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 5,889.74 5,890.68 5,889.74 5,890.29 90,568.7K
10:01 5,889.35 5,892.40 5,887.77 5,890.30 89,019.2K
10:02 5,894.80 5,903.05 5,894.80 5,903.05 107,418.0K
10:03 5,908.07 5,910.16 5,905.38 5,905.38 98,945.7K
10:04 5,904.51 5,907.39 5,904.51 5,907.39 60,152.7K
10:05 5,906.88 5,907.56 5,906.40 5,907.26 53,225.5K
10:06 5,906.69 5,906.69 5,904.13 5,904.13 59,606.7K
10:07 5,902.58 5,902.62 5,898.23 5,898.23 72,705.3K
10:08 5,898.97 5,902.43 5,898.27 5,902.43 56,888.8K
10:09 5,905.40 5,905.40 5,904.16 5,904.54 36,485.7K
10:10 5,902.43 5,905.53 5,902.43 5,904.60 43,050.3K
10:11 5,904.34 5,904.38 5,903.18 5,904.38 19,874.7K
10:12 5,902.36 5,902.36 5,894.49 5,894.49 25,422.7K
10:13 5,893.46 5,900.76 5,893.46 5,899.35 40,998.2K
10:14 5,899.89 5,899.89 5,891.56 5,891.56 25,927.6K
10:15 5,892.65 5,899.15 5,892.65 5,899.15 25,547.1K
10:16 5,899.79 5,907.07 5,899.79 5,907.07 47,111.8K
10:17 5,907.66 5,907.66 5,902.50 5,903.75 29,309.8K
10:18 5,906.07 5,911.33 5,906.07 5,911.33 57,166.9K
10:19 5,910.76 5,911.04 5,906.58 5,911.04 67,914.0K
10:20 5,911.93 5,913.83 5,911.93 5,913.83 42,183.3K
10:21 5,916.46 5,916.46 5,913.09 5,913.50 37,916.9K
10:22 5,914.37 5,915.27 5,913.64 5,915.27 32,355.2K
10:23 5,915.44 5,916.35 5,914.58 5,914.58 20,402.0K
10:24 5,914.89 5,914.89 5,910.43 5,910.43 33,450.1K
10:25 5,911.92 5,911.92 5,908.78 5,909.76 50,998.1K
10:26 5,909.50 5,911.89 5,909.50 5,911.44 26,188.2K
10:27 5,911.74 5,911.74 5,909.91 5,909.91 31,813.5K
10:28 5,910.22 5,910.22 5,908.10 5,908.10 23,364.9K
10:29 5,907.25 5,907.25 5,904.12 5,904.12 20,608.4K
10:30 5,905.12 5,907.46 5,905.12 5,907.46 33,714.3K
10:31 5,903.11 5,903.11 5,902.47 5,902.82 25,189.3K
10:32 5,904.42 5,904.42 5,901.00 5,901.65 31,484.1K
10:33 5,905.00 5,906.82 5,904.00 5,904.00 25,461.5K
10:34 5,904.00 5,906.74 5,904.00 5,906.74 15,509.0K
10:35 5,906.17 5,907.17 5,906.17 5,907.17 29,212.7K
10:36 5,907.14 5,907.14 5,904.45 5,904.94 22,228.9K
10:37 5,905.22 5,905.22 5,899.91 5,899.91 21,820.2K
10:38 5,899.54 5,903.21 5,899.45 5,903.21 20,123.0K
10:39 5,903.43 5,903.43 5,901.90 5,902.29 10,735.3K
10:40 5,901.49 5,903.00 5,898.84 5,899.35 27,790.9K
10:41 5,901.80 5,901.80 5,900.53 5,900.53 17,965.8K
10:42 5,904.10 5,904.89 5,901.28 5,901.28 38,561.1K
10:43 5,899.11 5,903.78 5,899.11 5,903.36 26,099.7K
10:44 5,904.20 5,904.26 5,902.54 5,902.54 15,088.0K
10:45 5,903.87 5,905.94 5,903.56 5,905.94 17,094.0K
10:46 5,906.40 5,908.03 5,906.40 5,908.03 17,032.9K
10:47 5,909.09 5,909.09 5,907.70 5,908.80 21,456.2K
10:48 5,907.31 5,908.38 5,907.31 5,907.96 16,401.2K
10:49 5,904.39 5,904.39 5,903.14 5,903.23 34,642.0K
10:50 5,903.69 5,903.92 5,903.15 5,903.15 25,096.2K
10:51 5,901.94 5,902.26 5,900.84 5,902.26 25,203.9K
10:52 5,903.08 5,903.08 5,901.52 5,901.53 16,921.2K
10:53 5,901.66 5,901.66 5,901.26 5,901.27 18,709.1K
10:54 5,899.64 5,901.08 5,899.64 5,901.05 22,380.4K
10:55 5,900.91 5,900.91 5,899.52 5,899.60 7,057.9K
10:56 5,899.92 5,902.24 5,899.92 5,901.64 13,632.7K
10:57 5,902.44 5,905.37 5,902.44 5,905.37 22,821.8K
10:58 5,905.92 5,908.24 5,905.92 5,908.24 28,628.0K
10:59 5,908.76 5,909.15 5,907.85 5,909.15 16,266.3K
11:00 5,909.94 5,912.64 5,909.94 5,911.22 20,508.7K
11:01 5,910.86 5,912.65 5,910.86 5,912.65 14,967.0K
11:02 5,913.15 5,913.64 5,911.66 5,911.66 16,488.0K
11:03 5,911.70 5,911.70 5,908.81 5,908.81 23,027.3K
11:04 5,908.94 5,908.94 5,904.85 5,904.85 21,844.5K
11:05 5,900.31 5,900.75 5,898.35 5,900.75 31,315.2K
11:06 5,903.40 5,903.40 5,901.38 5,901.38 24,305.8K
11:07 5,900.55 5,900.55 5,898.32 5,898.32 15,553.7K
11:08 5,898.61 5,904.68 5,898.61 5,904.68 20,020.9K
11:09 5,903.87 5,903.87 5,897.67 5,897.67 31,115.4K
11:10 5,896.64 5,899.14 5,895.94 5,899.14 23,297.7K
11:11 5,899.82 5,899.82 5,894.60 5,894.60 35,135.8K
11:12 5,894.81 5,894.81 5,892.25 5,892.25 29,444.2K
11:13 5,891.79 5,891.79 5,891.62 5,891.62 29,647.6K
11:14 5,892.85 5,895.46 5,892.85 5,895.46 38,665.7K
11:15 5,899.81 5,901.06 5,899.50 5,899.50 32,481.0K
11:16 5,900.65 5,900.65 5,895.27 5,895.27 36,279.0K
11:17 5,896.69 5,897.38 5,896.69 5,897.38 26,525.2K
11:18 5,898.50 5,898.50 5,896.38 5,896.38 19,964.5K
11:19 5,895.97 5,897.05 5,895.97 5,896.27 19,784.6K
11:20 5,895.99 5,895.99 5,893.39 5,893.39 29,658.6K
11:21 5,894.61 5,895.80 5,894.36 5,894.36 29,911.3K
11:22 5,894.76 5,896.05 5,893.77 5,895.94 24,840.5K
11:23 5,896.13 5,896.81 5,896.13 5,896.81 15,088.7K
11:24 5,900.29 5,900.84 5,900.29 5,900.52 37,970.0K
11:25 5,900.30 5,900.30 5,897.26 5,897.26 23,474.9K
11:26 5,896.96 5,901.09 5,896.96 5,901.09 57,671.2K
11:27 5,900.75 5,900.75 5,899.92 5,899.92 14,950.4K
11:28 5,898.24 5,899.75 5,898.24 5,898.45 31,120.5K
11:29 5,898.96 5,899.06 5,898.00 5,898.00 15,246.3K
11:30 5,898.07 5,898.07 5,893.06 5,893.06 17,802.8K
11:31 5,892.11 5,892.51 5,892.01 5,892.51 24,254.9K
11:32 5,892.97 5,895.61 5,892.23 5,894.76 38,598.2K
11:33 5,894.44 5,899.85 5,894.44 5,897.93 69,724.6K
11:34 5,897.69 5,897.69 5,896.57 5,896.99 11,383.4K
11:35 5,896.64 5,896.64 5,895.62 5,895.62 20,217.0K
11:36 5,895.08 5,895.53 5,893.71 5,893.71 16,148.1K
11:37 5,892.43 5,895.64 5,891.90 5,895.64 18,000.7K
11:38 5,897.75 5,899.78 5,897.75 5,899.23 21,667.1K
11:39 5,901.87 5,903.61 5,901.87 5,902.23 23,577.5K
11:40 5,901.79 5,905.31 5,901.79 5,904.93 20,494.0K
11:41 5,905.53 5,907.60 5,904.83 5,904.83 64,124.9K
11:42 5,906.25 5,906.72 5,905.22 5,905.22 12,527.1K
11:43 5,906.16 5,906.16 5,905.15 5,905.15 6,801.6K
11:44 5,904.89 5,904.89 5,904.28 5,904.28 26,879.0K
11:45 5,905.77 5,906.46 5,902.98 5,902.98 20,246.4K
11:46 5,902.32 5,902.32 5,900.78 5,901.08 36,656.6K
11:47 5,901.36 5,901.48 5,900.98 5,901.48 11,748.6K
11:48 5,902.56 5,902.56 5,900.31 5,900.31 19,726.6K
11:49 5,900.73 5,900.73 5,897.66 5,897.91 18,208.6K
11:50 5,897.66 5,897.90 5,897.66 5,897.70 8,082.3K
11:51 5,897.66 5,898.35 5,897.66 5,898.04 13,732.6K
11:52 5,898.16 5,898.16 5,897.26 5,897.40 13,532.0K
11:53 5,893.60 5,893.60 5,892.66 5,892.66 20,800.0K
11:54 5,893.03 5,893.83 5,892.10 5,893.22 8,892.6K
11:55 5,892.60 5,894.87 5,892.60 5,894.21 11,457.2K
11:56 5,894.64 5,896.06 5,893.64 5,896.06 7,122.0K
11:57 5,897.78 5,899.15 5,897.78 5,899.15 16,138.1K
11:58 5,898.70 5,898.70 5,896.63 5,896.63 12,834.0K
11:59 5,896.02 5,896.02 5,895.08 5,895.64 9,823.6K
12:00 5,895.42 5,895.42 5,892.89 5,892.89 16,294.6K
12:01 5,892.42 5,893.21 5,890.70 5,890.70 22,670.2K
12:02 5,890.21 5,890.21 5,889.61 5,889.61 9,343.3K
12:03 5,889.30 5,889.54 5,888.11 5,888.11 11,558.5K
12:04 5,887.28 5,887.89 5,887.10 5,887.10 20,057.4K
12:05 5,886.65 5,886.65 5,885.79 5,885.99 15,860.5K
12:06 5,885.91 5,886.36 5,884.88 5,884.88 8,202.6K
12:07 5,884.33 5,884.37 5,884.04 5,884.04 13,009.9K
12:08 5,882.54 5,882.54 5,881.97 5,882.43 22,311.2K
12:09 5,884.31 5,884.31 5,882.53 5,882.53 19,579.5K
12:10 5,882.75 5,882.75 5,879.49 5,879.49 8,559.8K
12:11 5,876.03 5,876.77 5,874.87 5,874.87 51,236.4K
12:12 5,875.80 5,875.80 5,873.77 5,873.77 11,051.7K
12:13 5,874.89 5,876.60 5,874.50 5,876.60 16,408.7K
12:14 5,877.16 5,877.42 5,876.19 5,877.42 8,673.0K
12:15 5,878.22 5,878.22 5,875.49 5,875.49 23,393.4K
12:16 5,875.43 5,877.27 5,875.43 5,877.27 11,730.2K
12:17 5,877.89 5,878.59 5,877.89 5,878.46 18,223.7K
12:18 5,877.66 5,879.59 5,877.66 5,879.59 10,611.5K
12:19 5,880.20 5,880.20 5,878.42 5,878.46 11,550.5K
12:20 5,878.42 5,878.61 5,878.34 5,878.61 7,830.2K
12:21 5,879.89 5,879.89 5,878.76 5,878.76 20,154.3K
12:22 5,878.21 5,878.21 5,875.40 5,875.40 11,994.6K
12:23 5,877.59 5,877.59 5,876.26 5,876.26 5,422.4K
12:24 5,875.66 5,875.88 5,874.64 5,874.64 8,932.5K
12:25 5,875.27 5,875.40 5,874.79 5,875.40 4,483.0K
12:26 5,874.95 5,876.21 5,874.00 5,874.00 14,129.1K
12:27 5,873.59 5,876.46 5,873.59 5,876.46 12,924.1K
12:28 5,876.86 5,877.92 5,876.86 5,877.51 9,423.4K
12:29 5,877.43 5,878.07 5,877.43 5,877.92 11,297.4K
12:30 5,877.58 5,879.86 5,877.58 5,879.00 18,934.0K
12:31 5,879.04 5,879.04 5,876.20 5,876.20 12,306.1K
12:32 5,875.10 5,877.36 5,875.10 5,876.02 12,945.2K
12:33 5,874.46 5,874.46 5,868.62 5,868.62 26,858.7K
12:34 5,867.79 5,869.17 5,867.79 5,869.17 14,492.0K
12:35 5,870.14 5,870.14 5,868.59 5,869.07 11,430.2K
12:36 5,868.82 5,868.82 5,866.48 5,866.48 22,482.8K
12:37 5,866.30 5,866.74 5,865.99 5,865.99 17,095.5K
12:38 5,867.18 5,868.14 5,867.18 5,867.67 10,798.5K
12:39 5,867.42 5,867.42 5,864.99 5,865.58 11,881.1K
12:40 5,866.31 5,866.98 5,865.50 5,865.50 5,780.5K
12:41 5,865.92 5,868.50 5,865.92 5,868.47 55,174.9K
12:42 5,869.31 5,869.31 5,868.05 5,868.30 57,991.5K
12:43 5,868.58 5,872.03 5,868.58 5,871.65 32,467.7K
12:44 5,872.25 5,875.41 5,872.25 5,875.41 20,652.1K
12:45 5,875.95 5,877.97 5,875.95 5,877.97 19,243.8K
12:46 5,880.23 5,880.38 5,879.55 5,879.55 23,976.8K
12:47 5,880.10 5,882.36 5,880.10 5,882.36 17,115.7K
12:48 5,883.19 5,884.83 5,882.82 5,884.83 29,149.9K
12:49 5,884.27 5,884.80 5,883.83 5,883.98 16,525.8K
12:50 5,883.68 5,885.37 5,883.68 5,885.37 16,699.1K
12:51 5,885.49 5,889.28 5,885.49 5,888.56 16,647.7K
12:52 5,890.01 5,890.01 5,887.93 5,888.68 16,551.0K
12:53 5,888.93 5,889.67 5,888.93 5,889.67 20,757.4K
12:54 5,889.92 5,889.92 5,888.48 5,889.61 15,680.5K
12:55 5,889.50 5,889.50 5,888.25 5,888.25 17,168.6K
12:56 5,886.56 5,887.21 5,886.02 5,886.02 25,631.9K
12:57 5,885.47 5,885.64 5,885.11 5,885.64 10,420.6K
12:58 5,885.37 5,885.38 5,884.55 5,885.38 14,343.3K
12:59 5,885.54 5,885.54 5,883.99 5,883.99 15,888.8K
13:00 5,884.37 5,887.02 5,884.37 5,886.75 21,231.1K
13:01 5,886.68 5,888.99 5,886.68 5,888.99 5,842.0K
13:02 5,889.20 5,889.30 5,888.72 5,889.30 9,380.1K
13:03 5,889.80 5,894.26 5,889.72 5,894.26 32,235.8K
13:04 5,897.41 5,898.33 5,897.41 5,898.33 52,179.3K
13:05 5,898.45 5,898.45 5,896.98 5,896.98 34,299.5K
13:06 5,895.59 5,895.67 5,895.35 5,895.67 17,353.2K
13:07 5,896.15 5,900.28 5,896.15 5,900.28 28,425.7K
13:08 5,900.19 5,902.24 5,900.19 5,901.90 22,466.7K
13:09 5,902.64 5,904.38 5,902.64 5,904.38 26,771.0K
13:10 5,901.97 5,902.42 5,901.97 5,902.42 10,379.0K
13:11 5,901.94 5,903.64 5,901.94 5,903.64 9,515.1K
13:12 5,903.21 5,904.92 5,902.90 5,904.91 7,713.8K
13:13 5,906.16 5,906.16 5,904.71 5,905.00 21,673.5K
13:14 5,904.83 5,905.16 5,902.38 5,902.38 17,349.4K
13:15 5,902.63 5,903.51 5,902.41 5,902.80 11,134.2K
13:16 5,902.49 5,902.49 5,899.73 5,899.73 14,477.9K
13:17 5,899.05 5,899.05 5,898.37 5,899.01 13,422.8K
13:18 5,901.23 5,901.23 5,899.69 5,899.69 5,615.1K
13:19 5,898.99 5,899.71 5,898.59 5,899.71 9,835.5K
13:20 5,900.71 5,900.71 5,898.44 5,898.44 8,876.1K
13:21 5,898.33 5,898.33 5,897.15 5,897.46 9,877.6K
13:22 5,898.25 5,898.91 5,897.55 5,897.55 5,403.4K
13:23 5,898.80 5,898.80 5,896.91 5,896.91 7,044.6K
13:24 5,896.41 5,896.99 5,895.67 5,895.67 10,187.8K
13:25 5,895.95 5,895.95 5,894.32 5,894.32 11,314.9K
13:26 5,894.65 5,894.94 5,894.26 5,894.51 4,308.2K
13:27 5,894.68 5,895.40 5,894.68 5,895.20 7,745.2K
13:28 5,895.69 5,896.68 5,895.69 5,895.71 11,022.9K
13:29 5,898.95 5,898.95 5,894.20 5,894.20 19,209.3K
13:30 5,896.70 5,898.67 5,896.70 5,897.99 8,913.6K
13:31 5,898.63 5,898.63 5,897.74 5,898.61 8,848.8K
13:32 5,899.23 5,899.23 5,898.31 5,898.61 11,648.5K
13:33 5,896.30 5,896.30 5,895.04 5,895.04 13,087.3K
13:34 5,894.42 5,894.42 5,893.37 5,893.63 4,862.3K
13:35 5,893.68 5,894.40 5,893.43 5,894.07 19,761.0K
13:36 5,897.00 5,897.47 5,895.64 5,895.64 12,287.7K
13:37 5,897.73 5,897.73 5,894.53 5,894.58 9,225.5K
13:38 5,894.80 5,895.75 5,893.35 5,893.35 4,170.4K
13:39 5,893.78 5,896.80 5,893.27 5,896.56 6,276.3K
13:40 5,896.05 5,896.57 5,895.46 5,896.12 10,659.1K
13:41 5,898.05 5,898.55 5,897.66 5,898.55 11,454.6K
13:42 5,897.96 5,899.37 5,897.96 5,899.37 18,717.9K
13:43 5,900.51 5,901.91 5,900.51 5,901.60 16,405.5K
13:44 5,902.48 5,902.48 5,901.15 5,901.44 6,966.4K
13:45 5,899.62 5,899.93 5,899.62 5,899.93 4,847.5K
13:46 5,900.24 5,902.21 5,900.10 5,902.21 10,723.0K
13:47 5,902.46 5,902.46 5,901.93 5,901.93 7,536.3K
13:48 5,902.47 5,903.30 5,902.47 5,903.30 5,991.4K
13:49 5,903.24 5,905.10 5,903.24 5,905.10 9,144.3K
13:50 5,904.62 5,904.62 5,903.20 5,903.20 14,169.0K
13:51 5,902.80 5,903.45 5,902.30 5,902.30 3,671.9K
13:52 5,901.43 5,902.95 5,900.70 5,902.95 6,872.8K
13:53 5,902.57 5,902.57 5,902.07 5,902.07 3,673.6K
13:54 5,901.14 5,902.95 5,901.14 5,902.30 2,500.2K
13:55 5,901.13 5,901.13 5,898.71 5,898.71 4,931.7K
13:56 5,898.60 5,898.84 5,898.46 5,898.67 8,609.7K
13:57 5,898.39 5,898.70 5,898.16 5,898.70 4,283.8K
13:58 5,897.42 5,897.42 5,896.78 5,896.78 5,580.0K
13:59 5,895.94 5,896.40 5,895.71 5,896.40 12,097.3K
14:00 5,896.20 5,896.48 5,896.11 5,896.11 7,372.5K
14:01 5,896.34 5,896.61 5,895.30 5,895.30 2,817.5K
14:02 5,894.09 5,894.56 5,893.76 5,893.76 5,967.6K
14:03 5,894.71 5,894.86 5,894.14 5,894.14 3,661.8K
14:04 5,894.60 5,894.65 5,893.76 5,893.76 2,614.1K
14:05 5,893.51 5,893.91 5,892.82 5,892.83 5,991.2K
14:06 5,893.72 5,897.83 5,893.72 5,897.83 19,699.2K
14:07 5,897.48 5,898.08 5,895.77 5,898.08 67,329.5K
14:08 5,898.15 5,898.15 5,896.41 5,896.41 2,474.5K
14:09 5,895.38 5,895.75 5,895.17 5,895.17 13,501.1K
14:10 5,894.09 5,894.09 5,891.48 5,892.33 14,240.1K
14:11 5,891.73 5,895.59 5,891.73 5,895.43 7,562.0K
14:12 5,895.06 5,895.06 5,893.92 5,893.92 4,390.2K
14:13 5,895.45 5,895.52 5,892.89 5,892.89 9,834.2K
14:14 5,893.09 5,893.18 5,892.77 5,893.18 4,778.0K
14:15 5,892.94 5,894.03 5,892.94 5,894.03 72,226.5K
14:16 5,894.22 5,895.48 5,894.22 5,894.89 6,583.9K
14:17 5,895.13 5,895.30 5,894.78 5,894.78 11,925.5K
14:18 5,894.92 5,895.62 5,894.04 5,895.62 11,023.2K
14:19 5,895.31 5,895.97 5,895.31 5,895.77 28,584.9K
14:20 5,895.91 5,897.34 5,895.34 5,897.34 9,780.0K
14:21 5,896.99 5,899.86 5,896.99 5,899.86 19,704.8K
14:22 5,899.93 5,902.74 5,899.93 5,902.74 31,403.6K
14:23 5,902.99 5,904.83 5,902.99 5,903.80 26,153.2K
14:24 5,906.52 5,907.68 5,906.52 5,906.82 25,000.7K
14:25 5,906.62 5,907.16 5,905.36 5,905.36 14,904.6K
14:26 5,905.36 5,905.54 5,905.07 5,905.07 9,835.3K
14:27 5,904.77 5,904.81 5,904.32 5,904.32 11,598.1K
14:28 5,904.17 5,904.17 5,903.19 5,903.19 10,004.4K
14:29 5,903.18 5,904.25 5,902.88 5,904.25 9,818.1K
14:30 5,904.45 5,904.45 5,902.65 5,902.65 7,417.9K
14:31 5,902.69 5,903.61 5,902.69 5,903.56 4,345.9K
14:32 5,902.98 5,905.08 5,902.98 5,904.19 14,382.3K
14:33 5,903.61 5,905.81 5,903.61 5,905.13 12,164.8K
14:34 5,904.82 5,904.82 5,903.77 5,903.77 35,821.1K
14:35 5,903.12 5,903.69 5,903.03 5,903.03 13,853.6K
14:36 5,902.44 5,902.53 5,901.00 5,901.00 9,317.7K
14:37 5,902.01 5,902.25 5,901.78 5,901.78 10,676.5K
14:38 5,902.00 5,902.12 5,901.65 5,901.65 2,282.7K
14:39 5,901.97 5,903.30 5,901.97 5,903.30 4,188.8K
14:40 5,902.98 5,904.21 5,902.98 5,904.21 8,125.2K
14:41 5,904.70 5,904.70 5,903.68 5,903.68 5,543.2K
14:42 5,903.41 5,903.41 5,901.42 5,901.42 15,979.7K
14:43 5,901.62 5,902.26 5,900.97 5,900.97 8,793.0K
14:44 5,902.08 5,902.13 5,900.67 5,902.13 8,996.9K
14:45 5,902.60 5,902.60 5,901.77 5,901.86 9,032.5K
14:46 5,903.24 5,905.08 5,903.24 5,905.08 16,362.0K
14:47 5,906.29 5,906.80 5,906.23 5,906.80 29,044.7K
14:48 5,906.89 5,908.29 5,906.89 5,908.29 20,140.2K
14:49 5,905.81 5,905.81 5,904.97 5,905.60 40,844.5K
14:50 5,905.83 5,906.02 5,905.39 5,906.02 13,144.3K
14:51 5,906.22 5,906.22 5,903.49 5,903.62 18,929.9K
14:52 5,902.84 5,904.16 5,902.84 5,904.16 10,116.2K
14:53 5,904.18 5,904.45 5,903.65 5,904.08 7,658.7K
14:54 5,904.05 5,904.05 5,902.93 5,903.36 15,044.4K
14:55 5,904.09 5,906.03 5,903.82 5,905.21 11,767.3K
14:56 5,903.66 5,905.76 5,903.66 5,905.50 4,680.1K
14:57 5,905.45 5,905.74 5,904.63 5,904.63 7,914.1K
14:58 5,904.97 5,905.42 5,904.84 5,905.42 6,085.8K
14:59 5,905.41 5,905.41 5,904.26 5,904.90 6,701.6K
15:00 5,905.90 5,908.17 5,905.90 5,907.85 23,725.8K
15:01 5,906.08 5,907.74 5,906.08 5,907.74 7,420.5K
15:02 5,908.18 5,908.21 5,907.83 5,908.01 19,530.5K
15:03 5,908.16 5,910.55 5,908.16 5,910.55 34,207.8K
15:04 5,912.28 5,912.45 5,911.67 5,911.67 31,083.9K
15:05 5,911.29 5,914.44 5,911.29 5,914.44 13,751.7K
15:06 5,913.20 5,913.63 5,912.89 5,912.89 8,720.5K
15:07 5,912.84 5,914.84 5,912.74 5,914.84 32,950.1K
15:08 5,914.96 5,915.86 5,914.76 5,914.76 19,798.5K
15:09 5,913.35 5,913.37 5,912.26 5,912.26 26,211.0K
15:10 5,912.07 5,912.07 5,910.44 5,910.79 20,924.3K
15:11 5,910.29 5,913.33 5,908.79 5,913.33 34,609.6K
15:12 5,911.40 5,912.78 5,911.40 5,912.05 32,497.3K
15:13 5,911.31 5,912.78 5,909.75 5,912.78 51,862.1K
15:14 5,913.20 5,913.61 5,913.02 5,913.02 13,072.2K
15:15 5,913.64 5,913.71 5,912.57 5,912.57 26,757.5K
15:16 5,911.01 5,911.53 5,910.20 5,911.53 26,426.5K
15:17 5,912.26 5,913.57 5,912.26 5,913.57 21,320.4K
15:18 5,913.82 5,916.11 5,913.82 5,916.11 26,578.7K
15:19 5,914.92 5,916.48 5,914.92 5,915.60 22,300.8K
15:20 5,915.21 5,915.21 5,910.96 5,910.96 48,582.1K
15:21 5,910.17 5,910.67 5,908.62 5,908.62 12,053.3K
15:22 5,908.52 5,908.72 5,907.80 5,907.80 14,799.1K
15:23 5,907.58 5,908.09 5,907.48 5,908.09 7,687.8K
15:24 5,906.88 5,907.84 5,906.88 5,907.67 6,398.2K
15:25 5,907.57 5,910.00 5,906.72 5,910.00 38,576.9K
15:26 5,909.27 5,909.27 5,906.72 5,906.72 6,036.2K
15:27 5,905.68 5,907.56 5,905.68 5,907.56 9,609.8K
15:28 5,906.91 5,907.43 5,906.91 5,907.35 14,096.1K
15:29 5,907.22 5,907.22 5,904.71 5,904.71 51,552.2K
15:30 5,904.92 5,907.61 5,904.92 5,907.61 31,028.7K
15:31 5,907.48 5,908.89 5,907.48 5,908.89 13,894.6K
15:32 5,908.40 5,908.40 5,906.78 5,906.78 14,530.9K
15:33 5,905.45 5,905.45 5,902.53 5,902.53 19,312.7K
15:34 5,901.96 5,902.85 5,901.89 5,902.07 15,364.4K
15:35 5,902.41 5,903.72 5,902.41 5,903.72 9,447.4K
15:36 5,904.21 5,904.54 5,904.21 5,904.33 6,976.1K
15:37 5,904.29 5,904.57 5,904.11 5,904.11 6,823.8K
15:38 5,903.86 5,904.53 5,903.39 5,904.22 10,383.2K
15:39 5,904.06 5,906.01 5,904.06 5,905.71 12,716.3K
15:40 5,905.39 5,906.97 5,904.73 5,906.97 9,957.9K
15:41 5,908.45 5,910.32 5,908.45 5,909.81 4,851.7K
15:42 5,909.96 5,909.96 5,909.43 5,909.94 2,613.9K
15:43 5,910.06 5,910.06 5,907.28 5,907.28 10,492.6K
15:44 5,908.80 5,910.19 5,908.80 5,910.19 11,347.0K
15:45 5,910.75 5,911.02 5,910.75 5,911.02 18,036.2K
15:46 5,911.80 5,911.80 5,910.06 5,910.06 37,427.8K
15:47 5,909.93 5,910.24 5,908.48 5,908.48 29,887.6K
15:48 5,908.22 5,908.88 5,907.99 5,907.99 47,602.0K
15:49 5,907.88 5,908.59 5,907.52 5,908.59 25,323.6K
15:50 5,907.45 5,907.88 5,906.17 5,907.88 20,282.2K
15:51 5,907.74 5,907.74 5,906.59 5,906.59 34,205.6K
15:52 5,905.94 5,905.99 5,903.08 5,903.08 37,602.8K
15:53 5,901.39 5,902.05 5,901.39 5,902.05 32,712.1K
15:54 5,903.77 5,906.40 5,903.77 5,906.40 102,602.8K
15:55 5,905.91 5,906.55 5,905.91 5,906.55 35,110.2K
15:56 5,907.27 5,908.92 5,907.27 5,907.90 28,509.8K
15:57 5,905.85 5,912.08 5,905.85 5,911.52 39,599.2K
15:58 5,913.56 5,915.21 5,911.46 5,915.21 51,537.1K
15:59 5,913.94 5,918.10 5,913.94 5,918.10 54,562.0K
16:00 5,917.58 5,917.58 5,910.55 5,910.55 53,224.9K
16:01 5,908.94 5,909.97 5,908.94 5,909.56 28,793.7K
16:02 5,910.34 5,912.23 5,910.34 5,912.23 14,227.0K
16:03 5,910.80 5,911.45 5,910.26 5,911.25 16,902.1K
16:04 5,910.70 5,912.34 5,910.70 5,912.34 18,035.8K
16:05 5,912.41 5,913.83 5,911.20 5,911.20 17,231.3K
16:06 5,911.95 5,912.27 5,910.33 5,910.33 8,482.4K
16:07 5,909.13 5,910.10 5,909.13 5,909.95 7,613.7K
16:08 5,910.02 5,910.82 5,909.34 5,909.34 11,094.6K
16:09 5,908.31 5,908.31 5,906.22 5,907.81 39,962.7K
16:10 5,907.78 5,907.78 5,906.12 5,906.12 8,116.5K
16:11 5,905.58 5,909.50 5,905.58 5,909.50 12,242.5K
16:12 5,906.37 5,910.75 5,906.12 5,910.75 10,539.7K
16:13 5,910.38 5,911.84 5,910.38 5,911.84 8,483.0K
16:14 5,912.27 5,912.63 5,911.36 5,912.63 12,926.0K
16:15 5,913.00 5,913.00 5,911.44 5,912.25 14,606.4K
16:16 5,911.59 5,912.47 5,910.49 5,910.49 15,682.4K
16:17 5,910.27 5,910.34 5,909.82 5,910.34 17,282.2K
16:18 5,909.91 5,910.19 5,909.43 5,909.43 11,532.4K
16:19 5,909.69 5,912.30 5,909.55 5,912.30 25,085.1K
16:20 5,913.59 5,914.68 5,913.59 5,914.68 46,576.0K
16:21 5,916.40 5,919.51 5,916.20 5,919.51 62,524.0K
16:22 5,918.28 5,920.37 5,918.28 5,919.47 44,275.2K
16:23 5,919.82 5,919.82 5,919.22 5,919.31 31,603.6K
16:24 5,918.53 5,918.53 5,918.14 5,918.14 23,150.1K
16:25 5,919.54 5,921.73 5,919.54 5,921.59 46,789.1K
16:26 5,922.18 5,923.04 5,921.52 5,921.52 26,303.7K
16:27 5,920.58 5,920.58 5,917.41 5,917.41 31,179.1K
16:28 5,915.29 5,915.96 5,915.06 5,915.46 12,441.8K
16:29 5,917.23 5,921.97 5,917.14 5,921.97 18,235.5K
16:30 5,922.14 5,924.81 5,922.14 5,924.81 28,845.3K
16:31 5,926.08 5,926.08 5,923.29 5,923.29 45,493.7K
16:32 5,922.26 5,925.74 5,922.26 5,922.66 18,069.2K
16:33 5,924.39 5,924.43 5,923.16 5,923.40 10,447.4K
16:34 5,923.53 5,923.53 5,920.76 5,922.86 15,273.2K
16:35 5,921.82 5,924.57 5,921.82 5,924.57 14,628.3K
16:36 5,925.33 5,925.33 5,921.42 5,921.42 13,450.8K
16:37 5,920.89 5,921.48 5,919.76 5,920.65 9,014.7K
16:38 5,919.92 5,919.92 5,918.83 5,919.90 22,863.5K
16:39 5,921.28 5,922.29 5,921.28 5,922.29 18,168.7K
16:40 5,921.91 5,926.34 5,921.91 5,926.34 32,443.4K
16:41 5,924.27 5,924.27 5,921.66 5,921.95 27,306.1K
16:42 5,921.26 5,922.08 5,920.86 5,922.08 9,826.6K
16:43 5,922.20 5,925.50 5,922.20 5,925.25 28,789.2K
16:44 5,926.16 5,928.85 5,926.16 5,928.85 21,169.3K
16:45 5,930.28 5,930.28 5,929.69 5,929.69 22,510.9K
16:46 5,930.30 5,931.26 5,930.30 5,931.26 29,854.5K
16:47 5,931.11 5,931.44 5,930.00 5,930.00 23,637.6K
16:48 5,929.93 5,931.87 5,929.93 5,931.87 16,905.5K
16:49 5,932.42 5,932.42 5,929.73 5,929.73 45,246.0K
16:50 5,930.21 5,933.53 5,927.23 5,931.85 18,541.5K
16:51 5,931.60 5,935.08 5,931.60 5,935.08 16,531.4K
16:52 5,934.26 5,934.82 5,934.26 5,934.82 13,439.5K
16:53 5,935.34 5,940.68 5,935.34 5,939.16 31,708.5K
16:54 5,938.70 5,938.70 5,934.72 5,934.72 26,291.8K
16:55 5,935.68 5,940.22 5,935.68 5,939.75 30,638.7K
16:56 5,938.81 5,939.88 5,938.45 5,939.88 23,297.2K
16:57 5,939.80 5,940.54 5,939.80 5,940.54 22,741.0K
16:58 5,940.73 5,941.32 5,940.39 5,941.32 38,881.5K
16:59 5,943.44 5,944.71 5,943.44 5,944.71 36,350.0K
17:00 5,945.82 5,948.90 5,945.82 5,948.90 53,144.5K
17:01 5,951.14 5,951.14 5,948.53 5,948.53 37,809.5K
17:02 5,947.42 5,947.42 5,946.00 5,946.00 30,630.1K
17:03 5,944.34 5,944.34 5,944.01 5,944.29 48,071.8K
17:04 5,943.91 5,944.26 5,942.94 5,942.94 14,389.3K
17:05 5,941.99 5,945.04 5,941.97 5,941.97 32,148.1K
17:06 5,941.44 5,942.28 5,941.44 5,942.06 29,170.5K
17:07 5,940.59 5,943.99 5,940.59 5,942.11 19,852.7K
17:08 5,941.50 5,944.10 5,941.30 5,944.10 15,843.8K
17:09 5,942.19 5,942.19 5,939.92 5,941.49 23,709.0K
17:10 5,941.45 5,941.45 5,937.45 5,937.45 13,803.3K
17:11 5,936.90 5,938.55 5,936.90 5,937.88 30,220.9K
17:12 5,937.26 5,937.26 5,936.47 5,936.56 9,831.6K
17:13 5,935.31 5,936.32 5,935.07 5,935.33 36,706.2K
17:14 5,933.96 5,933.96 5,930.27 5,930.27 19,857.4K
17:15 5,930.33 5,932.39 5,930.33 5,932.22 17,641.8K
17:16 5,930.03 5,930.03 5,927.86 5,928.16 23,151.5K
17:17 5,926.93 5,929.68 5,926.93 5,928.91 11,605.5K
17:18 5,929.43 5,933.09 5,929.11 5,933.09 14,600.6K
17:19 5,931.91 5,932.38 5,929.19 5,932.38 6,242.4K
17:20 5,930.01 5,930.01 5,927.50 5,929.59 20,351.5K
17:21 5,929.87 5,930.52 5,929.68 5,929.89 9,648.6K
17:22 5,931.09 5,934.72 5,931.09 5,934.72 11,081.0K
17:23 5,937.56 5,937.56 5,933.06 5,933.06 11,649.4K
17:24 5,934.14 5,936.07 5,933.47 5,936.07 12,766.5K
17:25 5,934.25 5,934.25 5,931.96 5,931.96 3,869.0K
17:26 5,930.57 5,930.57 5,929.61 5,929.61 11,043.1K
17:27 5,930.90 5,932.94 5,930.90 5,931.93 14,430.9K
17:28 5,930.69 5,931.26 5,929.94 5,931.26 167,354.3K
17:29 5,930.93 5,933.13 5,930.74 5,932.01 63,457.1K
17:30 5,930.89 5,930.97 5,930.46 5,930.46 12,992.9K
17:31 5,931.03 5,931.68 5,930.64 5,931.68 5,989.5K
17:32 5,934.12 5,934.12 5,932.84 5,932.84 11,412.1K
17:33 5,932.58 5,932.75 5,930.91 5,932.75 9,047.8K
17:34 5,931.88 5,931.88 5,930.95 5,931.37 3,829.1K
17:35 5,931.72 5,931.72 5,930.05 5,930.05 5,900.7K
17:36 5,931.01 5,934.10 5,931.01 5,934.10 16,297.8K
17:37 5,933.66 5,933.66 5,931.02 5,931.02 11,839.6K
17:38 5,930.73 5,933.03 5,930.62 5,931.69 9,283.9K
17:39 5,931.85 5,933.13 5,931.82 5,932.40 11,637.9K
17:40 5,932.46 5,932.46 5,931.15 5,931.15 5,193.0K
17:41 5,930.24 5,932.10 5,930.24 5,932.10 29,528.1K
17:42 5,931.75 5,931.75 5,929.92 5,929.92 37,750.7K
17:43 5,927.86 5,928.42 5,927.84 5,928.42 12,973.5K
17:44 5,927.96 5,927.96 5,926.15 5,926.15 32,822.9K
17:45 5,926.50 5,927.50 5,926.44 5,926.46 16,543.7K
17:46 5,926.22 5,933.56 5,926.22 5,933.56 19,692.0K
17:47 5,932.84 5,933.59 5,930.48 5,930.48 19,337.3K
17:48 5,931.31 5,932.93 5,931.31 5,931.95 11,607.7K
17:49 5,936.56 5,936.64 5,933.74 5,933.74 16,554.1K
17:50 5,932.78 5,932.86 5,932.66 5,932.84 4,732.5K
17:51 5,933.36 5,933.61 5,932.08 5,932.08 13,852.1K
17:52 5,931.78 5,931.78 5,930.44 5,930.44 18,021.5K
17:53 5,929.82 5,930.17 5,929.82 5,929.93 11,423.8K
17:54 5,929.41 5,931.21 5,929.24 5,931.21 12,395.7K
17:55 5,930.74 5,931.76 5,930.61 5,931.76 10,521.1K
17:56 5,930.87 5,931.49 5,930.87 5,931.04 8,087.3K
17:57 5,932.10 5,932.35 5,932.10 5,932.35 8,630.5K
17:58 5,931.01 5,932.10 5,930.77 5,930.77 7,178.3K
17:59 5,931.65 5,935.05 5,931.65 5,935.05 15,531.3K
18:00 5,934.64 5,939.44 5,934.64 5,939.44 13,150.1K
18:01 5,940.40 5,940.91 5,939.75 5,939.75 12,761.1K
18:02 5,938.81 5,940.20 5,938.38 5,940.20 5,296.2K
18:03 5,940.82 5,941.61 5,940.72 5,940.72 11,186.1K
18:04 5,939.39 5,940.79 5,939.39 5,940.79 12,633.4K
18:05 5,940.84 5,940.84 5,938.35 5,938.35 9,864.0K
18:06 5,938.21 5,938.21 5,937.39 5,937.75 12,751.3K
18:07 5,936.90 5,937.72 5,936.90 5,937.72 11,441.9K
18:08 5,938.57 5,938.57 5,936.27 5,936.27 5,089.8K
18:09 5,937.44 5,939.05 5,937.44 5,938.85 8,275.8K
18:10 5,938.85 5,938.85 5,935.53 5,935.95 9,649.9K
18:11 5,937.01 5,937.33 5,935.01 5,937.33 9,527.6K
18:12 5,936.20 5,936.91 5,935.92 5,936.91 9,471.0K
18:13 5,937.50 5,939.72 5,937.50 5,939.50 10,574.2K
18:14 5,939.47 5,940.01 5,938.72 5,938.72 7,824.5K
18:15 5,937.88 5,940.24 5,937.88 5,940.24 6,586.5K
18:16 5,940.95 5,941.01 5,940.65 5,940.65 4,644.5K
18:17 5,940.28 5,940.28 5,937.64 5,937.64 12,192.4K
18:18 5,936.65 5,936.65 5,929.55 5,929.55 39,709.4K
18:19 5,929.81 5,931.99 5,929.81 5,931.99 12,532.0K
18:20 5,932.52 5,933.08 5,931.89 5,931.89 13,559.1K
18:21 5,930.96 5,930.96 5,930.28 5,930.73 4,598.6K
18:22 5,930.74 5,930.74 5,930.07 5,930.07 11,274.6K
18:23 5,930.07 5,930.07 5,929.69 5,929.88 12,405.1K
18:24 5,930.44 5,930.66 5,930.23 5,930.23 5,342.9K
18:25 5,930.63 5,931.59 5,930.63 5,930.90 3,527.2K
18:26 5,931.97 5,933.09 5,931.94 5,932.91 5,625.6K
18:27 5,932.35 5,933.14 5,931.75 5,933.14 6,942.5K
18:28 5,933.82 5,933.82 5,932.77 5,932.83 6,812.2K
18:29 5,932.87 5,933.88 5,932.63 5,933.88 11,832.7K
18:30 5,933.72 5,933.72 5,931.09 5,931.70 21,971.8K
18:31 5,932.31 5,934.15 5,930.61 5,934.15 17,700.3K
18:32 5,934.10 5,935.00 5,933.50 5,935.00 11,270.6K
18:33 5,934.37 5,934.37 5,933.19 5,933.19 6,071.4K
18:34 5,933.06 5,936.46 5,933.06 5,936.46 9,715.8K
18:35 5,936.35 5,937.19 5,935.81 5,936.80 13,981.2K
18:36 5,937.03 5,939.00 5,937.00 5,939.00 10,268.6K
18:37 5,938.01 5,938.97 5,936.74 5,936.74 12,395.9K
18:38 5,936.49 5,938.23 5,936.49 5,937.79 20,711.7K
18:39 5,937.57 5,937.57 5,935.30 5,935.30 15,437.4K
18:40 5,936.40 5,936.40 5,936.40 5,936.40 2,191.0K
18:51 5,938.95 5,938.95 5,938.95 5,938.95 25,235.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles