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 5,783.10 5,783.69 5,783.10 5,783.28 56,226.9K
10:01 5,785.18 5,787.23 5,785.18 5,786.78 40,612.3K
10:02 5,783.97 5,783.97 5,778.18 5,783.91 72,400.4K
10:03 5,787.11 5,790.16 5,787.11 5,790.16 35,802.7K
10:04 5,787.55 5,788.52 5,787.55 5,787.83 30,148.9K
10:05 5,788.49 5,792.92 5,788.35 5,792.92 41,056.9K
10:06 5,795.56 5,795.56 5,792.68 5,792.78 48,676.1K
10:07 5,790.80 5,792.35 5,785.63 5,786.88 39,397.1K
10:08 5,786.86 5,786.86 5,784.14 5,784.14 34,769.4K
10:09 5,783.05 5,783.05 5,778.31 5,781.85 56,318.4K
10:10 5,784.06 5,787.09 5,784.06 5,787.09 42,236.3K
10:11 5,788.93 5,789.90 5,788.83 5,788.83 21,222.8K
10:12 5,789.09 5,795.19 5,789.09 5,795.19 49,048.2K
10:13 5,789.76 5,791.03 5,789.76 5,790.67 47,593.0K
10:14 5,790.86 5,791.35 5,790.86 5,791.35 27,185.7K
10:15 5,791.52 5,792.23 5,791.09 5,792.23 21,954.3K
10:16 5,791.32 5,793.75 5,790.98 5,793.75 41,987.6K
10:17 5,795.74 5,796.63 5,795.74 5,796.63 66,348.4K
10:18 5,797.98 5,800.36 5,797.98 5,800.36 23,261.4K
10:19 5,801.50 5,809.59 5,801.50 5,809.59 54,397.2K
10:20 5,809.09 5,809.09 5,804.92 5,804.96 70,204.0K
10:21 5,808.87 5,811.62 5,808.82 5,809.81 58,793.7K
10:22 5,809.46 5,815.02 5,809.46 5,815.02 54,467.8K
10:23 5,816.18 5,818.28 5,816.18 5,816.50 95,451.4K
10:24 5,813.82 5,817.41 5,813.82 5,817.29 126,884.4K
10:25 5,816.26 5,817.58 5,816.26 5,817.09 24,469.9K
10:26 5,817.83 5,817.83 5,812.16 5,812.16 55,152.1K
10:27 5,809.50 5,812.75 5,808.39 5,808.39 51,986.6K
10:28 5,808.34 5,811.62 5,808.34 5,811.62 37,985.2K
10:29 5,810.77 5,810.77 5,808.71 5,808.73 17,370.8K
10:30 5,803.87 5,804.02 5,802.19 5,802.19 48,703.7K
10:31 5,801.79 5,801.79 5,798.41 5,799.05 44,973.4K
10:32 5,800.53 5,802.52 5,799.60 5,799.60 33,322.6K
10:33 5,801.03 5,805.18 5,801.03 5,804.33 16,594.8K
10:34 5,803.09 5,803.09 5,799.56 5,799.56 17,623.8K
10:35 5,800.07 5,802.00 5,800.07 5,802.00 27,085.8K
10:36 5,802.89 5,803.81 5,802.35 5,803.81 30,198.4K
10:37 5,801.75 5,801.75 5,799.84 5,801.57 17,359.3K
10:38 5,801.36 5,806.47 5,801.36 5,806.47 40,590.7K
10:39 5,805.88 5,807.45 5,805.88 5,806.97 26,036.3K
10:40 5,805.51 5,806.43 5,804.71 5,806.43 29,704.3K
10:41 5,807.68 5,807.68 5,805.83 5,805.83 23,794.4K
10:42 5,807.65 5,807.65 5,805.31 5,805.31 18,911.6K
10:43 5,804.55 5,805.65 5,804.55 5,805.65 14,836.0K
10:44 5,805.46 5,805.46 5,802.17 5,802.17 25,326.2K
10:45 5,802.02 5,802.02 5,799.68 5,799.87 32,642.4K
10:46 5,799.25 5,802.34 5,799.25 5,800.75 17,472.3K
10:47 5,800.68 5,800.68 5,794.46 5,794.46 32,115.8K
10:48 5,794.50 5,796.74 5,793.66 5,796.74 33,784.6K
10:49 5,794.77 5,794.77 5,791.42 5,791.42 24,866.7K
10:50 5,791.19 5,791.19 5,788.21 5,788.21 35,006.5K
10:51 5,788.64 5,789.26 5,788.44 5,788.44 22,363.3K
10:52 5,789.63 5,789.86 5,788.24 5,788.24 26,899.6K
10:53 5,786.93 5,789.30 5,786.93 5,788.93 32,085.2K
10:54 5,789.33 5,789.33 5,788.75 5,789.12 8,438.3K
10:55 5,789.01 5,792.90 5,789.01 5,792.90 24,446.8K
10:56 5,793.68 5,793.68 5,789.17 5,789.67 15,430.1K
10:57 5,789.38 5,789.38 5,787.50 5,787.97 16,896.4K
10:58 5,786.95 5,789.93 5,786.95 5,789.93 41,814.2K
10:59 5,789.79 5,789.79 5,787.07 5,787.07 16,419.8K
11:00 5,786.32 5,786.32 5,784.56 5,784.56 41,921.0K
11:01 5,785.96 5,789.17 5,785.07 5,785.07 32,627.7K
11:02 5,785.48 5,785.48 5,783.33 5,783.33 16,642.1K
11:03 5,777.95 5,779.81 5,777.95 5,779.34 43,370.1K
11:04 5,778.65 5,778.65 5,773.78 5,774.63 92,679.0K
11:05 5,775.03 5,775.03 5,769.76 5,769.76 62,327.3K
11:06 5,769.42 5,770.98 5,769.42 5,769.57 41,030.3K
11:07 5,769.87 5,771.81 5,769.86 5,771.81 33,016.2K
11:08 5,773.81 5,774.67 5,769.86 5,771.10 44,952.8K
11:09 5,770.57 5,771.90 5,770.57 5,771.90 33,781.8K
11:10 5,773.66 5,773.66 5,773.55 5,773.63 15,027.0K
11:11 5,774.61 5,774.69 5,774.46 5,774.46 12,046.3K
11:12 5,774.37 5,776.41 5,773.34 5,776.41 19,945.1K
11:13 5,778.54 5,781.20 5,778.54 5,781.14 35,080.3K
11:14 5,780.38 5,782.58 5,780.38 5,782.58 27,187.8K
11:15 5,784.61 5,785.87 5,783.83 5,783.83 29,791.7K
11:16 5,783.05 5,783.05 5,782.54 5,782.99 17,523.0K
11:17 5,786.96 5,786.96 5,784.04 5,785.67 22,543.7K
11:18 5,785.61 5,792.35 5,785.61 5,792.35 59,105.0K
11:19 5,794.02 5,794.73 5,793.42 5,793.42 24,847.1K
11:20 5,793.90 5,793.90 5,791.23 5,791.23 19,502.7K
11:21 5,790.55 5,791.28 5,788.94 5,791.28 31,784.2K
11:22 5,790.93 5,790.93 5,789.30 5,789.30 8,528.0K
11:23 5,787.90 5,789.46 5,787.90 5,788.48 6,836.4K
11:24 5,789.00 5,789.00 5,785.42 5,785.42 10,629.3K
11:25 5,785.65 5,786.11 5,785.22 5,785.22 6,982.7K
11:26 5,785.48 5,785.48 5,783.88 5,783.88 9,110.7K
11:27 5,783.49 5,784.39 5,783.49 5,784.15 19,372.9K
11:28 5,784.12 5,784.29 5,783.80 5,784.29 20,371.7K
11:29 5,784.52 5,784.66 5,783.46 5,783.46 6,606.5K
11:30 5,784.08 5,784.64 5,782.89 5,782.89 9,398.2K
11:31 5,782.87 5,783.21 5,782.73 5,783.21 15,318.3K
11:32 5,784.55 5,784.89 5,784.54 5,784.89 13,415.2K
11:33 5,793.40 5,796.59 5,792.05 5,792.05 62,030.0K
11:34 5,791.90 5,792.47 5,790.20 5,792.47 11,766.8K
11:35 5,791.17 5,793.66 5,791.17 5,793.66 10,821.2K
11:36 5,794.14 5,794.14 5,791.85 5,791.85 30,471.5K
11:37 5,791.59 5,792.35 5,790.86 5,791.74 17,350.6K
11:38 5,790.18 5,790.18 5,784.39 5,786.79 30,514.4K
11:39 5,787.76 5,787.76 5,780.58 5,780.58 27,464.5K
11:40 5,781.73 5,784.28 5,780.23 5,780.23 18,229.7K
11:41 5,781.16 5,782.49 5,781.16 5,782.49 10,991.5K
11:42 5,783.80 5,784.55 5,783.80 5,784.55 13,736.8K
11:43 5,785.34 5,785.34 5,784.30 5,784.42 3,699.7K
11:44 5,787.00 5,791.43 5,787.00 5,789.63 32,377.3K
11:45 5,787.30 5,787.30 5,780.21 5,780.21 84,523.2K
11:46 5,783.17 5,783.17 5,782.15 5,782.15 29,442.7K
11:47 5,780.67 5,783.82 5,780.67 5,782.58 21,306.0K
11:48 5,782.57 5,783.50 5,781.38 5,781.38 9,737.1K
11:49 5,781.76 5,782.53 5,781.76 5,781.79 15,115.4K
11:50 5,778.37 5,778.37 5,774.90 5,775.40 29,587.4K
11:51 5,773.65 5,774.93 5,772.53 5,772.77 21,973.0K
11:52 5,772.01 5,774.77 5,771.76 5,771.76 17,766.1K
11:53 5,773.66 5,774.71 5,773.66 5,774.50 16,160.7K
11:54 5,774.93 5,774.93 5,773.09 5,773.09 9,743.2K
11:55 5,771.73 5,773.13 5,771.73 5,772.70 20,148.2K
11:56 5,774.34 5,779.06 5,774.34 5,779.06 50,112.2K
11:57 5,780.11 5,780.20 5,777.83 5,777.83 16,441.8K
11:58 5,778.51 5,781.16 5,778.51 5,780.89 36,675.4K
11:59 5,780.76 5,780.76 5,775.42 5,776.20 35,181.2K
12:00 5,776.08 5,776.84 5,776.08 5,776.68 9,378.8K
12:01 5,776.46 5,778.91 5,776.46 5,778.49 16,499.1K
12:02 5,779.23 5,779.23 5,778.52 5,778.68 8,399.9K
12:03 5,778.31 5,778.31 5,775.93 5,776.95 21,138.5K
12:04 5,777.70 5,777.74 5,776.76 5,776.76 20,000.2K
12:05 5,776.05 5,776.05 5,772.84 5,772.97 42,511.9K
12:06 5,771.97 5,771.97 5,769.33 5,771.54 33,306.6K
12:07 5,771.84 5,773.11 5,771.84 5,773.11 20,616.7K
12:08 5,773.28 5,773.28 5,767.89 5,767.89 30,927.7K
12:09 5,767.78 5,770.70 5,767.78 5,770.70 13,425.2K
12:10 5,772.53 5,772.53 5,771.86 5,772.51 9,159.2K
12:11 5,771.27 5,777.49 5,771.27 5,776.73 21,094.9K
12:12 5,777.13 5,778.43 5,777.01 5,778.43 12,213.1K
12:13 5,779.37 5,783.39 5,779.37 5,783.39 33,044.4K
12:14 5,781.19 5,781.39 5,779.38 5,779.38 15,135.5K
12:15 5,780.33 5,780.33 5,777.28 5,780.27 34,225.4K
12:16 5,780.30 5,780.30 5,778.05 5,778.20 11,280.2K
12:17 5,779.45 5,779.45 5,777.60 5,777.68 21,160.2K
12:18 5,779.72 5,787.77 5,779.72 5,787.77 27,523.3K
12:19 5,788.59 5,790.95 5,788.59 5,790.95 18,791.0K
12:20 5,793.52 5,803.77 5,793.52 5,802.17 79,000.1K
12:21 5,803.82 5,806.37 5,803.82 5,804.92 68,216.2K
12:22 5,803.05 5,803.05 5,800.59 5,800.59 40,269.7K
12:23 5,801.29 5,801.29 5,798.47 5,798.47 29,269.1K
12:24 5,798.26 5,798.26 5,792.99 5,792.99 51,842.1K
12:25 5,792.98 5,798.88 5,792.98 5,798.88 23,956.2K
12:26 5,800.00 5,800.00 5,796.73 5,799.29 35,659.1K
12:27 5,798.91 5,800.35 5,798.91 5,799.42 23,072.8K
12:28 5,799.54 5,803.24 5,799.54 5,803.07 29,778.4K
12:29 5,804.36 5,805.40 5,803.73 5,804.46 23,961.0K
12:30 5,805.45 5,807.63 5,805.12 5,807.43 25,998.0K
12:31 5,809.31 5,813.24 5,808.35 5,813.24 85,823.8K
12:32 5,814.73 5,821.71 5,814.73 5,817.51 79,447.1K
12:33 5,815.58 5,815.58 5,812.46 5,812.46 46,680.5K
12:34 5,810.85 5,811.97 5,810.63 5,810.63 20,456.5K
12:35 5,810.16 5,816.77 5,810.16 5,816.08 25,392.0K
12:36 5,816.48 5,816.48 5,813.28 5,815.33 11,603.3K
12:37 5,815.63 5,815.63 5,807.49 5,807.94 34,069.8K
12:38 5,808.51 5,808.51 5,806.93 5,806.93 12,505.1K
12:39 5,806.59 5,808.95 5,806.46 5,808.95 17,751.5K
12:40 5,809.05 5,809.08 5,808.82 5,808.96 10,853.8K
12:41 5,808.65 5,808.69 5,808.11 5,808.61 7,137.3K
12:42 5,807.68 5,807.68 5,805.07 5,805.16 24,511.9K
12:43 5,804.35 5,804.35 5,803.22 5,803.22 34,249.8K
12:44 5,802.84 5,804.45 5,801.86 5,804.45 17,084.3K
12:45 5,804.77 5,805.50 5,804.41 5,805.50 19,740.0K
12:46 5,805.13 5,806.56 5,805.13 5,805.85 8,158.6K
12:47 5,805.03 5,805.07 5,803.61 5,803.61 15,223.1K
12:48 5,803.05 5,803.05 5,799.34 5,799.34 27,899.4K
12:49 5,799.29 5,801.51 5,799.29 5,801.51 14,562.8K
12:50 5,801.76 5,803.39 5,801.44 5,803.39 6,502.3K
12:51 5,805.94 5,805.94 5,803.92 5,803.92 27,106.3K
12:52 5,802.19 5,803.55 5,802.19 5,803.31 7,406.4K
12:53 5,803.53 5,805.08 5,803.53 5,803.92 5,565.8K
12:54 5,804.04 5,805.08 5,803.07 5,803.07 7,418.4K
12:55 5,802.81 5,802.81 5,801.00 5,801.00 8,068.8K
12:56 5,798.04 5,798.36 5,796.91 5,798.36 31,704.2K
12:57 5,797.04 5,798.64 5,797.04 5,798.46 15,533.5K
12:58 5,798.57 5,800.99 5,798.21 5,800.99 6,593.5K
12:59 5,800.03 5,800.20 5,799.62 5,800.20 8,793.6K
13:00 5,800.08 5,801.35 5,798.60 5,798.60 12,671.6K
13:01 5,798.23 5,799.10 5,798.06 5,798.84 11,521.3K
13:02 5,797.97 5,797.97 5,796.50 5,796.85 12,843.9K
13:03 5,795.75 5,795.96 5,794.40 5,795.22 8,439.7K
13:04 5,794.49 5,794.55 5,792.80 5,792.80 15,774.8K
13:05 5,791.97 5,791.97 5,790.25 5,791.54 29,740.9K
13:06 5,789.55 5,790.89 5,789.55 5,790.33 23,327.9K
13:07 5,790.97 5,791.05 5,790.97 5,791.01 4,091.9K
13:08 5,789.83 5,789.83 5,788.01 5,788.01 6,341.5K
13:09 5,787.48 5,790.38 5,787.48 5,790.38 11,961.1K
13:10 5,789.28 5,789.28 5,788.81 5,788.81 7,888.2K
13:11 5,787.42 5,792.08 5,787.42 5,791.22 22,883.5K
13:12 5,792.46 5,793.82 5,792.46 5,793.48 18,751.4K
13:13 5,792.14 5,792.14 5,790.94 5,791.11 11,310.8K
13:14 5,789.32 5,789.97 5,787.54 5,789.34 12,154.8K
13:15 5,788.41 5,788.41 5,781.88 5,781.97 27,245.3K
13:16 5,784.22 5,786.51 5,783.13 5,786.51 13,349.2K
13:17 5,788.93 5,790.69 5,788.93 5,790.69 13,823.0K
13:18 5,790.63 5,790.79 5,789.80 5,789.80 5,407.9K
13:19 5,787.43 5,787.43 5,783.68 5,783.68 13,578.4K
13:20 5,783.60 5,784.78 5,783.60 5,784.78 17,335.4K
13:21 5,784.63 5,788.87 5,784.63 5,786.62 14,104.5K
13:22 5,785.69 5,788.45 5,785.69 5,788.45 9,552.5K
13:23 5,787.82 5,794.03 5,787.82 5,794.03 53,888.5K
13:24 5,793.49 5,793.49 5,790.34 5,790.34 9,759.5K
13:25 5,784.77 5,786.28 5,781.12 5,781.12 23,606.5K
13:26 5,781.66 5,786.53 5,781.66 5,786.53 8,761.3K
13:27 5,787.32 5,788.10 5,787.32 5,788.10 10,545.2K
13:28 5,789.00 5,792.08 5,789.00 5,791.16 10,866.3K
13:29 5,787.04 5,788.92 5,787.04 5,788.92 9,977.1K
13:30 5,788.60 5,788.87 5,785.93 5,786.67 10,443.9K
13:31 5,787.04 5,789.90 5,787.04 5,789.90 6,394.1K
13:32 5,787.09 5,790.19 5,780.41 5,780.41 30,170.1K
13:33 5,780.21 5,782.54 5,780.21 5,782.54 7,796.4K
13:34 5,781.73 5,782.56 5,780.82 5,781.52 4,047.3K
13:35 5,781.92 5,781.92 5,781.26 5,781.26 11,799.4K
13:36 5,781.33 5,782.24 5,781.33 5,782.24 5,743.0K
13:37 5,782.95 5,782.95 5,781.60 5,781.60 10,242.6K
13:38 5,782.49 5,782.49 5,781.18 5,781.63 4,286.5K
13:39 5,781.43 5,782.76 5,781.43 5,782.67 8,387.4K
13:40 5,782.88 5,784.48 5,781.69 5,784.06 10,379.6K
13:41 5,784.28 5,786.25 5,784.28 5,786.25 6,514.1K
13:42 5,788.84 5,791.61 5,788.10 5,788.10 17,752.0K
13:43 5,787.64 5,788.38 5,785.99 5,785.99 14,702.5K
13:44 5,786.80 5,787.14 5,785.03 5,785.03 5,413.8K
13:45 5,785.32 5,785.45 5,784.96 5,785.00 14,164.2K
13:46 5,786.17 5,786.26 5,784.41 5,784.41 3,558.5K
13:47 5,783.69 5,783.69 5,782.07 5,782.07 6,437.5K
13:48 5,782.85 5,784.91 5,782.85 5,784.91 5,223.2K
13:49 5,785.78 5,786.20 5,784.50 5,784.50 2,857.7K
13:50 5,784.82 5,784.82 5,782.67 5,782.67 29,805.2K
13:51 5,782.84 5,782.84 5,779.17 5,779.17 19,156.1K
13:52 5,777.87 5,779.33 5,777.87 5,779.33 21,788.3K
13:53 5,778.17 5,778.17 5,770.81 5,770.81 49,309.6K
13:54 5,772.50 5,772.50 5,770.64 5,770.64 22,367.2K
13:55 5,771.06 5,771.06 5,768.58 5,770.40 48,168.5K
13:56 5,772.16 5,772.16 5,771.74 5,772.11 8,942.4K
13:57 5,771.06 5,771.19 5,770.03 5,770.45 15,440.2K
13:58 5,769.69 5,771.34 5,769.69 5,771.34 4,837.4K
13:59 5,774.08 5,776.70 5,774.08 5,776.70 33,335.6K
14:00 5,776.10 5,779.16 5,776.10 5,779.06 11,650.2K
14:01 5,778.05 5,780.17 5,778.05 5,779.43 23,923.2K
14:02 5,779.49 5,780.13 5,779.49 5,779.53 9,124.5K
14:03 5,778.43 5,779.24 5,778.17 5,779.24 6,975.1K
14:04 5,778.89 5,781.53 5,778.89 5,781.53 11,212.3K
14:05 5,780.75 5,780.75 5,771.98 5,771.98 16,075.7K
14:06 5,773.43 5,773.81 5,773.34 5,773.43 9,778.4K
14:07 5,770.00 5,770.60 5,767.83 5,767.83 16,300.3K
14:08 5,768.08 5,768.08 5,767.30 5,767.50 10,422.0K
14:09 5,772.18 5,772.99 5,771.29 5,771.29 6,323.5K
14:10 5,772.24 5,774.01 5,772.24 5,774.01 4,477.1K
14:11 5,774.33 5,780.04 5,774.33 5,780.04 12,173.5K
14:12 5,779.29 5,780.42 5,779.29 5,780.42 12,938.0K
14:13 5,779.27 5,781.82 5,779.27 5,781.82 14,044.3K
14:14 5,782.85 5,782.85 5,777.70 5,777.70 10,501.7K
14:15 5,777.52 5,778.77 5,777.52 5,778.77 5,005.1K
14:16 5,779.29 5,780.13 5,779.27 5,780.13 6,926.6K
14:17 5,779.16 5,781.65 5,779.16 5,781.65 8,468.2K
14:18 5,783.11 5,784.66 5,783.11 5,784.66 5,105.5K
14:19 5,784.20 5,784.65 5,784.20 5,784.26 9,729.5K
14:20 5,784.14 5,784.25 5,783.19 5,783.57 5,836.9K
14:21 5,781.22 5,781.22 5,773.46 5,773.46 18,635.5K
14:22 5,773.86 5,776.05 5,773.86 5,775.74 4,177.0K
14:23 5,774.87 5,774.87 5,772.95 5,772.95 6,700.5K
14:24 5,771.95 5,771.95 5,770.40 5,770.40 10,465.4K
14:25 5,771.22 5,775.07 5,771.22 5,775.07 10,221.7K
14:26 5,775.00 5,775.00 5,774.01 5,774.85 7,483.9K
14:27 5,774.67 5,775.57 5,774.46 5,775.52 2,577.8K
14:28 5,774.96 5,776.41 5,774.96 5,776.41 4,774.9K
14:29 5,777.52 5,777.85 5,775.45 5,775.45 5,393.6K
14:30 5,774.05 5,774.05 5,770.94 5,770.94 8,141.3K
14:31 5,771.72 5,771.82 5,771.19 5,771.31 11,563.4K
14:32 5,771.10 5,775.31 5,771.10 5,775.31 14,433.6K
14:33 5,774.89 5,778.92 5,774.89 5,778.92 11,356.3K
14:34 5,779.63 5,779.79 5,779.16 5,779.79 11,870.1K
14:35 5,779.31 5,780.21 5,779.17 5,779.17 10,838.1K
14:36 5,775.81 5,775.81 5,775.17 5,775.54 8,462.3K
14:37 5,772.79 5,775.77 5,772.77 5,775.77 14,375.7K
14:38 5,778.72 5,779.38 5,778.72 5,779.10 16,916.2K
14:39 5,780.34 5,780.44 5,780.17 5,780.44 8,977.1K
14:40 5,779.54 5,779.97 5,778.33 5,779.97 14,624.6K
14:41 5,778.37 5,779.13 5,776.71 5,776.71 5,757.7K
14:42 5,775.44 5,776.10 5,774.01 5,774.01 5,556.3K
14:43 5,774.18 5,776.85 5,774.18 5,776.85 5,143.7K
14:44 5,776.22 5,777.67 5,776.22 5,777.67 1,884.3K
14:45 5,777.00 5,778.54 5,777.00 5,778.23 2,420.6K
14:46 5,777.13 5,778.03 5,777.13 5,777.60 12,597.9K
14:47 5,778.32 5,778.69 5,777.81 5,777.81 4,560.6K
14:48 5,777.68 5,777.78 5,775.48 5,775.48 6,849.0K
14:49 5,775.34 5,775.85 5,775.01 5,775.37 6,366.3K
14:50 5,776.01 5,777.75 5,776.01 5,777.75 10,324.0K
14:51 5,776.15 5,777.14 5,776.15 5,777.01 28,593.3K
14:52 5,776.84 5,777.36 5,774.59 5,774.73 9,839.4K
14:53 5,774.76 5,775.93 5,774.76 5,774.87 7,612.5K
14:54 5,774.67 5,774.79 5,774.24 5,774.79 6,418.7K
14:55 5,774.26 5,775.07 5,774.26 5,775.07 4,142.8K
14:56 5,775.43 5,776.08 5,775.41 5,776.08 5,657.2K
14:57 5,775.31 5,776.30 5,775.13 5,775.92 4,959.5K
14:58 5,775.15 5,776.37 5,774.87 5,776.37 5,545.3K
14:59 5,776.99 5,778.00 5,776.99 5,777.54 11,324.0K
15:00 5,777.04 5,779.11 5,777.04 5,779.11 23,462.5K
15:01 5,779.52 5,779.52 5,778.28 5,778.28 9,546.6K
15:02 5,778.24 5,781.45 5,778.24 5,781.45 17,929.2K
15:03 5,782.96 5,784.35 5,782.96 5,784.08 13,089.7K
15:04 5,783.83 5,784.17 5,783.46 5,783.46 9,933.1K
15:05 5,783.57 5,785.06 5,783.57 5,785.06 4,816.2K
15:06 5,785.58 5,785.69 5,785.33 5,785.69 9,673.5K
15:07 5,785.74 5,785.74 5,783.49 5,783.49 7,171.0K
15:08 5,783.92 5,784.31 5,783.86 5,784.31 3,156.2K
15:09 5,784.13 5,784.20 5,784.01 5,784.01 7,203.1K
15:10 5,778.00 5,781.22 5,778.00 5,781.22 19,957.4K
15:11 5,782.50 5,784.95 5,782.50 5,784.95 10,952.4K
15:12 5,784.85 5,789.63 5,784.85 5,789.63 37,466.1K
15:13 5,790.63 5,791.74 5,790.63 5,791.74 27,717.8K
15:14 5,792.73 5,793.54 5,792.73 5,793.54 12,032.1K
15:15 5,790.82 5,792.59 5,790.82 5,792.59 10,311.3K
15:16 5,791.46 5,792.52 5,791.46 5,791.46 8,325.3K
15:17 5,789.80 5,790.76 5,789.78 5,790.76 6,634.4K
15:18 5,791.94 5,796.48 5,791.94 5,796.48 23,699.9K
15:19 5,797.03 5,798.32 5,795.32 5,795.32 31,108.4K
15:20 5,795.71 5,797.59 5,795.71 5,796.18 14,224.0K
15:21 5,795.10 5,795.10 5,794.23 5,794.23 10,199.5K
15:22 5,794.05 5,794.23 5,794.05 5,794.13 8,464.0K
15:23 5,795.65 5,795.65 5,792.73 5,792.73 10,571.2K
15:24 5,791.39 5,795.03 5,790.82 5,795.03 17,465.1K
15:25 5,795.99 5,796.83 5,795.99 5,796.80 13,728.7K
15:26 5,797.13 5,797.13 5,791.67 5,791.67 11,453.2K
15:27 5,791.10 5,791.10 5,787.65 5,787.65 22,250.7K
15:28 5,789.61 5,790.16 5,788.36 5,788.36 13,504.8K
15:29 5,788.75 5,790.51 5,788.75 5,789.71 10,390.4K
15:30 5,786.43 5,786.54 5,777.54 5,777.54 62,547.3K
15:31 5,781.38 5,787.52 5,781.38 5,787.52 18,985.6K
15:32 5,787.32 5,787.32 5,785.27 5,785.27 5,695.6K
15:33 5,788.81 5,789.44 5,788.07 5,788.57 11,585.3K
15:34 5,790.71 5,790.71 5,789.34 5,789.95 14,608.0K
15:35 5,790.42 5,791.08 5,790.42 5,790.64 7,233.3K
15:36 5,790.41 5,791.31 5,790.41 5,790.98 13,222.2K
15:37 5,789.59 5,793.12 5,789.59 5,793.12 10,996.3K
15:38 5,792.64 5,792.64 5,790.80 5,790.80 16,617.1K
15:39 5,789.07 5,789.07 5,782.41 5,783.68 25,141.4K
15:40 5,782.72 5,782.72 5,779.72 5,779.72 19,715.4K
15:41 5,778.49 5,778.59 5,777.81 5,777.81 9,305.1K
15:42 5,778.98 5,782.49 5,778.98 5,782.24 12,654.3K
15:43 5,781.52 5,783.47 5,781.52 5,783.47 6,414.6K
15:44 5,785.25 5,786.46 5,784.05 5,786.46 11,123.1K
15:45 5,786.53 5,788.85 5,786.53 5,788.85 9,263.0K
15:46 5,789.11 5,789.77 5,788.46 5,789.52 16,689.4K
15:47 5,789.91 5,789.91 5,788.52 5,788.52 11,806.7K
15:48 5,790.96 5,792.07 5,790.96 5,792.07 11,050.4K
15:49 5,792.75 5,795.48 5,792.75 5,795.48 15,467.3K
15:50 5,794.66 5,794.74 5,793.10 5,793.10 9,919.5K
15:51 5,793.78 5,793.78 5,787.16 5,787.16 14,840.0K
15:52 5,787.70 5,787.70 5,787.58 5,787.70 13,608.0K
15:53 5,787.87 5,788.52 5,784.93 5,784.93 9,370.4K
15:54 5,784.97 5,785.98 5,784.97 5,785.28 6,055.4K
15:55 5,777.61 5,778.52 5,776.17 5,778.52 73,013.6K
15:56 5,777.95 5,777.95 5,776.91 5,776.91 21,422.7K
15:57 5,776.98 5,778.30 5,776.98 5,778.02 15,930.6K
15:58 5,777.40 5,778.09 5,777.40 5,778.09 4,651.0K
15:59 5,778.09 5,778.09 5,775.90 5,775.90 25,726.4K
16:00 5,775.28 5,777.06 5,775.28 5,775.73 33,987.0K
16:01 5,780.83 5,780.83 5,780.40 5,780.67 70,722.9K
16:02 5,781.65 5,782.22 5,779.01 5,779.20 15,064.8K
16:03 5,778.27 5,780.63 5,778.27 5,780.63 16,923.7K
16:04 5,780.81 5,782.17 5,780.66 5,782.17 8,062.9K
16:05 5,782.30 5,783.98 5,781.85 5,783.98 24,808.6K
16:06 5,783.71 5,787.09 5,783.71 5,787.09 25,904.8K
16:07 5,785.65 5,788.46 5,785.38 5,785.38 19,712.6K
16:08 5,784.53 5,786.91 5,784.53 5,786.91 13,207.2K
16:09 5,789.06 5,790.91 5,789.06 5,790.91 27,832.0K
16:10 5,792.54 5,795.11 5,792.54 5,795.01 32,042.7K
16:11 5,794.46 5,794.46 5,793.77 5,793.84 8,162.6K
16:12 5,794.44 5,795.13 5,794.44 5,795.03 6,833.4K
16:13 5,793.37 5,793.42 5,793.31 5,793.42 10,949.7K
16:14 5,793.05 5,793.94 5,793.05 5,793.94 6,681.8K
16:15 5,793.71 5,796.29 5,793.71 5,796.24 21,814.5K
16:16 5,797.10 5,798.02 5,797.10 5,797.98 29,273.5K
16:17 5,798.02 5,798.64 5,797.90 5,798.64 12,491.0K
16:18 5,798.27 5,798.68 5,797.87 5,797.87 9,669.7K
16:19 5,798.28 5,798.44 5,797.95 5,798.02 4,316.6K
16:20 5,799.28 5,799.29 5,798.98 5,799.29 13,288.7K
16:21 5,797.29 5,797.54 5,796.94 5,797.54 12,871.6K
16:22 5,797.77 5,799.71 5,797.77 5,799.71 30,992.2K
16:23 5,799.45 5,799.68 5,798.55 5,798.55 6,040.9K
16:24 5,798.67 5,800.40 5,798.59 5,800.40 22,871.3K
16:25 5,800.87 5,801.11 5,799.32 5,799.32 20,743.3K
16:26 5,799.03 5,800.66 5,799.03 5,800.66 12,334.1K
16:27 5,801.02 5,801.39 5,801.01 5,801.11 9,085.7K
16:28 5,800.75 5,800.75 5,799.38 5,799.75 48,648.1K
16:29 5,800.35 5,800.68 5,800.14 5,800.64 26,887.0K
16:30 5,801.59 5,802.82 5,801.59 5,802.82 9,075.5K
16:31 5,803.59 5,807.56 5,803.12 5,807.56 53,725.1K
16:32 5,812.83 5,812.83 5,811.58 5,812.11 50,634.8K
16:33 5,811.69 5,811.69 5,810.04 5,810.04 48,108.2K
16:34 5,810.32 5,811.32 5,810.09 5,811.32 17,994.5K
16:35 5,810.17 5,814.05 5,810.17 5,814.05 38,506.2K
16:36 5,813.98 5,814.59 5,813.98 5,814.47 30,314.0K
16:37 5,815.09 5,815.09 5,812.66 5,813.07 40,272.0K
16:38 5,813.31 5,813.31 5,809.48 5,810.45 23,840.1K
16:39 5,811.23 5,812.35 5,810.01 5,810.01 27,363.0K
16:40 5,811.99 5,811.99 5,811.48 5,811.69 12,758.8K
16:41 5,811.64 5,811.64 5,810.45 5,810.45 6,350.4K
16:42 5,809.64 5,809.90 5,809.19 5,809.62 16,479.4K
16:43 5,810.34 5,811.17 5,809.76 5,809.76 40,712.1K
16:44 5,810.46 5,810.67 5,808.01 5,808.01 25,810.2K
16:45 5,809.32 5,809.51 5,808.75 5,808.75 10,037.8K
16:46 5,808.19 5,809.84 5,808.19 5,809.44 8,408.7K
16:47 5,809.21 5,809.48 5,808.94 5,809.48 5,786.7K
16:48 5,808.37 5,808.37 5,806.74 5,806.78 11,522.6K
16:49 5,807.04 5,809.26 5,807.04 5,809.26 10,718.5K
16:50 5,810.75 5,813.15 5,810.75 5,813.15 12,637.2K
16:51 5,813.51 5,814.09 5,813.18 5,813.18 10,484.3K
16:52 5,811.35 5,813.86 5,811.35 5,813.86 15,648.9K
16:53 5,814.00 5,814.74 5,813.96 5,814.74 11,531.1K
16:54 5,814.69 5,814.69 5,813.72 5,813.80 10,289.7K
16:55 5,814.19 5,815.17 5,814.19 5,814.98 12,389.8K
16:56 5,815.63 5,815.89 5,815.43 5,815.43 9,125.1K
16:57 5,815.67 5,815.81 5,814.50 5,814.77 12,975.8K
16:58 5,815.91 5,815.91 5,813.20 5,813.20 9,294.9K
16:59 5,812.48 5,813.90 5,812.48 5,813.90 8,950.6K
17:00 5,813.58 5,814.91 5,813.58 5,814.91 9,685.3K
17:01 5,813.65 5,815.52 5,813.65 5,815.52 10,559.6K
17:02 5,815.38 5,824.30 5,815.38 5,823.94 47,393.8K
17:03 5,824.40 5,824.40 5,822.80 5,824.24 33,293.8K
17:04 5,823.30 5,823.90 5,823.01 5,823.90 26,703.8K
17:05 5,828.37 5,833.88 5,828.37 5,832.43 145,273.3K
17:06 5,832.33 5,832.33 5,830.25 5,830.25 33,119.1K
17:07 5,828.38 5,828.52 5,827.40 5,827.40 37,750.3K
17:08 5,825.28 5,825.63 5,825.11 5,825.11 22,550.5K
17:09 5,824.91 5,824.91 5,822.03 5,822.03 12,901.5K
17:10 5,822.90 5,825.75 5,822.90 5,825.75 21,775.9K
17:11 5,825.89 5,825.89 5,824.25 5,824.51 11,410.1K
17:12 5,823.05 5,823.05 5,819.67 5,819.67 32,873.4K
17:13 5,820.42 5,820.42 5,817.22 5,817.22 13,241.9K
17:14 5,817.01 5,817.01 5,814.62 5,814.62 9,139.2K
17:15 5,816.41 5,816.90 5,814.81 5,816.39 20,675.6K
17:16 5,815.97 5,815.97 5,814.31 5,814.31 14,249.9K
17:17 5,814.79 5,815.17 5,814.20 5,814.20 23,663.4K
17:18 5,814.36 5,818.04 5,814.36 5,818.04 15,990.8K
17:19 5,817.99 5,817.99 5,813.69 5,813.69 13,881.6K
17:20 5,814.09 5,816.95 5,814.09 5,816.95 2,716.1K
17:21 5,817.56 5,818.73 5,817.56 5,818.73 14,655.4K
17:22 5,819.31 5,819.64 5,818.83 5,819.64 48,095.3K
17:23 5,819.86 5,827.12 5,819.86 5,827.12 23,196.5K
17:24 5,825.11 5,825.11 5,822.76 5,822.76 19,247.0K
17:25 5,822.89 5,823.93 5,821.33 5,823.90 45,844.7K
17:26 5,822.98 5,823.29 5,822.76 5,823.29 27,920.1K
17:27 5,822.50 5,822.50 5,820.25 5,820.25 14,085.6K
17:28 5,819.10 5,819.10 5,817.32 5,818.16 12,853.6K
17:29 5,818.23 5,819.67 5,818.07 5,819.67 6,870.7K
17:30 5,818.94 5,823.01 5,818.94 5,823.01 13,510.0K
17:31 5,821.98 5,822.15 5,821.85 5,822.15 7,263.1K
17:32 5,821.86 5,823.80 5,821.86 5,823.80 23,161.6K
17:33 5,823.23 5,823.23 5,821.68 5,821.68 7,764.1K
17:34 5,820.37 5,820.74 5,820.37 5,820.74 8,551.8K
17:35 5,818.61 5,818.61 5,817.79 5,817.79 11,826.3K
17:36 5,819.44 5,820.32 5,818.16 5,818.27 15,221.9K
17:37 5,815.68 5,815.68 5,814.62 5,814.62 17,784.1K
17:38 5,813.49 5,813.54 5,812.25 5,812.49 30,879.4K
17:39 5,812.57 5,814.12 5,812.57 5,813.51 18,886.6K
17:40 5,815.26 5,816.34 5,815.26 5,815.39 8,296.9K
17:41 5,815.87 5,816.16 5,814.65 5,814.65 8,702.2K
17:42 5,814.87 5,814.87 5,811.37 5,811.37 18,063.5K
17:43 5,810.41 5,810.59 5,808.95 5,808.95 45,819.3K
17:44 5,808.58 5,808.58 5,804.95 5,805.73 28,580.9K
17:45 5,804.41 5,806.70 5,804.41 5,806.70 29,650.7K
17:46 5,808.17 5,810.08 5,808.17 5,810.08 13,695.9K
17:47 5,809.08 5,810.23 5,809.08 5,809.52 8,407.2K
17:48 5,809.46 5,809.46 5,808.45 5,808.75 15,441.1K
17:49 5,809.11 5,809.11 5,805.41 5,805.41 86,628.7K
17:50 5,805.73 5,806.64 5,805.73 5,806.47 22,705.4K
17:51 5,805.65 5,805.65 5,801.14 5,801.14 47,965.8K
17:52 5,801.05 5,802.55 5,800.93 5,801.61 12,617.0K
17:53 5,802.13 5,802.13 5,798.33 5,798.33 24,645.1K
17:54 5,797.31 5,798.06 5,795.86 5,798.06 25,191.3K
17:55 5,798.10 5,799.34 5,798.10 5,798.98 9,729.9K
17:56 5,798.17 5,798.82 5,796.82 5,796.82 13,860.5K
17:57 5,796.97 5,796.97 5,795.82 5,796.49 23,417.7K
17:58 5,797.85 5,797.85 5,796.60 5,796.73 54,785.5K
17:59 5,797.66 5,797.66 5,795.99 5,795.99 14,951.3K
18:00 5,797.30 5,797.85 5,797.30 5,797.65 20,193.7K
18:01 5,796.40 5,797.38 5,796.40 5,796.99 29,039.5K
18:02 5,796.65 5,796.67 5,796.35 5,796.67 15,815.8K
18:03 5,797.38 5,798.76 5,797.38 5,798.76 11,675.7K
18:04 5,797.83 5,799.53 5,797.83 5,799.06 15,193.6K
18:05 5,798.80 5,800.02 5,798.42 5,800.02 17,485.7K
18:06 5,798.79 5,800.66 5,798.79 5,800.66 17,142.0K
18:07 5,799.58 5,801.61 5,799.58 5,801.61 12,575.1K
18:08 5,802.10 5,802.88 5,802.10 5,802.64 13,979.3K
18:09 5,802.07 5,804.19 5,802.07 5,804.19 14,572.3K
18:10 5,803.80 5,803.82 5,802.92 5,802.92 7,705.0K
18:11 5,802.28 5,802.28 5,801.40 5,801.40 5,181.1K
18:12 5,796.66 5,796.66 5,795.83 5,795.99 22,596.9K
18:13 5,796.04 5,796.04 5,794.55 5,795.89 48,270.5K
18:14 5,796.05 5,796.19 5,795.67 5,796.19 24,834.8K
18:15 5,796.06 5,796.17 5,794.42 5,794.42 11,365.4K
18:16 5,794.49 5,794.49 5,792.05 5,792.05 28,456.0K
18:17 5,788.14 5,788.52 5,784.23 5,784.23 54,551.4K
18:18 5,783.72 5,784.59 5,782.73 5,783.71 27,867.7K
18:19 5,780.80 5,781.19 5,775.28 5,775.28 63,016.0K
18:20 5,775.36 5,777.22 5,773.49 5,777.22 90,247.9K
18:21 5,778.61 5,781.04 5,778.61 5,781.04 21,892.9K
18:22 5,781.85 5,781.85 5,776.74 5,778.23 15,370.5K
18:23 5,778.66 5,780.61 5,778.66 5,780.61 7,459.5K
18:24 5,778.22 5,780.28 5,778.22 5,780.28 9,961.6K
18:25 5,781.17 5,781.17 5,777.01 5,777.01 18,566.9K
18:26 5,778.53 5,781.32 5,778.53 5,781.03 16,167.3K
18:27 5,779.13 5,779.13 5,774.83 5,774.83 21,911.4K
18:28 5,775.92 5,779.81 5,775.92 5,778.86 13,591.5K
18:29 5,779.55 5,780.78 5,779.46 5,780.78 6,114.1K
18:30 5,776.82 5,776.82 5,775.97 5,776.69 35,083.0K
18:31 5,776.50 5,778.04 5,776.12 5,778.04 20,803.1K
18:32 5,776.94 5,777.90 5,776.61 5,776.61 16,714.7K
18:33 5,773.88 5,773.92 5,773.41 5,773.92 17,174.8K
18:34 5,773.33 5,773.33 5,772.18 5,772.18 21,533.9K
18:35 5,771.93 5,773.20 5,771.86 5,773.20 20,256.1K
18:36 5,772.99 5,772.99 5,772.50 5,772.93 17,082.5K
18:37 5,772.33 5,776.15 5,772.33 5,776.15 23,532.4K
18:38 5,776.19 5,776.19 5,775.22 5,775.22 16,492.2K
18:39 5,774.91 5,776.43 5,774.91 5,776.43 20,878.1K
18:40 5,774.52 5,774.52 5,774.52 5,774.52 3,891.0K
18:51 5,787.14 5,787.14 5,787.14 5,787.14 87,789.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles