,376.01 3,865.5K
16:32 6,376.29 6,377.48 6,375.88 6,377.48 80,008.7K
16:33 6,377.22 6,377.22 6,375.93 6,376.25 42,863.4K
16:34 6,376.37 6,376.67 6,375.83 6,375.83 7,865.1K
16:35 6,375.60 6,375.60 6,373.81 6,374.22 12,595.4K
16:36 6,374.95 6,374.95 6,374.19 6,374.19 9,265.4K
16:37 6,373.90 6,374.42 6,373.90 6,373.95 16,946.4K
16:38 6,372.66 6,372.66 6,372.33 6,372.33 18,373.1K
16:39 6,372.96 6,374.84 6,372.96 6,374.84 7,974.2K
16:40 6,374.14 6,374.30 6,373.60 6,373.60 5,010.4K
16:41 6,372.08 6,372.08 6,370.63 6,370.63 18,212.4K
16:42 6,370.86 6,374.25 6,370.86 6,373.38 14,271.4K
16:43 6,373.45 6,374.33 6,373.23 6,374.33 5,411.9K
16:44 6,374.44 6,374.44 6,373.46 6,373.46 2,871.9K
16:45 6,373.57 6,374.31 6,373.57 6,374.31 6,788.5K
16:46 6,374.25 6,374.25 6,373.60 6,373.80 11,055.2K
16:47 6,373.78 6,376.06 6,373.78 6,376.06 22,580.1K
16:48 6,376.40 6,382.58 6,375.94 6,382.58 48,971.4K
16:49 6,382.42 6,384.62 6,382.42 6,384.62 29,537.6K
16:50 6,384.02 6,387.92 6,384.02 6,387.92 39,605.8K
16:51 6,389.37 6,389.37 6,383.16 6,383.16 53,085.9K
16:52 6,380.95 6,380.95 6,379.84 6,380.06 9,881.9K
16:53 6,381.84 6,388.37 6,381.59 6,388.37 18,755.6K
16:54 6,389.03 6,395.75 6,389.03 6,394.35 62,478.8K
16:55 6,395.93 6,400.73 6,395.93 6,400.73 51,821.1K
16:56 6,401.29 6,401.56 6,399.57 6,401.56 38,749.4K
16:57 6,402.51 6,404.16 6,402.51 6,404.16 12,896.1K
16:58 6,405.52 6,405.52 6,404.83 6,405.48 23,955.8K
16:59 6,406.95 6,409.19 6,406.80 6,409.19 26,592.8K
17:00 6,408.42 6,410.07 6,408.42 6,408.47 93,703.1K
17:01 6,408.89 6,409.00 6,408.06 6,408.06 34,142.4K
17:02 6,407.29 6,407.29 6,403.33 6,403.33 26,814.7K
17:03 6,403.32 6,403.32 6,399.38 6,399.38 14,620.0K
17:04 6,397.82 6,399.73 6,397.82 6,399.73 63,489.4K
17:05 6,399.56 6,400.01 6,399.24 6,400.01 14,402.8K
17:06 6,399.27 6,400.71 6,399.27 6,400.30 29,667.0K
17:07 6,399.22 6,399.56 6,399.22 6,399.26 12,241.0K
17:08 6,399.25 6,399.63 6,398.96 6,398.96 13,679.0K
17:09 6,399.48 6,402.31 6,399.48 6,401.99 18,603.5K
17:10 6,402.75 6,404.69 6,402.32 6,404.69 14,281.3K
17:11 6,407.26 6,410.91 6,407.26 6,410.91 47,368.0K
17:12 6,411.12 6,412.56 6,411.12 6,412.56 18,258.7K
17:13 6,412.90 6,413.38 6,410.04 6,410.04 18,408.2K
17:14 6,410.74 6,410.74 6,408.20 6,408.20 15,415.7K
17:15 6,408.30 6,408.30 6,407.93 6,407.97 8,234.5K
17:16 6,407.16 6,407.16 6,405.37 6,406.26 17,583.2K
17:17 6,405.25 6,405.25 6,398.93 6,398.93 15,949.4K
17:18 6,396.93 6,397.66 6,394.08 6,397.66 44,570.3K
17:19 6,397.46 6,397.46 6,393.23 6,393.23 13,154.5K
17:20 6,392.38 6,392.38 6,391.75 6,391.75 10,043.5K
17:21 6,392.08 6,396.06 6,392.08 6,396.06 24,994.8K
17:22 6,395.61 6,396.53 6,392.12 6,392.12 14,154.1K
17:23 6,391.74 6,391.74 6,391.15 6,391.65 5,198.4K
17:24 6,392.77 6,393.88 6,392.77 6,393.88 10,920.2K
17:25 6,394.17 6,395.79 6,394.11 6,394.11 8,644.3K
17:26 6,393.94 6,395.21 6,393.94 6,395.21 8,879.5K
17:27 6,394.73 6,396.46 6,394.73 6,396.30 8,846.3K
17:28 6,396.91 6,400.03 6,396.91 6,400.03 8,014.9K
17:29 6,400.33 6,400.33 6,399.02 6,399.02 7,062.9K
17:30 6,400.44 6,403.69 6,400.44 6,403.69 11,729.8K
17:31 6,406.90 6,411.23 6,406.90 6,411.23 40,692.7K
17:32 6,411.03 6,413.58 6,411.03 6,413.58 32,365.7K
17:33 6,413.39 6,413.82 6,412.12 6,412.12 19,857.2K
17:34 6,411.76 6,411.87 6,411.02 6,411.02 17,482.8K
17:35 6,410.39 6,415.31 6,410.39 6,415.31 17,863.6K
17:36 6,417.39 6,418.57 6,415.16 6,415.16 34,925.0K
17:37 6,414.33 6,415.51 6,414.33 6,415.47 15,208.6K
17:38 6,415.56 6,417.77 6,415.56 6,417.64 24,343.0K
17:39 6,417.51 6,418.69 6,417.51 6,418.69 27,280.7K
17:40 6,418.91 6,419.39 6,418.42 6,418.42 19,988.3K
17:41 6,418.01 6,418.01 6,416.32 6,416.32 12,032.7K
17:42 6,415.97 6,417.96 6,415.97 6,417.90 33,702.1K
17:43 6,416.47 6,417.18 6,413.78 6,413.78 28,914.9K
17:44 6,412.18 6,412.18 6,408.62 6,408.62 10,600.3K
17:45 6,407.36 6,410.74 6,407.36 6,410.55 12,579.5K
17:46 6,411.69 6,411.94 6,410.89 6,410.89 5,896.8K
17:47 6,410.35 6,410.60 6,409.63 6,410.60 6,187.5K
17:48 6,409.88 6,411.92 6,409.74 6,411.92 7,228.7K
17:49 6,411.48 6,411.48 6,408.76 6,408.76 20,776.5K
17:50 6,408.11 6,408.20 6,406.72 6,406.72 16,096.0K
17:51 6,405.29 6,405.32 6,403.42 6,405.32 19,489.3K
17:52 6,405.94 6,407.14 6,405.40 6,405.40 12,887.6K
17:53 6,404.40 6,404.72 6,403.97 6,404.33 23,420.6K
17:54 6,403.22 6,404.09 6,401.39 6,401.39 20,087.0K
17:55 6,400.26 6,400.65 6,399.79 6,399.79 11,074.4K
17:56 6,399.65 6,401.47 6,399.56 6,401.47 7,642.6K
17:57 6,401.01 6,405.46 6,401.01 6,405.46 19,757.4K
17:58 6,404.10 6,404.21 6,402.74 6,403.82 22,533.1K
17:59 6,403.39 6,404.34 6,402.56 6,402.56 8,837.8K
18:00 6,401.35 6,401.49 6,400.93 6,401.49 27,906.0K
18:01 6,400.81 6,400.81 6,399.85 6,400.28 27,310.6K
18:02 6,400.14 6,403.55 6,400.14 6,403.55 13,715.0K
18:03 6,402.55 6,402.55 6,401.22 6,401.24 4,637.4K
18:04 6,401.36 6,405.30 6,401.36 6,404.68 7,060.8K
18:05 6,402.77 6,402.88 6,402.03 6,402.03 5,575.0K
18:06 6,401.44 6,401.79 6,401.31 6,401.79 5,972.4K
18:07 6,402.36 6,402.51 6,401.98 6,401.98 4,648.5K
18:08 6,401.74 6,401.84 6,400.65 6,400.65 5,788.5K
18:09 6,401.78 6,403.13 6,401.78 6,402.28 11,240.9K
18:10 6,401.66 6,402.39 6,401.66 6,402.39 2,303.7K
18:11 6,402.25 6,402.25 6,401.18 6,401.18 4,351.5K
18:12 6,400.69 6,401.12 6,400.18 6,400.18 6,985.2K
18:13 6,400.75 6,401.67 6,400.75 6,401.67 12,784.7K
18:14 6,402.04 6,402.13 6,401.47 6,401.68 3,879.5K
18:15 6,401.14 6,401.14 6,400.95 6,400.95 4,404.2K
18:16 6,400.63 6,401.62 6,400.21 6,401.62 3,008.9K
18:17 6,399.98 6,400.15 6,397.27 6,397.27 20,127.4K
18:18 6,396.99 6,397.29 6,395.57 6,395.57 8,927.2K
18:19 6,395.16 6,395.70 6,394.38 6,394.38 8,930.1K
18:20 6,394.46 6,395.91 6,394.46 6,395.91 12,932.5K
18:21 6,395.75 6,396.10 6,395.75 6,396.07 8,376.5K
18:22 6,394.97 6,396.20 6,394.97 6,395.77 5,741.2K
18:23 6,398.51 6,398.51 6,397.47 6,397.82 10,461.1K
18:24 6,397.32 6,397.81 6,397.20 6,397.20 4,377.6K
18:25 6,397.52 6,399.45 6,397.52 6,398.21 7,854.5K
18:26 6,398.33 6,398.33 6,397.89 6,397.99 11,271.8K
18:27 6,397.98 6,398.21 6,397.86 6,398.21 6,622.9K
18:28 6,398.12 6,398.52 6,398.12 6,398.40 4,540.5K
18:29 6,399.39 6,402.20 6,399.39 6,402.08 15,382.8K
18:30 6,402.67 6,404.02 6,402.39 6,404.02 7,883.4K
18:31 6,403.87 6,403.87 6,402.58 6,402.58 9,174.5K
18:32 6,401.40 6,401.40 6,397.63 6,397.63 13,704.8K
18:33 6,397.12 6,397.12 6,396.27 6,396.52 14,441.4K
18:34 6,396.13 6,397.40 6,396.13 6,397.17 5,799.3K
18:35 6,397.79 6,398.32 6,397.05 6,397.05 14,516.2K
18:36 6,396.58 6,398.13 6,396.58 6,396.96 25,259.0K
18:37 6,397.54 6,397.57 6,396.66 6,397.03 12,340.6K
18:38 6,396.82 6,396.82 6,395.89 6,396.28 7,441.0K
18:39 6,396.63 6,397.57 6,396.48 6,396.48 31,358.9K
18:40 6,398.37 6,398.37 6,398.37 6,398.37 11,640.7K
18:51 6,390.54 6,390.54 6,390.54 6,390.54 76,913.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles