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 5,744.94 5,748.15 5,744.94 5,746.77 73,878.8K
10:01 5,746.59 5,756.17 5,746.59 5,756.17 106,982.8K
10:02 5,757.45 5,763.95 5,756.50 5,763.95 67,868.5K
10:03 5,767.79 5,772.52 5,766.93 5,772.52 77,416.6K
10:04 5,776.37 5,779.25 5,775.05 5,779.25 49,509.9K
10:05 5,778.37 5,778.37 5,761.44 5,761.44 56,427.9K
10:06 5,765.19 5,765.85 5,759.97 5,759.97 98,923.5K
10:07 5,757.01 5,757.01 5,743.84 5,743.84 103,741.5K
10:08 5,740.79 5,740.84 5,733.45 5,733.45 101,396.4K
10:09 5,732.03 5,737.30 5,732.03 5,733.74 103,828.0K
10:10 5,735.74 5,735.74 5,733.29 5,734.73 84,597.0K
10:11 5,736.75 5,737.98 5,736.69 5,736.69 59,982.1K
10:12 5,734.31 5,734.31 5,726.99 5,730.81 132,616.2K
10:13 5,725.24 5,725.24 5,719.13 5,719.43 89,783.7K
10:14 5,716.37 5,716.37 5,705.50 5,705.50 130,370.8K
10:15 5,702.36 5,703.11 5,701.35 5,701.35 133,100.5K
10:16 5,697.38 5,713.05 5,696.21 5,713.05 147,513.9K
10:17 5,721.17 5,721.17 5,707.03 5,707.03 118,158.4K
10:18 5,702.72 5,706.08 5,700.54 5,706.08 165,029.2K
10:19 5,705.93 5,706.08 5,693.68 5,693.68 125,163.1K
10:20 5,692.71 5,694.44 5,688.07 5,688.07 164,977.7K
10:21 5,682.07 5,683.33 5,675.18 5,675.18 128,335.2K
10:22 5,665.45 5,675.93 5,665.45 5,669.96 185,647.5K
10:23 5,672.15 5,680.14 5,672.15 5,680.14 180,616.4K
10:24 5,676.86 5,680.30 5,675.12 5,675.12 200,913.2K
10:25 5,676.40 5,693.06 5,675.30 5,687.41 223,277.4K
10:26 5,691.40 5,691.94 5,689.68 5,691.94 87,890.7K
10:27 5,694.69 5,694.69 5,691.09 5,691.09 111,975.5K
10:28 5,693.33 5,693.33 5,687.25 5,687.25 66,445.7K
10:29 5,684.04 5,684.04 5,673.74 5,673.74 109,724.8K
10:30 5,664.57 5,664.57 5,648.94 5,648.94 143,134.4K
10:31 5,660.19 5,674.49 5,658.29 5,674.44 131,956.8K
10:32 5,684.71 5,686.49 5,678.80 5,678.80 86,015.9K
10:33 5,680.91 5,686.88 5,680.91 5,682.62 79,435.2K
10:34 5,684.33 5,685.58 5,684.33 5,685.52 66,829.2K
10:35 5,688.43 5,696.43 5,688.43 5,696.43 78,818.7K
10:36 5,705.76 5,706.06 5,697.20 5,697.20 105,426.1K
10:37 5,692.52 5,692.52 5,681.63 5,681.63 75,146.2K
10:38 5,678.08 5,682.88 5,678.08 5,682.88 71,642.7K
10:39 5,678.01 5,679.12 5,676.44 5,679.10 35,143.4K
10:40 5,679.14 5,688.94 5,679.14 5,688.94 69,383.0K
10:41 5,690.81 5,691.78 5,690.81 5,691.78 39,630.5K
10:42 5,689.73 5,689.73 5,684.48 5,688.88 87,330.1K
10:43 5,688.92 5,688.92 5,683.50 5,683.50 51,023.6K
10:44 5,683.92 5,683.92 5,670.08 5,670.08 66,859.2K
10:45 5,670.50 5,670.50 5,667.53 5,668.54 99,389.8K
10:46 5,666.80 5,666.80 5,656.16 5,656.16 116,718.0K
10:47 5,656.29 5,664.17 5,656.29 5,664.17 121,702.8K
10:48 5,660.12 5,660.12 5,656.35 5,656.35 44,216.0K
10:49 5,652.96 5,652.96 5,639.89 5,639.89 145,174.2K
10:50 5,643.64 5,651.64 5,643.64 5,651.48 130,383.3K
10:51 5,650.46 5,650.46 5,639.36 5,643.65 123,306.8K
10:52 5,638.29 5,638.29 5,633.34 5,636.59 105,847.2K
10:53 5,642.20 5,642.20 5,630.21 5,630.21 62,382.8K
10:54 5,630.62 5,632.79 5,629.23 5,629.23 69,704.9K
10:55 5,625.11 5,632.27 5,625.11 5,632.19 145,631.7K
10:56 5,632.73 5,633.35 5,631.58 5,631.75 115,210.1K
10:57 5,631.82 5,640.10 5,631.82 5,639.68 103,401.9K
10:58 5,640.24 5,640.25 5,638.39 5,640.25 68,834.4K
10:59 5,641.57 5,641.57 5,633.07 5,635.00 64,130.1K
11:00 5,636.08 5,640.48 5,636.08 5,640.48 51,359.5K
11:01 5,640.07 5,640.52 5,638.28 5,640.52 51,898.8K
11:02 5,642.03 5,650.10 5,641.20 5,650.10 108,047.2K
11:03 5,656.04 5,656.81 5,656.04 5,656.57 93,792.6K
11:04 5,658.73 5,658.73 5,649.84 5,649.84 93,629.4K
11:05 5,648.86 5,651.67 5,646.93 5,651.67 54,101.8K
11:06 5,649.05 5,649.05 5,640.69 5,641.01 37,945.3K
11:07 5,641.74 5,657.03 5,641.74 5,657.03 63,903.8K
11:08 5,659.08 5,659.08 5,657.90 5,659.06 71,923.7K
11:09 5,664.02 5,673.26 5,664.02 5,673.26 170,433.5K
11:10 5,673.77 5,677.65 5,673.77 5,677.62 74,170.7K
11:11 5,677.45 5,677.45 5,667.43 5,668.10 68,370.5K
11:12 5,667.53 5,667.72 5,664.20 5,666.01 37,686.1K
11:13 5,667.54 5,672.83 5,667.54 5,671.44 19,767.7K
11:14 5,675.73 5,678.21 5,673.04 5,678.21 39,549.7K
11:15 5,678.81 5,679.64 5,676.19 5,679.64 33,628.6K
11:16 5,681.06 5,685.67 5,681.06 5,685.67 70,425.4K
11:17 5,685.27 5,685.27 5,677.59 5,677.59 50,199.4K
11:18 5,677.35 5,680.85 5,677.26 5,680.39 37,871.5K
11:19 5,681.62 5,681.62 5,679.24 5,679.24 18,091.4K
11:20 5,680.53 5,689.34 5,680.53 5,689.34 58,655.5K
11:21 5,687.88 5,687.88 5,685.01 5,686.58 33,366.1K
11:22 5,691.77 5,692.49 5,686.35 5,689.72 67,120.5K
11:23 5,690.91 5,690.91 5,680.24 5,683.07 59,438.9K
11:24 5,688.03 5,693.24 5,688.03 5,693.24 22,383.5K
11:25 5,693.39 5,693.39 5,690.82 5,690.82 29,525.6K
11:26 5,689.90 5,689.90 5,679.37 5,679.37 61,445.3K
11:27 5,678.32 5,680.29 5,677.79 5,677.79 34,695.0K
11:28 5,676.51 5,678.79 5,676.51 5,678.38 32,399.8K
11:29 5,678.99 5,679.62 5,678.99 5,679.28 10,122.5K
11:30 5,680.20 5,685.01 5,680.19 5,684.87 35,316.3K
11:31 5,683.48 5,687.19 5,683.48 5,683.76 104,741.6K
11:32 5,682.44 5,683.62 5,679.01 5,679.34 36,882.8K
11:33 5,678.33 5,678.33 5,675.70 5,675.77 40,163.1K
11:34 5,674.56 5,675.85 5,671.40 5,671.40 33,007.0K
11:35 5,664.09 5,664.09 5,660.23 5,662.46 103,091.1K
11:36 5,662.42 5,662.42 5,653.23 5,653.23 70,450.9K
11:37 5,650.23 5,653.05 5,648.50 5,653.05 80,755.3K
11:38 5,650.55 5,655.82 5,650.55 5,655.82 27,824.0K
11:39 5,654.73 5,660.90 5,654.73 5,657.93 56,146.8K
11:40 5,658.74 5,661.73 5,658.74 5,661.73 43,556.4K
11:41 5,661.81 5,661.81 5,660.86 5,660.86 26,780.4K
11:42 5,659.30 5,659.30 5,653.57 5,653.57 46,654.1K
11:43 5,653.93 5,656.56 5,653.93 5,656.56 32,714.6K
11:44 5,652.94 5,655.34 5,652.48 5,655.34 43,875.2K
11:45 5,655.32 5,655.32 5,653.63 5,653.72 22,119.8K
11:46 5,653.90 5,666.43 5,653.90 5,661.21 51,487.5K
11:47 5,659.91 5,659.91 5,658.66 5,659.27 31,229.5K
11:48 5,659.73 5,665.01 5,659.73 5,661.75 33,269.2K
11:49 5,664.60 5,664.60 5,661.55 5,664.39 24,224.3K
11:50 5,668.24 5,672.43 5,664.24 5,664.24 34,443.2K
11:51 5,663.93 5,666.32 5,663.93 5,666.23 33,981.6K
11:52 5,664.43 5,665.63 5,663.66 5,663.66 16,950.1K
11:53 5,667.19 5,667.42 5,666.14 5,666.14 19,210.5K
11:54 5,666.65 5,669.22 5,665.63 5,669.22 32,226.2K
11:55 5,670.63 5,670.63 5,666.65 5,666.65 40,040.2K
11:56 5,666.33 5,674.36 5,666.33 5,674.36 55,027.5K
11:57 5,678.30 5,678.30 5,674.66 5,674.66 39,696.1K
11:58 5,675.60 5,678.35 5,675.60 5,678.35 25,990.0K
11:59 5,679.19 5,684.45 5,679.19 5,684.45 73,904.6K
12:00 5,685.00 5,697.72 5,685.00 5,697.72 123,194.6K
12:01 5,699.83 5,700.93 5,696.21 5,700.93 115,955.0K
12:02 5,699.38 5,699.38 5,696.32 5,696.62 64,088.7K
12:03 5,698.62 5,703.79 5,698.62 5,703.79 43,193.6K
12:04 5,702.53 5,704.50 5,700.48 5,704.50 51,970.9K
12:05 5,702.15 5,702.69 5,701.85 5,701.85 31,899.6K
12:06 5,704.81 5,714.42 5,704.81 5,714.42 71,190.3K
12:07 5,718.77 5,724.45 5,718.77 5,722.21 140,808.7K
12:08 5,722.96 5,726.29 5,720.16 5,726.29 66,364.4K
12:09 5,722.64 5,722.70 5,720.81 5,720.81 45,635.9K
12:10 5,721.81 5,723.11 5,721.81 5,722.94 34,382.7K
12:11 5,726.03 5,728.35 5,726.03 5,728.35 26,565.3K
12:12 5,731.10 5,732.47 5,730.06 5,730.06 62,947.7K
12:13 5,733.02 5,733.02 5,723.78 5,723.78 104,303.5K
12:14 5,729.13 5,730.75 5,726.11 5,726.11 107,053.0K
12:15 5,724.32 5,726.05 5,721.13 5,721.13 61,361.9K
12:16 5,716.88 5,716.88 5,710.90 5,710.90 61,650.4K
12:17 5,711.10 5,712.03 5,711.10 5,712.03 44,221.0K
12:18 5,709.93 5,710.36 5,705.99 5,708.18 80,135.6K
12:19 5,708.94 5,708.94 5,707.65 5,708.19 52,409.9K
12:20 5,704.78 5,706.29 5,703.36 5,703.36 30,510.4K
12:21 5,706.54 5,714.17 5,706.54 5,710.82 37,191.9K
12:22 5,709.91 5,709.91 5,696.09 5,696.09 67,988.4K
12:23 5,695.98 5,701.58 5,695.98 5,701.58 49,932.0K
12:24 5,702.28 5,713.22 5,702.28 5,710.29 47,536.6K
12:25 5,713.21 5,728.01 5,713.21 5,728.01 63,119.3K
12:26 5,728.84 5,728.84 5,724.89 5,728.32 61,436.5K
12:27 5,726.61 5,731.16 5,726.61 5,731.16 52,484.1K
12:28 5,726.06 5,738.18 5,726.06 5,738.18 65,346.1K
12:29 5,741.16 5,746.01 5,741.16 5,746.01 59,098.8K
12:30 5,746.76 5,751.68 5,745.90 5,747.29 92,998.0K
12:31 5,747.56 5,749.83 5,746.58 5,747.74 63,481.6K
12:32 5,743.20 5,743.87 5,741.19 5,742.14 44,419.1K
12:33 5,743.35 5,764.61 5,743.35 5,764.61 59,700.5K
12:34 5,763.80 5,764.35 5,763.05 5,764.35 95,559.9K
12:35 5,760.10 5,767.91 5,760.10 5,765.49 102,534.7K
12:36 5,768.41 5,773.78 5,768.41 5,772.10 111,973.0K
12:37 5,763.96 5,763.96 5,757.24 5,759.38 117,501.6K
12:38 5,757.07 5,760.29 5,755.88 5,760.29 67,040.9K
12:39 5,757.75 5,759.31 5,757.75 5,759.31 64,707.8K
12:40 5,760.58 5,761.60 5,753.99 5,753.99 39,027.1K
12:41 5,750.11 5,757.93 5,750.11 5,757.93 60,441.8K
12:42 5,758.46 5,768.50 5,758.46 5,768.50 37,007.3K
12:43 5,767.79 5,770.72 5,767.79 5,770.72 48,506.6K
12:44 5,770.83 5,772.68 5,770.83 5,772.03 41,476.2K
12:45 5,772.50 5,772.50 5,765.68 5,765.68 54,525.7K
12:46 5,763.10 5,765.64 5,760.03 5,765.64 30,613.7K
12:47 5,767.07 5,773.05 5,766.60 5,773.05 37,054.3K
12:48 5,773.60 5,775.76 5,773.59 5,775.76 47,240.7K
12:49 5,776.21 5,783.93 5,776.21 5,783.93 43,331.4K
12:50 5,789.13 5,789.13 5,787.04 5,787.04 116,531.7K
12:51 5,785.05 5,785.05 5,774.30 5,776.01 51,486.5K
12:52 5,775.00 5,777.60 5,774.95 5,775.97 43,601.8K
12:53 5,777.22 5,777.22 5,771.42 5,771.42 28,431.7K
12:54 5,770.64 5,774.80 5,770.64 5,773.00 60,865.6K
12:55 5,776.44 5,777.24 5,770.42 5,770.42 55,465.8K
12:56 5,770.62 5,773.88 5,770.62 5,773.45 49,779.3K
12:57 5,768.62 5,768.62 5,763.58 5,763.58 70,516.8K
12:58 5,764.15 5,767.40 5,764.15 5,767.40 60,994.0K
12:59 5,773.52 5,773.52 5,767.94 5,767.94 38,774.9K
13:00 5,770.61 5,783.17 5,770.61 5,783.17 54,523.8K
13:01 5,784.35 5,791.11 5,784.35 5,791.11 57,461.9K
13:02 5,791.04 5,791.04 5,787.50 5,791.04 44,216.4K
13:03 5,793.38 5,803.96 5,793.38 5,803.96 64,736.4K
13:04 5,803.84 5,804.18 5,798.23 5,798.23 64,588.8K
13:05 5,797.65 5,797.65 5,790.04 5,790.04 73,095.1K
13:06 5,788.41 5,802.13 5,788.41 5,802.13 69,151.1K
13:07 5,802.78 5,802.78 5,796.57 5,796.57 36,619.8K
13:08 5,799.95 5,799.95 5,796.06 5,796.95 45,824.8K
13:09 5,794.82 5,795.67 5,793.28 5,793.28 28,422.3K
13:10 5,790.77 5,790.90 5,787.70 5,789.12 32,629.3K
13:11 5,786.07 5,786.07 5,776.96 5,776.96 48,986.6K
13:12 5,777.25 5,777.31 5,771.44 5,771.44 47,042.0K
13:13 5,770.44 5,773.67 5,770.44 5,771.79 69,690.7K
13:14 5,772.21 5,772.21 5,758.36 5,760.08 58,277.9K
13:15 5,758.42 5,758.42 5,752.15 5,752.15 75,780.8K
13:16 5,750.41 5,761.25 5,750.20 5,761.25 84,660.3K
13:17 5,759.45 5,759.45 5,756.23 5,757.89 30,257.8K
13:18 5,757.31 5,763.41 5,757.31 5,762.53 28,108.2K
13:19 5,762.67 5,768.79 5,762.11 5,765.74 47,614.9K
13:20 5,766.65 5,767.87 5,763.65 5,763.65 28,051.1K
13:21 5,763.99 5,764.43 5,762.14 5,764.43 38,398.7K
13:22 5,768.76 5,769.60 5,758.14 5,758.14 56,669.3K
13:23 5,757.26 5,757.28 5,752.64 5,752.64 44,695.3K
13:24 5,753.84 5,755.00 5,753.05 5,755.00 22,230.2K
13:25 5,754.87 5,755.66 5,753.53 5,755.48 30,603.4K
13:26 5,755.73 5,758.15 5,755.69 5,758.15 17,946.8K
13:27 5,758.86 5,763.65 5,758.57 5,763.65 24,746.4K
13:28 5,763.81 5,768.07 5,763.81 5,765.49 41,815.7K
13:29 5,766.76 5,766.76 5,755.38 5,755.38 35,144.1K
13:30 5,756.44 5,764.56 5,756.44 5,763.94 28,596.7K
13:31 5,763.41 5,765.16 5,763.41 5,765.16 12,333.7K
13:32 5,770.12 5,773.31 5,769.63 5,769.63 35,934.4K
13:33 5,769.22 5,771.28 5,767.40 5,767.40 28,238.3K
13:34 5,765.68 5,767.08 5,765.68 5,767.08 19,873.8K
13:35 5,769.77 5,771.32 5,765.22 5,765.22 28,009.5K
13:36 5,765.66 5,767.41 5,764.32 5,764.32 54,870.2K
13:37 5,764.53 5,769.09 5,764.53 5,769.09 25,990.1K
13:38 5,771.19 5,777.96 5,771.13 5,777.96 39,240.6K
13:39 5,780.30 5,780.60 5,770.17 5,772.83 34,818.7K
13:40 5,776.01 5,776.63 5,773.02 5,773.02 25,158.1K
13:41 5,771.15 5,775.03 5,771.04 5,775.03 27,233.0K
13:42 5,774.73 5,774.73 5,767.40 5,767.40 27,437.5K
13:43 5,769.08 5,771.43 5,769.08 5,770.90 33,035.4K
13:44 5,770.41 5,770.41 5,767.28 5,767.28 25,301.0K
13:45 5,767.30 5,773.75 5,767.30 5,773.75 24,064.0K
13:46 5,776.13 5,776.89 5,775.00 5,776.89 39,041.2K
13:47 5,777.62 5,781.09 5,777.62 5,781.09 43,204.3K
13:48 5,780.10 5,782.22 5,774.09 5,774.09 47,485.5K
13:49 5,774.05 5,777.65 5,770.37 5,770.37 27,951.6K
13:50 5,767.75 5,768.65 5,767.75 5,768.65 56,182.7K
13:51 5,770.83 5,774.12 5,770.83 5,774.12 10,245.0K
13:52 5,772.08 5,772.08 5,768.19 5,770.44 20,786.4K
13:53 5,772.33 5,772.33 5,770.34 5,771.05 20,784.6K
13:54 5,770.20 5,771.61 5,769.79 5,771.61 25,828.8K
13:55 5,773.00 5,774.97 5,773.00 5,774.97 22,660.1K
13:56 5,776.34 5,778.43 5,776.34 5,777.31 28,863.4K
13:57 5,776.20 5,776.20 5,771.56 5,771.56 28,262.8K
13:58 5,771.16 5,772.08 5,771.16 5,772.01 13,541.1K
13:59 5,772.40 5,772.40 5,770.77 5,771.18 15,041.7K
14:00 5,771.71 5,772.89 5,771.71 5,772.89 7,094.8K
14:01 5,772.86 5,774.27 5,772.03 5,772.03 14,043.8K
14:02 5,772.42 5,772.42 5,771.37 5,772.17 7,983.4K
14:03 5,772.08 5,773.18 5,772.08 5,773.12 16,406.0K
14:04 5,772.83 5,772.83 5,770.99 5,771.29 9,172.6K
14:05 5,770.04 5,770.18 5,759.20 5,761.68 38,666.8K
14:06 5,758.88 5,758.88 5,757.59 5,757.88 65,152.7K
14:07 5,755.36 5,755.62 5,751.75 5,751.75 54,801.5K
14:08 5,752.46 5,752.82 5,752.22 5,752.82 24,718.3K
14:09 5,752.43 5,753.36 5,752.43 5,753.36 22,670.3K
14:10 5,755.06 5,757.71 5,754.35 5,754.35 30,020.3K
14:11 5,758.02 5,760.23 5,758.02 5,760.23 38,670.0K
14:12 5,758.16 5,764.41 5,758.16 5,760.61 31,589.3K
14:13 5,759.65 5,772.59 5,759.65 5,772.59 29,214.1K
14:14 5,771.96 5,773.83 5,771.53 5,771.53 19,475.4K
14:15 5,771.04 5,774.24 5,771.04 5,773.40 20,627.5K
14:16 5,772.54 5,773.83 5,772.54 5,772.68 45,565.7K
14:17 5,775.01 5,779.09 5,775.01 5,779.09 23,170.0K
14:18 5,776.93 5,777.71 5,776.93 5,777.71 32,761.5K
14:19 5,780.79 5,786.19 5,780.79 5,785.85 55,135.6K
14:20 5,785.61 5,785.92 5,779.37 5,785.92 69,809.9K
14:21 5,786.53 5,786.94 5,786.53 5,786.79 22,023.9K
14:22 5,785.37 5,791.19 5,785.37 5,791.19 28,301.2K
14:23 5,791.54 5,791.54 5,790.72 5,790.80 15,625.8K
14:24 5,792.33 5,795.09 5,792.33 5,795.09 26,943.1K
14:25 5,794.56 5,803.97 5,794.56 5,803.97 46,748.0K
14:26 5,804.18 5,819.66 5,804.18 5,819.66 102,546.0K
14:27 5,818.42 5,827.29 5,818.42 5,823.72 101,772.8K
14:28 5,822.49 5,822.91 5,822.31 5,822.91 66,919.1K
14:29 5,821.51 5,825.27 5,821.51 5,823.96 82,844.5K
14:30 5,823.29 5,824.17 5,822.75 5,824.17 31,636.6K
14:31 5,827.19 5,844.50 5,827.19 5,844.50 97,317.8K
14:32 5,844.41 5,851.72 5,844.41 5,851.72 81,266.5K
14:33 5,855.66 5,855.66 5,852.76 5,853.34 78,223.0K
14:34 5,852.50 5,854.18 5,849.80 5,849.80 47,742.9K
14:35 5,847.51 5,851.00 5,846.93 5,846.93 58,593.2K
14:36 5,846.44 5,846.44 5,844.68 5,844.68 50,137.1K
14:37 5,844.00 5,844.00 5,840.15 5,840.80 47,556.2K
14:38 5,838.08 5,838.08 5,828.05 5,831.42 91,834.7K
14:39 5,829.70 5,830.97 5,829.23 5,829.23 36,306.6K
14:40 5,827.49 5,829.13 5,826.17 5,829.13 22,054.6K
14:41 5,828.90 5,839.64 5,828.90 5,839.64 68,097.8K
14:42 5,839.23 5,842.58 5,839.23 5,842.58 30,238.2K
14:43 5,843.19 5,849.43 5,843.19 5,849.43 50,810.6K
14:44 5,845.71 5,845.71 5,836.44 5,837.58 86,669.9K
14:45 5,836.03 5,843.84 5,836.03 5,843.80 44,645.0K
14:46 5,846.57 5,856.48 5,846.57 5,856.48 43,347.0K
14:47 5,858.49 5,858.49 5,853.05 5,853.05 69,140.5K
14:48 5,846.90 5,851.26 5,846.90 5,851.26 56,892.4K
14:49 5,849.01 5,849.01 5,847.36 5,848.12 32,910.6K
14:50 5,849.64 5,856.62 5,849.64 5,856.62 53,951.2K
14:51 5,856.02 5,860.78 5,856.02 5,860.78 56,952.1K
14:52 5,866.77 5,868.86 5,866.77 5,868.86 77,692.3K
14:53 5,868.29 5,872.64 5,867.31 5,872.64 41,527.2K
14:54 5,880.40 5,881.01 5,879.09 5,881.01 95,794.5K
14:55 5,874.48 5,874.68 5,871.48 5,873.83 115,632.7K
14:56 5,870.18 5,870.18 5,867.72 5,867.72 48,080.8K
14:57 5,863.44 5,863.44 5,855.03 5,855.03 85,466.3K
14:58 5,857.13 5,860.00 5,857.13 5,860.00 51,815.3K
14:59 5,861.55 5,861.55 5,854.71 5,854.71 47,863.1K
15:00 5,855.65 5,876.69 5,855.65 5,876.69 90,727.9K
15:01 5,876.43 5,878.27 5,875.94 5,877.05 49,868.5K
15:02 5,873.90 5,873.90 5,869.87 5,869.87 73,882.4K
15:03 5,866.39 5,868.18 5,866.39 5,867.92 43,272.0K
15:04 5,867.47 5,867.47 5,858.08 5,858.08 66,337.6K
15:05 5,857.18 5,861.63 5,855.50 5,855.50 99,182.5K
15:06 5,851.04 5,853.14 5,849.47 5,849.47 52,439.9K
15:07 5,849.89 5,849.89 5,844.28 5,845.05 74,190.2K
15:08 5,841.79 5,843.28 5,840.17 5,840.63 66,078.3K
15:09 5,838.87 5,840.76 5,838.87 5,840.76 36,907.1K
15:10 5,841.18 5,844.20 5,841.18 5,844.20 22,927.5K
15:11 5,841.29 5,849.04 5,841.29 5,849.04 38,549.6K
15:12 5,851.61 5,851.61 5,839.27 5,839.67 35,248.1K
15:13 5,836.27 5,837.36 5,834.22 5,835.80 48,768.2K
15:14 5,835.91 5,841.63 5,835.91 5,841.63 29,082.3K
15:15 5,845.70 5,845.70 5,840.56 5,840.56 23,170.4K
15:16 5,841.86 5,848.31 5,841.86 5,847.28 28,700.3K
15:17 5,846.68 5,849.65 5,846.68 5,849.65 17,332.6K
15:18 5,850.92 5,854.11 5,850.92 5,852.44 27,314.4K
15:19 5,853.70 5,857.74 5,852.95 5,857.74 25,853.7K
15:20 5,858.61 5,858.73 5,857.75 5,858.73 19,598.7K
15:21 5,855.29 5,855.70 5,854.36 5,854.36 23,551.7K
15:22 5,853.55 5,854.03 5,851.71 5,851.71 13,356.8K
15:23 5,851.16 5,852.77 5,850.40 5,852.77 34,990.9K
15:24 5,855.50 5,856.73 5,855.24 5,856.73 25,981.9K
15:25 5,856.13 5,860.72 5,856.13 5,860.62 20,624.5K
15:26 5,859.86 5,859.98 5,859.18 5,859.18 7,734.7K
15:27 5,859.69 5,865.03 5,859.69 5,865.03 16,377.1K
15:28 5,866.15 5,866.15 5,861.34 5,864.95 27,300.3K
15:29 5,865.19 5,865.19 5,862.52 5,862.52 16,683.7K
15:30 5,851.31 5,853.94 5,851.31 5,853.80 66,934.3K
15:31 5,853.89 5,856.70 5,853.89 5,856.70 12,494.9K
15:32 5,858.42 5,858.42 5,857.56 5,857.56 19,027.5K
15:33 5,857.89 5,862.89 5,857.89 5,860.94 29,309.7K
15:34 5,860.74 5,860.74 5,858.63 5,859.84 26,905.8K
15:35 5,858.35 5,860.40 5,858.35 5,860.15 18,035.6K
15:36 5,859.69 5,859.85 5,854.53 5,854.53 14,796.5K
15:37 5,854.43 5,854.43 5,845.70 5,845.79 46,331.4K
15:38 5,841.95 5,843.19 5,841.95 5,842.62 46,317.1K
15:39 5,847.87 5,847.87 5,842.86 5,842.86 31,014.5K
15:40 5,844.79 5,844.79 5,833.27 5,833.27 54,211.6K
15:41 5,832.32 5,835.70 5,832.32 5,835.17 33,986.0K
15:42 5,831.54 5,833.85 5,830.98 5,831.79 40,552.0K
15:43 5,831.37 5,837.34 5,831.37 5,837.34 33,166.8K
15:44 5,835.74 5,836.82 5,833.17 5,833.17 41,340.7K
15:45 5,830.80 5,830.80 5,829.03 5,829.75 43,618.6K
15:46 5,825.83 5,825.83 5,816.45 5,816.45 57,826.6K
15:47 5,817.11 5,827.13 5,817.11 5,827.13 74,754.0K
15:48 5,826.91 5,831.29 5,826.91 5,830.17 27,697.6K
15:49 5,831.50 5,832.09 5,830.31 5,830.31 26,145.8K
15:50 5,829.71 5,829.71 5,824.01 5,824.01 12,898.6K
15:51 5,820.30 5,820.30 5,816.75 5,817.00 66,512.7K
15:52 5,816.92 5,816.92 5,812.72 5,812.72 37,043.6K
15:53 5,814.88 5,814.88 5,803.16 5,803.16 54,364.4K
15:54 5,801.11 5,801.33 5,799.12 5,800.25 70,365.8K
15:55 5,796.96 5,805.86 5,796.96 5,804.43 96,497.8K
15:56 5,801.92 5,802.72 5,801.31 5,802.34 35,675.1K
15:57 5,799.18 5,799.18 5,795.70 5,798.57 26,161.5K
15:58 5,800.31 5,800.31 5,764.62 5,764.62 196,682.0K
15:59 5,761.49 5,770.98 5,761.49 5,770.98 86,713.3K
16:00 5,769.58 5,769.58 5,763.63 5,767.15 76,200.5K
16:01 5,759.28 5,759.28 5,752.82 5,754.51 77,265.1K
16:02 5,755.92 5,774.31 5,755.92 5,774.31 85,184.6K
16:03 5,782.72 5,791.39 5,782.72 5,791.39 105,463.6K
16:04 5,789.46 5,789.46 5,786.19 5,786.19 30,624.3K
16:05 5,790.81 5,795.96 5,789.83 5,789.83 60,973.1K
16:06 5,784.73 5,790.81 5,784.73 5,789.77 42,825.4K
16:07 5,792.96 5,801.32 5,792.96 5,801.32 30,242.6K
16:08 5,802.63 5,808.43 5,802.63 5,804.44 51,235.8K
16:09 5,796.88 5,798.98 5,795.74 5,798.98 44,454.8K
16:10 5,793.50 5,801.62 5,793.50 5,801.62 22,988.4K
16:11 5,804.12 5,811.79 5,804.12 5,811.79 32,039.4K
16:12 5,812.84 5,814.49 5,812.84 5,814.35 41,962.4K
16:13 5,825.63 5,825.63 5,817.60 5,818.22 60,394.5K
16:14 5,818.33 5,822.01 5,813.40 5,813.40 27,381.3K
16:15 5,817.42 5,817.42 5,813.88 5,813.88 41,837.2K
16:16 5,816.40 5,817.68 5,815.70 5,815.70 70,017.1K
16:17 5,813.91 5,813.91 5,806.54 5,806.54 22,697.2K
16:18 5,804.35 5,804.35 5,800.17 5,800.17 30,951.4K
16:19 5,792.25 5,792.25 5,786.30 5,788.95 70,484.4K
16:20 5,785.13 5,789.45 5,785.13 5,788.62 33,224.5K
16:21 5,789.80 5,789.80 5,788.25 5,788.25 41,577.8K
16:22 5,794.02 5,794.02 5,791.60 5,791.60 30,007.3K
16:23 5,791.50 5,791.50 5,789.63 5,789.63 29,321.5K
16:24 5,788.35 5,790.75 5,788.09 5,790.75 20,380.2K
16:25 5,791.87 5,792.50 5,791.00 5,791.00 27,140.3K
16:26 5,790.77 5,790.77 5,786.84 5,786.84 19,740.7K
16:27 5,782.72 5,783.00 5,782.21 5,782.63 21,165.6K
16:28 5,785.03 5,785.24 5,784.37 5,784.37 20,257.4K
16:29 5,784.76 5,785.67 5,783.59 5,785.67 24,682.8K
16:30 5,783.78 5,790.27 5,783.78 5,790.27 21,083.2K
16:31 5,789.90 5,792.34 5,789.87 5,792.34 23,759.5K
16:32 5,792.88 5,792.94 5,791.39 5,792.94 28,028.5K
16:33 5,793.66 5,808.17 5,793.66 5,808.17 62,441.0K
16:34 5,816.56 5,816.56 5,802.49 5,806.01 91,931.6K
16:35 5,806.81 5,806.81 5,797.59 5,797.59 41,164.2K
16:36 5,798.02 5,799.28 5,798.02 5,799.28 17,502.1K
16:37 5,806.55 5,806.55 5,804.89 5,804.89 26,838.0K
16:38 5,805.11 5,805.11 5,802.54 5,803.72 32,255.7K
16:39 5,804.30 5,815.87 5,804.30 5,815.87 60,679.6K
16:40 5,817.72 5,817.72 5,812.92 5,815.87 35,984.8K
16:41 5,816.90 5,821.82 5,816.90 5,821.82 50,892.1K
16:42 5,817.20 5,817.59 5,815.62 5,816.74 34,731.0K
16:43 5,817.33 5,817.33 5,812.76 5,812.76 22,981.2K
16:44 5,804.39 5,809.28 5,804.39 5,807.81 37,104.1K
16:45 5,804.99 5,810.83 5,804.99 5,810.83 9,308.8K
16:46 5,813.46 5,813.46 5,811.66 5,811.66 12,606.0K
16:47 5,807.83 5,807.83 5,805.47 5,805.47 15,020.9K
16:48 5,801.24 5,801.24 5,795.12 5,795.66 23,366.8K
16:49 5,796.35 5,799.51 5,795.78 5,799.51 22,301.8K
16:50 5,800.71 5,801.43 5,798.12 5,798.12 14,264.3K
16:51 5,806.85 5,807.73 5,805.73 5,805.73 17,822.6K
16:52 5,805.87 5,814.00 5,805.87 5,814.00 12,528.6K
16:53 5,812.10 5,812.10 5,804.42 5,804.42 11,887.0K
16:54 5,802.13 5,804.33 5,797.47 5,797.47 18,665.7K
16:55 5,797.37 5,802.30 5,797.37 5,802.30 13,126.6K
16:56 5,811.28 5,811.28 5,808.05 5,808.05 14,458.5K
16:57 5,807.25 5,809.80 5,807.25 5,809.80 14,844.8K
16:58 5,811.53 5,817.07 5,811.53 5,817.07 36,012.5K
16:59 5,816.34 5,817.16 5,813.92 5,813.92 18,089.6K
17:00 5,813.36 5,815.31 5,813.36 5,814.89 8,110.5K
17:01 5,814.12 5,816.24 5,814.12 5,816.24 13,770.0K
17:02 5,815.90 5,816.08 5,815.55 5,815.69 12,761.3K
17:03 5,812.98 5,812.98 5,809.03 5,809.03 20,965.0K
17:04 5,807.33 5,809.53 5,806.54 5,809.53 20,482.6K
17:05 5,810.39 5,810.39 5,802.47 5,802.47 13,918.7K
17:06 5,802.93 5,802.93 5,801.98 5,802.39 16,717.4K
17:07 5,803.66 5,803.66 5,799.72 5,799.72 15,634.6K
17:08 5,800.72 5,802.23 5,799.08 5,799.08 19,525.0K
17:09 5,798.27 5,798.27 5,795.06 5,795.06 18,490.0K
17:10 5,786.59 5,787.01 5,778.90 5,778.90 44,904.8K
17:11 5,781.18 5,784.10 5,780.26 5,784.10 40,805.2K
17:12 5,782.86 5,797.96 5,782.86 5,797.96 16,344.4K
17:13 5,798.73 5,798.73 5,794.99 5,795.74 18,713.6K
17:14 5,796.49 5,796.49 5,795.76 5,796.04 9,726.7K
17:15 5,794.72 5,796.65 5,794.72 5,796.10 8,295.2K
17:16 5,795.94 5,795.94 5,791.94 5,791.94 11,167.7K
17:17 5,792.38 5,792.38 5,779.16 5,779.16 26,287.1K
17:18 5,779.20 5,779.20 5,773.70 5,773.70 43,043.5K
17:19 5,774.13 5,779.40 5,774.13 5,779.40 19,016.0K
17:20 5,782.33 5,783.81 5,781.90 5,781.90 7,821.0K
17:21 5,781.31 5,781.31 5,767.78 5,767.78 82,238.3K
17:22 5,766.36 5,768.76 5,766.36 5,768.76 32,784.4K
17:23 5,770.66 5,771.45 5,770.66 5,770.98 28,241.5K
17:24 5,769.28 5,769.28 5,768.64 5,768.94 9,021.0K
17:25 5,773.54 5,775.98 5,773.15 5,775.98 66,564.6K
17:26 5,777.50 5,778.82 5,775.16 5,775.16 30,425.2K
17:27 5,780.31 5,783.61 5,779.81 5,783.61 20,769.7K
17:28 5,783.94 5,786.93 5,783.94 5,786.93 15,380.3K
17:29 5,786.21 5,786.21 5,784.57 5,784.57 11,175.5K
17:30 5,784.31 5,786.32 5,784.31 5,784.85 13,036.5K
17:31 5,785.24 5,787.35 5,782.28 5,782.28 24,285.4K
17:32 5,783.21 5,787.07 5,783.21 5,787.02 7,324.3K
17:33 5,787.29 5,792.54 5,787.29 5,792.54 29,468.8K
17:34 5,793.38 5,793.38 5,789.32 5,789.32 33,019.2K
17:35 5,789.86 5,790.87 5,788.20 5,788.20 24,522.5K
17:36 5,788.94 5,790.17 5,787.36 5,788.40 9,381.1K
17:37 5,787.06 5,788.12 5,787.06 5,787.86 5,283.0K
17:38 5,790.14 5,790.14 5,784.33 5,784.33 23,888.2K
17:39 5,783.19 5,783.19 5,779.26 5,779.26 12,193.7K
17:40 5,778.88 5,781.91 5,778.88 5,781.91 19,772.9K
17:41 5,783.15 5,784.45 5,782.67 5,782.67 19,518.0K
17:42 5,781.87 5,781.87 5,779.02 5,779.02 20,294.9K
17:43 5,773.69 5,778.25 5,773.69 5,778.25 14,699.0K
17:44 5,778.66 5,782.24 5,778.66 5,782.24 16,709.0K
17:45 5,780.90 5,781.66 5,780.20 5,780.20 5,623.2K
17:46 5,779.61 5,779.61 5,779.07 5,779.07 14,523.8K
17:47 5,776.23 5,778.11 5,775.83 5,778.11 17,974.7K
17:48 5,778.39 5,778.39 5,774.26 5,774.26 10,065.4K
17:49 5,775.37 5,778.16 5,775.37 5,778.16 15,502.5K
17:50 5,777.50 5,777.50 5,766.76 5,766.76 22,105.0K
17:51 5,769.66 5,769.66 5,767.52 5,767.98 20,766.7K
17:52 5,767.20 5,772.69 5,767.20 5,770.60 16,543.0K
17:53 5,769.84 5,769.84 5,767.89 5,768.94 23,304.0K
17:54 5,768.59 5,768.59 5,766.41 5,767.82 21,538.6K
17:55 5,767.88 5,771.28 5,767.88 5,771.28 10,258.6K
17:56 5,772.64 5,783.68 5,771.77 5,783.68 35,562.4K
17:57 5,783.11 5,801.90 5,783.11 5,801.90 52,977.1K
17:58 5,800.39 5,800.39 5,795.10 5,796.89 34,455.4K
17:59 5,798.12 5,798.21 5,797.41 5,798.04 23,918.2K
18:00 5,799.14 5,801.28 5,799.07 5,800.94 17,809.0K
18:01 5,800.96 5,800.96 5,798.08 5,798.08 12,358.8K
18:02 5,797.19 5,797.19 5,794.28 5,794.59 20,139.4K
18:03 5,796.97 5,796.97 5,793.00 5,793.00 12,292.5K
18:04 5,792.12 5,792.12 5,790.62 5,791.52 9,572.7K
18:05 5,793.39 5,793.39 5,790.73 5,790.73 6,752.9K
18:06 5,786.77 5,791.99 5,786.77 5,791.99 29,893.2K
18:07 5,792.95 5,793.84 5,792.95 5,793.45 12,787.8K
18:08 5,793.85 5,796.75 5,793.85 5,796.75 18,305.6K
18:09 5,796.98 5,797.93 5,796.08 5,797.93 9,995.6K
18:10 5,799.14 5,801.93 5,799.14 5,801.64 30,417.7K
18:11 5,803.77 5,804.90 5,803.77 5,804.90 16,235.7K
18:12 5,802.25 5,804.03 5,802.25 5,804.03 16,840.4K
18:13 5,803.39 5,806.86 5,803.39 5,806.86 21,926.3K
18:14 5,807.62 5,809.43 5,807.62 5,809.43 19,775.4K
18:15 5,810.72 5,817.03 5,810.45 5,817.03 37,321.4K
18:16 5,820.14 5,823.14 5,815.73 5,815.73 60,534.4K
18:17 5,815.92 5,816.34 5,812.97 5,812.97 47,584.8K
18:18 5,817.22 5,820.53 5,814.99 5,814.99 43,005.1K
18:19 5,822.48 5,830.18 5,822.06 5,830.18 45,261.8K
18:20 5,829.86 5,829.86 5,828.92 5,828.92 16,281.5K
18:21 5,829.68 5,830.30 5,829.39 5,830.30 29,406.0K
18:22 5,828.86 5,831.19 5,828.86 5,830.75 32,359.2K
18:23 5,831.74 5,831.74 5,830.95 5,830.95 22,764.1K
18:24 5,830.96 5,835.00 5,830.96 5,835.00 41,974.1K
18:25 5,831.83 5,836.25 5,831.83 5,836.25 34,481.1K
18:26 5,834.56 5,834.56 5,832.90 5,832.90 46,040.3K
18:27 5,830.89 5,830.89 5,828.73 5,828.73 58,547.7K
18:28 5,827.59 5,830.64 5,827.59 5,830.11 42,417.4K
18:29 5,831.06 5,831.16 5,827.88 5,827.88 75,562.5K
18:30 5,828.03 5,828.03 5,821.25 5,821.25 58,302.3K
18:31 5,820.23 5,820.23 5,815.24 5,815.24 47,416.4K
18:32 5,812.64 5,812.64 5,805.97 5,805.97 44,785.8K
18:33 5,805.77 5,805.77 5,801.64 5,803.10 42,048.3K
18:34 5,803.33 5,811.00 5,803.33 5,810.10 44,474.0K
18:35 5,812.19 5,820.58 5,812.19 5,820.58 112,744.2K
18:36 5,819.29 5,819.29 5,808.55 5,809.27 113,461.2K
18:37 5,805.86 5,809.55 5,804.13 5,809.55 106,451.1K
18:38 5,807.80 5,809.88 5,807.80 5,808.56 83,490.6K
18:39 5,809.11 5,809.95 5,808.58 5,809.50 75,990.0K
18:40 5,806.57 5,806.57 5,806.57 5,806.57 28,481.6K
18:51 5,802.04 5,802.04 5,802.04 5,802.04 67,853.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles