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 6,080.44 6,080.44 6,071.46 6,072.38 86,743.8K
10:01 6,070.38 6,073.99 6,068.63 6,073.99 98,520.8K
10:02 6,068.67 6,076.43 6,068.67 6,076.43 67,020.8K
10:03 6,076.10 6,076.40 6,069.60 6,070.05 49,167.7K
10:04 6,067.78 6,067.78 6,057.90 6,057.90 69,042.1K
10:05 6,058.23 6,058.23 6,057.05 6,057.05 55,614.1K
10:06 6,058.75 6,066.66 6,058.75 6,066.66 57,389.4K
10:07 6,065.16 6,067.91 6,062.85 6,067.91 50,790.3K
10:08 6,068.41 6,069.20 6,067.77 6,069.18 31,576.2K
10:09 6,066.88 6,066.88 6,063.43 6,063.43 67,163.3K
10:10 6,066.32 6,067.13 6,061.91 6,061.91 46,053.7K
10:11 6,059.50 6,059.50 6,055.72 6,057.70 60,767.4K
10:12 6,061.32 6,065.33 6,060.83 6,065.33 54,589.6K
10:13 6,068.87 6,068.87 6,062.72 6,062.72 29,057.1K
10:14 6,063.97 6,067.85 6,063.85 6,067.85 15,889.5K
10:15 6,067.20 6,075.46 6,067.20 6,075.46 37,180.2K
10:16 6,074.80 6,074.80 6,073.83 6,073.83 40,080.8K
10:17 6,072.37 6,072.37 6,069.14 6,069.14 19,045.3K
10:18 6,069.69 6,069.69 6,062.20 6,063.53 22,379.8K
10:19 6,065.61 6,066.20 6,065.00 6,066.20 21,919.0K
10:20 6,064.86 6,064.86 6,059.78 6,059.78 19,317.0K
10:21 6,059.32 6,059.32 6,055.48 6,055.48 25,268.7K
10:22 6,053.87 6,054.28 6,053.72 6,053.80 25,141.9K
10:23 6,054.44 6,054.44 6,048.89 6,049.65 62,748.4K
10:24 6,048.15 6,048.15 6,045.75 6,045.75 26,316.7K
10:25 6,048.87 6,050.06 6,047.09 6,047.09 21,159.6K
10:26 6,046.74 6,054.07 6,046.74 6,052.26 35,670.5K
10:27 6,052.64 6,052.64 6,050.98 6,050.98 16,038.2K
10:28 6,058.58 6,059.90 6,057.39 6,057.39 15,732.3K
10:29 6,056.07 6,056.35 6,054.04 6,056.35 15,420.1K
10:30 6,059.87 6,060.32 6,059.01 6,059.49 18,864.1K
10:31 6,057.09 6,058.96 6,057.09 6,058.75 46,784.5K
10:32 6,057.99 6,057.99 6,052.86 6,052.86 23,011.5K
10:33 6,052.79 6,053.22 6,052.63 6,053.22 34,414.2K
10:34 6,052.94 6,055.57 6,052.63 6,053.44 21,280.7K
10:35 6,050.95 6,052.76 6,050.02 6,052.76 26,537.6K
10:36 6,051.99 6,051.99 6,048.24 6,048.74 31,573.2K
10:37 6,048.81 6,050.97 6,048.81 6,050.97 57,089.2K
10:38 6,050.22 6,050.22 6,047.11 6,049.08 12,693.9K
10:39 6,049.36 6,051.71 6,049.36 6,050.03 27,666.9K
10:40 6,048.97 6,050.32 6,048.97 6,050.32 16,789.1K
10:41 6,050.52 6,050.52 6,045.24 6,045.24 30,382.1K
10:42 6,045.02 6,047.37 6,043.08 6,043.08 75,063.0K
10:43 6,041.37 6,042.77 6,038.80 6,041.96 35,351.0K
10:44 6,043.36 6,043.36 6,035.36 6,035.36 54,757.4K
10:45 6,036.40 6,039.57 6,036.40 6,039.57 46,997.4K
10:46 6,043.31 6,044.51 6,043.31 6,044.51 31,401.0K
10:47 6,045.24 6,052.04 6,045.24 6,052.04 46,229.9K
10:48 6,051.20 6,053.86 6,051.20 6,052.48 30,028.3K
10:49 6,050.18 6,050.18 6,046.80 6,047.02 52,097.7K
10:50 6,049.42 6,051.92 6,049.42 6,051.47 20,351.4K
10:51 6,050.59 6,051.85 6,049.76 6,051.85 20,663.4K
10:52 6,051.75 6,052.18 6,051.75 6,051.90 12,406.8K
10:53 6,052.94 6,055.34 6,052.94 6,054.83 78,012.0K
10:54 6,052.34 6,052.34 6,047.42 6,049.11 36,380.8K
10:55 6,049.78 6,049.78 6,048.95 6,049.59 13,021.6K
10:56 6,049.59 6,051.27 6,049.59 6,050.36 7,248.2K
10:57 6,052.86 6,055.04 6,052.86 6,054.22 14,330.5K
10:58 6,054.02 6,054.02 6,051.55 6,051.55 17,747.2K
10:59 6,058.75 6,061.75 6,058.75 6,059.35 41,652.9K
11:00 6,060.80 6,064.52 6,060.80 6,064.21 37,927.9K
11:01 6,063.10 6,063.10 6,062.00 6,062.74 21,463.2K
11:02 6,057.64 6,060.99 6,057.64 6,060.99 21,396.9K
11:03 6,058.50 6,060.17 6,058.50 6,060.17 15,819.5K
11:04 6,059.76 6,059.76 6,057.75 6,057.75 12,288.8K
11:05 6,057.15 6,057.66 6,057.06 6,057.06 9,401.8K
11:06 6,056.64 6,059.01 6,056.64 6,056.93 30,420.6K
11:07 6,057.17 6,057.17 6,055.70 6,055.70 24,314.6K
11:08 6,056.88 6,056.88 6,055.22 6,055.78 10,090.8K
11:09 6,054.85 6,054.85 6,051.70 6,053.63 28,797.5K
11:10 6,053.01 6,054.92 6,053.01 6,054.29 10,175.1K
11:11 6,055.16 6,055.58 6,054.27 6,054.27 17,683.6K
11:12 6,053.86 6,053.86 6,052.49 6,052.87 21,679.4K
11:13 6,052.90 6,052.90 6,051.67 6,052.62 13,345.7K
11:14 6,052.70 6,052.70 6,050.48 6,050.48 20,672.3K
11:15 6,049.96 6,050.85 6,049.24 6,050.85 13,857.1K
11:16 6,051.73 6,053.44 6,051.71 6,053.44 44,584.2K
11:17 6,055.91 6,058.92 6,055.91 6,058.92 55,081.9K
11:18 6,059.70 6,061.43 6,059.70 6,061.43 28,051.7K
11:19 6,065.27 6,066.53 6,062.68 6,062.68 111,587.4K
11:20 6,061.58 6,064.20 6,061.10 6,061.10 61,189.9K
11:21 6,061.45 6,061.45 6,056.66 6,059.04 30,980.5K
11:22 6,056.77 6,056.77 6,045.66 6,045.66 73,931.5K
11:23 6,046.99 6,046.99 6,045.02 6,045.02 42,355.3K
11:24 6,046.94 6,052.26 6,046.94 6,052.26 41,873.0K
11:25 6,051.69 6,053.23 6,051.69 6,052.05 7,363.2K
11:26 6,053.08 6,055.06 6,053.08 6,055.06 24,747.8K
11:27 6,049.51 6,049.51 6,047.18 6,048.16 43,459.9K
11:28 6,047.44 6,050.08 6,047.44 6,050.08 28,740.8K
11:29 6,050.95 6,050.95 6,050.37 6,050.37 24,904.8K
11:30 6,050.00 6,050.56 6,044.50 6,044.50 27,613.6K
11:31 6,045.36 6,047.67 6,045.36 6,047.38 26,901.8K
11:32 6,046.65 6,048.37 6,044.04 6,048.37 18,652.4K
11:33 6,047.58 6,048.93 6,044.77 6,044.77 38,362.0K
11:34 6,045.02 6,046.63 6,045.02 6,045.56 25,535.3K
11:35 6,047.10 6,050.83 6,047.10 6,050.76 12,701.8K
11:36 6,049.68 6,050.97 6,048.30 6,048.30 25,917.5K
11:37 6,047.62 6,047.63 6,043.84 6,043.84 28,866.7K
11:38 6,044.67 6,045.96 6,044.67 6,044.96 7,872.9K
11:39 6,046.11 6,047.55 6,046.11 6,047.55 35,219.6K
11:40 6,042.12 6,044.29 6,042.12 6,044.29 19,194.8K
11:41 6,043.84 6,045.33 6,043.84 6,045.19 14,379.6K
11:42 6,045.11 6,045.33 6,044.84 6,044.85 14,661.7K
11:43 6,046.25 6,047.84 6,045.80 6,047.84 20,270.1K
11:44 6,048.93 6,048.93 6,046.79 6,047.66 15,089.0K
11:45 6,048.32 6,049.86 6,048.32 6,049.86 6,572.2K
11:46 6,049.43 6,051.56 6,049.43 6,051.14 11,848.9K
11:47 6,051.14 6,051.14 6,043.01 6,043.01 20,776.7K
11:48 6,043.49 6,047.67 6,043.49 6,047.67 19,608.8K
11:49 6,048.90 6,048.90 6,048.40 6,048.48 7,937.4K
11:50 6,043.72 6,044.94 6,043.72 6,044.94 17,314.1K
11:51 6,046.19 6,048.38 6,046.19 6,047.43 10,346.7K
11:52 6,047.87 6,047.87 6,045.82 6,045.82 21,097.7K
11:53 6,046.82 6,047.82 6,044.47 6,046.00 60,459.1K
11:54 6,046.64 6,047.09 6,045.10 6,045.10 12,447.5K
11:55 6,043.87 6,046.01 6,043.87 6,045.67 13,641.3K
11:56 6,045.84 6,045.84 6,044.67 6,045.74 9,518.7K
11:57 6,046.32 6,046.52 6,046.03 6,046.11 13,075.5K
11:58 6,046.24 6,046.24 6,046.02 6,046.22 8,520.9K
11:59 6,043.68 6,044.13 6,043.57 6,043.87 16,763.2K
12:00 6,043.98 6,044.30 6,043.95 6,044.30 6,750.6K
12:01 6,044.93 6,045.17 6,044.76 6,044.76 28,580.1K
12:02 6,045.59 6,045.89 6,045.03 6,045.03 11,397.3K
12:03 6,045.24 6,045.46 6,044.63 6,045.46 5,478.3K
12:04 6,046.03 6,046.09 6,044.84 6,044.84 10,457.8K
12:05 6,044.35 6,044.68 6,043.81 6,043.81 16,158.4K
12:06 6,045.00 6,045.00 6,044.34 6,044.34 12,723.0K
12:07 6,042.88 6,043.49 6,042.59 6,043.49 51,314.4K
12:08 6,041.32 6,041.32 6,034.75 6,034.75 48,403.8K
12:09 6,035.16 6,038.80 6,035.16 6,036.71 34,749.6K
12:10 6,035.68 6,035.68 6,030.72 6,030.97 43,487.9K
12:11 6,031.30 6,036.24 6,031.30 6,036.24 19,793.9K
12:12 6,036.24 6,036.24 6,032.83 6,032.83 18,502.6K
12:13 6,033.65 6,033.65 6,030.03 6,030.38 12,824.2K
12:14 6,031.10 6,034.03 6,031.10 6,033.91 12,799.0K
12:15 6,034.54 6,036.64 6,034.54 6,036.64 52,810.7K
12:16 6,036.90 6,038.82 6,036.82 6,038.82 10,513.1K
12:17 6,038.99 6,039.12 6,037.79 6,037.79 11,933.5K
12:18 6,038.57 6,039.33 6,038.27 6,039.33 13,468.6K
12:19 6,039.45 6,041.53 6,039.45 6,041.53 27,211.6K
12:20 6,042.28 6,043.33 6,042.28 6,042.99 17,903.5K
12:21 6,042.52 6,046.21 6,042.52 6,045.96 12,773.3K
12:22 6,045.63 6,047.86 6,045.63 6,047.86 26,650.9K
12:23 6,045.06 6,045.06 6,044.05 6,044.05 17,359.6K
12:24 6,044.39 6,047.53 6,044.39 6,047.53 23,255.7K
12:25 6,047.72 6,047.79 6,046.92 6,047.79 10,770.2K
12:26 6,047.23 6,047.23 6,045.41 6,045.41 9,105.1K
12:27 6,045.27 6,047.28 6,045.27 6,047.28 5,366.8K
12:28 6,048.42 6,049.09 6,048.42 6,048.43 14,217.4K
12:29 6,049.47 6,055.13 6,049.47 6,055.13 425,728.2K
12:30 6,055.75 6,057.61 6,055.75 6,057.37 13,386.2K
12:31 6,059.63 6,064.82 6,059.37 6,064.82 97,740.7K
12:32 6,064.94 6,066.39 6,064.94 6,066.39 27,165.4K
12:33 6,067.16 6,067.16 6,062.31 6,064.75 53,778.4K
12:34 6,064.72 6,065.38 6,064.72 6,065.16 12,908.7K
12:35 6,065.47 6,068.57 6,065.47 6,068.57 16,538.4K
12:36 6,071.05 6,075.03 6,071.05 6,074.59 46,721.4K
12:37 6,072.29 6,075.45 6,072.29 6,075.29 42,489.5K
12:38 6,074.44 6,074.44 6,072.61 6,072.61 19,124.5K
12:39 6,072.70 6,072.84 6,071.98 6,072.28 58,126.6K
12:40 6,066.79 6,068.78 6,066.79 6,068.78 35,427.9K
12:41 6,066.92 6,066.92 6,065.99 6,066.80 36,284.5K
12:42 6,067.54 6,068.60 6,067.54 6,068.60 11,157.2K
12:43 6,070.26 6,074.57 6,070.26 6,074.57 29,950.0K
12:44 6,075.18 6,075.41 6,073.83 6,075.41 21,646.8K
12:45 6,073.88 6,073.88 6,070.25 6,070.38 29,886.4K
12:46 6,066.19 6,067.86 6,065.97 6,067.86 28,617.7K
12:47 6,067.02 6,067.58 6,067.02 6,067.04 22,321.2K
12:48 6,067.22 6,067.54 6,067.14 6,067.14 13,322.6K
12:49 6,066.41 6,066.41 6,066.02 6,066.30 25,132.3K
12:50 6,067.41 6,067.70 6,067.25 6,067.36 17,399.2K
12:51 6,066.67 6,066.68 6,064.93 6,064.93 7,152.9K
12:52 6,065.04 6,066.16 6,065.04 6,066.16 6,090.9K
12:53 6,067.14 6,070.51 6,067.14 6,069.48 16,241.5K
12:54 6,068.45 6,072.73 6,068.45 6,072.73 18,988.1K
12:55 6,074.68 6,077.26 6,073.37 6,077.26 26,464.2K
12:56 6,082.57 6,087.52 6,082.57 6,087.52 55,640.9K
12:57 6,088.24 6,089.67 6,088.24 6,088.27 63,294.7K
12:58 6,086.41 6,089.68 6,086.41 6,088.25 38,572.0K
12:59 6,089.81 6,092.89 6,089.81 6,092.89 19,519.5K
13:00 6,093.00 6,097.54 6,093.00 6,097.54 60,373.7K
13:01 6,096.17 6,096.17 6,092.60 6,092.67 28,117.9K
13:02 6,090.39 6,090.39 6,087.09 6,087.09 25,626.9K
13:03 6,085.59 6,091.23 6,085.59 6,091.23 21,022.1K
13:04 6,089.14 6,090.75 6,089.14 6,090.75 26,082.2K
13:05 6,090.61 6,092.22 6,088.35 6,088.35 17,949.3K
13:06 6,089.16 6,099.05 6,089.16 6,099.05 36,493.1K
13:07 6,098.31 6,099.54 6,098.14 6,099.54 20,835.5K
13:08 6,099.96 6,100.52 6,099.43 6,100.06 20,225.3K
13:09 6,099.83 6,101.42 6,099.83 6,100.89 21,774.8K
13:10 6,100.84 6,103.69 6,100.84 6,103.69 32,753.7K
13:11 6,105.75 6,107.71 6,105.75 6,107.13 47,509.9K
13:12 6,106.22 6,107.12 6,105.52 6,106.20 21,699.5K
13:13 6,105.46 6,106.32 6,105.46 6,106.32 18,947.1K
13:14 6,102.53 6,103.41 6,100.52 6,100.52 30,554.0K
13:15 6,099.81 6,102.61 6,099.81 6,101.82 23,560.7K
13:16 6,102.09 6,102.31 6,101.41 6,102.04 15,388.0K
13:17 6,101.20 6,101.20 6,097.57 6,097.57 33,730.3K
13:18 6,095.89 6,096.43 6,095.48 6,095.75 29,877.6K
13:19 6,095.49 6,096.82 6,095.49 6,096.45 17,646.2K
13:20 6,095.15 6,096.18 6,095.15 6,096.05 7,898.1K
13:21 6,095.84 6,096.38 6,095.76 6,095.91 10,068.6K
13:22 6,095.83 6,096.86 6,093.09 6,093.80 14,321.8K
13:23 6,093.58 6,093.81 6,093.50 6,093.81 12,023.9K
13:24 6,094.18 6,097.33 6,093.20 6,097.33 13,346.7K
13:25 6,097.25 6,097.25 6,095.56 6,095.56 15,429.3K
13:26 6,096.62 6,097.42 6,096.58 6,096.58 17,482.7K
13:27 6,097.19 6,101.87 6,096.41 6,101.87 27,415.8K
13:28 6,101.37 6,102.87 6,101.37 6,102.87 12,482.0K
13:29 6,102.89 6,102.89 6,101.97 6,101.97 10,270.5K
13:30 6,101.92 6,102.55 6,101.92 6,102.55 11,790.8K
13:31 6,102.19 6,102.82 6,102.04 6,102.10 10,501.9K
13:32 6,101.65 6,101.65 6,097.74 6,098.69 12,160.3K
13:33 6,097.70 6,097.70 6,095.69 6,095.69 25,337.5K
13:34 6,095.62 6,096.23 6,094.39 6,094.39 9,585.2K
13:35 6,094.22 6,095.20 6,093.90 6,093.90 11,901.1K
13:36 6,091.72 6,091.72 6,089.08 6,089.08 27,162.2K
13:37 6,084.02 6,086.26 6,084.02 6,086.26 27,473.8K
13:38 6,086.33 6,086.33 6,084.93 6,084.93 19,427.2K
13:39 6,087.04 6,089.43 6,087.04 6,089.43 9,572.8K
13:40 6,088.82 6,089.01 6,086.55 6,087.46 13,583.8K
13:41 6,087.45 6,089.13 6,087.45 6,089.13 15,321.7K
13:42 6,088.90 6,088.90 6,086.58 6,086.58 20,916.6K
13:43 6,087.46 6,088.51 6,087.46 6,088.51 8,386.8K
13:44 6,088.53 6,088.53 6,087.07 6,087.07 11,289.3K
13:45 6,086.10 6,086.10 6,081.10 6,083.00 24,540.7K
13:46 6,083.88 6,088.10 6,083.88 6,088.10 14,787.3K
13:47 6,087.38 6,087.38 6,085.19 6,085.19 105,090.8K
13:48 6,085.87 6,087.53 6,085.87 6,087.53 10,409.5K
13:49 6,087.74 6,087.74 6,087.47 6,087.47 5,087.7K
13:50 6,088.27 6,088.27 6,085.46 6,085.46 9,127.7K
13:51 6,086.10 6,088.73 6,086.10 6,088.73 12,364.0K
13:52 6,088.64 6,094.01 6,088.46 6,094.01 18,738.0K
13:53 6,095.30 6,095.91 6,093.56 6,093.56 15,869.9K
13:54 6,094.02 6,094.85 6,094.02 6,094.85 23,403.6K
13:55 6,095.33 6,095.84 6,093.01 6,093.01 13,101.3K
13:56 6,094.72 6,094.72 6,093.13 6,093.13 9,265.0K
13:57 6,092.93 6,093.08 6,092.30 6,093.08 8,519.1K
13:58 6,092.39 6,092.39 6,090.36 6,090.36 45,282.3K
13:59 6,091.09 6,091.24 6,090.02 6,090.02 7,241.2K
14:00 6,091.82 6,092.67 6,091.82 6,092.45 5,017.9K
14:01 6,093.50 6,095.28 6,092.85 6,095.28 11,022.6K
14:02 6,094.34 6,094.97 6,094.17 6,094.44 6,857.6K
14:03 6,093.87 6,094.67 6,093.87 6,094.54 4,822.5K
14:04 6,094.67 6,094.68 6,093.72 6,093.72 5,255.2K
14:05 6,092.51 6,093.99 6,092.51 6,093.95 13,889.0K
14:06 6,095.40 6,095.53 6,095.40 6,095.44 10,700.3K
14:07 6,097.71 6,100.69 6,097.71 6,100.69 22,994.6K
14:08 6,101.88 6,101.88 6,100.22 6,100.73 9,801.1K
14:09 6,101.04 6,101.95 6,101.04 6,101.33 7,262.4K
14:10 6,100.88 6,101.46 6,099.94 6,099.94 9,729.4K
14:11 6,097.46 6,098.60 6,097.46 6,098.04 7,327.7K
14:12 6,098.50 6,098.83 6,098.06 6,098.83 9,836.2K
14:13 6,099.20 6,099.20 6,098.34 6,098.34 9,974.8K
14:14 6,098.58 6,098.58 6,097.45 6,097.80 6,578.7K
14:15 6,097.14 6,097.35 6,096.25 6,097.35 10,409.8K
14:16 6,094.92 6,094.92 6,094.06 6,094.06 14,181.9K
14:17 6,094.66 6,096.13 6,094.66 6,095.19 8,907.9K
14:18 6,095.37 6,095.55 6,093.28 6,093.28 7,878.6K
14:19 6,093.27 6,093.27 6,091.07 6,091.36 9,536.1K
14:20 6,090.35 6,090.57 6,090.06 6,090.07 15,342.7K
14:21 6,089.50 6,091.21 6,089.16 6,091.21 29,520.9K
14:22 6,090.56 6,090.76 6,089.11 6,089.11 16,552.5K
14:23 6,088.14 6,089.65 6,088.14 6,089.60 19,262.8K
14:24 6,090.01 6,090.17 6,089.88 6,089.88 10,331.3K
14:25 6,089.58 6,089.78 6,088.69 6,088.69 12,220.9K
14:26 6,088.68 6,088.68 6,083.36 6,083.36 30,766.7K
14:27 6,084.03 6,085.43 6,083.05 6,085.43 10,815.4K
14:28 6,084.54 6,085.85 6,084.54 6,085.70 11,310.8K
14:29 6,085.65 6,085.65 6,083.37 6,083.37 20,945.6K
14:30 6,084.52 6,084.82 6,084.52 6,084.63 7,420.3K
14:31 6,084.93 6,084.93 6,080.90 6,080.90 17,458.3K
14:32 6,079.74 6,080.24 6,079.03 6,079.21 16,707.8K
14:33 6,080.07 6,080.39 6,078.52 6,078.52 16,423.5K
14:34 6,077.54 6,077.54 6,072.37 6,072.76 28,813.2K
14:35 6,072.73 6,072.77 6,070.98 6,070.98 18,453.9K
14:36 6,070.76 6,071.06 6,070.68 6,071.06 12,012.6K
14:37 6,070.21 6,070.38 6,068.63 6,070.34 26,886.1K
14:38 6,069.88 6,071.58 6,069.85 6,071.58 23,323.8K
14:39 6,071.67 6,074.27 6,071.67 6,074.27 11,189.5K
14:40 6,075.85 6,075.85 6,075.25 6,075.25 13,640.8K
14:41 6,077.03 6,077.68 6,075.61 6,075.61 14,795.6K
14:42 6,074.66 6,075.02 6,074.29 6,074.29 14,334.6K
14:43 6,074.35 6,074.57 6,073.92 6,074.14 8,717.6K
14:44 6,074.35 6,074.35 6,073.01 6,073.01 11,091.5K
14:45 6,073.30 6,073.30 6,071.62 6,071.62 13,206.9K
14:46 6,072.20 6,072.81 6,070.74 6,070.74 24,543.2K
14:47 6,069.02 6,069.02 6,066.90 6,067.57 26,764.4K
14:48 6,064.96 6,065.28 6,064.96 6,065.18 19,078.1K
14:49 6,064.63 6,068.32 6,064.33 6,068.32 16,366.8K
14:50 6,069.42 6,069.42 6,067.03 6,067.10 16,222.4K
14:51 6,066.60 6,066.60 6,061.37 6,061.37 32,698.1K
14:52 6,061.64 6,064.83 6,061.48 6,064.83 20,149.0K
14:53 6,068.92 6,068.92 6,066.43 6,066.43 15,965.4K
14:54 6,064.52 6,064.88 6,063.19 6,064.16 11,948.1K
14:55 6,064.39 6,064.84 6,062.31 6,064.84 55,188.1K
14:56 6,064.73 6,067.71 6,064.73 6,067.71 9,981.8K
14:57 6,068.52 6,068.80 6,067.63 6,068.17 11,423.6K
14:58 6,067.15 6,070.38 6,067.15 6,070.38 11,891.9K
14:59 6,067.43 6,068.84 6,065.79 6,068.84 8,293.9K
15:00 6,068.98 6,069.51 6,068.98 6,069.34 18,309.0K
15:01 6,069.40 6,069.82 6,067.39 6,067.39 6,495.6K
15:02 6,067.86 6,067.86 6,063.17 6,063.41 11,775.2K
15:03 6,063.85 6,063.85 6,060.23 6,060.23 34,000.5K
15:04 6,059.24 6,059.24 6,054.46 6,054.46 32,838.1K
15:05 6,055.60 6,058.25 6,055.60 6,058.25 22,014.5K
15:06 6,058.16 6,059.57 6,057.21 6,059.57 23,723.7K
15:07 6,058.06 6,062.84 6,057.34 6,062.84 14,689.8K
15:08 6,061.74 6,062.76 6,061.74 6,062.47 9,464.6K
15:09 6,060.93 6,060.93 6,056.76 6,056.76 29,743.2K
15:10 6,055.69 6,058.99 6,055.69 6,058.99 13,637.7K
15:11 6,059.59 6,060.35 6,058.87 6,058.87 9,902.7K
15:12 6,058.76 6,059.33 6,058.25 6,059.33 11,308.1K
15:13 6,059.00 6,060.72 6,058.64 6,060.72 9,412.5K
15:14 6,060.08 6,060.13 6,060.05 6,060.10 8,706.3K
15:15 6,062.29 6,062.29 6,061.84 6,061.91 11,994.2K
15:16 6,061.85 6,061.94 6,061.22 6,061.94 8,333.7K
15:17 6,062.43 6,062.43 6,061.43 6,061.82 5,502.2K
15:18 6,061.25 6,061.25 6,052.89 6,052.89 20,508.2K
15:19 6,046.23 6,046.23 6,044.64 6,044.64 35,513.5K
15:20 6,044.25 6,051.84 6,044.25 6,051.84 33,093.2K
15:21 6,050.96 6,050.96 6,045.41 6,045.41 14,394.5K
15:22 6,044.01 6,048.27 6,044.01 6,048.27 14,545.6K
15:23 6,048.77 6,050.38 6,047.98 6,047.98 12,741.9K
15:24 6,045.81 6,045.81 6,041.56 6,041.56 55,185.2K
15:25 6,041.82 6,044.18 6,039.56 6,044.18 16,802.1K
15:26 6,046.22 6,046.59 6,044.75 6,044.75 16,387.3K
15:27 6,045.67 6,045.67 6,042.43 6,042.43 28,746.5K
15:28 6,041.17 6,041.19 6,039.67 6,039.67 47,411.5K
15:29 6,039.75 6,040.10 6,038.27 6,039.77 17,425.6K
15:30 6,039.44 6,039.44 6,033.47 6,033.47 36,656.9K
15:31 6,034.43 6,036.27 6,034.43 6,035.85 18,902.9K
15:32 6,035.75 6,037.03 6,035.75 6,037.03 11,443.2K
15:33 6,037.83 6,043.96 6,037.83 6,043.96 24,419.4K
15:34 6,044.90 6,045.78 6,044.09 6,044.29 11,716.9K
15:35 6,045.20 6,045.20 6,040.29 6,040.29 7,180.7K
15:36 6,040.80 6,045.76 6,040.80 6,045.76 6,967.5K
15:37 6,046.75 6,048.61 6,046.75 6,048.44 6,561.3K
15:38 6,048.47 6,049.20 6,046.65 6,046.65 11,181.9K
15:39 6,046.84 6,047.68 6,046.62 6,046.62 7,532.6K
15:40 6,046.83 6,046.83 6,044.90 6,045.82 5,886.5K
15:41 6,046.12 6,047.35 6,044.29 6,047.35 11,601.3K
15:42 6,049.88 6,049.90 6,049.56 6,049.56 8,060.0K
15:43 6,050.13 6,050.50 6,049.12 6,050.50 10,597.5K
15:44 6,050.90 6,056.94 6,050.90 6,056.94 32,725.5K
15:45 6,055.58 6,056.21 6,055.58 6,056.21 17,525.0K
15:46 6,055.59 6,058.53 6,055.59 6,058.53 38,217.3K
15:47 6,059.99 6,061.05 6,059.99 6,060.16 23,168.3K
15:48 6,059.02 6,059.02 6,053.98 6,053.98 8,435.4K
15:49 6,054.42 6,054.42 6,053.71 6,053.74 11,518.1K
15:50 6,053.48 6,053.48 6,050.19 6,050.19 15,374.6K
15:51 6,050.05 6,052.93 6,050.05 6,052.93 25,967.9K
15:52 6,052.91 6,052.91 6,051.89 6,051.93 5,305.7K
15:53 6,051.31 6,052.62 6,050.72 6,052.62 9,491.8K
15:54 6,055.33 6,055.41 6,053.96 6,053.96 7,434.5K
15:55 6,053.12 6,053.12 6,050.53 6,050.53 6,789.6K
15:56 6,051.79 6,053.29 6,050.93 6,053.29 42,013.9K
15:57 6,052.79 6,052.79 6,050.51 6,050.51 13,306.6K
15:58 6,050.98 6,051.76 6,050.98 6,051.22 6,761.4K
15:59 6,051.02 6,054.48 6,051.02 6,054.48 28,205.4K
16:00 6,055.32 6,055.32 6,051.62 6,052.31 132,214.9K
16:01 6,051.37 6,052.67 6,042.72 6,042.72 29,131.3K
16:02 6,042.63 6,043.36 6,041.34 6,041.34 24,565.1K
16:03 6,045.05 6,045.60 6,044.34 6,044.34 11,557.8K
16:04 6,041.41 6,041.41 6,039.02 6,039.02 53,549.3K
16:05 6,037.97 6,037.97 6,032.51 6,032.55 28,113.5K
16:06 6,035.68 6,035.68 6,034.01 6,034.01 16,067.7K
16:07 6,034.86 6,038.71 6,034.28 6,038.71 16,129.6K
16:08 6,037.90 6,037.90 6,034.82 6,035.44 15,448.9K
16:09 6,036.58 6,040.54 6,036.58 6,040.54 14,712.0K
16:10 6,037.59 6,037.59 6,035.15 6,035.94 11,457.2K
16:11 6,038.70 6,038.70 6,034.96 6,036.77 15,996.8K
16:12 6,034.54 6,035.16 6,033.02 6,035.16 18,915.2K
16:13 6,035.98 6,035.98 6,034.55 6,034.55 16,322.8K
16:14 6,032.64 6,036.32 6,032.64 6,036.32 21,992.6K
16:15 6,038.42 6,038.42 6,035.01 6,035.01 15,298.9K
16:16 6,034.20 6,035.17 6,034.17 6,035.17 20,300.1K
16:17 6,032.91 6,032.91 6,029.74 6,030.22 33,506.5K
16:18 6,029.82 6,032.71 6,027.66 6,032.71 23,836.4K
16:19 6,033.30 6,034.45 6,033.30 6,034.45 21,444.3K
16:20 6,034.20 6,034.20 6,032.44 6,032.44 8,994.2K
16:21 6,033.13 6,033.13 6,031.55 6,031.55 11,657.2K
16:22 6,031.29 6,031.31 6,030.17 6,030.30 6,201.4K
16:23 6,025.41 6,028.22 6,025.41 6,028.22 19,911.2K
16:24 6,028.39 6,028.39 6,026.28 6,026.28 27,188.9K
16:25 6,026.19 6,026.19 6,025.13 6,025.42 24,089.5K
16:26 6,026.00 6,026.81 6,025.97 6,026.81 31,380.0K
16:27 6,028.50 6,031.44 6,028.50 6,031.44 14,063.9K
16:28 6,031.59 6,031.59 6,030.08 6,030.35 10,043.5K
16:29 6,028.12 6,031.19 6,028.12 6,031.19 10,918.9K
16:30 6,032.41 6,033.16 6,031.23 6,033.16 10,539.0K
16:31 6,035.33 6,035.33 6,034.67 6,034.71 25,575.7K
16:32 6,035.26 6,035.68 6,034.40 6,034.40 13,785.4K
16:33 6,038.15 6,038.15 6,034.65 6,034.65 21,646.1K
16:34 6,035.37 6,035.37 6,030.69 6,030.69 11,220.8K
16:35 6,030.70 6,032.15 6,030.70 6,031.32 12,198.9K
16:36 6,031.70 6,034.97 6,031.70 6,034.97 9,303.1K
16:37 6,034.02 6,035.53 6,032.78 6,035.45 115,115.7K
16:38 6,035.05 6,036.59 6,033.87 6,036.59 7,427.6K
16:39 6,037.64 6,037.64 6,035.65 6,035.66 12,567.2K
16:40 6,035.76 6,037.16 6,035.76 6,037.16 21,596.1K
16:41 6,037.52 6,037.52 6,036.80 6,036.80 18,164.2K
16:42 6,036.30 6,037.80 6,036.30 6,037.80 8,235.9K
16:43 6,038.17 6,039.51 6,038.17 6,039.51 14,819.9K
16:44 6,043.62 6,045.26 6,043.62 6,045.26 35,089.6K
16:45 6,043.69 6,045.45 6,043.69 6,045.45 29,421.4K
16:46 6,052.67 6,053.63 6,050.88 6,050.88 46,098.7K
16:47 6,051.98 6,052.97 6,051.30 6,052.97 21,964.5K
16:48 6,057.44 6,057.44 6,055.46 6,055.46 19,348.1K
16:49 6,055.54 6,055.97 6,055.42 6,055.97 7,801.1K
16:50 6,056.05 6,056.05 6,055.52 6,055.84 19,724.2K
16:51 6,054.41 6,054.41 6,048.24 6,048.24 18,171.1K
16:52 6,047.72 6,047.72 6,046.16 6,047.40 17,456.4K
16:53 6,046.53 6,046.88 6,045.32 6,045.67 27,788.7K
16:54 6,046.40 6,052.79 6,046.40 6,052.79 50,389.1K
16:55 6,053.52 6,058.13 6,053.52 6,057.09 38,328.0K
16:56 6,057.04 6,058.34 6,057.04 6,057.33 43,406.4K
16:57 6,057.41 6,059.12 6,057.41 6,059.12 8,978.5K
16:58 6,061.95 6,063.82 6,061.64 6,061.64 89,206.0K
16:59 6,061.42 6,061.42 6,047.85 6,047.85 84,466.8K
17:00 6,048.70 6,050.81 6,048.70 6,049.29 44,814.2K
17:01 6,050.08 6,050.87 6,050.08 6,050.30 22,146.1K
17:02 6,052.99 6,055.94 6,052.99 6,055.94 21,177.0K
17:03 6,055.49 6,055.72 6,054.32 6,054.32 42,950.6K
17:04 6,056.25 6,056.25 6,055.45 6,055.55 15,258.9K
17:05 6,055.56 6,055.56 6,053.11 6,053.11 11,116.6K
17:06 6,052.91 6,054.61 6,052.91 6,054.61 8,422.6K
17:07 6,053.95 6,055.66 6,053.74 6,055.66 5,246.3K
17:08 6,055.65 6,057.36 6,055.65 6,055.92 12,585.3K
17:09 6,054.96 6,055.61 6,054.96 6,055.61 18,256.2K
17:10 6,055.69 6,056.21 6,054.77 6,056.21 17,916.0K
17:11 6,058.16 6,061.54 6,058.16 6,061.54 24,045.1K
17:12 6,062.13 6,062.45 6,060.99 6,062.32 12,509.8K
17:13 6,068.77 6,074.85 6,068.77 6,074.85 41,312.2K
17:14 6,076.17 6,076.43 6,075.35 6,075.35 14,247.0K
17:15 6,075.06 6,076.92 6,074.62 6,076.92 22,184.4K
17:16 6,079.31 6,080.92 6,078.79 6,078.79 39,544.0K
17:17 6,074.00 6,077.95 6,074.00 6,077.95 25,275.0K
17:18 6,075.78 6,077.99 6,075.78 6,076.33 4,895.8K
17:19 6,075.69 6,075.69 6,072.47 6,072.47 15,199.0K
17:20 6,072.78 6,077.33 6,072.78 6,073.02 8,541.9K
17:21 6,070.94 6,070.94 6,069.27 6,069.27 13,694.8K
17:22 6,067.62 6,068.45 6,067.26 6,068.45 21,071.9K
17:23 6,069.11 6,069.98 6,069.11 6,069.93 10,391.8K
17:24 6,070.37 6,070.58 6,069.05 6,069.05 9,910.2K
17:25 6,069.20 6,069.20 6,067.83 6,067.83 5,600.9K
17:26 6,067.69 6,067.69 6,064.70 6,064.70 11,270.7K
17:27 6,064.84 6,064.84 6,063.73 6,063.73 12,399.2K
17:28 6,064.25 6,065.27 6,063.88 6,063.88 9,426.3K
17:29 6,061.76 6,061.76 6,059.02 6,060.41 7,731.1K
17:30 6,061.16 6,061.16 6,059.76 6,060.26 8,874.4K
17:31 6,058.61 6,058.61 6,053.79 6,053.79 20,507.5K
17:32 6,054.15 6,054.15 6,052.60 6,052.60 13,041.6K
17:33 6,051.92 6,053.38 6,051.92 6,053.14 15,299.2K
17:34 6,053.03 6,053.03 6,050.78 6,050.78 15,698.8K
17:35 6,050.01 6,052.34 6,050.01 6,052.34 10,081.0K
17:36 6,053.14 6,057.37 6,053.14 6,056.28 42,810.1K
17:37 6,056.52 6,056.52 6,053.44 6,053.44 19,363.3K
17:38 6,054.33 6,057.32 6,053.93 6,057.10 12,045.0K
17:39 6,056.99 6,058.46 6,055.74 6,058.46 8,269.3K
17:40 6,058.53 6,059.90 6,057.73 6,058.42 14,945.2K
17:41 6,059.20 6,061.65 6,059.20 6,061.65 17,458.1K
17:42 6,062.55 6,064.19 6,062.55 6,063.83 43,767.5K
17:43 6,063.63 6,063.63 6,058.90 6,058.90 15,910.7K
17:44 6,059.95 6,060.72 6,059.95 6,060.52 5,462.1K
17:45 6,062.25 6,064.59 6,062.25 6,064.59 15,828.0K
17:46 6,065.07 6,065.07 6,063.88 6,063.93 18,362.7K
17:47 6,063.92 6,063.92 6,062.64 6,063.77 4,734.7K
17:48 6,064.11 6,064.11 6,061.41 6,061.41 5,924.9K
17:49 6,061.43 6,061.43 6,055.83 6,055.83 21,099.1K
17:50 6,055.16 6,055.45 6,053.84 6,053.84 12,519.6K
17:51 6,053.51 6,053.60 6,052.98 6,053.60 10,069.8K
17:52 6,053.89 6,053.89 6,051.23 6,051.23 10,162.9K
17:53 6,049.38 6,049.38 6,049.11 6,049.17 13,229.8K
17:54 6,047.70 6,048.98 6,047.70 6,048.63 21,058.2K
17:55 6,047.44 6,048.15 6,046.89 6,048.15 9,151.8K
17:56 6,049.18 6,049.62 6,047.93 6,047.93 20,865.7K
17:57 6,049.63 6,053.23 6,049.63 6,053.23 32,944.5K
17:58 6,054.88 6,056.41 6,054.88 6,056.41 33,305.8K
17:59 6,056.23 6,058.59 6,054.81 6,058.59 19,168.5K
18:00 6,057.73 6,061.89 6,055.45 6,061.89 32,497.3K
18:01 6,060.97 6,060.97 6,058.83 6,058.83 15,599.1K
18:02 6,056.70 6,063.47 6,056.70 6,063.47 24,020.8K
18:03 6,063.60 6,064.21 6,062.33 6,062.33 14,134.4K
18:04 6,063.38 6,063.82 6,061.49 6,061.49 17,971.0K
18:05 6,063.47 6,066.01 6,063.47 6,066.01 12,770.2K
18:06 6,065.05 6,067.05 6,065.05 6,067.05 10,725.0K
18:07 6,067.61 6,069.55 6,067.61 6,069.17 28,677.7K
18:08 6,068.92 6,069.51 6,065.08 6,065.08 15,192.0K
18:09 6,066.27 6,066.27 6,063.22 6,064.28 17,062.2K
18:10 6,064.85 6,064.85 6,061.30 6,064.23 25,773.8K
18:11 6,064.61 6,066.03 6,063.91 6,066.03 13,470.1K
18:12 6,063.50 6,063.95 6,063.22 6,063.95 14,632.9K
18:13 6,062.27 6,063.18 6,062.10 6,063.18 22,596.7K
18:14 6,063.76 6,065.57 6,062.76 6,065.57 26,890.0K
18:15 6,065.65 6,068.66 6,065.65 6,068.66 47,883.8K
18:16 6,068.08 6,068.37 6,067.01 6,068.37 72,207.0K
18:17 6,068.30 6,068.30 6,066.48 6,066.48 13,488.8K
18:18 6,066.84 6,067.45 6,066.68 6,067.45 19,759.0K
18:19 6,066.88 6,066.88 6,065.14 6,065.14 48,430.7K
18:20 6,064.82 6,067.22 6,064.82 6,067.22 20,719.7K
18:21 6,067.96 6,068.83 6,065.67 6,065.67 13,013.7K
18:22 6,064.51 6,066.84 6,063.10 6,066.25 31,526.4K
18:23 6,066.50 6,067.00 6,064.42 6,067.00 12,031.7K
18:24 6,067.86 6,067.91 6,067.44 6,067.44 46,158.6K
18:25 6,069.09 6,069.09 6,064.78 6,064.78 29,415.8K
18:26 6,066.25 6,066.25 6,064.90 6,064.90 11,517.2K
18:27 6,070.43 6,070.43 6,066.79 6,066.79 34,492.8K
18:28 6,065.82 6,066.86 6,065.82 6,066.86 12,858.2K
18:29 6,066.61 6,066.61 6,063.57 6,063.57 21,479.9K
18:30 6,063.81 6,064.11 6,063.68 6,064.11 19,475.3K
18:31 6,065.38 6,067.44 6,064.56 6,067.44 15,988.3K
18:32 6,069.99 6,072.77 6,069.91 6,072.77 26,086.6K
18:33 6,073.07 6,075.65 6,073.07 6,073.85 27,883.2K
18:34 6,072.89 6,073.74 6,072.69 6,072.69 9,903.5K
18:35 6,072.15 6,072.15 6,068.87 6,068.87 30,250.0K
18:36 6,066.97 6,068.23 6,064.98 6,064.98 18,876.2K
18:37 6,063.89 6,063.89 6,057.75 6,057.75 29,006.1K
18:38 6,058.04 6,060.10 6,055.16 6,055.16 59,245.7K
18:39 6,055.08 6,059.90 6,055.08 6,059.90 23,381.9K
18:40 6,060.01 6,060.01 6,060.01 6,060.01 1,104.6K
18:51 6,053.29 6,053.29 6,053.29 6,053.29 140,769.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles