MOEX Metals and Mining (MOEXMM)

MOEXMM
🏛️ Federación Rusa →
6,078.37
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 6,064.80 6,068.50 6,064.54 6,064.54 92,294.5K
10:01 6,062.80 6,065.14 6,061.19 6,065.14 51,825.3K
10:02 6,065.10 6,065.51 6,063.25 6,063.25 30,234.4K
10:03 6,063.46 6,063.46 6,051.24 6,051.24 40,737.1K
10:04 6,050.49 6,050.49 6,043.81 6,043.81 58,885.9K
10:05 6,045.06 6,047.15 6,044.32 6,047.15 40,825.6K
10:06 6,050.45 6,052.85 6,049.42 6,049.42 47,536.6K
10:07 6,046.44 6,046.44 6,034.59 6,034.59 61,750.3K
10:08 6,036.50 6,037.59 6,032.90 6,032.90 49,134.0K
10:09 6,031.47 6,035.16 6,031.47 6,034.99 39,220.4K
10:10 6,035.85 6,035.85 6,033.93 6,033.93 24,727.6K
10:11 6,033.30 6,037.44 6,033.30 6,037.44 35,111.5K
10:12 6,039.04 6,041.24 6,038.34 6,039.82 26,528.0K
10:13 6,036.51 6,036.51 6,030.21 6,030.21 25,965.0K
10:14 6,032.96 6,032.96 6,030.54 6,031.01 25,446.0K
10:15 6,031.57 6,032.17 6,028.12 6,028.12 36,762.1K
10:16 6,026.06 6,027.01 6,020.55 6,020.55 56,096.3K
10:17 6,018.40 6,018.40 6,013.74 6,014.91 46,793.5K
10:18 6,015.70 6,016.09 6,015.07 6,015.07 29,619.6K
10:19 6,016.39 6,021.15 6,016.39 6,021.15 30,177.0K
10:20 6,019.17 6,019.17 6,018.04 6,018.04 19,294.5K
10:21 6,016.43 6,019.39 6,016.00 6,019.39 18,554.6K
10:22 6,021.18 6,029.05 6,021.18 6,029.05 27,426.7K
10:23 6,030.26 6,031.16 6,025.15 6,025.15 43,872.4K
10:24 6,025.28 6,025.58 6,023.04 6,025.14 27,027.0K
10:25 6,025.33 6,027.16 6,025.33 6,027.16 17,974.3K
10:26 6,027.96 6,027.96 6,025.62 6,025.90 19,467.2K
10:27 6,025.17 6,025.17 6,023.40 6,023.40 13,512.3K
10:28 6,021.87 6,021.87 6,018.79 6,019.49 30,305.7K
10:29 6,018.83 6,018.83 6,016.57 6,017.77 21,908.1K
10:30 6,017.60 6,017.60 6,010.63 6,010.63 38,708.1K
10:31 6,010.70 6,010.70 6,008.10 6,008.17 37,989.9K
10:32 6,006.21 6,006.21 6,003.48 6,003.48 39,951.1K
10:33 5,999.75 5,999.75 5,993.51 5,994.32 88,680.5K
10:34 5,994.18 5,995.41 5,991.29 5,991.29 46,394.2K
10:35 5,992.09 5,994.08 5,992.09 5,993.31 43,109.5K
10:36 5,994.40 5,997.06 5,994.40 5,997.06 21,651.6K
10:37 5,998.26 6,000.06 5,997.32 6,000.06 41,791.1K
10:38 5,998.16 5,998.16 5,996.32 5,996.35 28,643.9K
10:39 5,992.73 5,992.73 5,991.61 5,992.62 19,341.7K
10:40 5,994.73 5,994.73 5,992.63 5,993.64 22,458.9K
10:41 5,992.81 5,994.54 5,992.81 5,993.98 19,881.8K
10:42 5,994.61 5,994.61 5,993.66 5,993.66 10,344.8K
10:43 5,993.68 5,994.43 5,993.68 5,994.43 24,015.1K
10:44 5,996.28 5,997.98 5,996.28 5,997.86 18,535.9K
10:45 5,998.55 5,998.55 5,996.23 5,996.23 26,980.5K
10:46 5,994.16 5,994.16 5,992.80 5,993.75 24,681.8K
10:47 5,994.09 5,994.19 5,993.34 5,993.34 21,616.2K
10:48 5,993.02 5,993.02 5,989.64 5,989.64 48,402.4K
10:49 5,988.92 5,988.92 5,986.55 5,987.49 40,449.6K
10:50 5,987.77 5,987.77 5,985.87 5,986.39 18,726.1K
10:51 5,986.90 5,987.27 5,984.67 5,984.67 20,643.2K
10:52 5,986.19 5,987.82 5,986.19 5,987.71 30,465.3K
10:53 5,988.42 5,989.95 5,988.42 5,989.95 14,523.4K
10:54 5,992.45 5,997.17 5,992.45 5,997.17 77,909.3K
10:55 5,997.48 5,997.61 5,997.19 5,997.61 19,969.4K
10:56 5,997.34 5,997.34 5,996.09 5,996.09 13,511.8K
10:57 5,995.99 5,998.10 5,995.99 5,998.10 22,397.8K
10:58 5,998.79 6,001.41 5,998.79 6,001.41 24,676.3K
10:59 6,001.51 6,001.51 6,000.88 6,001.01 22,590.9K
11:00 6,003.24 6,003.84 6,000.45 6,001.53 40,663.1K
11:01 6,000.24 6,000.24 5,995.77 5,995.77 24,198.6K
11:02 5,994.92 5,995.42 5,994.61 5,994.61 15,779.4K
11:03 5,994.01 5,994.01 5,990.43 5,990.79 23,114.7K
11:04 5,988.89 5,988.89 5,983.36 5,983.36 41,498.8K
11:05 5,981.70 5,982.92 5,981.70 5,981.73 50,194.5K
11:06 5,979.14 5,979.14 5,971.52 5,971.52 96,122.7K
11:07 5,970.11 5,973.00 5,969.45 5,973.00 51,143.5K
11:08 5,973.48 5,975.91 5,973.48 5,975.91 21,731.1K
11:09 5,975.05 5,975.05 5,972.53 5,972.53 18,202.6K
11:10 5,971.70 5,972.59 5,971.70 5,972.25 23,263.0K
11:11 5,971.68 5,971.97 5,970.24 5,970.24 25,136.6K
11:12 5,966.45 5,966.45 5,963.30 5,964.12 46,337.9K
11:13 5,962.00 5,962.88 5,961.97 5,961.97 35,914.7K
11:14 5,962.76 5,964.70 5,962.76 5,964.70 27,998.3K
11:15 5,965.79 5,971.65 5,965.79 5,971.65 35,370.1K
11:16 5,973.89 5,976.61 5,973.89 5,975.13 38,063.8K
11:17 5,974.71 5,974.82 5,974.67 5,974.67 33,281.2K
11:18 5,976.15 5,976.50 5,975.68 5,976.50 17,209.5K
11:19 5,976.42 5,976.42 5,974.39 5,974.39 23,951.2K
11:20 5,974.93 5,976.17 5,974.93 5,975.04 13,619.1K
11:21 5,974.46 5,975.17 5,974.46 5,975.17 12,491.3K
11:22 5,974.41 5,974.41 5,973.50 5,973.50 22,805.1K
11:23 5,973.11 5,973.11 5,969.94 5,969.94 24,699.3K
11:24 5,969.25 5,969.86 5,968.37 5,968.37 27,132.0K
11:25 5,968.12 5,968.12 5,966.73 5,967.21 20,805.4K
11:26 5,966.14 5,966.80 5,965.60 5,965.60 19,414.5K
11:27 5,959.94 5,964.51 5,959.57 5,964.51 85,319.6K
11:28 5,963.33 5,963.33 5,962.76 5,962.82 33,118.2K
11:29 5,962.18 5,967.46 5,962.18 5,967.46 37,177.2K
11:30 5,967.71 5,967.71 5,966.80 5,967.29 22,440.6K
11:31 5,967.08 5,969.05 5,967.08 5,968.80 27,367.5K
11:32 5,968.88 5,971.91 5,968.73 5,971.91 28,575.3K
11:33 5,973.00 5,973.00 5,968.14 5,968.14 54,578.7K
11:34 5,967.93 5,968.31 5,966.65 5,966.65 73,212.4K
11:35 5,965.24 5,966.94 5,964.80 5,966.94 71,660.6K
11:36 5,970.47 5,974.52 5,970.47 5,974.52 53,013.7K
11:37 5,975.51 5,982.74 5,975.51 5,982.74 69,452.2K
11:38 5,982.99 5,985.71 5,982.99 5,984.48 45,007.7K
11:39 5,984.27 5,985.69 5,984.27 5,985.69 34,206.9K
11:40 5,987.45 5,987.45 5,986.12 5,986.34 70,267.3K
11:41 5,986.46 5,987.87 5,984.03 5,987.87 52,325.0K
11:42 5,989.95 5,992.17 5,989.95 5,992.17 34,588.4K
11:43 5,993.16 5,998.34 5,993.16 5,998.34 40,190.0K
11:44 5,996.81 5,996.81 5,993.21 5,993.21 40,085.3K
11:45 5,991.61 5,991.61 5,988.36 5,988.39 40,899.4K
11:46 5,989.31 5,989.78 5,989.11 5,989.11 30,678.1K
11:47 5,989.36 5,989.59 5,988.96 5,988.96 31,395.1K
11:48 5,986.76 5,986.76 5,983.87 5,983.95 25,034.9K
11:49 5,983.34 5,983.84 5,983.01 5,983.84 15,514.2K
11:50 5,983.56 5,983.88 5,982.91 5,982.91 10,844.1K
11:51 5,984.21 5,984.21 5,981.85 5,982.40 18,741.4K
11:52 5,981.71 5,984.28 5,981.71 5,984.28 11,285.3K
11:53 5,986.41 5,986.71 5,986.08 5,986.71 44,087.6K
11:54 5,986.71 5,986.71 5,981.07 5,981.07 21,621.4K
11:55 5,980.43 5,980.43 5,976.79 5,978.64 67,623.2K
11:56 5,979.94 5,979.94 5,976.84 5,978.50 15,465.3K
11:57 5,977.63 5,977.63 5,976.23 5,976.23 11,101.8K
11:58 5,975.56 5,975.56 5,973.40 5,974.23 42,130.0K
11:59 5,974.49 5,974.81 5,973.57 5,973.57 14,233.1K
12:00 5,973.76 5,973.76 5,966.43 5,967.98 34,052.3K
12:01 5,969.04 5,972.63 5,969.04 5,972.63 21,832.1K
12:02 5,972.12 5,978.32 5,972.12 5,978.32 24,304.1K
12:03 5,978.32 5,979.35 5,978.32 5,979.35 13,964.9K
12:04 5,980.61 5,982.01 5,980.61 5,982.01 18,430.9K
12:05 5,981.58 5,982.50 5,977.92 5,979.16 14,972.2K
12:06 5,976.77 5,978.30 5,976.77 5,978.30 6,157.6K
12:07 5,981.49 5,985.71 5,981.49 5,985.71 22,044.5K
12:08 5,986.63 5,987.63 5,986.63 5,987.39 15,432.5K
12:09 5,988.20 5,988.73 5,985.44 5,985.44 14,821.7K
12:10 5,986.42 5,987.21 5,985.75 5,985.75 5,230.0K
12:11 5,985.95 5,987.85 5,985.95 5,987.85 9,653.4K
12:12 5,987.61 5,988.34 5,987.47 5,987.47 14,696.1K
12:13 5,991.47 5,992.99 5,991.47 5,992.99 17,484.1K
12:14 5,992.68 5,994.14 5,992.55 5,994.14 23,515.5K
12:15 5,995.62 5,995.62 5,993.18 5,993.18 25,398.4K
12:16 5,992.65 5,992.65 5,990.26 5,990.26 13,002.5K
12:17 5,989.95 5,989.95 5,988.32 5,988.32 27,789.9K
12:18 5,988.68 5,991.02 5,988.68 5,991.02 10,433.1K
12:19 5,990.85 5,991.42 5,990.41 5,990.68 6,194.5K
12:20 5,990.54 5,991.07 5,990.51 5,991.07 4,324.4K
12:21 5,990.76 5,990.78 5,990.38 5,990.38 2,647.2K
12:22 5,991.98 5,992.22 5,991.72 5,991.99 5,813.1K
12:23 5,992.47 5,992.97 5,991.99 5,991.99 13,657.9K
12:24 5,991.88 5,992.05 5,991.71 5,991.87 2,564.7K
12:25 5,991.94 5,991.94 5,991.54 5,991.65 7,690.2K
12:26 5,991.74 5,991.74 5,986.29 5,986.29 12,696.3K
12:27 5,985.97 5,985.98 5,985.22 5,985.22 7,820.8K
12:28 5,984.80 5,984.88 5,983.81 5,983.81 19,448.7K
12:29 5,983.88 5,984.89 5,983.88 5,984.89 5,683.7K
12:30 5,985.75 5,986.42 5,985.30 5,986.42 5,060.3K
12:31 5,986.41 5,986.41 5,986.01 5,986.01 6,115.8K
12:32 5,985.42 5,985.42 5,982.97 5,982.97 7,041.2K
12:33 5,982.45 5,982.64 5,982.24 5,982.24 10,361.6K
12:34 5,982.19 5,982.19 5,981.04 5,981.04 7,061.4K
12:35 5,981.25 5,981.25 5,980.74 5,980.74 9,630.3K
12:36 5,980.88 5,980.88 5,979.12 5,979.12 8,561.1K
12:37 5,979.43 5,979.84 5,979.21 5,979.21 3,237.6K
12:38 5,979.56 5,979.89 5,978.82 5,979.02 8,995.5K
12:39 5,978.98 5,979.97 5,978.98 5,979.34 6,045.3K
12:40 5,979.34 5,980.84 5,979.34 5,979.47 15,604.5K
12:41 5,978.05 5,978.60 5,977.94 5,978.58 7,717.7K
12:42 5,978.83 5,980.50 5,978.66 5,980.50 14,415.9K
12:43 5,981.22 5,982.20 5,980.92 5,980.92 13,123.4K
12:44 5,982.38 5,983.07 5,982.09 5,982.28 16,407.1K
12:45 5,979.08 5,979.08 5,977.94 5,977.94 11,343.9K
12:46 5,977.65 5,980.07 5,977.65 5,979.69 12,000.2K
12:47 5,980.29 5,982.06 5,980.29 5,982.06 7,942.0K
12:48 5,981.84 5,985.96 5,981.84 5,985.96 7,574.2K
12:49 5,987.23 5,990.15 5,987.23 5,990.15 16,026.9K
12:50 5,989.78 5,990.38 5,989.54 5,990.38 10,795.8K
12:51 5,989.60 5,989.60 5,987.26 5,987.26 15,766.6K
12:52 5,986.42 5,986.42 5,983.19 5,983.97 30,724.9K
12:53 5,982.25 5,984.03 5,982.25 5,984.03 17,957.8K
12:54 5,984.01 5,984.32 5,983.89 5,983.89 5,213.6K
12:55 5,983.49 5,984.01 5,981.90 5,981.95 16,000.0K
12:56 5,981.18 5,981.18 5,978.58 5,979.19 23,857.9K
12:57 5,978.77 5,979.63 5,978.19 5,978.19 17,184.1K
12:58 5,978.18 5,978.18 5,977.12 5,977.63 7,759.8K
12:59 5,977.30 5,977.30 5,974.07 5,974.07 26,736.2K
13:00 5,971.15 5,971.79 5,970.97 5,971.79 15,896.4K
13:01 5,971.49 5,972.75 5,971.49 5,972.75 17,523.9K
13:02 5,972.17 5,972.86 5,972.08 5,972.86 3,588.6K
13:03 5,973.87 5,974.53 5,973.53 5,973.61 6,500.6K
13:04 5,974.21 5,976.40 5,974.21 5,976.40 6,020.4K
13:05 5,976.40 5,976.40 5,975.58 5,975.67 6,110.3K
13:06 5,975.65 5,975.65 5,974.60 5,974.84 3,316.6K
13:07 5,975.39 5,976.17 5,975.31 5,976.17 4,670.6K
13:08 5,976.36 5,976.48 5,976.03 5,976.48 7,494.6K
13:09 5,977.95 5,978.44 5,977.87 5,978.44 4,707.9K
13:10 5,978.14 5,978.16 5,977.91 5,977.91 5,099.1K
13:11 5,978.49 5,978.49 5,977.81 5,977.81 5,865.3K
13:12 5,977.62 5,979.57 5,977.62 5,979.57 17,620.2K
13:13 5,981.00 5,981.00 5,979.11 5,979.91 5,392.5K
13:14 5,979.74 5,979.74 5,978.46 5,979.44 10,350.6K
13:15 5,979.28 5,979.31 5,977.58 5,977.58 17,733.9K
13:16 5,978.09 5,979.55 5,978.09 5,978.90 25,799.4K
13:17 5,979.41 5,979.74 5,978.26 5,978.26 28,712.5K
13:18 5,977.42 5,977.54 5,976.09 5,977.54 31,397.7K
13:19 5,978.48 5,978.48 5,977.67 5,977.81 53,540.8K
13:20 5,977.36 5,977.66 5,976.88 5,977.66 10,211.9K
13:21 5,978.11 5,979.36 5,978.11 5,979.36 11,630.6K
13:22 5,979.37 5,979.77 5,979.37 5,979.65 4,827.4K
13:23 5,980.01 5,980.61 5,980.01 5,980.61 3,975.7K
13:24 5,980.73 5,980.99 5,980.00 5,980.00 7,490.8K
13:25 5,980.49 5,980.49 5,979.22 5,979.44 6,173.9K
13:26 5,979.62 5,979.62 5,979.36 5,979.52 2,606.9K
13:27 5,979.37 5,979.51 5,979.27 5,979.51 3,961.9K
13:28 5,980.66 5,981.05 5,980.25 5,980.50 3,409.1K
13:29 5,980.88 5,982.21 5,980.88 5,982.21 15,905.6K
13:30 5,982.30 5,982.39 5,982.16 5,982.39 4,525.3K
13:31 5,981.64 5,981.64 5,980.88 5,980.88 9,541.9K
13:32 5,980.54 5,984.34 5,980.54 5,984.34 18,953.4K
13:33 5,983.10 5,983.10 5,980.58 5,980.58 9,096.9K
13:34 5,979.51 5,979.51 5,977.68 5,978.43 6,289.5K
13:35 5,977.75 5,977.75 5,976.04 5,976.04 13,563.0K
13:36 5,976.25 5,976.62 5,976.00 5,976.62 3,987.4K
13:37 5,980.09 5,980.09 5,978.67 5,978.67 9,457.1K
13:38 5,978.93 5,979.41 5,977.61 5,977.71 6,432.1K
13:39 5,978.13 5,978.48 5,977.44 5,977.44 4,242.3K
13:40 5,977.53 5,977.53 5,976.78 5,977.46 5,639.2K
13:41 5,977.03 5,977.71 5,977.03 5,977.71 4,693.2K
13:42 5,977.84 5,978.18 5,977.46 5,978.18 4,090.0K
13:43 5,978.38 5,978.56 5,978.05 5,978.56 3,153.8K
13:44 5,977.70 5,978.21 5,977.70 5,978.21 6,603.5K
13:45 5,978.71 5,978.86 5,978.20 5,978.86 4,656.5K
13:46 5,978.66 5,979.92 5,978.66 5,979.81 27,391.7K
13:47 5,980.60 5,980.72 5,978.71 5,978.91 8,694.2K
13:48 5,979.06 5,980.49 5,978.99 5,980.49 6,511.8K
13:49 5,979.47 5,980.77 5,979.47 5,980.77 10,959.6K
13:50 5,981.14 5,981.14 5,980.70 5,980.92 6,337.5K
13:51 5,981.21 5,985.21 5,981.21 5,985.21 19,187.7K
13:52 5,985.02 5,986.91 5,984.89 5,986.91 10,918.3K
13:53 5,988.35 5,991.45 5,987.87 5,991.45 25,089.5K
13:54 5,992.92 5,995.09 5,992.92 5,993.73 31,477.1K
13:55 5,994.18 5,995.14 5,993.57 5,995.14 15,430.0K
13:56 5,995.49 5,995.49 5,995.07 5,995.34 6,939.6K
13:57 5,993.88 5,993.88 5,989.48 5,989.48 13,671.2K
13:58 5,988.43 5,989.83 5,988.43 5,989.83 11,228.6K
13:59 5,988.01 5,988.26 5,987.23 5,988.04 5,316.5K
14:00 5,987.13 5,987.16 5,986.21 5,987.16 4,611.2K
14:01 5,989.12 5,989.17 5,988.30 5,988.30 9,440.7K
14:02 5,988.78 5,988.78 5,987.35 5,987.35 14,302.8K
14:03 5,987.51 5,988.50 5,987.51 5,987.90 4,149.1K
14:04 5,989.81 5,990.74 5,989.81 5,990.41 7,221.3K
14:05 5,992.76 5,993.65 5,992.53 5,993.65 11,507.2K
14:06 5,993.58 5,993.58 5,993.15 5,993.36 9,315.3K
14:07 5,994.84 5,998.16 5,994.64 5,998.16 28,587.0K
14:08 5,998.99 6,000.02 5,998.55 6,000.02 19,637.9K
14:09 6,001.03 6,001.66 6,001.03 6,001.50 16,863.0K
14:10 6,002.51 6,004.27 6,002.51 6,004.21 39,836.6K
14:11 6,005.06 6,008.95 6,004.50 6,008.95 34,459.6K
14:12 6,008.36 6,008.36 6,005.77 6,007.15 23,236.3K
14:13 6,005.82 6,005.82 6,000.75 6,000.98 29,418.8K
14:14 6,001.18 6,002.82 6,000.85 6,002.82 13,797.2K
14:15 6,002.51 6,002.88 5,998.09 5,998.09 15,303.2K
14:16 5,999.06 5,999.06 5,996.85 5,996.85 12,718.6K
14:17 5,997.14 5,998.47 5,997.14 5,998.47 7,435.7K
14:18 5,998.17 5,998.17 5,996.31 5,997.63 11,088.5K
14:19 5,998.21 5,998.21 5,997.34 5,997.96 8,242.4K
14:20 5,997.97 5,998.46 5,997.56 5,997.82 5,347.6K
14:21 5,996.52 5,997.15 5,995.44 5,995.44 4,685.0K
14:22 5,995.71 5,996.75 5,995.05 5,995.83 6,569.8K
14:23 5,996.76 5,997.30 5,996.58 5,996.58 7,451.8K
14:24 5,996.97 5,997.53 5,996.13 5,996.74 5,858.2K
14:25 5,997.41 5,997.69 5,996.94 5,997.61 7,771.2K
14:26 5,998.49 6,000.12 5,998.21 6,000.12 11,457.0K
14:27 6,002.28 6,002.80 6,001.96 6,002.26 9,128.0K
14:28 6,002.59 6,003.01 6,002.59 6,003.01 5,083.7K
14:29 6,002.53 6,002.82 6,002.46 6,002.82 3,683.5K
14:30 6,003.61 6,003.61 6,003.05 6,003.05 10,466.7K
14:31 6,003.05 6,004.97 6,002.98 6,004.97 6,723.5K
14:32 6,004.06 6,004.59 6,003.91 6,004.43 7,972.2K
14:33 6,002.37 6,002.46 6,001.63 6,001.63 22,309.7K
14:34 6,000.45 6,000.45 5,997.96 5,997.96 7,360.0K
14:35 5,996.76 5,997.28 5,996.53 5,996.53 14,394.2K
14:36 5,997.56 5,997.56 5,994.84 5,994.84 17,126.4K
14:37 5,994.48 5,994.48 5,993.80 5,993.80 9,864.4K
14:38 5,993.69 5,993.70 5,992.82 5,992.82 9,010.9K
14:39 5,992.49 5,994.14 5,992.49 5,994.14 20,472.3K
14:40 5,994.69 5,994.86 5,993.86 5,993.86 5,102.9K
14:41 5,994.05 5,994.05 5,993.44 5,993.59 4,280.5K
14:42 5,994.50 5,995.32 5,994.50 5,995.32 4,076.3K
14:43 5,994.75 5,996.33 5,994.75 5,995.64 3,946.9K
14:44 5,996.02 5,996.28 5,995.79 5,995.93 5,411.4K
14:45 5,995.93 5,997.73 5,995.34 5,997.73 18,565.6K
14:46 5,997.30 5,997.93 5,995.89 5,995.89 6,900.8K
14:47 5,995.99 5,996.86 5,995.99 5,996.81 18,286.5K
14:48 5,997.50 5,999.31 5,997.50 5,999.29 14,030.6K
14:49 5,999.05 5,999.59 5,999.05 5,999.59 6,858.6K
14:50 5,998.91 5,999.17 5,998.91 5,999.17 11,654.8K
14:51 5,999.15 5,999.66 5,997.68 5,997.68 6,315.4K
14:52 5,997.41 5,997.41 5,995.66 5,995.66 15,285.7K
14:53 5,996.20 5,996.20 5,994.41 5,994.41 8,071.4K
14:54 5,994.15 5,994.40 5,993.74 5,993.74 10,866.2K
14:55 5,993.80 5,994.45 5,993.27 5,993.27 3,255.8K
14:56 5,994.90 5,995.25 5,993.32 5,993.32 12,257.1K
14:57 5,993.70 5,993.70 5,992.09 5,992.09 7,580.1K
14:58 5,990.99 5,991.47 5,990.90 5,990.90 11,851.6K
14:59 5,990.92 5,991.49 5,990.92 5,991.43 6,045.3K
15:00 5,990.80 5,991.17 5,990.80 5,990.98 3,751.6K
15:01 5,991.14 5,991.64 5,991.14 5,991.27 7,546.9K
15:02 5,991.30 5,991.30 5,988.74 5,989.13 8,180.4K
15:03 5,987.90 5,987.98 5,984.71 5,984.89 7,794.6K
15:04 5,983.21 5,983.72 5,982.70 5,982.70 14,459.0K
15:05 5,982.86 5,982.89 5,981.57 5,981.57 12,677.9K
15:06 5,979.53 5,981.46 5,979.53 5,980.15 37,176.7K
15:07 5,979.81 5,980.22 5,979.45 5,980.22 6,774.7K
15:08 5,980.47 5,980.47 5,978.86 5,978.86 12,337.9K
15:09 5,979.96 5,980.42 5,979.96 5,980.08 3,947.0K
15:10 5,980.24 5,980.24 5,978.31 5,978.31 4,513.4K
15:11 5,978.40 5,978.48 5,977.19 5,977.19 6,977.9K
15:12 5,977.42 5,977.42 5,976.36 5,976.36 4,566.6K
15:13 5,975.72 5,975.72 5,974.32 5,974.51 12,474.1K
15:14 5,975.10 5,977.07 5,975.10 5,977.07 6,347.2K
15:15 5,976.82 5,977.18 5,976.82 5,977.14 7,904.9K
15:16 5,976.58 5,976.58 5,974.45 5,974.45 10,838.4K
15:17 5,974.54 5,974.59 5,974.07 5,974.59 11,106.1K
15:18 5,974.91 5,974.91 5,972.87 5,972.87 12,752.7K
15:19 5,972.62 5,972.62 5,972.29 5,972.47 18,194.9K
15:20 5,972.38 5,973.98 5,972.38 5,973.98 13,679.0K
15:21 5,974.91 5,975.04 5,974.46 5,974.46 10,980.8K
15:22 5,975.09 5,975.09 5,974.59 5,974.89 4,389.5K
15:23 5,974.84 5,974.84 5,974.43 5,974.43 7,756.5K
15:24 5,974.51 5,974.73 5,974.42 5,974.42 6,887.9K
15:25 5,974.58 5,975.25 5,974.58 5,975.25 7,086.1K
15:26 5,975.34 5,975.34 5,974.44 5,974.44 37,095.5K
15:27 5,974.60 5,974.60 5,974.39 5,974.47 10,463.3K
15:28 5,975.25 5,976.20 5,975.25 5,976.20 14,258.5K
15:29 5,977.00 5,977.00 5,972.31 5,972.31 13,326.1K
15:30 5,969.27 5,970.10 5,969.27 5,970.10 28,692.9K
15:31 5,968.55 5,969.63 5,959.82 5,959.82 45,652.4K
15:32 5,960.62 5,960.62 5,958.94 5,958.94 96,592.5K
15:33 5,958.49 5,958.49 5,953.75 5,953.75 27,969.0K
15:34 5,949.96 5,949.96 5,941.15 5,941.37 85,442.1K
15:35 5,940.37 5,940.37 5,934.56 5,934.56 61,641.0K
15:36 5,933.03 5,939.71 5,933.03 5,939.03 83,390.7K
15:37 5,938.27 5,939.06 5,937.04 5,939.06 39,721.7K
15:38 5,939.14 5,939.45 5,938.42 5,938.42 28,782.6K
15:39 5,938.15 5,939.08 5,938.15 5,938.69 43,474.3K
15:40 5,937.42 5,938.59 5,936.92 5,938.59 15,820.8K
15:41 5,938.56 5,945.47 5,938.56 5,945.47 34,258.3K
15:42 5,946.51 5,948.14 5,941.43 5,941.43 25,277.7K
15:43 5,942.73 5,943.90 5,942.71 5,943.90 15,337.7K
15:44 5,944.96 5,945.93 5,944.96 5,945.93 9,985.1K
15:45 5,947.13 5,947.13 5,941.14 5,941.14 32,845.2K
15:46 5,941.41 5,941.41 5,937.00 5,937.00 50,689.5K
15:47 5,936.30 5,936.61 5,932.08 5,932.08 36,507.2K
15:48 5,929.75 5,929.75 5,927.98 5,928.03 40,104.4K
15:49 5,926.60 5,926.70 5,923.45 5,923.45 37,675.3K
15:50 5,924.41 5,928.92 5,924.41 5,928.47 29,089.9K
15:51 5,929.88 5,930.88 5,922.55 5,922.55 30,289.6K
15:52 5,921.16 5,921.16 5,918.76 5,918.76 57,793.4K
15:53 5,918.13 5,920.32 5,917.77 5,920.32 33,557.2K
15:54 5,922.47 5,924.04 5,922.47 5,923.06 32,949.1K
15:55 5,922.85 5,924.50 5,917.81 5,917.81 24,343.1K
15:56 5,919.03 5,919.03 5,916.62 5,917.37 37,695.9K
15:57 5,918.79 5,924.05 5,918.79 5,923.88 52,474.6K
15:58 5,922.33 5,922.33 5,917.68 5,917.76 29,163.2K
15:59 5,918.87 5,920.63 5,918.46 5,920.63 19,418.1K
16:00 5,921.42 5,921.42 5,913.28 5,914.53 55,017.7K
16:01 5,914.07 5,915.28 5,913.85 5,915.28 22,762.4K
16:02 5,915.31 5,916.70 5,914.41 5,916.70 30,692.6K
16:03 5,915.63 5,919.36 5,915.63 5,918.47 30,253.1K
16:04 5,919.91 5,920.27 5,918.08 5,920.27 33,397.7K
16:05 5,918.88 5,918.88 5,916.01 5,916.01 29,729.9K
16:06 5,916.50 5,917.04 5,916.50 5,917.04 22,588.5K
16:07 5,918.28 5,922.16 5,918.28 5,922.16 26,277.2K
16:08 5,922.79 5,929.80 5,922.79 5,929.80 30,561.2K
16:09 5,930.77 5,936.55 5,930.77 5,936.55 36,330.6K
16:10 5,936.64 5,936.95 5,930.78 5,930.78 47,948.1K
16:11 5,930.97 5,933.30 5,930.97 5,933.11 38,586.3K
16:12 5,934.09 5,937.96 5,934.09 5,937.96 24,473.3K
16:13 5,937.17 5,939.01 5,937.17 5,939.01 16,764.1K
16:14 5,938.33 5,939.58 5,938.19 5,938.19 22,792.0K
16:15 5,937.86 5,937.86 5,936.69 5,936.88 13,906.8K
16:16 5,936.03 5,936.03 5,933.78 5,933.78 10,910.8K
16:17 5,935.33 5,935.94 5,935.33 5,935.76 10,392.4K
16:18 5,936.32 5,936.66 5,936.01 5,936.66 8,219.4K
16:19 5,937.50 5,938.01 5,937.50 5,938.01 8,525.5K
16:20 5,937.77 5,938.79 5,937.62 5,937.62 7,975.2K
16:21 5,937.68 5,937.68 5,935.23 5,935.54 12,429.3K
16:22 5,935.27 5,938.02 5,935.27 5,936.17 18,253.8K
16:23 5,933.99 5,933.99 5,928.30 5,928.30 20,726.8K
16:24 5,925.68 5,925.68 5,923.89 5,923.91 35,699.1K
16:25 5,922.28 5,924.34 5,921.22 5,924.34 25,722.3K
16:26 5,927.39 5,927.39 5,923.56 5,923.56 16,968.1K
16:27 5,925.00 5,925.09 5,922.70 5,923.30 24,428.2K
16:28 5,925.10 5,927.58 5,925.10 5,927.58 30,378.3K
16:29 5,929.42 5,929.93 5,928.89 5,929.93 23,833.1K
16:30 5,930.42 5,930.42 5,928.25 5,928.98 33,290.2K
16:31 5,928.64 5,929.35 5,928.46 5,928.46 22,913.1K
16:32 5,929.95 5,930.11 5,928.96 5,928.96 12,610.7K
16:33 5,927.41 5,927.41 5,924.58 5,924.58 7,789.7K
16:34 5,925.66 5,927.83 5,925.66 5,927.38 6,943.7K
16:35 5,927.31 5,930.23 5,927.31 5,930.23 9,179.3K
16:36 5,930.80 5,931.17 5,930.37 5,930.93 2,959.3K
16:37 5,931.39 5,931.53 5,931.28 5,931.53 13,328.6K
16:38 5,929.82 5,930.89 5,926.69 5,926.69 9,740.8K
16:39 5,924.98 5,925.14 5,924.71 5,925.14 8,192.0K
16:40 5,926.97 5,928.30 5,926.97 5,928.30 7,689.5K
16:41 5,928.40 5,928.40 5,926.99 5,926.99 6,428.2K
16:42 5,926.68 5,926.68 5,926.08 5,926.08 8,640.1K
16:43 5,924.65 5,924.65 5,923.92 5,924.40 9,708.3K
16:44 5,923.55 5,923.55 5,919.46 5,919.78 22,454.6K
16:45 5,920.47 5,922.07 5,920.47 5,922.07 9,616.8K
16:46 5,922.25 5,922.25 5,919.16 5,919.16 6,836.9K
16:47 5,920.09 5,920.09 5,910.46 5,910.46 24,791.1K
16:48 5,910.03 5,914.81 5,910.03 5,913.89 20,653.8K
16:49 5,916.43 5,916.43 5,914.25 5,914.25 19,221.6K
16:50 5,911.92 5,911.92 5,910.45 5,910.45 7,448.5K
16:51 5,912.27 5,916.00 5,912.27 5,916.00 13,620.2K
16:52 5,915.78 5,917.28 5,915.14 5,917.28 18,207.7K
16:53 5,917.82 5,919.78 5,917.73 5,917.73 14,960.6K
16:54 5,918.40 5,919.69 5,918.40 5,919.69 9,288.6K
16:55 5,919.89 5,920.82 5,918.50 5,918.50 5,973.9K
16:56 5,917.82 5,917.82 5,915.89 5,915.89 15,477.1K
16:57 5,916.29 5,921.04 5,916.29 5,921.04 28,369.0K
16:58 5,918.87 5,922.41 5,918.87 5,921.98 42,412.8K
16:59 5,917.18 5,922.08 5,917.18 5,922.08 34,376.1K
17:00 5,922.77 5,922.77 5,919.89 5,919.89 14,396.7K
17:01 5,916.91 5,916.91 5,913.71 5,913.71 29,516.5K
17:02 5,911.61 5,917.54 5,911.61 5,917.54 23,829.8K
17:03 5,918.17 5,918.17 5,915.72 5,915.72 18,685.4K
17:04 5,915.91 5,917.69 5,915.51 5,917.04 12,832.0K
17:05 5,916.77 5,916.77 5,913.29 5,913.99 9,533.0K
17:06 5,913.31 5,913.31 5,908.14 5,908.73 27,505.5K
17:07 5,908.04 5,908.04 5,905.54 5,905.54 46,600.8K
17:08 5,906.26 5,906.26 5,905.00 5,905.00 15,775.1K
17:09 5,899.18 5,899.18 5,896.73 5,896.73 50,991.9K
17:10 5,895.21 5,895.21 5,890.06 5,890.13 63,786.6K
17:11 5,888.48 5,893.28 5,888.48 5,893.28 45,118.6K
17:12 5,893.53 5,895.84 5,892.82 5,895.84 13,355.2K
17:13 5,897.00 5,901.61 5,897.00 5,899.06 26,378.9K
17:14 5,897.99 5,900.62 5,897.99 5,900.62 10,183.9K
17:15 5,901.86 5,909.41 5,901.86 5,909.41 33,146.7K
17:16 5,909.18 5,909.18 5,907.08 5,907.53 21,233.4K
17:17 5,907.50 5,907.50 5,905.10 5,905.10 12,425.0K
17:18 5,904.83 5,904.83 5,902.45 5,902.45 6,539.0K
17:19 5,900.46 5,902.61 5,900.46 5,901.70 25,624.4K
17:20 5,901.51 5,901.67 5,900.86 5,900.86 21,958.9K
17:21 5,900.75 5,902.96 5,900.75 5,902.96 25,875.0K
17:22 5,903.91 5,905.00 5,903.91 5,905.00 10,593.1K
17:23 5,904.97 5,909.25 5,904.97 5,909.15 16,292.2K
17:24 5,910.82 5,912.51 5,910.82 5,912.48 17,204.6K
17:25 5,912.46 5,913.01 5,912.46 5,912.49 13,072.2K
17:26 5,911.99 5,912.81 5,910.85 5,910.85 32,489.7K
17:27 5,909.86 5,909.86 5,908.54 5,908.54 12,854.3K
17:28 5,908.94 5,909.19 5,908.94 5,909.03 9,115.6K
17:29 5,909.58 5,909.62 5,909.35 5,909.52 5,755.0K
17:30 5,908.97 5,909.77 5,908.97 5,909.77 10,484.0K
17:31 5,911.17 5,911.53 5,910.58 5,911.53 11,202.4K
17:32 5,909.42 5,909.42 5,907.22 5,907.22 10,779.5K
17:33 5,907.05 5,907.19 5,907.01 5,907.01 6,949.6K
17:34 5,907.00 5,908.12 5,907.00 5,908.12 13,780.9K
17:35 5,909.66 5,915.10 5,909.66 5,915.10 22,646.6K
17:36 5,915.68 5,917.11 5,915.68 5,916.75 23,086.1K
17:37 5,916.78 5,916.78 5,908.66 5,908.73 17,213.9K
17:38 5,911.26 5,916.81 5,911.26 5,916.81 13,411.4K
17:39 5,918.63 5,920.85 5,918.63 5,920.85 27,140.0K
17:40 5,920.11 5,920.11 5,919.26 5,919.26 33,732.5K
17:41 5,917.12 5,917.12 5,914.93 5,914.93 35,032.7K
17:42 5,916.10 5,916.63 5,913.27 5,914.37 42,756.7K
17:43 5,913.77 5,913.77 5,909.83 5,909.88 18,431.9K
17:44 5,910.42 5,911.33 5,910.42 5,911.33 13,126.0K
17:45 5,910.73 5,910.73 5,909.87 5,910.52 11,301.0K
17:46 5,911.04 5,913.35 5,911.04 5,913.35 20,029.9K
17:47 5,914.67 5,914.67 5,913.49 5,913.78 17,982.1K
17:48 5,913.17 5,915.82 5,913.17 5,915.82 16,895.1K
17:49 5,915.81 5,916.87 5,915.81 5,916.62 20,916.5K
17:50 5,917.02 5,919.04 5,917.02 5,919.04 12,961.7K
17:51 5,919.99 5,921.27 5,919.52 5,921.27 38,013.7K
17:52 5,921.75 5,922.00 5,921.53 5,921.57 14,812.7K
17:53 5,921.27 5,922.34 5,921.06 5,921.86 45,369.6K
17:54 5,921.37 5,921.37 5,920.48 5,920.64 13,080.7K
17:55 5,922.02 5,922.65 5,921.50 5,922.65 13,192.1K
17:56 5,922.15 5,922.15 5,921.45 5,922.06 26,002.5K
17:57 5,922.32 5,923.40 5,922.32 5,923.12 21,865.4K
17:58 5,924.82 5,925.42 5,924.82 5,925.42 28,814.6K
17:59 5,925.08 5,927.20 5,925.08 5,927.20 13,801.9K
18:00 5,927.91 5,928.69 5,924.54 5,924.54 20,905.1K
18:01 5,923.60 5,923.60 5,919.38 5,919.99 29,355.1K
18:02 5,918.77 5,919.18 5,916.48 5,916.48 27,186.7K
18:03 5,916.73 5,920.84 5,916.73 5,920.84 21,473.6K
18:04 5,920.83 5,920.94 5,917.34 5,917.34 20,718.9K
18:05 5,917.63 5,919.98 5,917.63 5,919.98 16,940.7K
18:06 5,921.43 5,922.16 5,919.32 5,919.32 14,104.7K
18:07 5,917.07 5,917.51 5,914.02 5,914.78 27,717.1K
18:08 5,913.80 5,918.84 5,913.80 5,918.84 14,742.2K
18:09 5,920.38 5,920.38 5,917.32 5,917.32 17,775.8K
18:10 5,917.38 5,919.86 5,917.38 5,919.86 18,135.6K
18:11 5,921.48 5,927.04 5,921.48 5,927.04 19,844.2K
18:12 5,927.73 5,932.66 5,927.73 5,932.66 15,595.5K
18:13 5,932.35 5,932.35 5,929.74 5,931.09 20,970.6K
18:14 5,931.75 5,931.75 5,922.61 5,924.98 20,569.5K
18:15 5,924.43 5,924.43 5,923.63 5,923.63 4,380.4K
18:16 5,923.48 5,924.08 5,923.48 5,924.08 7,045.2K
18:17 5,922.64 5,922.64 5,918.99 5,921.55 16,321.8K
18:18 5,922.18 5,922.18 5,919.75 5,919.87 6,637.9K
18:19 5,919.00 5,919.30 5,918.74 5,919.02 12,467.9K
18:20 5,919.41 5,925.20 5,919.41 5,925.20 20,636.2K
18:21 5,927.08 5,927.08 5,926.25 5,926.84 5,411.0K
18:22 5,926.63 5,928.53 5,926.63 5,928.53 5,741.2K
18:23 5,928.34 5,929.66 5,928.34 5,929.66 15,327.5K
18:24 5,930.82 5,931.00 5,930.82 5,930.92 46,309.9K
18:25 5,931.27 5,931.99 5,930.73 5,931.99 10,126.6K
18:26 5,931.00 5,932.83 5,931.00 5,932.83 20,238.6K
18:27 5,933.06 5,933.72 5,933.06 5,933.64 5,015.1K
18:28 5,934.23 5,934.23 5,932.58 5,932.94 16,548.4K
18:29 5,933.39 5,933.39 5,932.13 5,932.51 12,534.7K
18:30 5,931.98 5,931.98 5,929.23 5,929.23 7,814.4K
18:31 5,928.71 5,928.71 5,926.29 5,928.27 14,959.6K
18:32 5,928.18 5,929.13 5,928.10 5,929.13 15,567.5K
18:33 5,929.49 5,932.28 5,929.49 5,932.28 10,816.8K
18:34 5,933.27 5,933.27 5,931.95 5,931.95 5,019.1K
18:35 5,932.47 5,932.47 5,924.28 5,925.06 76,233.2K
18:36 5,925.03 5,925.65 5,923.53 5,923.53 32,004.1K
18:37 5,923.07 5,923.07 5,922.67 5,923.05 52,603.8K
18:38 5,922.28 5,922.28 5,920.68 5,920.68 35,498.8K
18:39 5,920.65 5,920.65 5,919.72 5,919.99 53,703.0K
18:40 5,918.64 5,918.64 5,918.64 5,918.64 7,129.6K
18:51 5,921.81 5,921.81 5,921.81 5,921.81 105,295.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles