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 6,090.43 6,092.85 6,090.43 6,092.85 66,187.5K
10:01 6,091.19 6,100.19 6,091.19 6,100.19 43,772.7K
10:02 6,098.94 6,098.94 6,087.89 6,087.89 37,525.8K
10:03 6,082.73 6,084.69 6,079.60 6,084.69 58,654.6K
10:04 6,086.60 6,087.20 6,083.90 6,083.90 28,830.2K
10:05 6,083.02 6,087.10 6,081.69 6,087.10 29,459.4K
10:06 6,095.02 6,095.02 6,084.69 6,084.69 54,716.5K
10:07 6,083.12 6,085.33 6,082.54 6,085.33 30,871.1K
10:08 6,083.81 6,086.50 6,083.81 6,083.99 36,545.4K
10:09 6,076.59 6,077.28 6,076.05 6,076.13 59,852.8K
10:10 6,078.05 6,079.97 6,078.05 6,078.53 25,200.9K
10:11 6,076.32 6,076.78 6,076.32 6,076.50 13,702.8K
10:12 6,077.38 6,078.74 6,077.33 6,077.91 15,283.1K
10:13 6,079.10 6,082.95 6,079.10 6,082.95 20,829.1K
10:14 6,087.30 6,088.26 6,085.30 6,085.30 22,965.6K
10:15 6,086.44 6,094.19 6,086.44 6,094.19 45,226.1K
10:16 6,093.94 6,093.94 6,089.41 6,089.69 39,112.4K
10:17 6,091.27 6,092.10 6,088.97 6,088.97 12,903.7K
10:18 6,090.36 6,090.36 6,087.34 6,087.34 8,257.1K
10:19 6,086.68 6,086.68 6,084.84 6,084.84 34,084.8K
10:20 6,085.32 6,094.88 6,085.32 6,093.43 17,245.9K
10:21 6,093.22 6,095.65 6,093.22 6,095.65 5,573.8K
10:22 6,096.24 6,096.44 6,095.36 6,095.55 20,164.8K
10:23 6,097.10 6,097.49 6,095.97 6,095.97 14,215.2K
10:24 6,096.47 6,098.43 6,095.69 6,098.43 21,086.2K
10:25 6,098.69 6,100.41 6,098.05 6,098.05 15,730.0K
10:26 6,097.21 6,098.62 6,097.21 6,098.62 9,919.9K
10:27 6,096.95 6,098.04 6,096.95 6,098.04 16,960.9K
10:28 6,098.49 6,098.66 6,097.94 6,098.66 10,426.2K
10:29 6,099.48 6,100.84 6,099.48 6,100.84 9,462.8K
10:30 6,102.03 6,104.13 6,102.03 6,104.13 27,698.8K
10:31 6,102.07 6,102.79 6,100.82 6,101.18 24,216.4K
10:32 6,101.46 6,101.46 6,096.92 6,096.92 10,025.3K
10:33 6,098.50 6,098.50 6,092.00 6,092.00 17,478.0K
10:34 6,093.90 6,093.90 6,085.49 6,085.49 28,678.3K
10:35 6,084.89 6,084.89 6,069.38 6,069.38 70,189.8K
10:36 6,068.87 6,071.79 6,068.87 6,071.73 48,285.8K
10:37 6,073.22 6,073.80 6,071.41 6,073.80 44,792.8K
10:38 6,075.95 6,075.95 6,065.87 6,065.87 25,545.3K
10:39 6,067.02 6,068.25 6,051.84 6,051.84 88,430.4K
10:40 6,052.98 6,054.95 6,052.98 6,053.84 137,093.1K
10:41 6,052.29 6,052.29 6,046.87 6,047.37 116,939.5K
10:42 6,051.09 6,051.09 6,047.55 6,047.55 61,678.9K
10:43 6,048.15 6,056.76 6,048.15 6,056.76 50,865.2K
10:44 6,058.45 6,058.45 6,051.42 6,051.42 31,637.5K
10:45 6,050.75 6,058.37 6,050.75 6,058.37 19,953.8K
10:46 6,057.56 6,057.56 6,052.52 6,055.47 20,966.2K
10:47 6,059.49 6,061.99 6,057.30 6,057.30 21,843.7K
10:48 6,057.30 6,058.46 6,056.59 6,058.46 10,613.3K
10:49 6,059.92 6,059.92 6,051.94 6,051.94 62,032.5K
10:50 6,049.48 6,049.48 6,038.96 6,040.49 53,560.5K
10:51 6,035.62 6,035.89 6,034.57 6,034.57 54,972.1K
10:52 6,033.22 6,039.15 6,029.05 6,029.05 79,214.8K
10:53 6,028.27 6,029.83 6,028.27 6,029.20 43,749.6K
10:54 6,029.27 6,029.63 6,027.42 6,029.07 29,087.4K
10:55 6,027.07 6,027.18 6,026.02 6,026.20 44,487.9K
10:56 6,025.13 6,036.08 6,025.13 6,036.08 49,862.3K
10:57 6,036.80 6,040.47 6,035.61 6,040.47 38,319.4K
10:58 6,038.91 6,038.91 6,038.14 6,038.53 31,155.2K
10:59 6,036.37 6,036.37 6,028.77 6,029.43 37,216.3K
11:00 6,028.54 6,030.99 6,028.54 6,030.48 19,696.6K
11:01 6,028.76 6,030.88 6,028.76 6,029.75 41,177.5K
11:02 6,029.76 6,030.15 6,029.76 6,030.15 10,446.7K
11:03 6,030.28 6,032.67 6,030.28 6,032.67 10,979.7K
11:04 6,030.57 6,031.15 6,030.14 6,030.14 17,572.5K
11:05 6,031.40 6,046.32 6,031.40 6,046.18 47,262.6K
11:06 6,043.76 6,044.06 6,043.21 6,043.21 22,546.2K
11:07 6,042.02 6,042.02 6,039.67 6,041.33 13,611.0K
11:08 6,044.04 6,047.62 6,042.98 6,047.62 47,754.9K
11:09 6,048.19 6,048.19 6,044.06 6,044.06 15,244.5K
11:10 6,042.54 6,043.65 6,042.54 6,043.65 16,036.3K
11:11 6,047.59 6,051.09 6,047.59 6,050.52 58,348.8K
11:12 6,048.28 6,048.28 6,047.28 6,047.57 42,594.8K
11:13 6,047.33 6,049.35 6,047.33 6,049.06 36,374.0K
11:14 6,042.94 6,046.26 6,042.94 6,046.26 33,678.9K
11:15 6,046.64 6,049.85 6,046.64 6,049.09 26,947.3K
11:16 6,043.75 6,045.11 6,043.75 6,044.89 48,538.8K
11:17 6,042.99 6,044.71 6,042.16 6,044.71 29,373.3K
11:18 6,046.05 6,046.05 6,042.24 6,043.76 11,482.0K
11:19 6,041.43 6,043.68 6,041.43 6,041.61 26,648.9K
11:20 6,042.44 6,043.98 6,042.44 6,043.98 11,420.6K
11:21 6,044.20 6,047.07 6,044.20 6,047.07 24,389.4K
11:22 6,049.09 6,049.09 6,044.63 6,046.68 16,774.1K
11:23 6,046.74 6,048.63 6,046.74 6,048.63 6,287.9K
11:24 6,050.25 6,050.27 6,047.27 6,047.27 33,614.0K
11:25 6,048.35 6,049.24 6,041.68 6,041.68 20,129.5K
11:26 6,039.82 6,040.23 6,039.76 6,039.81 40,503.1K
11:27 6,038.81 6,041.06 6,037.98 6,041.06 13,760.7K
11:28 6,041.08 6,041.08 6,034.82 6,034.82 18,008.9K
11:29 6,035.37 6,035.37 6,033.47 6,034.30 22,533.2K
11:30 6,034.11 6,034.11 6,031.45 6,031.83 23,580.4K
11:31 6,026.43 6,026.43 6,021.16 6,023.25 56,943.9K
11:32 6,022.31 6,022.88 6,021.14 6,021.14 28,585.9K
11:33 6,019.45 6,019.45 6,012.02 6,012.02 42,029.3K
11:34 6,010.41 6,010.84 6,008.41 6,008.41 47,708.3K
11:35 6,011.02 6,011.02 6,009.45 6,009.67 32,248.3K
11:36 6,010.60 6,011.05 6,009.48 6,011.05 29,534.4K
11:37 6,011.43 6,011.43 6,008.81 6,008.81 29,654.4K
11:38 6,011.64 6,011.64 6,008.86 6,009.04 65,791.2K
11:39 6,007.99 6,009.08 6,007.46 6,007.72 28,108.8K
11:40 6,007.35 6,012.21 6,007.35 6,012.21 32,989.3K
11:41 6,011.41 6,011.57 6,005.49 6,005.49 26,115.0K
11:42 6,005.07 6,005.07 6,003.05 6,003.34 17,170.1K
11:43 6,000.11 6,000.11 5,999.53 6,000.02 35,346.1K
11:44 6,000.16 6,001.69 5,996.70 5,996.70 62,777.7K
11:45 5,996.25 5,997.27 5,995.95 5,997.00 11,013.9K
11:46 6,003.09 6,003.11 6,001.02 6,001.02 37,385.5K
11:47 5,998.67 5,998.90 5,997.49 5,998.20 13,521.6K
11:48 5,996.36 5,998.99 5,996.18 5,998.99 18,240.5K
11:49 6,000.45 6,002.39 6,000.45 6,002.39 26,855.9K
11:50 6,003.03 6,003.49 6,002.50 6,002.50 17,061.5K
11:51 6,002.01 6,002.91 6,002.01 6,002.51 19,323.6K
11:52 6,003.82 6,004.13 6,002.38 6,002.38 35,449.9K
11:53 6,002.43 6,002.47 6,000.77 6,000.77 19,255.6K
11:54 5,998.76 6,001.57 5,998.76 5,999.02 48,488.3K
11:55 5,998.24 5,999.89 5,997.71 5,997.77 82,317.3K
11:56 5,998.46 6,000.08 5,998.38 6,000.08 67,352.9K
11:57 6,000.88 6,000.88 5,998.21 5,998.21 31,671.6K
11:58 5,995.53 5,999.46 5,995.53 5,999.46 42,427.8K
11:59 6,000.57 6,001.35 6,000.09 6,001.35 41,552.0K
12:00 6,001.86 6,001.86 5,999.31 5,999.31 30,011.5K
12:01 5,999.58 5,999.58 5,994.03 5,994.03 82,147.4K
12:02 5,993.25 5,993.25 5,988.97 5,990.05 61,989.1K
12:03 5,989.86 5,989.86 5,987.20 5,987.20 28,425.1K
12:04 5,986.63 5,987.17 5,985.35 5,987.17 42,132.0K
12:05 5,985.95 5,985.95 5,983.78 5,983.78 41,724.9K
12:06 5,983.04 5,993.52 5,981.31 5,993.52 63,316.8K
12:07 5,992.75 5,998.85 5,992.75 5,998.85 65,653.9K
12:08 6,001.18 6,001.96 6,000.61 6,001.28 59,595.1K
12:09 6,001.98 6,004.37 6,001.54 6,004.37 52,577.5K
12:10 6,003.67 6,011.92 6,003.67 6,011.92 54,575.0K
12:11 6,011.18 6,011.18 6,009.34 6,010.14 61,746.3K
12:12 6,010.67 6,012.30 6,010.17 6,011.70 20,011.2K
12:13 6,012.12 6,012.12 6,010.59 6,011.93 41,552.7K
12:14 6,011.32 6,012.19 6,011.19 6,012.19 21,766.7K
12:15 6,012.38 6,014.37 6,008.02 6,008.02 36,077.1K
12:16 6,010.25 6,012.62 6,010.25 6,012.62 22,501.6K
12:17 6,011.39 6,014.97 6,011.39 6,013.85 20,348.4K
12:18 6,013.71 6,013.71 6,010.05 6,011.11 11,598.9K
12:19 6,009.31 6,009.31 6,005.19 6,005.19 25,285.0K
12:20 6,004.47 6,008.04 6,004.47 6,008.04 19,905.8K
12:21 6,010.86 6,012.32 6,010.86 6,012.32 26,515.5K
12:22 6,015.79 6,015.79 6,013.51 6,013.51 20,993.6K
12:23 6,014.93 6,015.53 6,014.93 6,015.50 12,780.5K
12:24 6,015.26 6,015.26 6,014.21 6,014.21 20,449.5K
12:25 6,012.42 6,012.42 6,009.28 6,010.71 20,640.2K
12:26 6,012.12 6,017.84 6,012.12 6,017.84 32,039.8K
12:27 6,017.20 6,018.12 6,016.18 6,018.12 18,476.2K
12:28 6,018.13 6,026.32 6,018.13 6,026.32 55,248.9K
12:29 6,026.40 6,030.27 6,026.40 6,030.27 42,268.1K
12:30 6,031.77 6,036.42 6,031.77 6,036.42 29,667.8K
12:31 6,036.21 6,045.18 6,036.21 6,045.18 57,538.0K
12:32 6,049.08 6,049.08 6,044.22 6,044.25 43,710.9K
12:33 6,041.96 6,042.88 6,041.96 6,042.81 32,807.2K
12:34 6,041.36 6,041.39 6,039.36 6,039.36 37,454.1K
12:35 6,040.87 6,040.87 6,037.74 6,037.74 43,116.2K
12:36 6,036.75 6,036.75 6,033.14 6,033.66 42,305.2K
12:37 6,032.70 6,032.70 6,027.03 6,027.03 36,682.7K
12:38 6,028.62 6,032.65 6,028.62 6,032.65 32,356.7K
12:39 6,033.48 6,033.48 6,031.54 6,032.61 23,093.5K
12:40 6,033.67 6,037.80 6,033.67 6,037.80 22,988.9K
12:41 6,040.09 6,040.09 6,027.22 6,027.22 38,524.5K
12:42 6,022.68 6,024.31 6,022.68 6,024.31 19,068.8K
12:43 6,026.32 6,027.24 6,026.25 6,027.24 15,424.6K
12:44 6,026.61 6,026.61 6,024.98 6,024.98 12,166.3K
12:45 6,023.25 6,023.93 6,023.00 6,023.00 18,300.1K
12:46 6,022.78 6,024.65 6,022.78 6,024.65 18,282.0K
12:47 6,024.61 6,024.75 6,022.89 6,024.75 10,510.9K
12:48 6,024.05 6,024.05 6,022.41 6,022.41 15,709.2K
12:49 6,023.28 6,029.24 6,023.28 6,029.24 16,011.7K
12:50 6,027.25 6,027.88 6,027.25 6,027.88 15,192.8K
12:51 6,027.18 6,027.44 6,025.82 6,025.82 12,480.1K
12:52 6,024.60 6,024.74 6,023.47 6,024.22 12,166.4K
12:53 6,024.35 6,024.72 6,023.29 6,023.81 12,214.4K
12:54 6,024.80 6,027.77 6,024.80 6,027.77 7,075.1K
12:55 6,029.11 6,030.55 6,028.91 6,030.55 19,273.2K
12:56 6,031.14 6,032.11 6,029.30 6,029.30 15,566.6K
12:57 6,030.79 6,031.40 6,028.52 6,028.52 16,794.1K
12:58 6,028.05 6,028.05 6,026.12 6,026.12 12,895.3K
12:59 6,021.84 6,021.84 6,018.02 6,020.28 38,942.9K
13:00 6,022.50 6,024.54 6,022.50 6,024.21 12,406.5K
13:01 6,025.72 6,026.14 6,025.62 6,025.62 7,765.8K
13:02 6,025.73 6,027.85 6,025.73 6,027.85 11,115.7K
13:03 6,028.31 6,028.31 6,026.27 6,026.27 7,144.6K
13:04 6,028.51 6,029.50 6,028.05 6,028.05 12,274.0K
13:05 6,029.39 6,029.39 6,027.60 6,028.07 17,544.9K
13:06 6,028.05 6,028.05 6,026.05 6,026.31 5,374.8K
13:07 6,027.70 6,028.25 6,027.70 6,028.25 9,358.4K
13:08 6,028.93 6,029.21 6,028.93 6,029.21 8,801.9K
13:09 6,029.31 6,029.49 6,029.31 6,029.31 11,397.7K
13:10 6,029.05 6,031.07 6,029.05 6,029.41 6,774.9K
13:11 6,028.76 6,028.96 6,026.85 6,028.96 12,322.2K
13:12 6,028.62 6,028.64 6,027.81 6,028.39 10,668.0K
13:13 6,029.10 6,029.10 6,026.43 6,026.43 5,980.2K
13:14 6,026.09 6,026.09 6,025.39 6,025.99 3,247.7K
13:15 6,026.55 6,026.55 6,023.54 6,024.14 9,191.5K
13:16 6,023.80 6,027.08 6,023.80 6,027.08 12,429.7K
13:17 6,027.37 6,033.34 6,027.37 6,032.26 27,629.3K
13:18 6,033.36 6,033.36 6,032.31 6,033.29 9,600.3K
13:19 6,034.26 6,034.70 6,034.26 6,034.48 13,159.3K
13:20 6,034.78 6,034.78 6,033.29 6,034.16 6,601.0K
13:21 6,035.36 6,039.34 6,035.36 6,039.34 14,916.5K
13:22 6,039.49 6,039.71 6,037.41 6,037.93 11,565.6K
13:23 6,038.37 6,039.69 6,038.36 6,038.69 10,652.3K
13:24 6,037.79 6,038.89 6,037.08 6,038.89 31,474.3K
13:25 6,040.28 6,044.24 6,040.28 6,043.12 19,385.5K
13:26 6,044.27 6,044.27 6,036.74 6,036.74 35,433.1K
13:27 6,038.02 6,038.02 6,036.38 6,036.50 4,956.2K
13:28 6,036.10 6,036.57 6,033.31 6,036.57 11,405.7K
13:29 6,037.37 6,038.61 6,037.37 6,038.38 21,718.2K
13:30 6,038.03 6,038.24 6,037.66 6,037.66 18,757.1K
13:31 6,037.06 6,038.58 6,037.06 6,038.08 21,515.2K
13:32 6,037.77 6,037.77 6,034.78 6,034.85 14,562.4K
13:33 6,035.77 6,038.57 6,035.31 6,038.57 11,156.2K
13:34 6,038.43 6,038.43 6,036.52 6,036.52 5,778.5K
13:35 6,036.32 6,036.49 6,035.18 6,035.18 3,760.3K
13:36 6,034.65 6,034.98 6,034.46 6,034.98 7,118.8K
13:37 6,034.89 6,037.12 6,034.89 6,036.82 3,376.3K
13:38 6,036.97 6,036.97 6,033.88 6,033.88 4,094.7K
13:39 6,035.49 6,035.49 6,033.67 6,034.51 4,621.2K
13:40 6,034.87 6,040.10 6,034.87 6,040.10 11,787.4K
13:41 6,038.75 6,041.04 6,038.75 6,041.04 12,056.8K
13:42 6,040.92 6,041.21 6,040.06 6,040.06 6,767.6K
13:43 6,039.76 6,039.76 6,038.95 6,038.95 10,404.5K
13:44 6,038.95 6,039.54 6,038.95 6,039.11 5,103.8K
13:45 6,038.71 6,039.48 6,038.05 6,038.05 5,787.3K
13:46 6,038.75 6,039.17 6,037.68 6,039.17 8,765.2K
13:47 6,040.30 6,041.88 6,040.30 6,041.88 9,116.5K
13:48 6,044.19 6,044.24 6,041.96 6,044.20 26,162.1K
13:49 6,045.51 6,045.81 6,044.35 6,044.35 47,526.0K
13:50 6,046.70 6,049.00 6,046.56 6,046.88 67,840.7K
13:51 6,048.11 6,050.07 6,048.11 6,049.39 32,795.2K
13:52 6,047.56 6,049.50 6,047.56 6,048.15 63,613.2K
13:53 6,048.25 6,050.25 6,046.61 6,046.61 20,724.6K
13:54 6,047.32 6,048.40 6,047.32 6,048.40 8,386.2K
13:55 6,048.09 6,049.67 6,048.09 6,049.67 10,663.5K
13:56 6,050.23 6,053.05 6,050.23 6,053.05 16,304.2K
13:57 6,054.66 6,056.52 6,054.66 6,055.91 88,792.5K
13:58 6,055.18 6,055.18 6,046.55 6,046.55 32,821.1K
13:59 6,045.85 6,045.85 6,042.87 6,044.49 18,355.2K
14:00 6,045.20 6,054.88 6,045.20 6,054.88 113,226.0K
14:01 6,056.15 6,061.01 6,056.15 6,061.01 67,806.5K
14:02 6,063.80 6,064.19 6,061.76 6,064.19 37,667.6K
14:03 6,063.51 6,070.07 6,063.51 6,070.07 42,045.3K
14:04 6,069.48 6,069.48 6,066.66 6,068.26 35,011.1K
14:05 6,069.11 6,069.11 6,056.01 6,056.01 53,020.4K
14:06 6,059.48 6,060.64 6,059.08 6,060.64 14,319.0K
14:07 6,062.19 6,062.19 6,058.03 6,058.18 23,563.7K
14:08 6,056.58 6,057.06 6,056.53 6,057.06 15,638.7K
14:09 6,056.38 6,058.53 6,056.38 6,058.51 17,667.0K
14:10 6,053.95 6,055.50 6,053.95 6,055.50 18,697.8K
14:11 6,057.84 6,059.45 6,057.53 6,058.32 27,086.5K
14:12 6,058.57 6,058.57 6,052.45 6,052.45 25,655.9K
14:13 6,050.16 6,050.27 6,048.28 6,050.27 22,043.8K
14:14 6,052.36 6,052.36 6,049.76 6,049.76 12,709.9K
14:15 6,049.17 6,050.68 6,049.17 6,050.47 7,648.8K
14:16 6,052.76 6,053.86 6,049.73 6,049.73 19,688.4K
14:17 6,050.14 6,050.14 6,043.92 6,043.92 40,903.8K
14:18 6,045.03 6,045.03 6,043.79 6,043.79 21,142.6K
14:19 6,045.85 6,046.92 6,044.22 6,044.22 12,695.8K
14:20 6,043.42 6,043.42 6,039.73 6,039.73 28,076.2K
14:21 6,041.05 6,041.78 6,039.14 6,039.14 17,504.5K
14:22 6,038.97 6,038.97 6,037.49 6,038.02 17,097.0K
14:23 6,037.51 6,038.05 6,037.03 6,038.05 17,170.1K
14:24 6,037.79 6,038.46 6,037.78 6,038.46 3,850.7K
14:25 6,036.86 6,037.22 6,036.86 6,037.11 10,389.0K
14:26 6,036.83 6,037.04 6,036.43 6,036.43 7,575.6K
14:27 6,036.74 6,039.34 6,036.74 6,039.34 6,609.5K
14:28 6,040.73 6,042.91 6,040.73 6,042.91 10,992.3K
14:29 6,044.14 6,047.91 6,044.14 6,047.91 24,125.2K
14:30 6,047.93 6,048.08 6,040.58 6,040.58 13,396.3K
14:31 6,041.43 6,044.33 6,041.43 6,044.33 4,897.0K
14:32 6,043.93 6,044.94 6,043.93 6,044.76 4,444.0K
14:33 6,045.17 6,048.69 6,044.97 6,048.69 6,715.2K
14:34 6,048.67 6,048.67 6,047.55 6,047.84 16,540.4K
14:35 6,047.97 6,047.97 6,041.14 6,042.52 12,659.4K
14:36 6,042.10 6,043.38 6,041.98 6,043.38 9,213.7K
14:37 6,043.44 6,046.08 6,043.44 6,046.08 2,621.8K
14:38 6,045.56 6,047.75 6,045.56 6,047.75 5,056.3K
14:39 6,049.52 6,052.25 6,049.52 6,052.25 13,519.1K
14:40 6,052.76 6,052.76 6,048.10 6,050.70 9,757.9K
14:41 6,051.46 6,052.41 6,050.85 6,050.85 13,965.4K
14:42 6,050.88 6,050.88 6,047.99 6,048.84 14,907.5K
14:43 6,049.91 6,051.08 6,049.07 6,051.08 11,481.2K
14:44 6,050.99 6,052.62 6,050.99 6,052.62 4,458.7K
14:45 6,048.50 6,050.21 6,048.50 6,049.58 6,250.7K
14:46 6,050.41 6,050.41 6,047.31 6,047.31 11,532.1K
14:47 6,045.22 6,048.28 6,045.04 6,048.28 10,536.6K
14:48 6,047.81 6,047.81 6,046.96 6,046.96 13,193.2K
14:49 6,048.07 6,048.42 6,046.64 6,048.42 4,475.7K
14:50 6,047.59 6,047.59 6,042.02 6,042.02 30,803.7K
14:51 6,039.43 6,039.43 6,031.64 6,031.64 49,453.1K
14:52 6,030.52 6,030.52 6,023.35 6,023.35 43,818.2K
14:53 6,021.76 6,021.76 6,020.63 6,020.84 34,845.9K
14:54 6,021.27 6,024.03 6,021.27 6,024.03 21,387.6K
14:55 6,023.97 6,026.32 6,023.97 6,026.32 10,732.8K
14:56 6,027.34 6,027.78 6,023.30 6,023.30 10,599.7K
14:57 6,022.73 6,022.73 6,019.07 6,019.07 17,536.2K
14:58 6,018.79 6,018.79 6,014.39 6,014.39 30,200.0K
14:59 6,015.33 6,016.86 6,015.33 6,016.76 10,311.2K
15:00 6,016.70 6,016.70 6,011.50 6,012.59 25,405.5K
15:01 6,012.14 6,014.54 6,012.14 6,014.54 27,415.4K
15:02 6,013.24 6,013.92 6,012.12 6,012.12 18,814.9K
15:03 6,012.16 6,012.70 6,011.72 6,012.70 26,076.8K
15:04 6,011.78 6,011.78 6,011.39 6,011.39 21,363.9K
15:05 6,012.31 6,017.57 6,012.31 6,017.57 23,969.9K
15:06 6,016.41 6,018.40 6,016.41 6,018.40 8,081.6K
15:07 6,017.33 6,017.75 6,014.53 6,014.53 4,590.9K
15:08 6,015.16 6,015.16 6,013.99 6,014.31 8,181.7K
15:09 6,015.11 6,015.83 6,015.11 6,015.83 7,104.9K
15:10 6,014.49 6,014.49 6,011.58 6,011.58 4,471.9K
15:11 6,011.45 6,011.45 6,009.07 6,009.07 21,954.5K
15:12 6,008.20 6,009.25 6,005.17 6,005.17 27,786.5K
15:13 6,002.33 6,004.58 6,002.33 6,003.80 25,923.0K
15:14 6,003.82 6,003.82 6,003.29 6,003.29 19,138.7K
15:15 6,003.57 6,005.22 6,003.57 6,004.61 30,695.2K
15:16 6,004.88 6,006.92 6,004.88 6,006.92 22,018.6K
15:17 6,006.89 6,008.79 6,006.48 6,008.79 5,825.5K
15:18 6,009.78 6,010.81 6,009.78 6,010.44 6,711.6K
15:19 6,009.13 6,009.33 6,008.80 6,009.11 6,902.0K
15:20 6,009.40 6,009.85 6,009.07 6,009.07 3,804.0K
15:21 6,009.26 6,009.26 6,006.53 6,006.53 9,045.5K
15:22 6,006.68 6,006.68 6,003.55 6,003.55 56,673.5K
15:23 6,003.43 6,003.43 6,001.05 6,001.05 18,526.1K
15:24 5,999.66 6,000.97 5,999.37 5,999.75 22,756.8K
15:25 5,998.69 5,999.34 5,998.69 5,998.89 22,127.3K
15:26 5,998.55 5,998.55 5,994.40 5,994.40 31,476.2K
15:27 5,995.91 5,996.23 5,995.75 5,996.23 15,286.8K
15:28 5,994.78 5,997.87 5,994.37 5,997.32 20,634.2K
15:29 6,001.15 6,001.90 6,001.15 6,001.23 21,596.5K
15:30 6,005.31 6,005.31 6,003.10 6,004.48 15,177.5K
15:31 6,004.09 6,011.38 6,004.09 6,011.38 33,188.6K
15:32 6,010.06 6,011.98 6,010.06 6,010.55 17,797.5K
15:33 6,007.30 6,008.27 6,007.22 6,008.27 10,904.9K
15:34 6,006.22 6,008.30 6,006.22 6,008.30 3,801.0K
15:35 6,009.81 6,010.44 6,009.38 6,009.38 10,384.7K
15:36 6,007.72 6,007.72 6,000.88 6,000.88 39,095.3K
15:37 5,999.90 5,999.90 5,998.44 5,998.44 20,708.2K
15:38 5,998.69 6,006.57 5,998.69 6,005.89 18,641.8K
15:39 6,005.09 6,005.09 6,002.19 6,002.94 12,023.5K
15:40 6,002.93 6,002.93 5,998.34 5,998.34 15,412.5K
15:41 5,996.80 5,997.35 5,995.51 5,995.51 18,345.3K
15:42 5,992.65 5,995.37 5,992.65 5,994.17 34,013.0K
15:43 5,993.42 5,993.42 5,990.75 5,990.75 11,803.5K
15:44 5,990.48 5,990.48 5,988.33 5,988.33 18,888.7K
15:45 5,987.64 5,987.64 5,983.50 5,983.50 32,288.3K
15:46 5,981.51 5,983.76 5,980.56 5,983.76 49,500.4K
15:47 5,985.41 5,986.69 5,984.62 5,986.69 14,808.8K
15:48 5,987.30 5,991.07 5,987.30 5,991.07 16,674.9K
15:49 5,988.90 5,991.57 5,988.90 5,991.57 18,592.8K
15:50 5,991.70 5,991.70 5,989.48 5,989.48 15,890.6K
15:51 5,984.63 5,988.38 5,984.63 5,988.38 22,309.3K
15:52 5,994.26 5,996.70 5,994.26 5,995.83 15,483.2K
15:53 5,996.74 5,996.74 5,991.49 5,991.49 30,873.8K
15:54 5,991.17 5,991.17 5,987.62 5,987.62 18,436.3K
15:55 5,987.68 5,987.68 5,987.20 5,987.33 24,015.5K
15:56 5,987.56 5,988.21 5,987.56 5,987.66 12,924.5K
15:57 5,988.86 5,990.13 5,988.48 5,990.13 8,197.3K
15:58 5,992.31 5,992.77 5,991.45 5,992.77 10,349.7K
15:59 5,993.35 5,993.35 5,992.87 5,993.09 9,197.3K
16:00 5,993.53 5,993.53 5,991.97 5,992.83 5,664.5K
16:01 5,992.76 5,992.76 5,991.51 5,991.90 5,312.1K
16:02 5,990.44 5,990.50 5,989.34 5,989.50 5,880.2K
16:03 5,990.09 5,990.09 5,989.12 5,989.80 7,765.5K
16:04 5,988.69 5,991.29 5,988.69 5,991.29 11,012.7K
16:05 5,991.21 5,995.38 5,991.21 5,995.38 16,069.7K
16:06 5,995.79 5,998.88 5,995.79 5,998.88 13,126.7K
16:07 6,005.23 6,005.23 6,003.04 6,003.82 28,924.3K
16:08 6,003.60 6,003.60 6,000.44 6,001.14 9,863.9K
16:09 6,000.39 6,005.82 6,000.39 6,005.82 11,510.9K
16:10 6,006.95 6,006.95 5,999.95 5,999.95 28,929.7K
16:11 5,999.38 6,001.57 5,999.38 6,000.62 14,378.3K
16:12 6,000.95 6,003.69 6,000.95 6,003.69 7,012.3K
16:13 6,002.59 6,003.44 6,002.59 6,002.80 12,721.3K
16:14 6,002.46 6,002.50 6,001.53 6,001.53 9,175.5K
16:15 6,000.66 6,000.66 5,996.75 5,996.75 21,604.8K
16:16 5,988.24 5,989.35 5,988.11 5,988.74 41,196.0K
16:17 5,989.26 5,990.00 5,988.74 5,989.94 23,713.7K
16:18 5,987.98 5,987.98 5,981.85 5,982.76 33,620.4K
16:19 5,978.65 5,979.66 5,978.65 5,979.04 89,118.6K
16:20 5,979.95 5,983.05 5,979.95 5,981.36 36,611.6K
16:21 5,980.53 5,980.53 5,977.70 5,977.78 35,795.4K
16:22 5,978.33 5,982.51 5,978.33 5,981.28 10,505.4K
16:23 5,982.12 5,989.96 5,982.12 5,989.96 15,626.9K
16:24 5,991.12 5,991.35 5,989.89 5,989.89 7,783.4K
16:25 5,989.34 5,989.34 5,986.62 5,986.62 5,776.2K
16:26 5,986.26 5,986.26 5,983.15 5,983.40 7,161.6K
16:27 5,982.48 5,982.49 5,980.89 5,980.89 16,995.3K
16:28 5,983.08 5,983.96 5,982.93 5,983.96 10,865.9K
16:29 5,984.75 5,987.74 5,984.75 5,987.74 65,839.4K
16:30 5,988.86 5,990.13 5,988.86 5,990.13 34,054.1K
16:31 5,989.70 5,989.70 5,989.32 5,989.38 29,142.2K
16:32 5,989.11 5,990.68 5,989.11 5,990.27 18,189.0K
16:33 5,989.50 5,994.19 5,989.50 5,994.19 23,324.3K
16:34 5,994.94 5,998.34 5,994.94 5,995.66 59,197.9K
16:35 5,996.43 6,002.87 5,996.43 6,002.87 37,290.0K
16:36 6,005.76 6,005.76 6,003.97 6,004.82 24,798.0K
16:37 6,001.84 6,002.01 6,001.68 6,002.01 25,716.5K
16:38 6,001.40 6,001.84 6,000.82 6,000.82 12,809.4K
16:39 6,001.31 6,001.31 6,000.65 6,000.65 8,742.4K
16:40 6,000.05 6,004.51 6,000.05 6,004.51 7,681.0K
16:41 6,007.75 6,015.73 6,007.75 6,013.51 43,854.0K
16:42 6,010.29 6,010.68 6,009.45 6,010.67 14,918.8K
16:43 6,011.07 6,011.07 6,003.91 6,003.91 29,498.9K
16:44 6,005.87 6,005.87 6,000.52 6,000.52 18,399.1K
16:45 5,999.64 6,003.28 5,999.64 6,001.49 20,980.1K
16:46 6,001.17 6,003.94 5,997.71 5,997.71 41,820.9K
16:47 5,999.36 6,001.83 5,999.36 6,001.83 21,962.2K
16:48 6,002.04 6,002.15 6,001.57 6,002.05 15,369.8K
16:49 6,002.24 6,002.45 6,001.30 6,001.30 6,730.7K
16:50 5,999.78 6,001.17 5,999.39 6,001.17 12,654.0K
16:51 6,001.24 6,001.24 5,997.40 5,997.40 10,004.0K
16:52 5,997.94 5,998.73 5,997.76 5,998.54 10,332.0K
16:53 5,998.13 6,000.23 5,998.13 6,000.23 5,631.4K
16:54 6,000.84 6,000.84 5,998.70 5,999.09 8,351.7K
16:55 6,004.61 6,006.08 6,004.61 6,005.49 27,076.5K
16:56 6,004.89 6,008.84 6,004.89 6,008.68 25,495.1K
16:57 6,008.42 6,013.12 6,008.19 6,013.12 12,035.3K
16:58 6,013.54 6,013.58 6,011.27 6,011.27 11,973.3K
16:59 6,011.55 6,011.55 6,009.40 6,009.40 8,655.9K
17:00 6,009.58 6,014.56 6,009.58 6,014.56 25,542.8K
17:01 6,014.82 6,021.73 6,014.66 6,021.73 21,325.4K
17:02 6,021.14 6,021.14 6,018.07 6,018.07 16,369.4K
17:03 6,019.61 6,023.47 6,018.68 6,018.68 11,986.3K
17:04 6,017.87 6,017.87 6,013.41 6,013.41 12,690.5K
17:05 6,013.06 6,014.62 6,013.06 6,013.07 11,719.6K
17:06 6,012.20 6,012.20 6,010.67 6,010.71 20,834.5K
17:07 6,010.40 6,010.40 6,008.02 6,008.05 8,229.0K
17:08 6,007.97 6,007.97 6,007.07 6,007.07 9,901.8K
17:09 6,007.25 6,007.25 6,004.97 6,005.47 4,384.9K
17:10 6,005.59 6,011.26 6,005.59 6,011.26 20,334.0K
17:11 6,011.57 6,014.83 6,011.57 6,014.83 16,880.7K
17:12 6,016.68 6,018.11 6,016.68 6,017.11 7,031.1K
17:13 6,017.31 6,018.24 6,014.31 6,014.31 14,047.8K
17:14 6,011.74 6,012.19 6,010.88 6,010.88 18,606.5K
17:15 6,009.83 6,009.84 6,007.69 6,007.69 15,593.8K
17:16 6,006.17 6,006.17 6,000.15 6,000.15 26,261.0K
17:17 5,996.51 5,999.51 5,996.51 5,998.55 26,527.9K
17:18 5,997.80 5,997.80 5,994.68 5,994.82 24,962.0K
17:19 5,995.89 5,995.89 5,993.60 5,994.41 9,536.7K
17:20 5,994.39 5,998.07 5,994.39 5,998.07 8,006.1K
17:21 5,997.81 5,997.89 5,995.87 5,995.87 10,460.3K
17:22 5,994.46 5,995.75 5,993.92 5,995.75 7,080.8K
17:23 5,995.10 5,995.55 5,995.10 5,995.55 9,902.4K
17:24 5,995.21 5,995.21 5,992.26 5,992.26 5,407.8K
17:25 5,991.17 5,991.17 5,988.60 5,988.60 26,494.8K
17:26 5,987.64 5,987.64 5,986.48 5,987.44 20,385.4K
17:27 5,988.38 5,989.19 5,988.38 5,989.10 12,232.1K
17:28 5,988.46 5,989.61 5,988.08 5,988.08 10,691.1K
17:29 5,987.86 5,988.98 5,987.51 5,988.98 6,876.9K
17:30 5,989.26 5,989.26 5,986.50 5,986.50 7,382.4K
17:31 5,985.78 5,985.85 5,983.66 5,983.66 10,686.3K
17:32 5,983.67 5,983.67 5,974.49 5,974.49 35,897.3K
17:33 5,974.09 5,974.09 5,968.91 5,969.62 56,790.5K
17:34 5,970.80 5,970.80 5,966.46 5,966.46 30,172.7K
17:35 5,963.10 5,965.12 5,962.34 5,965.12 66,460.7K
17:36 5,965.00 5,970.33 5,965.00 5,966.99 27,101.0K
17:37 5,969.63 5,969.63 5,967.13 5,968.38 14,159.6K
17:38 5,968.91 5,968.91 5,966.66 5,967.64 9,611.5K
17:39 5,966.99 5,968.63 5,966.99 5,967.88 10,323.9K
17:40 5,966.53 5,969.89 5,966.53 5,969.89 29,760.6K
17:41 5,973.65 5,976.86 5,973.65 5,976.86 18,197.3K
17:42 5,976.60 5,976.60 5,975.23 5,975.72 16,126.8K
17:43 5,974.94 5,974.94 5,969.62 5,970.84 13,440.3K
17:44 5,972.96 5,976.39 5,972.96 5,976.39 13,828.7K
17:45 5,974.19 5,976.06 5,974.19 5,974.41 16,051.0K
17:46 5,974.15 5,974.97 5,973.78 5,974.97 8,420.4K
17:47 5,975.82 5,976.43 5,975.23 5,976.28 23,767.2K
17:48 5,975.24 5,984.37 5,975.24 5,983.80 53,018.5K
17:49 5,983.62 5,983.62 5,980.18 5,980.18 15,777.5K
17:50 5,979.13 5,982.21 5,979.13 5,982.21 7,433.6K
17:51 5,980.38 5,980.72 5,980.12 5,980.72 6,523.6K
17:52 5,981.21 5,981.21 5,980.72 5,980.99 5,640.1K
17:53 5,981.34 5,982.18 5,980.60 5,980.60 28,078.0K
17:54 5,979.07 5,979.57 5,978.86 5,979.57 16,298.2K
17:55 5,980.00 5,980.30 5,979.83 5,980.30 4,642.3K
17:56 5,974.16 5,974.16 5,973.57 5,973.60 25,230.7K
17:57 5,974.53 5,974.53 5,970.38 5,970.38 20,549.4K
17:58 5,969.27 5,970.36 5,969.27 5,969.62 8,959.6K
17:59 5,968.64 5,968.64 5,961.26 5,961.33 60,597.2K
18:00 5,960.38 5,960.38 5,953.29 5,953.29 81,813.1K
18:01 5,951.87 5,960.90 5,951.87 5,956.12 55,123.7K
18:02 5,959.10 5,998.24 5,959.10 5,998.24 125,169.9K
18:03 5,993.53 5,993.53 5,988.64 5,989.35 27,866.8K
18:04 5,990.27 5,990.46 5,986.58 5,990.46 43,400.8K
18:05 5,997.38 6,013.44 5,997.38 6,002.57 106,617.0K
18:06 6,004.16 6,004.16 5,997.83 5,999.55 31,036.1K
18:07 6,000.31 6,000.31 5,994.18 5,994.18 22,938.7K
18:08 5,994.06 6,003.47 5,994.06 6,003.47 23,989.9K
18:09 6,003.09 6,024.95 6,002.43 6,024.95 100,753.4K
18:10 6,031.29 6,050.87 6,031.29 6,050.87 152,846.3K
18:11 6,043.40 6,043.40 6,013.59 6,013.59 99,724.1K
18:12 6,000.69 6,008.99 6,000.69 6,008.17 50,043.0K
18:13 6,008.27 6,013.18 6,008.27 6,013.18 21,101.3K
18:14 6,012.54 6,012.54 6,010.77 6,011.51 30,634.2K
18:15 6,010.60 6,026.46 6,010.60 6,026.30 42,609.9K
18:16 6,025.13 6,025.13 6,018.46 6,018.46 39,397.2K
18:17 6,014.12 6,014.12 5,992.98 5,992.98 65,259.6K
18:18 5,991.12 5,995.38 5,991.00 5,995.38 34,214.1K
18:19 5,991.56 5,991.56 5,984.27 5,989.78 42,693.7K
18:20 5,988.33 5,992.74 5,986.68 5,992.74 22,046.2K
18:21 5,995.89 5,995.89 5,991.43 5,991.43 11,446.1K
18:22 5,990.87 5,995.82 5,990.63 5,995.82 14,869.0K
18:23 5,992.81 5,993.83 5,991.75 5,993.83 12,829.6K
18:24 5,995.86 5,995.86 5,978.43 5,978.43 45,423.0K
18:25 5,973.38 5,983.80 5,973.38 5,983.80 53,593.0K
18:26 5,984.39 5,984.51 5,983.69 5,984.08 14,416.8K
18:27 5,983.43 5,987.21 5,976.74 5,976.74 28,507.7K
18:28 5,974.25 5,975.12 5,972.61 5,975.12 37,808.8K
18:29 5,977.89 5,981.45 5,977.89 5,978.15 34,794.6K
18:30 5,976.18 5,979.54 5,976.18 5,979.54 26,150.7K
18:31 5,976.41 5,976.46 5,975.22 5,976.19 20,802.3K
18:32 5,977.05 5,977.05 5,972.18 5,973.12 78,468.5K
18:33 5,973.52 5,973.52 5,971.67 5,971.93 64,780.8K
18:34 5,963.73 5,964.40 5,963.17 5,963.17 53,327.9K
18:35 5,960.03 5,965.02 5,960.03 5,963.13 76,285.9K
18:36 5,962.63 5,963.57 5,962.63 5,963.47 37,016.6K
18:37 5,963.58 5,963.58 5,961.56 5,961.56 52,255.7K
18:38 5,962.52 5,962.52 5,957.26 5,957.26 90,785.3K
18:39 5,957.21 5,963.81 5,957.21 5,961.20 167,552.2K
18:40 5,958.62 5,958.62 5,958.62 5,958.62 56,951.6K
18:51 5,959.50 5,959.50 5,959.50 5,959.50 59,600.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles