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 5,734.03 5,739.67 5,733.18 5,739.67 74,970.2K
10:01 5,734.53 5,734.53 5,716.77 5,729.22 85,871.3K
10:02 5,722.62 5,722.62 5,713.05 5,713.05 70,203.4K
10:03 5,713.90 5,713.90 5,709.79 5,711.24 52,540.1K
10:04 5,710.62 5,714.80 5,707.07 5,714.80 47,947.5K
10:05 5,717.28 5,719.79 5,717.25 5,717.99 41,277.7K
10:06 5,717.37 5,717.37 5,712.18 5,712.18 39,235.6K
10:07 5,709.10 5,709.10 5,701.66 5,701.66 81,746.2K
10:08 5,700.22 5,705.48 5,700.22 5,705.48 50,403.3K
10:09 5,708.82 5,725.31 5,708.82 5,725.31 79,956.7K
10:10 5,722.39 5,737.35 5,722.39 5,737.35 74,550.7K
10:11 5,737.57 5,744.35 5,737.57 5,741.24 120,397.6K
10:12 5,741.47 5,741.76 5,740.30 5,741.76 79,017.6K
10:13 5,741.91 5,756.36 5,741.91 5,756.36 83,086.7K
10:14 5,760.16 5,760.16 5,750.72 5,754.97 80,111.1K
10:15 5,757.47 5,771.31 5,757.47 5,771.31 94,802.5K
10:16 5,774.43 5,774.43 5,761.70 5,762.76 134,622.4K
10:17 5,762.87 5,762.87 5,754.85 5,757.02 69,790.7K
10:18 5,760.38 5,760.38 5,749.92 5,749.92 58,731.9K
10:19 5,746.09 5,753.08 5,745.87 5,753.08 65,924.6K
10:20 5,752.60 5,752.60 5,740.44 5,740.44 35,721.4K
10:21 5,740.56 5,747.26 5,740.56 5,747.26 40,130.3K
10:22 5,745.23 5,758.12 5,745.23 5,758.12 34,756.0K
10:23 5,757.14 5,757.14 5,752.57 5,752.74 25,347.2K
10:24 5,750.61 5,750.61 5,745.89 5,745.89 24,438.9K
10:25 5,741.59 5,741.59 5,737.70 5,737.92 51,166.1K
10:26 5,737.23 5,737.23 5,732.93 5,737.07 51,684.0K
10:27 5,737.09 5,737.09 5,733.63 5,734.55 13,706.1K
10:28 5,737.07 5,748.24 5,737.07 5,748.24 41,603.2K
10:29 5,754.90 5,754.90 5,746.47 5,750.05 41,156.2K
10:30 5,749.88 5,762.14 5,749.88 5,762.14 27,224.4K
10:31 5,765.27 5,775.78 5,765.27 5,775.78 69,395.2K
10:32 5,778.44 5,778.44 5,762.88 5,764.01 43,328.4K
10:33 5,761.11 5,761.11 5,752.98 5,756.00 23,483.3K
10:34 5,757.87 5,758.92 5,757.49 5,758.92 10,904.1K
10:35 5,761.77 5,769.59 5,761.77 5,768.98 25,104.0K
10:36 5,767.07 5,768.04 5,766.50 5,766.50 21,867.4K
10:37 5,762.63 5,769.95 5,762.63 5,769.95 17,795.1K
10:38 5,762.11 5,765.46 5,762.11 5,764.12 13,618.1K
10:39 5,766.78 5,770.68 5,766.78 5,770.68 17,371.6K
10:40 5,770.29 5,770.71 5,769.86 5,770.71 13,760.7K
10:41 5,772.35 5,772.35 5,760.97 5,761.58 34,248.1K
10:42 5,762.11 5,762.11 5,759.05 5,759.05 8,487.0K
10:43 5,762.33 5,762.97 5,761.15 5,762.97 6,335.2K
10:44 5,764.99 5,766.09 5,764.99 5,765.31 16,527.6K
10:45 5,753.25 5,753.25 5,751.84 5,752.88 50,197.7K
10:46 5,756.18 5,756.18 5,752.87 5,752.87 25,432.0K
10:47 5,752.77 5,752.77 5,743.38 5,747.98 40,678.6K
10:48 5,749.30 5,754.59 5,749.30 5,754.59 18,904.7K
10:49 5,757.32 5,759.56 5,753.28 5,754.71 21,164.9K
10:50 5,753.95 5,753.95 5,749.96 5,749.96 13,740.9K
10:51 5,748.24 5,754.71 5,747.05 5,754.71 24,141.9K
10:52 5,754.36 5,754.76 5,749.21 5,749.21 20,417.1K
10:53 5,753.80 5,753.80 5,746.98 5,748.21 20,628.8K
10:54 5,747.57 5,748.99 5,743.79 5,743.79 23,513.1K
10:55 5,742.28 5,742.28 5,738.46 5,738.46 47,113.5K
10:56 5,738.64 5,746.60 5,738.64 5,742.95 28,289.5K
10:57 5,742.46 5,743.76 5,742.46 5,743.76 8,968.1K
10:58 5,749.99 5,749.99 5,745.43 5,745.43 22,697.6K
10:59 5,745.25 5,745.25 5,743.82 5,743.82 15,224.1K
11:00 5,743.48 5,743.48 5,737.86 5,737.86 28,548.0K
11:01 5,737.34 5,742.23 5,737.34 5,742.23 15,552.1K
11:02 5,742.21 5,746.03 5,742.21 5,746.03 8,697.6K
11:03 5,744.96 5,749.37 5,744.37 5,749.37 18,704.7K
11:04 5,752.27 5,755.54 5,742.73 5,743.37 35,467.3K
11:05 5,744.05 5,752.94 5,744.05 5,752.94 17,086.1K
11:06 5,752.54 5,758.56 5,752.54 5,758.56 29,960.7K
11:07 5,761.55 5,761.55 5,759.13 5,759.13 33,903.7K
11:08 5,759.29 5,759.29 5,752.74 5,752.74 24,560.3K
11:09 5,753.83 5,757.35 5,753.83 5,757.35 13,080.2K
11:10 5,760.31 5,764.41 5,760.31 5,764.41 41,972.6K
11:11 5,765.76 5,765.97 5,764.53 5,764.53 14,414.0K
11:12 5,762.78 5,762.78 5,751.97 5,751.97 17,376.4K
11:13 5,749.33 5,752.96 5,749.33 5,752.96 21,764.4K
11:14 5,753.74 5,753.74 5,752.72 5,753.37 8,123.7K
11:15 5,753.16 5,753.36 5,749.20 5,749.20 12,656.9K
11:16 5,744.32 5,747.53 5,744.32 5,747.53 25,393.7K
11:17 5,747.18 5,749.82 5,747.18 5,749.82 24,334.2K
11:18 5,756.31 5,758.10 5,756.22 5,758.10 12,483.0K
11:19 5,756.58 5,756.84 5,755.61 5,756.58 9,664.9K
11:20 5,757.08 5,767.41 5,757.08 5,767.41 53,483.6K
11:21 5,769.21 5,770.18 5,769.21 5,769.54 50,371.2K
11:22 5,768.44 5,769.98 5,768.44 5,769.98 45,236.9K
11:23 5,772.54 5,772.54 5,771.61 5,771.61 54,003.3K
11:24 5,770.17 5,770.17 5,766.08 5,769.26 20,788.8K
11:25 5,771.56 5,774.41 5,771.56 5,774.41 30,978.0K
11:26 5,775.88 5,777.80 5,775.88 5,777.80 15,836.9K
11:27 5,778.31 5,782.58 5,778.31 5,782.58 32,500.7K
11:28 5,786.02 5,790.12 5,786.02 5,790.12 65,214.4K
11:29 5,791.55 5,791.55 5,788.60 5,788.60 40,156.7K
11:30 5,785.26 5,785.26 5,781.99 5,781.99 36,980.0K
11:31 5,779.67 5,779.67 5,772.48 5,772.48 41,935.8K
11:32 5,772.69 5,776.51 5,772.69 5,776.51 13,306.1K
11:33 5,776.60 5,776.60 5,775.42 5,775.42 7,278.7K
11:34 5,774.03 5,774.03 5,765.25 5,767.13 27,480.3K
11:35 5,767.15 5,767.15 5,763.19 5,763.19 16,628.1K
11:36 5,758.27 5,759.93 5,755.93 5,759.93 52,946.7K
11:37 5,761.13 5,761.42 5,760.06 5,760.06 8,657.8K
11:38 5,759.88 5,759.88 5,756.64 5,756.64 10,537.8K
11:39 5,756.85 5,758.46 5,756.19 5,758.46 9,813.7K
11:40 5,758.25 5,762.56 5,758.25 5,762.56 9,720.4K
11:41 5,763.73 5,763.87 5,762.58 5,762.58 3,395.6K
11:42 5,761.66 5,763.97 5,761.66 5,763.97 3,338.4K
11:43 5,763.64 5,763.64 5,758.79 5,758.79 8,400.3K
11:44 5,755.45 5,755.45 5,751.84 5,754.12 47,222.4K
11:45 5,751.70 5,753.91 5,751.70 5,753.91 40,537.6K
11:46 5,755.19 5,758.95 5,755.19 5,758.95 31,508.5K
11:47 5,756.13 5,756.85 5,751.56 5,751.56 42,983.6K
11:48 5,751.06 5,758.68 5,751.06 5,758.55 16,855.4K
11:49 5,758.66 5,759.98 5,755.79 5,755.79 20,144.6K
11:50 5,754.41 5,754.41 5,750.47 5,750.47 12,890.7K
11:51 5,750.33 5,750.33 5,741.79 5,743.22 36,030.1K
11:52 5,743.19 5,743.19 5,740.71 5,740.71 26,440.4K
11:53 5,738.34 5,738.34 5,730.27 5,730.27 58,586.7K
11:54 5,731.80 5,736.39 5,731.80 5,736.39 22,173.7K
11:55 5,734.85 5,739.31 5,734.85 5,739.31 16,384.6K
11:56 5,740.12 5,740.12 5,730.99 5,730.99 20,172.8K
11:57 5,730.46 5,731.67 5,729.62 5,729.62 25,727.2K
11:58 5,729.12 5,729.40 5,726.12 5,726.12 28,195.9K
11:59 5,725.06 5,725.06 5,723.78 5,723.93 32,737.5K
12:00 5,723.37 5,725.43 5,723.29 5,725.26 43,912.9K
12:01 5,719.74 5,725.56 5,719.74 5,724.84 34,307.9K
12:02 5,723.86 5,723.86 5,721.22 5,721.41 21,475.8K
12:03 5,720.03 5,720.03 5,709.45 5,709.45 55,088.2K
12:04 5,712.96 5,712.98 5,709.01 5,709.01 33,258.4K
12:05 5,709.98 5,709.98 5,704.54 5,704.54 33,902.2K
12:06 5,693.39 5,701.17 5,693.39 5,701.17 127,202.5K
12:07 5,701.28 5,707.07 5,701.28 5,707.07 22,523.1K
12:08 5,709.50 5,709.50 5,706.04 5,706.09 16,782.6K
12:09 5,706.69 5,710.48 5,702.04 5,702.04 44,678.7K
12:10 5,701.82 5,707.88 5,701.82 5,707.88 29,084.0K
12:11 5,708.18 5,708.18 5,705.01 5,706.61 26,117.5K
12:12 5,707.45 5,708.04 5,702.90 5,702.93 27,493.9K
12:13 5,703.55 5,703.55 5,699.86 5,699.86 18,896.3K
12:14 5,695.20 5,695.20 5,687.07 5,687.07 99,911.1K
12:15 5,688.00 5,701.04 5,688.00 5,700.23 54,458.8K
12:16 5,699.70 5,705.31 5,699.70 5,705.31 28,837.9K
12:17 5,706.57 5,709.29 5,705.25 5,705.25 50,345.8K
12:18 5,712.49 5,712.49 5,703.84 5,704.94 28,238.6K
12:19 5,705.46 5,705.46 5,704.58 5,705.02 19,053.7K
12:20 5,702.47 5,703.58 5,702.47 5,703.07 8,992.1K
12:21 5,703.64 5,705.75 5,703.64 5,705.75 13,050.2K
12:22 5,704.96 5,704.96 5,703.98 5,703.98 9,768.5K
12:23 5,703.19 5,707.56 5,703.19 5,707.56 12,373.0K
12:24 5,709.21 5,721.57 5,709.21 5,721.57 51,468.8K
12:25 5,725.08 5,725.08 5,716.48 5,716.63 69,040.9K
12:26 5,715.95 5,715.95 5,712.04 5,713.28 25,526.7K
12:27 5,714.47 5,714.47 5,710.78 5,711.22 12,604.0K
12:28 5,709.44 5,710.00 5,709.04 5,709.60 6,278.3K
12:29 5,706.02 5,706.02 5,703.30 5,704.14 26,729.3K
12:30 5,704.12 5,717.42 5,704.10 5,717.42 34,164.4K
12:31 5,717.10 5,717.10 5,705.65 5,705.65 16,367.7K
12:32 5,707.59 5,711.73 5,707.59 5,711.73 14,446.0K
12:33 5,712.62 5,716.69 5,712.62 5,713.61 21,077.5K
12:34 5,714.31 5,714.31 5,711.34 5,711.34 22,546.2K
12:35 5,710.51 5,711.01 5,706.01 5,706.01 13,098.8K
12:36 5,705.70 5,708.06 5,705.70 5,706.96 11,882.1K
12:37 5,707.72 5,709.30 5,707.72 5,709.12 9,457.0K
12:38 5,710.20 5,712.81 5,710.20 5,712.81 12,978.1K
12:39 5,715.76 5,717.89 5,715.76 5,717.61 18,888.6K
12:40 5,717.94 5,724.75 5,716.81 5,724.75 22,813.7K
12:41 5,724.06 5,724.07 5,713.90 5,713.90 24,701.1K
12:42 5,712.91 5,715.95 5,712.91 5,714.88 19,057.4K
12:43 5,715.37 5,716.95 5,715.37 5,715.90 18,075.2K
12:44 5,711.19 5,711.19 5,709.48 5,709.48 17,922.0K
12:45 5,709.06 5,711.97 5,709.06 5,710.75 11,300.7K
12:46 5,708.02 5,708.87 5,708.02 5,708.47 13,388.9K
12:47 5,708.81 5,713.46 5,708.81 5,711.23 16,704.8K
12:48 5,708.75 5,709.16 5,703.03 5,703.03 31,874.6K
12:49 5,702.44 5,702.44 5,693.94 5,695.43 57,742.6K
12:50 5,695.19 5,698.16 5,695.19 5,696.62 16,495.1K
12:51 5,693.35 5,695.22 5,692.28 5,695.22 13,335.9K
12:52 5,696.13 5,697.53 5,696.13 5,696.16 6,374.6K
12:53 5,695.58 5,696.26 5,695.58 5,696.26 4,263.9K
12:54 5,694.45 5,697.71 5,694.24 5,697.71 4,731.7K
12:55 5,697.25 5,707.25 5,696.97 5,707.25 25,051.4K
12:56 5,706.99 5,706.99 5,699.42 5,699.42 15,192.0K
12:57 5,698.69 5,699.49 5,698.24 5,699.49 3,579.1K
12:58 5,699.75 5,700.94 5,699.75 5,700.00 6,597.3K
12:59 5,699.79 5,706.66 5,699.79 5,706.66 8,001.8K
13:00 5,706.86 5,706.86 5,704.26 5,704.26 9,239.1K
13:01 5,704.44 5,704.44 5,703.15 5,704.26 9,340.8K
13:02 5,704.57 5,705.14 5,704.47 5,705.14 8,407.9K
13:03 5,704.80 5,704.80 5,703.38 5,703.38 21,638.7K
13:04 5,703.25 5,705.92 5,703.25 5,705.92 10,145.1K
13:05 5,709.45 5,709.45 5,708.62 5,708.65 16,185.6K
13:06 5,706.78 5,709.72 5,706.78 5,709.72 13,872.2K
13:07 5,709.09 5,709.09 5,707.07 5,707.07 8,546.4K
13:08 5,706.22 5,709.25 5,706.22 5,707.05 11,970.1K
13:09 5,706.78 5,709.24 5,706.78 5,709.24 4,971.6K
13:10 5,709.17 5,721.88 5,709.17 5,721.88 39,012.7K
13:11 5,722.67 5,724.34 5,722.67 5,724.34 33,491.8K
13:12 5,723.26 5,724.48 5,723.26 5,723.32 15,507.5K
13:13 5,722.88 5,725.50 5,722.88 5,725.50 6,203.5K
13:14 5,725.94 5,738.43 5,725.94 5,736.71 50,180.8K
13:15 5,736.52 5,739.63 5,736.52 5,738.49 30,328.6K
13:16 5,737.49 5,737.49 5,732.43 5,732.43 14,278.5K
13:17 5,730.85 5,732.28 5,730.85 5,732.28 11,795.7K
13:18 5,730.49 5,732.39 5,730.49 5,732.39 10,907.2K
13:19 5,732.15 5,732.15 5,730.91 5,730.91 6,621.7K
13:20 5,731.47 5,732.07 5,731.15 5,731.34 5,992.7K
13:21 5,732.53 5,732.53 5,729.85 5,729.85 13,686.7K
13:22 5,727.59 5,727.59 5,725.58 5,725.58 7,569.8K
13:23 5,724.26 5,733.55 5,724.26 5,733.20 15,457.1K
13:24 5,730.35 5,730.54 5,728.22 5,728.22 5,095.0K
13:25 5,726.75 5,726.75 5,724.43 5,724.43 4,903.5K
13:26 5,723.27 5,723.27 5,722.69 5,722.99 5,614.1K
13:27 5,722.83 5,722.83 5,719.54 5,719.54 6,653.3K
13:28 5,719.48 5,720.42 5,719.48 5,720.42 7,859.6K
13:29 5,720.34 5,720.71 5,720.34 5,720.71 2,131.4K
13:30 5,720.07 5,727.76 5,720.07 5,727.76 13,229.2K
13:31 5,727.83 5,727.83 5,721.19 5,721.19 12,329.6K
13:32 5,718.68 5,718.73 5,718.17 5,718.73 6,593.1K
13:33 5,719.24 5,723.44 5,719.21 5,723.44 9,095.9K
13:34 5,723.37 5,723.37 5,712.45 5,713.14 18,756.0K
13:35 5,714.31 5,715.31 5,714.26 5,715.31 5,565.1K
13:36 5,716.94 5,716.94 5,710.73 5,710.73 12,124.1K
13:37 5,710.25 5,711.07 5,709.10 5,711.07 8,641.6K
13:38 5,710.31 5,710.31 5,708.06 5,708.95 11,136.4K
13:39 5,710.64 5,712.06 5,709.63 5,712.06 5,712.1K
13:40 5,712.12 5,712.79 5,712.12 5,712.46 1,943.3K
13:41 5,709.06 5,710.18 5,709.06 5,709.89 6,932.9K
13:42 5,709.64 5,709.64 5,704.26 5,704.26 14,049.6K
13:43 5,699.73 5,704.90 5,699.73 5,704.90 19,181.7K
13:44 5,704.26 5,707.74 5,704.26 5,707.74 6,745.7K
13:45 5,706.75 5,706.75 5,705.48 5,706.33 5,633.5K
13:46 5,707.16 5,710.34 5,707.16 5,710.34 11,193.7K
13:47 5,711.07 5,716.24 5,711.07 5,716.24 10,195.3K
13:48 5,715.95 5,715.95 5,707.35 5,707.35 13,077.5K
13:49 5,709.61 5,709.61 5,703.70 5,703.70 6,821.0K
13:50 5,701.96 5,701.96 5,701.07 5,701.35 15,178.8K
13:51 5,699.94 5,703.27 5,698.93 5,698.93 11,284.8K
13:52 5,698.34 5,698.34 5,690.43 5,690.43 30,823.5K
13:53 5,691.63 5,693.40 5,691.63 5,692.31 12,235.9K
13:54 5,693.11 5,695.16 5,693.11 5,694.99 8,067.9K
13:55 5,694.30 5,694.81 5,694.12 5,694.81 5,443.7K
13:56 5,693.93 5,693.93 5,693.13 5,693.55 5,033.9K
13:57 5,693.69 5,693.69 5,691.75 5,691.75 12,020.2K
13:58 5,691.97 5,693.75 5,691.97 5,693.75 4,653.4K
13:59 5,693.64 5,693.64 5,691.35 5,691.39 10,125.6K
14:00 5,692.42 5,695.78 5,692.29 5,695.78 7,449.4K
14:01 5,695.62 5,697.31 5,695.62 5,696.91 6,313.6K
14:02 5,696.47 5,697.08 5,694.84 5,694.84 12,125.4K
14:03 5,695.46 5,700.65 5,695.46 5,700.65 23,850.9K
14:04 5,703.28 5,706.84 5,703.28 5,705.95 30,466.9K
14:05 5,705.81 5,706.88 5,696.84 5,696.84 24,535.9K
14:06 5,698.56 5,700.23 5,698.50 5,698.50 14,194.4K
14:07 5,697.83 5,698.54 5,696.26 5,696.26 5,381.3K
14:08 5,696.26 5,696.48 5,688.36 5,688.36 18,448.3K
14:09 5,686.29 5,691.34 5,685.95 5,691.34 24,155.5K
14:10 5,693.87 5,697.36 5,693.26 5,697.36 11,851.0K
14:11 5,700.05 5,700.05 5,690.62 5,690.62 17,883.3K
14:12 5,686.25 5,690.02 5,686.25 5,690.02 26,135.9K
14:13 5,686.59 5,686.59 5,685.51 5,685.51 14,326.4K
14:14 5,686.04 5,687.89 5,686.04 5,686.99 5,759.6K
14:15 5,687.04 5,690.86 5,686.58 5,686.58 18,974.6K
14:16 5,687.30 5,687.96 5,687.02 5,687.02 7,615.0K
14:17 5,687.43 5,692.15 5,687.43 5,692.15 16,470.2K
14:18 5,694.54 5,697.75 5,694.54 5,696.90 18,112.7K
14:19 5,696.77 5,697.47 5,696.43 5,697.47 6,346.5K
14:20 5,698.24 5,706.05 5,698.24 5,705.84 36,801.1K
14:21 5,702.99 5,704.56 5,702.99 5,704.56 18,088.7K
14:22 5,702.56 5,703.87 5,701.67 5,701.67 15,190.0K
14:23 5,701.67 5,702.50 5,701.67 5,702.50 12,648.0K
14:24 5,704.20 5,704.52 5,698.46 5,698.46 19,557.5K
14:25 5,695.76 5,701.39 5,695.76 5,699.74 17,429.8K
14:26 5,701.96 5,703.70 5,700.70 5,700.70 13,344.5K
14:27 5,700.15 5,700.15 5,699.42 5,699.42 7,616.7K
14:28 5,697.12 5,697.79 5,697.12 5,697.79 9,785.7K
14:29 5,697.56 5,698.89 5,694.08 5,694.08 18,906.7K
14:30 5,693.03 5,695.69 5,693.03 5,695.69 13,202.5K
14:31 5,695.72 5,695.72 5,694.48 5,694.48 6,306.5K
14:32 5,689.83 5,692.23 5,689.83 5,692.23 21,826.8K
14:33 5,695.40 5,697.40 5,695.40 5,697.40 9,347.5K
14:34 5,698.49 5,698.49 5,697.26 5,697.67 14,254.5K
14:35 5,698.47 5,699.89 5,698.47 5,699.89 11,867.8K
14:36 5,701.07 5,702.17 5,701.07 5,702.16 18,644.8K
14:37 5,701.25 5,705.56 5,701.25 5,705.56 20,560.9K
14:38 5,706.83 5,707.03 5,705.76 5,706.89 11,319.5K
14:39 5,705.31 5,706.16 5,704.61 5,704.61 7,591.9K
14:40 5,703.35 5,703.35 5,698.52 5,698.52 14,685.7K
14:41 5,698.82 5,699.73 5,698.22 5,699.68 9,498.4K
14:42 5,701.11 5,703.43 5,701.11 5,703.43 5,469.5K
14:43 5,695.06 5,695.06 5,688.77 5,688.77 30,012.7K
14:44 5,687.18 5,687.18 5,682.20 5,682.20 35,846.9K
14:45 5,682.63 5,684.58 5,682.63 5,684.58 12,898.0K
14:46 5,683.39 5,686.69 5,683.39 5,686.69 16,054.9K
14:47 5,689.42 5,689.42 5,675.68 5,675.68 17,498.1K
14:48 5,674.38 5,674.38 5,669.66 5,673.62 91,933.7K
14:49 5,674.90 5,683.44 5,674.90 5,682.73 21,855.7K
14:50 5,682.71 5,682.71 5,674.85 5,676.35 24,423.2K
14:51 5,679.86 5,680.76 5,676.36 5,676.36 10,403.8K
14:52 5,675.79 5,678.30 5,675.79 5,677.97 8,908.8K
14:53 5,678.17 5,679.60 5,678.17 5,679.14 12,068.2K
14:54 5,678.08 5,678.08 5,675.08 5,675.08 7,988.8K
14:55 5,674.83 5,676.01 5,674.83 5,675.85 14,656.3K
14:56 5,675.57 5,675.57 5,674.53 5,675.03 17,328.2K
14:57 5,674.33 5,674.33 5,663.26 5,663.26 38,626.0K
14:58 5,662.27 5,662.27 5,656.82 5,656.82 54,924.5K
14:59 5,656.09 5,658.66 5,656.09 5,658.66 22,326.9K
15:00 5,658.96 5,661.47 5,656.84 5,661.47 40,493.8K
15:01 5,661.06 5,661.06 5,658.69 5,659.25 23,872.5K
15:02 5,657.98 5,657.98 5,654.41 5,654.41 23,610.7K
15:03 5,652.99 5,656.69 5,652.08 5,656.69 38,633.1K
15:04 5,657.09 5,657.09 5,653.12 5,653.12 19,181.3K
15:05 5,655.09 5,658.83 5,655.09 5,658.83 10,472.8K
15:06 5,658.55 5,662.20 5,658.55 5,660.05 26,811.4K
15:07 5,659.78 5,660.58 5,659.78 5,659.93 16,205.5K
15:08 5,660.71 5,660.71 5,658.13 5,658.13 11,979.6K
15:09 5,657.55 5,658.53 5,656.48 5,658.53 12,585.6K
15:10 5,660.53 5,666.85 5,660.53 5,666.85 30,515.1K
15:11 5,666.43 5,670.91 5,666.43 5,670.91 18,218.3K
15:12 5,669.08 5,674.45 5,669.08 5,674.45 31,296.0K
15:13 5,670.91 5,671.08 5,666.69 5,666.69 21,212.8K
15:14 5,665.92 5,665.92 5,663.98 5,663.98 12,054.9K
15:15 5,665.03 5,666.69 5,665.03 5,666.23 9,214.4K
15:16 5,666.49 5,667.59 5,664.18 5,664.18 11,341.1K
15:17 5,661.34 5,666.17 5,661.34 5,666.17 15,512.7K
15:18 5,664.35 5,664.54 5,660.10 5,660.10 8,811.6K
15:19 5,660.25 5,660.40 5,659.58 5,660.30 5,901.3K
15:20 5,659.71 5,659.71 5,653.45 5,653.45 22,851.4K
15:21 5,651.87 5,651.87 5,650.75 5,651.46 40,711.2K
15:22 5,653.09 5,655.86 5,653.09 5,655.56 12,421.7K
15:23 5,656.25 5,657.03 5,654.73 5,654.73 10,730.4K
15:24 5,654.34 5,655.40 5,653.95 5,653.95 14,625.8K
15:25 5,654.09 5,654.09 5,649.90 5,649.90 26,325.0K
15:26 5,650.04 5,656.17 5,648.98 5,656.17 22,997.0K
15:27 5,657.12 5,666.24 5,657.10 5,666.24 32,828.9K
15:28 5,666.80 5,667.41 5,666.69 5,667.37 9,518.5K
15:29 5,665.11 5,666.19 5,663.92 5,666.19 4,305.6K
15:30 5,665.88 5,669.47 5,664.85 5,669.47 11,789.9K
15:31 5,669.36 5,669.36 5,668.59 5,669.31 3,095.4K
15:32 5,668.79 5,669.06 5,668.19 5,669.06 5,366.6K
15:33 5,670.44 5,672.07 5,670.44 5,671.35 11,552.9K
15:34 5,671.44 5,671.44 5,668.84 5,668.84 6,318.3K
15:35 5,664.95 5,664.95 5,660.97 5,660.97 9,218.8K
15:36 5,658.71 5,658.71 5,655.21 5,656.69 16,704.8K
15:37 5,659.43 5,659.43 5,656.88 5,657.25 8,869.1K
15:38 5,656.91 5,657.02 5,656.62 5,657.02 6,216.1K
15:39 5,656.74 5,656.74 5,653.41 5,653.41 12,059.7K
15:40 5,652.76 5,654.34 5,652.76 5,654.34 9,854.4K
15:41 5,654.16 5,660.90 5,654.16 5,659.23 14,855.0K
15:42 5,655.26 5,655.26 5,652.64 5,652.64 9,261.6K
15:43 5,653.18 5,655.45 5,653.18 5,655.11 8,715.2K
15:44 5,654.40 5,654.55 5,639.56 5,639.56 57,682.3K
15:45 5,640.81 5,640.81 5,636.37 5,636.37 32,138.8K
15:46 5,634.30 5,635.79 5,634.30 5,635.79 42,210.4K
15:47 5,632.91 5,633.64 5,632.82 5,633.64 19,491.4K
15:48 5,633.95 5,638.42 5,633.95 5,638.42 32,451.0K
15:49 5,638.49 5,640.41 5,632.32 5,632.32 29,164.7K
15:50 5,634.26 5,637.38 5,632.95 5,637.38 36,545.5K
15:51 5,637.82 5,640.54 5,637.82 5,640.54 10,553.8K
15:52 5,642.06 5,645.51 5,642.06 5,645.51 10,453.5K
15:53 5,640.58 5,643.07 5,638.74 5,643.07 21,723.8K
15:54 5,644.96 5,645.23 5,643.14 5,643.14 19,696.6K
15:55 5,642.86 5,645.63 5,642.86 5,645.14 7,599.1K
15:56 5,644.82 5,644.82 5,642.50 5,643.87 14,795.5K
15:57 5,645.20 5,645.20 5,643.93 5,644.60 5,986.7K
15:58 5,645.38 5,649.40 5,645.38 5,649.15 25,710.2K
15:59 5,650.37 5,652.51 5,650.37 5,652.51 19,808.9K
16:00 5,644.91 5,644.91 5,638.86 5,638.86 20,298.0K
16:01 5,639.33 5,643.40 5,639.33 5,643.40 15,536.9K
16:02 5,642.30 5,642.30 5,638.96 5,638.96 13,569.5K
16:03 5,637.95 5,638.00 5,636.38 5,638.00 16,246.4K
16:04 5,636.70 5,639.58 5,636.70 5,639.58 9,624.5K
16:05 5,640.15 5,663.40 5,640.15 5,663.40 52,037.7K
16:06 5,664.56 5,664.56 5,658.84 5,660.94 60,514.7K
16:07 5,661.98 5,667.92 5,661.98 5,667.92 37,687.1K
16:08 5,671.17 5,671.17 5,668.61 5,670.53 41,699.6K
16:09 5,670.24 5,670.43 5,668.95 5,670.16 21,273.3K
16:10 5,671.35 5,681.35 5,671.35 5,681.35 56,134.9K
16:11 5,685.38 5,688.35 5,685.38 5,688.35 60,615.5K
16:12 5,686.86 5,686.86 5,685.45 5,685.45 46,772.2K
16:13 5,680.15 5,680.80 5,677.75 5,677.75 35,804.9K
16:14 5,677.52 5,678.94 5,676.97 5,678.94 23,064.9K
16:15 5,679.01 5,680.94 5,678.69 5,680.94 19,612.4K
16:16 5,683.58 5,692.37 5,683.58 5,688.13 61,235.1K
16:17 5,689.46 5,692.02 5,689.46 5,692.02 30,058.9K
16:18 5,695.01 5,728.84 5,695.01 5,728.84 158,412.9K
16:19 5,738.07 5,738.07 5,724.44 5,724.44 128,566.4K
16:20 5,720.20 5,724.55 5,720.20 5,724.55 54,960.9K
16:21 5,720.67 5,730.46 5,720.67 5,729.48 79,006.7K
16:22 5,728.29 5,728.29 5,719.44 5,719.63 53,640.4K
16:23 5,714.99 5,714.99 5,711.28 5,711.28 44,262.4K
16:24 5,710.43 5,711.07 5,709.53 5,709.53 33,683.6K
16:25 5,714.83 5,718.38 5,714.83 5,717.91 25,819.8K
16:26 5,718.53 5,718.53 5,715.07 5,715.07 15,078.5K
16:27 5,711.86 5,711.86 5,708.96 5,710.91 28,733.9K
16:28 5,709.92 5,711.89 5,709.92 5,710.55 28,809.2K
16:29 5,716.88 5,718.02 5,714.11 5,716.28 22,861.0K
16:30 5,725.77 5,751.04 5,725.77 5,748.50 108,663.4K
16:31 5,747.10 5,747.10 5,737.84 5,737.84 53,288.8K
16:32 5,736.56 5,744.36 5,736.56 5,744.36 48,797.6K
16:33 5,743.15 5,743.15 5,739.49 5,739.49 20,205.6K
16:34 5,738.38 5,739.91 5,738.11 5,738.29 21,261.1K
16:35 5,739.14 5,748.94 5,739.14 5,747.37 56,055.3K
16:36 5,750.47 5,753.65 5,749.90 5,753.65 64,104.0K
16:37 5,754.01 5,754.24 5,752.19 5,753.59 36,737.6K
16:38 5,754.00 5,760.16 5,754.00 5,760.16 80,700.3K
16:39 5,759.42 5,759.61 5,754.93 5,754.93 46,760.9K
16:40 5,755.21 5,755.21 5,751.43 5,751.43 48,211.5K
16:41 5,751.72 5,751.72 5,741.85 5,741.85 54,609.8K
16:42 5,741.87 5,748.74 5,741.87 5,748.74 15,520.2K
16:43 5,745.14 5,745.14 5,741.93 5,741.93 21,083.8K
16:44 5,741.93 5,744.67 5,741.72 5,742.03 31,970.8K
16:45 5,742.57 5,742.95 5,735.36 5,735.36 33,311.3K
16:46 5,732.31 5,735.28 5,731.03 5,735.28 51,141.0K
16:47 5,736.32 5,736.32 5,726.92 5,726.92 34,616.4K
16:48 5,728.53 5,729.77 5,727.26 5,729.77 23,134.6K
16:49 5,730.57 5,737.41 5,730.57 5,734.90 16,667.2K
16:50 5,733.50 5,734.80 5,731.74 5,731.74 11,965.8K
16:51 5,730.81 5,730.98 5,728.45 5,728.45 8,750.5K
16:52 5,727.82 5,727.82 5,725.40 5,725.40 12,723.3K
16:53 5,724.15 5,725.55 5,724.15 5,725.39 14,553.6K
16:54 5,730.58 5,734.29 5,730.06 5,734.07 33,989.6K
16:55 5,735.66 5,737.85 5,735.66 5,736.50 12,734.2K
16:56 5,732.72 5,734.10 5,732.72 5,733.22 12,834.3K
16:57 5,733.64 5,734.92 5,732.90 5,732.90 3,875.4K
16:58 5,733.22 5,733.22 5,727.38 5,727.46 9,573.7K
16:59 5,727.78 5,732.70 5,727.78 5,732.70 11,997.8K
17:00 5,733.86 5,737.85 5,733.86 5,737.85 17,949.6K
17:01 5,746.42 5,747.94 5,745.16 5,745.16 52,449.9K
17:02 5,744.57 5,748.37 5,744.57 5,745.63 9,331.1K
17:03 5,744.81 5,748.44 5,744.81 5,748.41 18,631.8K
17:04 5,748.07 5,749.31 5,742.91 5,742.91 20,975.8K
17:05 5,743.10 5,758.12 5,743.10 5,758.12 38,526.5K
17:06 5,760.06 5,768.49 5,760.06 5,762.84 63,686.9K
17:07 5,762.77 5,770.11 5,762.77 5,770.11 75,330.1K
17:08 5,776.42 5,777.83 5,776.07 5,776.07 82,724.2K
17:09 5,773.78 5,773.78 5,768.44 5,768.44 44,238.7K
17:10 5,768.60 5,768.60 5,755.62 5,757.50 66,076.8K
17:11 5,758.43 5,764.01 5,758.43 5,764.01 36,632.1K
17:12 5,764.71 5,772.09 5,764.71 5,772.09 22,934.6K
17:13 5,773.34 5,773.59 5,772.31 5,772.31 21,558.2K
17:14 5,773.01 5,781.09 5,773.01 5,781.09 36,061.2K
17:15 5,785.36 5,797.16 5,785.36 5,789.66 79,206.8K
17:16 5,790.54 5,790.94 5,789.42 5,789.42 30,897.8K
17:17 5,788.48 5,788.48 5,780.62 5,780.62 31,933.7K
17:18 5,780.81 5,780.81 5,779.08 5,779.45 36,387.8K
17:19 5,781.40 5,790.08 5,781.40 5,790.08 27,870.0K
17:20 5,792.49 5,796.09 5,792.49 5,795.83 68,741.1K
17:21 5,792.67 5,792.67 5,779.55 5,784.60 48,183.9K
17:22 5,783.75 5,783.83 5,782.11 5,782.11 15,006.0K
17:23 5,782.26 5,783.13 5,782.26 5,782.81 21,330.0K
17:24 5,779.86 5,779.86 5,778.32 5,778.78 25,448.7K
17:25 5,782.46 5,789.73 5,782.46 5,789.73 31,818.6K
17:26 5,792.24 5,792.24 5,791.67 5,791.67 22,568.4K
17:27 5,793.04 5,793.72 5,792.44 5,792.67 21,734.4K
17:28 5,792.60 5,798.77 5,792.60 5,798.77 34,851.3K
17:29 5,797.94 5,798.69 5,793.45 5,793.45 42,152.4K
17:30 5,792.08 5,794.60 5,791.19 5,791.19 26,359.9K
17:31 5,790.04 5,792.36 5,790.04 5,792.36 22,263.9K
17:32 5,794.03 5,794.03 5,791.37 5,791.37 26,660.4K
17:33 5,789.83 5,789.83 5,788.33 5,788.33 24,336.3K
17:34 5,788.45 5,789.53 5,788.45 5,789.48 11,050.9K
17:35 5,788.24 5,788.24 5,785.02 5,787.42 17,538.9K
17:36 5,788.52 5,794.60 5,788.52 5,794.60 14,273.8K
17:37 5,793.89 5,799.66 5,793.89 5,799.66 46,952.7K
17:38 5,800.87 5,802.62 5,800.08 5,802.62 96,805.7K
17:39 5,804.66 5,810.40 5,804.66 5,810.40 98,493.9K
17:40 5,811.43 5,814.36 5,810.74 5,811.06 44,900.0K
17:41 5,813.85 5,825.17 5,813.85 5,825.17 64,568.1K
17:42 5,829.60 5,829.60 5,826.49 5,826.81 71,239.5K
17:43 5,824.38 5,828.04 5,824.38 5,828.04 36,179.9K
17:44 5,828.30 5,832.23 5,827.77 5,832.23 69,257.0K
17:45 5,833.02 5,843.10 5,833.02 5,843.10 133,177.3K
17:46 5,840.81 5,840.81 5,826.75 5,826.75 79,183.8K
17:47 5,824.24 5,824.24 5,818.76 5,818.76 48,387.4K
17:48 5,819.78 5,821.78 5,818.33 5,818.33 48,976.0K
17:49 5,818.67 5,825.22 5,818.67 5,825.22 32,083.0K
17:50 5,824.01 5,824.01 5,819.24 5,819.24 45,392.8K
17:51 5,815.71 5,815.71 5,812.91 5,812.91 33,393.5K
17:52 5,813.62 5,815.17 5,811.50 5,815.17 43,360.4K
17:53 5,818.38 5,818.38 5,817.46 5,817.46 24,085.9K
17:54 5,818.13 5,820.22 5,817.73 5,820.22 28,846.7K
17:55 5,821.21 5,822.12 5,821.21 5,821.96 14,826.2K
17:56 5,821.93 5,831.81 5,821.93 5,831.26 38,714.9K
17:57 5,832.13 5,832.13 5,826.44 5,826.44 83,904.0K
17:58 5,826.59 5,831.12 5,826.59 5,830.79 15,848.9K
17:59 5,832.62 5,832.62 5,824.76 5,825.62 26,308.7K
18:00 5,826.53 5,837.02 5,826.53 5,837.02 30,622.1K
18:01 5,839.66 5,844.81 5,839.66 5,844.81 29,611.1K
18:02 5,843.43 5,844.59 5,836.55 5,836.55 30,429.2K
18:03 5,835.17 5,835.17 5,826.90 5,826.90 46,394.9K
18:04 5,825.39 5,838.59 5,825.39 5,838.59 36,453.2K
18:05 5,837.78 5,837.78 5,826.26 5,826.26 21,305.5K
18:06 5,824.04 5,824.93 5,821.96 5,821.96 22,572.0K
18:07 5,821.79 5,821.79 5,815.05 5,815.05 61,517.3K
18:08 5,813.36 5,814.51 5,809.66 5,809.66 47,865.0K
18:09 5,807.59 5,807.59 5,804.61 5,806.46 52,994.7K
18:10 5,808.34 5,808.34 5,802.99 5,802.99 24,934.3K
18:11 5,805.83 5,805.83 5,803.70 5,804.59 16,393.4K
18:12 5,803.02 5,805.40 5,801.32 5,805.40 43,276.9K
18:13 5,808.01 5,816.27 5,803.11 5,803.11 35,251.1K
18:14 5,801.78 5,803.73 5,801.78 5,803.73 26,489.0K
18:15 5,802.34 5,806.70 5,799.85 5,806.70 19,564.2K
18:16 5,804.11 5,804.11 5,798.64 5,798.64 19,178.4K
18:17 5,797.70 5,797.70 5,795.12 5,796.47 32,043.2K
18:18 5,795.00 5,798.69 5,795.00 5,798.69 15,694.9K
18:19 5,798.53 5,800.74 5,797.98 5,797.98 30,231.1K
18:20 5,797.86 5,802.93 5,797.86 5,802.93 15,444.6K
18:21 5,803.92 5,809.44 5,803.92 5,809.29 74,157.6K
18:22 5,809.61 5,811.91 5,808.03 5,808.03 25,645.1K
18:23 5,805.95 5,806.20 5,804.05 5,804.05 12,352.0K
18:24 5,804.16 5,809.25 5,804.16 5,809.25 6,320.6K
18:25 5,809.49 5,811.28 5,809.49 5,811.28 7,937.3K
18:26 5,811.89 5,812.38 5,811.82 5,812.38 11,200.8K
18:27 5,813.55 5,814.80 5,813.40 5,814.02 14,796.0K
18:28 5,812.51 5,813.06 5,811.79 5,811.79 10,912.7K
18:29 5,811.49 5,811.49 5,805.49 5,805.49 16,083.1K
18:30 5,804.94 5,804.94 5,802.05 5,802.85 20,468.1K
18:31 5,802.75 5,805.70 5,802.75 5,805.66 14,349.9K
18:32 5,805.64 5,806.16 5,805.64 5,805.75 11,534.5K
18:33 5,801.07 5,802.74 5,801.07 5,801.72 29,590.3K
18:34 5,803.44 5,803.62 5,802.08 5,802.08 8,048.9K
18:35 5,801.73 5,802.96 5,801.73 5,802.85 11,854.2K
18:36 5,802.64 5,804.96 5,802.64 5,803.52 18,572.9K
18:37 5,802.81 5,803.12 5,802.26 5,803.05 19,350.8K
18:38 5,802.39 5,804.24 5,802.39 5,804.24 13,062.3K
18:39 5,804.29 5,809.45 5,804.29 5,809.45 22,838.6K
18:40 5,811.72 5,811.72 5,811.72 5,811.72 6,685.2K
18:51 5,817.36 5,817.36 5,817.36 5,817.36 48,597.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles