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 6,215.45 6,222.79 6,215.45 6,222.79 50,109.5K
10:01 6,228.99 6,228.99 6,223.36 6,223.79 71,970.4K
10:02 6,225.02 6,225.02 6,222.80 6,223.82 49,775.3K
10:03 6,220.79 6,224.25 6,220.79 6,223.42 60,277.5K
10:04 6,224.12 6,225.88 6,224.12 6,225.33 25,343.3K
10:05 6,224.47 6,225.65 6,220.19 6,220.19 43,340.8K
10:06 6,217.79 6,218.39 6,216.36 6,216.36 46,416.8K
10:07 6,217.74 6,223.08 6,216.16 6,223.08 63,293.6K
10:08 6,226.17 6,228.24 6,225.13 6,228.24 48,750.2K
10:09 6,226.89 6,229.28 6,226.89 6,229.28 42,394.9K
10:10 6,232.32 6,233.75 6,228.07 6,228.07 42,421.3K
10:11 6,227.39 6,228.98 6,227.39 6,228.98 42,070.2K
10:12 6,224.25 6,224.25 6,219.75 6,219.75 39,081.5K
10:13 6,222.01 6,222.06 6,220.77 6,220.77 25,997.5K
10:14 6,221.87 6,222.89 6,219.13 6,219.13 47,427.1K
10:15 6,216.27 6,222.25 6,215.34 6,222.25 31,493.2K
10:16 6,221.26 6,222.28 6,219.00 6,219.00 12,547.3K
10:17 6,218.58 6,219.59 6,218.58 6,219.59 9,487.0K
10:18 6,218.09 6,218.09 6,215.97 6,216.29 32,202.0K
10:19 6,214.03 6,216.28 6,212.78 6,216.28 46,599.9K
10:20 6,216.90 6,218.42 6,216.30 6,216.30 30,105.1K
10:21 6,216.88 6,217.50 6,214.84 6,216.77 32,415.9K
10:22 6,214.69 6,216.38 6,214.35 6,214.35 22,470.6K
10:23 6,217.02 6,221.23 6,217.02 6,221.23 32,358.7K
10:24 6,221.82 6,223.98 6,216.33 6,216.33 40,735.3K
10:25 6,214.27 6,219.02 6,214.27 6,218.62 16,690.2K
10:26 6,222.78 6,230.66 6,222.78 6,230.66 55,027.4K
10:27 6,231.38 6,234.35 6,231.38 6,234.35 40,871.6K
10:28 6,232.69 6,232.69 6,231.24 6,231.24 23,835.9K
10:29 6,231.46 6,231.46 6,227.28 6,227.28 34,554.3K
10:30 6,227.00 6,227.00 6,224.39 6,224.39 32,411.2K
10:31 6,225.14 6,226.01 6,225.14 6,226.01 17,891.5K
10:32 6,227.10 6,229.34 6,226.29 6,226.29 21,478.2K
10:33 6,225.92 6,226.18 6,221.83 6,221.83 19,466.3K
10:34 6,221.75 6,221.75 6,219.17 6,219.85 36,795.4K
10:35 6,217.07 6,218.09 6,217.07 6,218.09 19,056.1K
10:36 6,216.75 6,216.84 6,216.26 6,216.56 27,543.8K
10:37 6,217.57 6,217.83 6,217.08 6,217.83 23,157.9K
10:38 6,218.20 6,220.26 6,218.19 6,220.26 13,153.6K
10:39 6,220.85 6,221.16 6,220.30 6,220.30 19,895.1K
10:40 6,220.54 6,221.58 6,220.54 6,221.58 14,954.6K
10:41 6,219.89 6,219.89 6,216.31 6,216.39 36,615.6K
10:42 6,215.89 6,215.89 6,211.34 6,211.34 41,970.2K
10:43 6,209.37 6,209.37 6,204.30 6,204.30 56,685.2K
10:44 6,204.47 6,205.41 6,203.63 6,205.41 53,660.0K
10:45 6,202.29 6,208.90 6,202.29 6,208.90 36,657.1K
10:46 6,204.28 6,204.28 6,202.78 6,202.78 30,756.9K
10:47 6,203.63 6,206.61 6,203.63 6,206.31 31,450.4K
10:48 6,205.38 6,206.31 6,204.47 6,204.47 10,859.5K
10:49 6,204.31 6,207.23 6,204.31 6,207.23 4,765.6K
10:50 6,208.37 6,208.37 6,207.63 6,207.63 18,182.0K
10:51 6,207.37 6,207.37 6,206.69 6,206.69 18,910.0K
10:52 6,205.87 6,205.87 6,199.84 6,199.84 26,199.0K
10:53 6,199.68 6,200.64 6,197.62 6,197.62 33,723.8K
10:54 6,197.80 6,198.30 6,197.10 6,198.30 74,203.1K
10:55 6,198.57 6,200.60 6,198.57 6,200.60 21,533.0K
10:56 6,199.45 6,199.45 6,193.45 6,194.56 53,675.1K
10:57 6,197.48 6,197.48 6,191.55 6,191.55 40,087.6K
10:58 6,191.10 6,191.10 6,187.69 6,187.69 32,127.9K
10:59 6,185.43 6,185.43 6,184.75 6,184.75 55,980.1K
11:00 6,185.70 6,190.94 6,185.70 6,190.94 38,415.6K
11:01 6,192.89 6,195.82 6,192.89 6,195.66 32,495.3K
11:02 6,196.91 6,196.91 6,193.51 6,193.51 27,410.0K
11:03 6,193.69 6,196.02 6,193.69 6,196.02 21,624.1K
11:04 6,194.78 6,197.40 6,194.78 6,197.11 15,852.2K
11:05 6,197.86 6,199.30 6,196.35 6,196.35 19,961.5K
11:06 6,196.33 6,196.33 6,194.43 6,194.85 8,705.9K
11:07 6,193.56 6,193.56 6,191.40 6,192.69 17,374.9K
11:08 6,193.39 6,201.95 6,193.30 6,201.95 35,128.9K
11:09 6,202.25 6,202.25 6,200.74 6,201.57 14,375.6K
11:10 6,202.45 6,206.53 6,202.45 6,206.53 44,732.5K
11:11 6,203.66 6,204.90 6,203.52 6,204.90 18,881.8K
11:12 6,205.55 6,207.08 6,205.29 6,207.08 20,527.2K
11:13 6,206.78 6,206.78 6,202.44 6,202.44 30,481.8K
11:14 6,201.21 6,201.21 6,197.39 6,197.39 21,101.3K
11:15 6,192.44 6,193.08 6,189.75 6,189.75 41,302.8K
11:16 6,186.29 6,187.68 6,185.95 6,187.68 44,198.3K
11:17 6,190.93 6,195.87 6,190.93 6,195.87 19,270.8K
11:18 6,195.49 6,195.49 6,193.93 6,194.43 10,507.9K
11:19 6,195.28 6,195.56 6,194.91 6,194.91 11,293.7K
11:20 6,194.03 6,194.03 6,192.83 6,193.96 20,308.9K
11:21 6,195.94 6,198.77 6,195.94 6,198.77 16,720.9K
11:22 6,199.01 6,199.01 6,198.24 6,198.30 18,002.4K
11:23 6,197.55 6,197.55 6,195.42 6,195.42 32,057.6K
11:24 6,195.24 6,195.24 6,191.63 6,193.28 23,399.1K
11:25 6,192.88 6,195.42 6,192.88 6,195.42 17,820.7K
11:26 6,196.37 6,196.37 6,194.30 6,194.30 29,175.8K
11:27 6,195.46 6,196.44 6,195.46 6,195.76 23,754.2K
11:28 6,195.44 6,195.44 6,193.42 6,193.42 11,903.8K
11:29 6,193.37 6,193.37 6,182.47 6,182.47 50,777.0K
11:30 6,182.61 6,184.36 6,182.61 6,183.96 20,011.0K
11:31 6,182.04 6,182.31 6,181.68 6,182.31 21,529.4K
11:32 6,180.94 6,182.67 6,180.94 6,181.81 12,835.1K
11:33 6,181.57 6,181.57 6,174.86 6,174.86 28,734.1K
11:34 6,173.31 6,173.31 6,172.13 6,173.27 66,190.6K
11:35 6,173.18 6,173.96 6,173.18 6,173.28 42,184.8K
11:36 6,173.76 6,180.04 6,173.57 6,180.04 27,358.4K
11:37 6,180.21 6,180.48 6,179.02 6,179.02 16,887.1K
11:38 6,179.13 6,182.08 6,179.13 6,182.08 15,736.1K
11:39 6,181.69 6,182.33 6,179.18 6,179.18 11,910.2K
11:40 6,179.36 6,180.86 6,179.36 6,180.86 8,968.1K
11:41 6,180.84 6,181.48 6,180.53 6,181.48 8,646.6K
11:42 6,180.51 6,182.00 6,180.51 6,182.00 20,095.1K
11:43 6,181.91 6,186.49 6,181.91 6,186.49 24,338.7K
11:44 6,187.85 6,188.33 6,186.75 6,186.75 14,463.1K
11:45 6,186.56 6,186.74 6,185.85 6,186.17 19,187.3K
11:46 6,186.97 6,186.97 6,185.02 6,185.02 9,355.0K
11:47 6,183.92 6,183.92 6,180.68 6,180.68 8,825.5K
11:48 6,180.36 6,181.03 6,180.29 6,181.03 6,474.6K
11:49 6,181.26 6,181.26 6,178.07 6,178.07 11,903.0K
11:50 6,178.29 6,179.98 6,175.54 6,175.54 10,714.0K
11:51 6,174.59 6,174.59 6,168.29 6,170.81 29,071.7K
11:52 6,170.53 6,172.54 6,170.53 6,172.54 12,766.5K
11:53 6,172.37 6,172.57 6,171.49 6,172.57 7,781.1K
11:54 6,174.01 6,177.57 6,174.01 6,177.57 10,462.6K
11:55 6,177.99 6,179.03 6,176.07 6,176.07 10,615.2K
11:56 6,177.24 6,177.24 6,176.28 6,176.86 16,061.8K
11:57 6,177.41 6,180.03 6,177.41 6,179.20 25,191.5K
11:58 6,181.20 6,183.24 6,181.20 6,182.75 21,773.1K
11:59 6,183.86 6,185.63 6,183.86 6,185.63 30,552.5K
12:00 6,186.63 6,190.67 6,186.23 6,190.67 41,784.7K
12:01 6,191.40 6,197.65 6,191.40 6,197.65 40,895.6K
12:02 6,197.50 6,197.50 6,194.07 6,194.19 23,506.2K
12:03 6,193.59 6,194.67 6,193.59 6,194.57 6,284.9K
12:04 6,195.09 6,195.54 6,193.77 6,193.77 25,546.0K
12:05 6,192.86 6,194.04 6,192.86 6,193.97 7,647.4K
12:06 6,193.72 6,194.90 6,193.60 6,194.90 9,703.2K
12:07 6,194.75 6,195.07 6,194.64 6,194.64 8,813.3K
12:08 6,197.35 6,197.57 6,196.42 6,197.57 22,591.1K
12:09 6,197.76 6,199.83 6,197.76 6,199.83 34,541.5K
12:10 6,199.45 6,199.92 6,195.04 6,195.04 16,596.3K
12:11 6,193.04 6,194.53 6,193.04 6,194.53 14,833.2K
12:12 6,194.84 6,196.18 6,194.84 6,196.18 6,657.1K
12:13 6,195.27 6,197.98 6,195.27 6,197.93 11,683.9K
12:14 6,197.63 6,199.08 6,197.63 6,198.46 8,804.9K
12:15 6,198.96 6,202.01 6,198.96 6,202.01 15,338.5K
12:16 6,202.55 6,206.09 6,202.55 6,206.09 36,820.7K
12:17 6,207.04 6,207.77 6,205.85 6,207.77 26,418.2K
12:18 6,211.41 6,213.90 6,208.24 6,208.71 70,790.8K
12:19 6,208.42 6,209.10 6,208.42 6,208.60 13,658.1K
12:20 6,208.62 6,209.82 6,208.62 6,209.71 15,684.0K
12:21 6,209.94 6,209.94 6,207.45 6,207.45 16,314.4K
12:22 6,208.39 6,211.17 6,208.29 6,211.17 10,761.9K
12:23 6,209.73 6,210.10 6,209.14 6,209.14 9,547.2K
12:24 6,208.00 6,208.00 6,203.92 6,203.92 20,884.8K
12:25 6,204.80 6,204.80 6,203.25 6,204.45 8,390.2K
12:26 6,205.92 6,207.98 6,205.92 6,207.01 11,432.0K
12:27 6,206.46 6,206.58 6,205.64 6,205.64 8,119.3K
12:28 6,203.38 6,203.38 6,201.67 6,203.35 12,537.2K
12:29 6,202.78 6,205.26 6,202.78 6,204.82 5,261.3K
12:30 6,205.64 6,206.51 6,205.64 6,206.51 11,592.9K
12:31 6,206.94 6,211.53 6,206.94 6,211.53 23,556.1K
12:32 6,212.93 6,216.78 6,212.93 6,216.78 36,125.2K
12:33 6,217.07 6,218.51 6,217.07 6,217.94 33,462.1K
12:34 6,217.62 6,218.53 6,217.50 6,218.53 18,005.6K
12:35 6,218.74 6,218.74 6,216.71 6,216.71 18,262.2K
12:36 6,216.53 6,216.53 6,214.87 6,214.87 14,386.0K
12:37 6,214.54 6,214.54 6,207.47 6,207.47 36,369.1K
12:38 6,204.82 6,204.82 6,203.63 6,204.72 16,559.1K
12:39 6,201.21 6,201.21 6,198.52 6,198.91 48,692.3K
12:40 6,199.45 6,199.45 6,195.16 6,195.16 10,927.6K
12:41 6,191.88 6,191.88 6,190.92 6,191.00 27,120.4K
12:42 6,191.61 6,193.85 6,191.61 6,193.85 7,340.3K
12:43 6,193.12 6,199.25 6,193.12 6,198.58 26,167.0K
12:44 6,198.36 6,198.36 6,197.69 6,197.69 9,493.7K
12:45 6,198.46 6,198.46 6,197.20 6,197.20 8,380.5K
12:46 6,198.09 6,198.09 6,194.06 6,194.06 15,926.9K
12:47 6,193.63 6,193.63 6,192.64 6,192.64 18,869.6K
12:48 6,191.68 6,193.10 6,191.68 6,193.10 11,183.5K
12:49 6,194.11 6,194.65 6,193.27 6,194.65 6,450.9K
12:50 6,194.53 6,195.67 6,193.10 6,193.10 22,239.2K
12:51 6,195.92 6,198.49 6,195.92 6,198.49 15,065.1K
12:52 6,198.44 6,204.30 6,198.42 6,204.30 14,833.9K
12:53 6,204.81 6,205.62 6,203.46 6,203.46 17,772.8K
12:54 6,201.19 6,202.29 6,201.19 6,202.07 8,774.0K
12:55 6,201.52 6,203.00 6,201.39 6,202.91 8,527.0K
12:56 6,202.87 6,203.78 6,202.85 6,203.78 7,032.4K
12:57 6,202.33 6,203.48 6,202.33 6,203.26 10,156.1K
12:58 6,205.43 6,205.43 6,204.54 6,204.54 13,100.3K
12:59 6,204.44 6,204.44 6,202.87 6,202.87 7,321.8K
13:00 6,201.69 6,202.95 6,201.69 6,202.95 7,765.5K
13:01 6,202.58 6,204.55 6,202.58 6,204.55 13,469.8K
13:02 6,204.11 6,204.76 6,203.91 6,203.91 13,427.0K
13:03 6,204.07 6,206.67 6,203.68 6,206.67 14,451.8K
13:04 6,207.34 6,207.34 6,205.34 6,205.34 26,298.1K
13:05 6,202.75 6,202.75 6,200.21 6,200.21 23,538.2K
13:06 6,199.48 6,199.49 6,190.82 6,190.82 42,456.3K
13:07 6,190.36 6,192.26 6,190.36 6,191.64 10,086.2K
13:08 6,188.62 6,188.62 6,185.71 6,186.31 21,153.2K
13:09 6,184.12 6,185.63 6,184.12 6,185.63 19,033.1K
13:10 6,178.96 6,180.45 6,178.30 6,180.45 36,304.4K
13:11 6,181.37 6,181.50 6,180.88 6,180.88 16,958.4K
13:12 6,181.40 6,199.86 6,181.23 6,199.86 24,115.7K
13:13 6,201.44 6,219.40 6,201.44 6,219.40 142,315.6K
13:14 6,228.28 6,245.26 6,228.28 6,243.53 378,741.1K
13:15 6,239.67 6,247.24 6,237.32 6,247.24 109,517.7K
13:16 6,247.45 6,247.45 6,240.51 6,240.51 67,290.7K
13:17 6,237.76 6,238.52 6,235.04 6,238.52 68,561.9K
13:18 6,237.90 6,237.90 6,235.18 6,235.18 47,288.8K
13:19 6,232.49 6,233.26 6,231.91 6,231.91 19,766.8K
13:20 6,227.58 6,227.58 6,222.22 6,222.34 43,165.0K
13:21 6,222.60 6,227.66 6,222.60 6,227.66 17,497.0K
13:22 6,228.31 6,231.97 6,228.31 6,231.97 26,501.5K
13:23 6,233.59 6,233.59 6,231.74 6,232.98 28,273.6K
13:24 6,230.79 6,238.38 6,230.79 6,237.65 20,498.3K
13:25 6,237.66 6,238.13 6,236.63 6,236.63 13,356.1K
13:26 6,231.81 6,231.81 6,228.99 6,228.99 31,259.3K
13:27 6,228.78 6,230.93 6,228.78 6,230.93 36,935.2K
13:28 6,233.32 6,236.55 6,233.32 6,236.55 19,761.4K
13:29 6,233.89 6,235.90 6,233.39 6,233.39 13,956.8K
13:30 6,232.90 6,239.69 6,232.90 6,239.69 28,776.7K
13:31 6,239.70 6,239.74 6,239.02 6,239.74 33,195.5K
13:32 6,239.66 6,241.68 6,239.66 6,240.65 19,993.6K
13:33 6,241.82 6,241.82 6,238.69 6,238.69 14,086.3K
13:34 6,240.23 6,241.35 6,240.20 6,241.35 19,288.1K
13:35 6,241.27 6,241.71 6,240.34 6,241.71 22,533.2K
13:36 6,241.25 6,241.36 6,240.15 6,241.36 12,786.3K
13:37 6,241.10 6,241.10 6,233.79 6,233.79 17,997.7K
13:38 6,233.87 6,234.38 6,219.98 6,219.98 35,497.7K
13:39 6,221.98 6,222.98 6,221.17 6,222.79 19,791.4K
13:40 6,223.79 6,223.79 6,222.82 6,223.25 14,308.0K
13:41 6,223.95 6,223.95 6,223.21 6,223.21 13,724.6K
13:42 6,222.75 6,222.75 6,219.90 6,219.90 26,448.2K
13:43 6,220.38 6,220.96 6,218.73 6,218.73 13,580.3K
13:44 6,218.74 6,218.74 6,214.73 6,215.26 15,687.1K
13:45 6,214.70 6,220.53 6,214.70 6,220.53 19,107.9K
13:46 6,221.78 6,222.85 6,221.78 6,221.88 12,293.0K
13:47 6,220.24 6,220.24 6,218.12 6,218.12 7,126.8K
13:48 6,218.07 6,219.23 6,218.07 6,218.76 4,867.4K
13:49 6,218.97 6,219.83 6,218.97 6,219.69 6,195.8K
13:50 6,220.69 6,224.83 6,220.69 6,224.83 12,098.3K
13:51 6,225.24 6,226.08 6,224.85 6,226.08 8,758.5K
13:52 6,227.57 6,230.49 6,227.57 6,230.49 20,493.6K
13:53 6,229.55 6,229.78 6,228.74 6,228.74 10,832.5K
13:54 6,223.30 6,223.30 6,215.48 6,217.31 33,628.7K
13:55 6,219.41 6,224.77 6,219.41 6,224.77 21,533.8K
13:56 6,223.88 6,223.88 6,214.36 6,216.97 47,395.2K
13:57 6,214.64 6,214.64 6,198.90 6,198.90 80,697.6K
13:58 6,202.61 6,207.21 6,202.61 6,207.20 68,965.8K
13:59 6,208.14 6,210.67 6,208.14 6,210.67 30,841.7K
14:00 6,209.64 6,213.96 6,209.64 6,213.96 4,567.7K
14:01 6,211.66 6,212.89 6,211.66 6,212.61 7,190.5K
14:02 6,212.86 6,212.86 6,210.94 6,210.94 3,507.2K
14:03 6,213.29 6,218.03 6,213.29 6,218.03 13,334.9K
14:04 6,218.47 6,218.47 6,216.35 6,216.35 3,201.2K
14:05 6,216.56 6,216.56 6,215.60 6,215.60 12,864.7K
14:06 6,213.44 6,216.87 6,212.66 6,216.87 20,313.4K
14:07 6,214.99 6,215.79 6,214.71 6,215.79 4,418.3K
14:08 6,218.42 6,222.97 6,217.41 6,222.97 14,125.8K
14:09 6,222.57 6,223.07 6,222.13 6,222.13 2,210.9K
14:10 6,221.13 6,221.13 6,220.41 6,220.71 12,061.3K
14:11 6,221.95 6,223.40 6,221.31 6,223.40 10,524.8K
14:12 6,224.13 6,224.13 6,222.59 6,222.96 4,228.7K
14:13 6,223.02 6,223.02 6,220.29 6,220.29 6,753.7K
14:14 6,222.99 6,223.78 6,222.78 6,223.78 12,885.0K
14:15 6,221.76 6,222.82 6,221.68 6,221.68 11,911.0K
14:16 6,216.41 6,218.06 6,216.41 6,218.06 15,076.1K
14:17 6,218.15 6,219.09 6,218.15 6,219.09 3,059.6K
14:18 6,220.04 6,227.65 6,220.04 6,226.34 16,863.5K
14:19 6,226.37 6,226.63 6,225.69 6,226.63 5,502.0K
14:20 6,226.45 6,233.72 6,226.45 6,233.72 21,037.4K
14:21 6,234.43 6,234.53 6,233.78 6,233.78 4,747.0K
14:22 6,232.75 6,232.75 6,231.43 6,231.83 5,828.7K
14:23 6,231.95 6,233.34 6,231.95 6,232.18 9,178.9K
14:24 6,231.86 6,231.86 6,230.74 6,230.74 2,840.7K
14:25 6,230.38 6,230.38 6,227.55 6,228.73 14,043.8K
14:26 6,228.62 6,228.83 6,228.01 6,228.83 3,322.6K
14:27 6,228.32 6,229.00 6,228.32 6,229.00 2,595.9K
14:28 6,228.51 6,229.81 6,228.51 6,229.81 1,810.4K
14:29 6,229.31 6,229.89 6,229.31 6,229.45 1,471.4K
14:30 6,230.00 6,230.01 6,229.25 6,230.01 2,770.1K
14:31 6,230.13 6,231.61 6,230.13 6,231.61 6,929.1K
14:32 6,232.39 6,232.44 6,231.53 6,232.44 5,858.7K
14:33 6,232.41 6,234.19 6,231.76 6,234.19 22,508.3K
14:34 6,233.80 6,238.09 6,233.80 6,238.09 21,008.7K
14:35 6,234.29 6,235.95 6,234.29 6,235.34 9,897.4K
14:36 6,234.44 6,234.44 6,225.86 6,225.86 12,775.3K
14:37 6,223.13 6,225.26 6,223.13 6,225.12 13,586.2K
14:38 6,223.03 6,224.87 6,223.03 6,224.87 11,375.0K
14:39 6,226.17 6,227.50 6,226.17 6,227.50 3,239.2K
14:40 6,228.08 6,228.08 6,227.19 6,227.69 1,447.9K
14:41 6,224.68 6,225.18 6,224.00 6,225.18 6,484.8K
14:42 6,224.85 6,227.95 6,224.85 6,227.95 1,916.8K
14:43 6,228.18 6,228.18 6,227.11 6,227.11 2,778.3K
14:44 6,227.53 6,227.83 6,227.53 6,227.75 1,905.3K
14:45 6,227.84 6,228.40 6,227.58 6,228.40 1,312.5K
14:46 6,228.19 6,228.19 6,220.48 6,220.48 14,319.5K
14:47 6,220.41 6,221.69 6,220.41 6,220.45 12,073.1K
14:48 6,220.10 6,220.64 6,219.70 6,220.64 12,283.2K
14:49 6,221.25 6,222.25 6,219.93 6,219.93 5,202.3K
14:50 6,220.01 6,220.15 6,219.40 6,220.03 4,005.6K
14:51 6,217.52 6,217.52 6,215.14 6,215.14 15,748.0K
14:52 6,213.22 6,214.11 6,212.08 6,212.08 19,237.7K
14:53 6,210.79 6,210.79 6,205.96 6,207.90 26,970.6K
14:54 6,209.35 6,210.31 6,209.35 6,210.04 5,988.4K
14:55 6,210.34 6,215.10 6,210.34 6,215.10 6,101.4K
14:56 6,214.86 6,215.82 6,214.72 6,215.05 2,801.2K
14:57 6,216.75 6,218.59 6,216.75 6,218.59 2,612.8K
14:58 6,218.98 6,218.98 6,217.55 6,217.55 2,221.5K
14:59 6,218.23 6,218.23 6,217.47 6,217.92 4,841.8K
15:00 6,216.94 6,219.56 6,216.94 6,219.56 5,978.5K
15:01 6,218.84 6,221.49 6,218.84 6,221.49 4,285.6K
15:02 6,221.02 6,221.02 6,218.92 6,219.82 6,122.9K
15:03 6,220.06 6,220.06 6,218.75 6,218.75 1,648.8K
15:04 6,218.82 6,219.04 6,218.70 6,218.85 4,201.9K
15:05 6,218.14 6,218.87 6,217.77 6,218.38 4,824.1K
15:06 6,217.27 6,219.37 6,217.27 6,219.37 1,509.1K
15:07 6,220.68 6,226.73 6,220.68 6,226.73 12,535.5K
15:08 6,226.85 6,226.85 6,223.73 6,223.74 3,743.6K
15:09 6,223.54 6,223.54 6,221.51 6,221.75 5,688.6K
15:10 6,220.09 6,221.83 6,219.78 6,221.83 12,814.9K
15:11 6,222.15 6,222.58 6,222.05 6,222.58 6,536.8K
15:12 6,222.83 6,223.47 6,222.83 6,223.00 3,569.2K
15:13 6,222.45 6,222.63 6,222.41 6,222.53 2,940.0K
15:14 6,222.31 6,223.98 6,222.31 6,222.49 3,472.2K
15:15 6,220.34 6,221.53 6,220.34 6,221.14 4,155.0K
15:16 6,221.75 6,223.78 6,221.75 6,222.99 7,836.8K
15:17 6,222.21 6,222.43 6,220.93 6,220.93 3,919.6K
15:18 6,219.49 6,219.50 6,218.43 6,219.50 5,594.8K
15:19 6,218.91 6,219.05 6,215.99 6,216.56 5,190.1K
15:20 6,217.16 6,218.62 6,217.16 6,218.62 5,689.7K
15:21 6,218.54 6,218.97 6,217.69 6,218.97 1,208.3K
15:22 6,218.01 6,219.06 6,218.01 6,219.06 5,299.1K
15:23 6,220.32 6,221.01 6,220.32 6,220.41 3,978.9K
15:24 6,220.29 6,220.43 6,219.72 6,220.34 2,868.1K
15:25 6,218.38 6,219.16 6,218.00 6,218.00 8,098.4K
15:26 6,219.05 6,219.05 6,217.81 6,217.81 4,668.9K
15:27 6,218.30 6,219.05 6,217.96 6,219.05 3,321.7K
15:28 6,218.79 6,218.79 6,217.58 6,217.58 5,469.3K
15:29 6,217.87 6,217.87 6,217.39 6,217.73 1,049.3K
15:30 6,217.95 6,218.79 6,217.93 6,218.39 1,770.7K
15:31 6,217.25 6,217.25 6,214.26 6,214.26 7,921.0K
15:32 6,212.52 6,213.37 6,212.52 6,213.37 4,451.8K
15:33 6,213.15 6,213.63 6,213.15 6,213.30 2,109.6K
15:34 6,213.71 6,215.28 6,213.71 6,214.37 2,030.4K
15:35 6,214.32 6,214.83 6,214.32 6,214.83 3,895.6K
15:36 6,215.40 6,217.23 6,214.79 6,217.23 14,918.8K
15:37 6,216.93 6,216.93 6,215.99 6,215.99 786.5K
15:38 6,216.58 6,218.00 6,216.58 6,216.84 2,581.0K
15:39 6,216.48 6,216.64 6,214.67 6,214.67 8,910.4K
15:40 6,212.32 6,212.32 6,210.79 6,210.95 8,830.3K
15:41 6,210.81 6,211.38 6,210.81 6,211.28 7,760.5K
15:42 6,210.81 6,210.81 6,204.33 6,205.17 23,801.4K
15:43 6,205.27 6,207.99 6,205.27 6,207.99 4,168.8K
15:44 6,208.04 6,210.14 6,208.04 6,210.14 3,351.5K
15:45 6,211.61 6,213.21 6,210.99 6,210.99 4,602.9K
15:46 6,210.81 6,212.12 6,210.81 6,211.97 1,170.3K
15:47 6,213.13 6,213.90 6,207.83 6,207.83 6,051.8K
15:48 6,205.61 6,207.15 6,205.61 6,207.15 9,421.9K
15:49 6,206.55 6,206.55 6,205.75 6,206.16 3,189.3K
15:50 6,206.99 6,207.23 6,206.73 6,206.81 5,768.6K
15:51 6,200.06 6,200.80 6,198.97 6,198.97 36,611.6K
15:52 6,197.46 6,197.68 6,196.54 6,196.56 14,128.6K
15:53 6,197.16 6,198.35 6,196.42 6,198.35 12,958.3K
15:54 6,197.85 6,197.85 6,196.34 6,196.36 9,547.0K
15:55 6,192.10 6,192.10 6,191.37 6,191.70 35,669.3K
15:56 6,193.16 6,194.95 6,193.16 6,194.84 12,917.2K
15:57 6,195.11 6,195.40 6,194.96 6,195.40 6,750.5K
15:58 6,195.94 6,197.73 6,195.94 6,197.04 4,850.7K
15:59 6,198.84 6,199.47 6,198.84 6,199.29 4,108.6K
16:00 6,198.93 6,199.45 6,198.65 6,199.45 7,017.0K
16:01 6,199.56 6,201.89 6,199.56 6,201.89 17,248.7K
16:02 6,202.02 6,202.20 6,200.74 6,200.74 7,542.7K
16:03 6,200.64 6,200.64 6,199.01 6,199.34 4,506.6K
16:04 6,198.95 6,198.95 6,195.45 6,195.45 9,782.2K
16:05 6,196.29 6,197.67 6,196.29 6,197.67 8,200.8K
16:06 6,197.52 6,198.80 6,197.52 6,198.67 5,356.8K
16:07 6,198.81 6,199.21 6,198.69 6,198.69 4,323.7K
16:08 6,199.25 6,199.25 6,198.15 6,199.09 2,292.0K
16:09 6,199.04 6,199.78 6,199.04 6,199.78 1,502.6K
16:10 6,199.74 6,199.74 6,191.83 6,191.83 25,937.3K
16:11 6,191.60 6,192.74 6,190.99 6,192.74 14,375.2K
16:12 6,193.74 6,194.39 6,193.74 6,194.23 3,329.5K
16:13 6,194.04 6,194.04 6,192.68 6,192.77 13,196.9K
16:14 6,193.87 6,197.25 6,193.87 6,197.25 17,084.9K
16:15 6,200.32 6,200.32 6,198.55 6,198.55 6,170.2K
16:16 6,197.83 6,197.83 6,196.70 6,197.06 1,673.5K
16:17 6,197.22 6,197.22 6,195.64 6,196.96 18,992.1K
16:18 6,196.79 6,196.79 6,195.56 6,196.05 4,531.1K
16:19 6,196.54 6,196.85 6,196.19 6,196.61 9,959.3K
16:20 6,196.05 6,196.56 6,195.95 6,195.95 7,343.2K
16:21 6,196.38 6,198.07 6,196.38 6,197.41 2,400.4K
16:22 6,197.39 6,197.39 6,196.43 6,196.64 1,505.2K
16:23 6,196.47 6,196.47 6,193.99 6,193.99 12,032.7K
16:24 6,193.75 6,193.75 6,188.74 6,188.74 27,707.6K
16:25 6,185.76 6,185.76 6,183.25 6,183.25 24,313.5K
16:26 6,183.25 6,185.34 6,183.25 6,185.34 21,662.2K
16:27 6,185.51 6,185.70 6,185.02 6,185.61 18,990.7K
16:28 6,185.23 6,185.23 6,184.56 6,184.56 12,020.9K
16:29 6,184.34 6,184.34 6,180.88 6,180.88 30,250.1K
16:30 6,181.25 6,182.08 6,180.26 6,182.08 34,425.1K
16:31 6,182.01 6,185.82 6,181.77 6,185.82 6,499.4K
16:32 6,186.53 6,189.75 6,186.53 6,189.75 18,114.5K
16:33 6,190.00 6,190.00 6,187.70 6,187.70 14,003.8K
16:34 6,187.63 6,188.05 6,184.60 6,184.60 6,776.9K
16:35 6,184.72 6,186.84 6,184.72 6,186.81 9,850.4K
16:36 6,187.42 6,189.26 6,187.42 6,189.26 11,948.7K
16:37 6,189.11 6,192.16 6,189.11 6,192.16 7,465.8K
16:38 6,193.69 6,195.50 6,193.69 6,194.11 10,820.0K
16:39 6,194.82 6,194.82 6,190.45 6,190.45 11,356.4K
16:40 6,187.68 6,187.68 6,186.97 6,186.97 6,003.5K
16:41 6,187.22 6,187.41 6,185.42 6,185.42 11,811.8K
16:42 6,181.36 6,182.00 6,180.24 6,180.24 15,982.9K
16:43 6,180.41 6,180.99 6,179.71 6,179.71 10,668.6K
16:44 6,175.62 6,175.62 6,167.73 6,167.73 60,241.1K
16:45 6,169.53 6,172.05 6,169.53 6,172.05 27,951.2K
16:46 6,172.41 6,172.41 6,166.33 6,166.33 32,519.9K
16:47 6,160.24 6,163.02 6,159.11 6,163.02 98,268.9K
16:48 6,164.83 6,164.83 6,160.19 6,161.98 16,306.1K
16:49 6,162.61 6,162.61 6,154.71 6,154.71 66,273.3K
16:50 6,154.68 6,154.68 6,148.33 6,148.33 95,293.2K
16:51 6,145.60 6,147.01 6,144.80 6,145.55 51,972.0K
16:52 6,146.08 6,150.46 6,146.08 6,150.46 32,935.9K
16:53 6,152.00 6,152.00 6,147.75 6,148.99 22,676.1K
16:54 6,150.48 6,154.79 6,150.48 6,154.79 36,310.9K
16:55 6,155.10 6,163.16 6,155.10 6,163.16 30,721.3K
16:56 6,163.34 6,163.34 6,162.33 6,162.33 23,945.6K
16:57 6,161.40 6,161.40 6,158.80 6,158.80 10,171.8K
16:58 6,156.70 6,157.20 6,152.81 6,153.90 23,732.5K
16:59 6,152.30 6,153.46 6,152.30 6,152.33 34,752.4K
17:00 6,150.96 6,150.96 6,141.23 6,141.23 86,117.5K
17:01 6,138.99 6,139.64 6,138.06 6,138.06 66,897.3K
17:02 6,138.39 6,138.89 6,138.36 6,138.89 23,105.1K
17:03 6,137.98 6,137.98 6,130.61 6,131.10 74,377.5K
17:04 6,130.44 6,137.46 6,130.44 6,137.46 43,558.4K
17:05 6,138.90 6,140.58 6,137.26 6,137.26 46,966.2K
17:06 6,137.34 6,137.79 6,136.50 6,137.79 17,621.2K
17:07 6,138.38 6,138.38 6,132.74 6,137.38 35,481.7K
17:08 6,138.10 6,145.00 6,138.10 6,143.81 26,565.7K
17:09 6,144.90 6,151.80 6,144.90 6,151.80 21,755.0K
17:10 6,151.65 6,152.10 6,151.65 6,151.77 16,248.0K
17:11 6,151.09 6,151.09 6,150.20 6,150.78 12,341.3K
17:12 6,150.68 6,155.65 6,150.68 6,155.65 20,999.2K
17:13 6,156.38 6,158.22 6,156.38 6,158.22 25,230.2K
17:14 6,159.65 6,159.76 6,156.85 6,156.85 24,056.2K
17:15 6,149.16 6,151.93 6,149.16 6,151.93 11,565.4K
17:16 6,151.09 6,153.20 6,151.09 6,153.20 5,329.6K
17:17 6,155.67 6,158.27 6,155.67 6,158.27 26,707.6K
17:18 6,158.61 6,158.61 6,158.13 6,158.57 9,147.8K
17:19 6,158.88 6,158.88 6,157.01 6,157.01 4,150.8K
17:20 6,153.57 6,153.57 6,148.41 6,148.41 13,725.4K
17:21 6,147.32 6,149.94 6,147.32 6,149.44 6,196.7K
17:22 6,150.58 6,150.58 6,143.33 6,143.33 13,083.6K
17:23 6,144.84 6,145.95 6,144.76 6,145.95 18,871.1K
17:24 6,145.96 6,145.96 6,144.51 6,145.28 25,184.6K
17:25 6,143.56 6,145.11 6,143.56 6,145.11 12,174.2K
17:26 6,143.35 6,143.35 6,136.86 6,139.38 30,554.8K
17:27 6,141.70 6,144.92 6,141.70 6,144.57 6,700.4K
17:28 6,142.00 6,142.53 6,141.63 6,141.88 4,672.7K
17:29 6,141.90 6,141.90 6,140.66 6,140.84 5,623.5K
17:30 6,140.84 6,140.84 6,137.43 6,137.43 8,217.3K
17:31 6,137.04 6,137.04 6,130.98 6,130.98 20,106.8K
17:32 6,132.46 6,148.35 6,132.46 6,148.35 23,929.3K
17:33 6,148.73 6,151.32 6,148.73 6,150.27 14,691.9K
17:34 6,149.88 6,150.33 6,149.83 6,149.98 5,533.3K
17:35 6,150.89 6,150.89 6,148.13 6,150.24 19,505.6K
17:36 6,149.01 6,149.01 6,147.42 6,147.42 10,709.1K
17:37 6,148.17 6,152.44 6,148.17 6,152.44 16,654.4K
17:38 6,153.74 6,155.36 6,153.74 6,155.36 14,390.2K
17:39 6,157.55 6,158.59 6,157.26 6,157.26 12,451.3K
17:40 6,153.65 6,153.82 6,151.74 6,152.63 12,380.6K
17:41 6,151.95 6,154.83 6,151.69 6,154.83 18,930.9K
17:42 6,154.92 6,156.93 6,154.92 6,156.93 11,667.4K
17:43 6,157.64 6,157.69 6,152.88 6,152.88 14,374.9K
17:44 6,151.75 6,151.77 6,148.91 6,149.31 15,006.6K
17:45 6,149.19 6,149.81 6,148.32 6,149.81 9,188.1K
17:46 6,148.12 6,149.80 6,148.12 6,149.09 9,151.7K
17:47 6,149.15 6,149.15 6,147.29 6,147.62 10,569.9K
17:48 6,147.26 6,147.26 6,144.94 6,144.94 8,002.8K
17:49 6,145.66 6,145.66 6,144.30 6,144.30 7,960.7K
17:50 6,144.58 6,145.99 6,144.00 6,145.99 14,462.8K
17:51 6,145.64 6,145.93 6,141.73 6,141.73 12,431.2K
17:52 6,140.86 6,140.86 6,138.74 6,138.74 18,452.0K
17:53 6,137.88 6,140.42 6,137.31 6,140.42 21,160.7K
17:54 6,142.47 6,142.47 6,131.76 6,131.76 61,321.0K
17:55 6,131.35 6,134.14 6,130.72 6,134.14 25,636.1K
17:56 6,133.55 6,133.55 6,130.68 6,133.34 35,136.6K
17:57 6,132.82 6,133.92 6,132.82 6,133.42 64,415.2K
17:58 6,133.82 6,133.82 6,131.45 6,131.45 24,331.6K
17:59 6,131.00 6,131.00 6,125.93 6,125.93 25,987.4K
18:00 6,125.33 6,128.01 6,125.33 6,128.01 39,953.6K
18:01 6,123.66 6,123.66 6,114.74 6,114.74 90,724.0K
18:02 6,113.10 6,113.10 6,111.59 6,111.59 32,263.2K
18:03 6,109.63 6,109.63 6,105.00 6,105.00 40,225.0K
18:04 6,105.85 6,110.12 6,105.85 6,110.12 34,371.6K
18:05 6,106.84 6,106.95 6,104.78 6,104.78 53,485.3K
18:06 6,104.19 6,104.84 6,102.96 6,102.96 52,557.9K
18:07 6,100.72 6,108.85 6,100.72 6,108.85 46,574.5K
18:08 6,109.00 6,112.38 6,109.00 6,112.38 37,764.8K
18:09 6,111.93 6,113.03 6,110.40 6,110.40 27,644.4K
18:10 6,110.86 6,110.86 6,109.98 6,110.86 19,255.8K
18:11 6,111.08 6,112.47 6,111.01 6,112.47 33,040.8K
18:12 6,111.49 6,111.97 6,111.49 6,111.60 14,587.9K
18:13 6,111.35 6,111.35 6,109.72 6,109.72 12,172.3K
18:14 6,109.36 6,110.93 6,109.36 6,110.93 28,061.1K
18:15 6,112.00 6,112.18 6,111.40 6,111.95 8,459.7K
18:16 6,112.64 6,113.97 6,112.64 6,113.97 26,437.6K
18:17 6,113.28 6,113.28 6,111.06 6,111.06 9,900.7K
18:18 6,109.85 6,110.45 6,109.85 6,110.18 17,725.0K
18:19 6,110.56 6,110.56 6,108.08 6,108.08 23,781.2K
18:20 6,107.10 6,107.10 6,105.31 6,105.31 13,554.8K
18:21 6,105.19 6,105.19 6,103.07 6,103.07 23,154.9K
18:22 6,103.83 6,105.28 6,103.51 6,104.89 12,499.5K
18:23 6,104.16 6,104.16 6,102.95 6,102.95 13,046.7K
18:24 6,104.29 6,104.29 6,101.48 6,101.48 24,697.2K
18:25 6,107.13 6,107.13 6,100.40 6,100.40 49,815.9K
18:26 6,098.38 6,100.57 6,098.38 6,100.26 27,002.7K
18:27 6,100.23 6,100.23 6,099.05 6,099.05 14,924.2K
18:28 6,098.65 6,098.65 6,096.57 6,096.57 25,955.3K
18:29 6,097.47 6,097.47 6,095.09 6,095.09 18,332.8K
18:30 6,095.17 6,096.39 6,094.48 6,096.39 19,997.4K
18:31 6,095.71 6,097.06 6,095.22 6,097.06 18,731.0K
18:32 6,097.16 6,098.16 6,096.57 6,098.16 13,477.0K
18:33 6,097.38 6,097.86 6,096.47 6,096.47 16,927.9K
18:34 6,095.14 6,095.14 6,092.76 6,092.76 35,270.2K
18:35 6,093.82 6,094.12 6,093.23 6,094.12 16,118.0K
18:36 6,094.88 6,097.77 6,094.88 6,097.77 23,084.2K
18:37 6,100.78 6,106.05 6,100.78 6,103.50 49,932.7K
18:38 6,104.18 6,104.44 6,104.06 6,104.40 26,892.2K
18:39 6,104.52 6,106.63 6,104.52 6,104.93 19,038.8K
18:40 6,105.46 6,105.46 6,105.46 6,105.46 3,401.4K
18:51 6,093.11 6,093.11 6,093.11 6,093.11 152,797.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles