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 6,069.41 6,069.41 6,064.81 6,064.81 61,637.0K
10:01 6,061.93 6,061.93 6,046.70 6,046.70 100,952.0K
10:02 6,047.59 6,047.59 6,043.11 6,043.21 55,936.7K
10:03 6,040.94 6,042.39 6,040.45 6,042.39 64,800.2K
10:04 6,044.51 6,044.51 6,041.70 6,042.52 66,017.4K
10:05 6,042.29 6,042.29 6,034.09 6,041.27 58,915.2K
10:06 6,040.09 6,041.39 6,037.26 6,037.26 60,609.4K
10:07 6,035.10 6,035.10 6,027.42 6,027.42 71,100.0K
10:08 6,032.80 6,035.40 6,032.80 6,035.40 90,011.8K
10:09 6,039.42 6,041.90 6,039.35 6,039.35 148,068.4K
10:10 6,038.63 6,038.63 6,030.64 6,030.64 72,933.9K
10:11 6,030.14 6,030.14 6,023.67 6,023.67 60,197.5K
10:12 6,016.45 6,016.45 6,009.68 6,012.87 132,870.1K
10:13 6,012.72 6,024.02 6,012.48 6,024.02 97,237.4K
10:14 6,025.10 6,025.10 6,017.72 6,017.72 47,800.5K
10:15 6,017.22 6,017.22 6,009.86 6,009.86 67,955.3K
10:16 6,013.19 6,024.54 6,013.19 6,024.54 74,234.8K
10:17 6,024.98 6,024.98 6,021.21 6,022.17 67,386.2K
10:18 6,022.86 6,024.99 6,022.86 6,023.84 57,367.4K
10:19 6,025.78 6,026.77 6,023.74 6,026.77 44,873.6K
10:20 6,027.94 6,033.78 6,027.94 6,033.78 92,985.5K
10:21 6,033.17 6,034.34 6,033.17 6,034.34 52,777.5K
10:22 6,035.40 6,036.21 6,029.35 6,029.35 68,936.9K
10:23 6,029.32 6,029.32 6,022.16 6,022.16 60,081.6K
10:24 6,019.43 6,020.00 6,019.43 6,019.55 44,028.4K
10:25 6,017.74 6,017.74 6,013.78 6,013.78 80,251.6K
10:26 6,014.18 6,014.18 6,012.61 6,012.61 36,720.3K
10:27 6,011.98 6,014.83 6,011.98 6,014.83 47,603.0K
10:28 6,017.12 6,017.12 6,014.22 6,015.39 62,165.8K
10:29 6,015.50 6,015.82 6,015.40 6,015.82 40,261.1K
10:30 6,018.20 6,024.07 6,018.19 6,024.07 52,341.6K
10:31 6,021.57 6,021.57 6,016.57 6,016.57 59,511.8K
10:32 6,017.45 6,017.45 6,012.76 6,012.76 38,117.0K
10:33 6,011.48 6,011.48 6,009.03 6,009.15 78,105.1K
10:34 6,010.15 6,010.15 6,006.69 6,006.69 51,925.4K
10:35 6,003.88 6,003.88 5,997.10 6,001.75 81,382.0K
10:36 6,002.41 6,002.41 5,999.78 5,999.88 36,969.0K
10:37 6,000.76 6,005.99 6,000.76 6,005.99 45,144.3K
10:38 6,004.36 6,008.01 6,004.36 6,006.84 24,217.9K
10:39 6,007.24 6,013.31 6,007.24 6,013.31 31,496.9K
10:40 6,015.94 6,015.94 6,010.77 6,010.77 34,952.6K
10:41 6,011.70 6,011.70 6,008.76 6,010.65 30,459.1K
10:42 6,012.12 6,012.12 6,009.49 6,009.49 20,739.0K
10:43 6,009.77 6,009.77 6,005.32 6,005.32 36,847.6K
10:44 6,007.71 6,007.71 6,001.46 6,001.48 61,168.7K
10:45 6,003.75 6,006.20 6,003.75 6,006.20 45,538.5K
10:46 6,001.07 6,001.88 6,000.38 6,000.38 50,297.9K
10:47 5,998.41 5,998.41 5,995.14 5,996.02 34,090.3K
10:48 5,995.37 6,000.46 5,994.90 5,994.90 26,613.5K
10:49 5,994.96 5,994.98 5,993.20 5,993.20 20,077.7K
10:50 5,994.22 5,994.22 5,990.32 5,990.98 21,830.1K
10:51 5,989.82 5,991.51 5,989.82 5,991.13 26,484.6K
10:52 5,992.43 5,992.43 5,990.58 5,991.78 26,481.5K
10:53 5,992.32 5,993.41 5,990.52 5,993.41 35,761.9K
10:54 5,997.31 5,997.31 5,995.09 5,995.21 20,126.7K
10:55 5,995.47 5,999.22 5,995.47 5,998.68 23,746.2K
10:56 5,998.77 6,003.30 5,998.77 6,002.52 43,502.1K
10:57 6,002.18 6,002.18 6,000.69 6,002.00 24,067.8K
10:58 6,001.98 6,001.98 6,000.70 6,000.70 11,784.7K
10:59 6,001.23 6,001.23 5,992.79 5,992.79 35,813.8K
11:00 5,995.58 5,996.34 5,994.56 5,996.34 24,323.7K
11:01 5,999.02 5,999.50 5,992.26 5,992.26 37,204.6K
11:02 5,991.08 5,993.05 5,991.07 5,993.05 27,584.4K
11:03 5,997.35 5,997.35 5,992.78 5,992.78 34,251.1K
11:04 5,991.83 5,993.30 5,991.12 5,993.30 30,503.3K
11:05 5,992.65 5,992.65 5,990.84 5,990.84 49,081.3K
11:06 5,990.91 5,993.50 5,983.44 5,983.44 47,383.3K
11:07 5,983.18 5,987.05 5,981.93 5,987.05 28,198.3K
11:08 5,983.48 5,983.48 5,979.44 5,979.44 65,647.2K
11:09 5,977.09 5,977.09 5,974.79 5,976.08 56,429.8K
11:10 5,977.67 5,977.77 5,977.36 5,977.36 19,842.2K
11:11 5,977.33 5,984.19 5,977.33 5,984.19 32,010.2K
11:12 5,984.66 5,984.66 5,976.46 5,976.46 43,880.0K
11:13 5,976.23 5,978.83 5,976.23 5,978.75 28,954.2K
11:14 5,978.70 5,978.70 5,975.32 5,975.32 37,462.8K
11:15 5,974.99 5,974.99 5,974.22 5,974.82 29,826.9K
11:16 5,977.61 5,977.61 5,976.85 5,977.40 55,346.2K
11:17 5,977.91 5,979.40 5,977.91 5,979.40 15,929.5K
11:18 5,979.74 5,981.57 5,979.74 5,980.83 22,091.6K
11:19 5,982.50 5,984.27 5,982.50 5,984.27 19,914.7K
11:20 5,984.72 5,988.87 5,984.72 5,988.87 34,080.9K
11:21 5,989.32 5,989.81 5,988.46 5,988.46 24,264.7K
11:22 5,989.23 5,989.86 5,988.23 5,988.23 23,713.1K
11:23 5,985.78 5,986.25 5,985.78 5,986.15 23,435.8K
11:24 5,988.62 5,995.97 5,988.62 5,995.97 27,189.2K
11:25 5,995.90 6,001.26 5,995.90 5,999.80 50,249.2K
11:26 6,003.03 6,009.83 6,003.03 6,009.83 66,769.7K
11:27 6,009.41 6,011.51 6,006.90 6,011.51 38,931.8K
11:28 6,014.79 6,015.56 6,008.99 6,008.99 50,451.6K
11:29 6,011.48 6,011.48 6,008.74 6,008.74 36,211.1K
11:30 6,006.40 6,006.98 6,003.53 6,004.80 46,291.1K
11:31 6,005.37 6,005.37 6,003.49 6,004.00 11,122.1K
11:32 6,002.89 6,003.20 6,002.59 6,002.59 15,126.0K
11:33 6,002.60 6,002.60 6,001.59 6,002.41 11,980.9K
11:34 6,003.74 6,004.87 6,003.52 6,004.87 20,016.1K
11:35 6,005.24 6,007.55 6,005.24 6,005.61 29,805.4K
11:36 6,007.10 6,007.78 6,006.98 6,006.98 8,686.0K
11:37 6,008.16 6,013.51 6,007.78 6,013.51 52,580.3K
11:38 6,012.90 6,016.48 6,009.94 6,009.94 50,370.2K
11:39 6,013.00 6,013.60 6,012.94 6,012.94 16,467.6K
11:40 6,014.64 6,015.03 6,014.55 6,015.03 24,212.5K
11:41 6,014.93 6,024.26 6,014.93 6,024.10 44,142.0K
11:42 6,026.69 6,027.83 6,024.44 6,024.44 26,606.5K
11:43 6,023.30 6,023.30 6,021.56 6,021.67 18,931.6K
11:44 6,020.74 6,023.58 6,020.74 6,023.13 20,375.1K
11:45 6,022.21 6,030.66 6,022.21 6,030.66 35,434.1K
11:46 6,030.51 6,030.51 6,022.01 6,022.01 49,304.8K
11:47 6,022.13 6,022.69 6,019.08 6,019.08 30,443.5K
11:48 6,018.16 6,018.83 6,017.39 6,018.83 19,130.8K
11:49 6,019.09 6,019.09 6,016.48 6,018.38 32,269.2K
11:50 6,018.64 6,018.64 6,011.31 6,011.31 24,386.2K
11:51 6,012.92 6,016.58 6,012.92 6,016.58 17,152.2K
11:52 6,017.50 6,021.47 6,017.50 6,021.47 8,383.7K
11:53 6,018.80 6,018.80 6,014.73 6,014.73 12,456.7K
11:54 6,014.56 6,015.51 6,013.98 6,015.51 15,021.3K
11:55 6,014.76 6,017.67 6,014.76 6,017.49 14,078.8K
11:56 6,019.84 6,020.10 6,019.16 6,020.10 19,278.9K
11:57 6,020.24 6,021.31 6,020.24 6,021.18 12,259.4K
11:58 6,020.31 6,022.76 6,020.31 6,022.76 17,499.2K
11:59 6,023.03 6,028.76 6,023.03 6,028.61 25,373.9K
12:00 6,032.09 6,036.26 6,032.09 6,033.70 71,123.7K
12:01 6,035.32 6,044.34 6,035.32 6,044.34 57,756.0K
12:02 6,043.92 6,043.92 6,039.81 6,039.81 43,844.5K
12:03 6,039.55 6,042.40 6,039.55 6,042.40 19,532.8K
12:04 6,044.77 6,047.77 6,044.77 6,047.46 66,901.9K
12:05 6,049.39 6,049.39 6,043.63 6,043.63 49,329.6K
12:06 6,042.11 6,042.11 6,040.07 6,040.17 18,245.3K
12:07 6,040.31 6,043.03 6,040.31 6,042.98 14,035.8K
12:08 6,041.94 6,042.43 6,041.30 6,042.43 25,374.7K
12:09 6,042.98 6,042.98 6,039.20 6,039.20 29,039.2K
12:10 6,038.39 6,039.59 6,037.94 6,039.26 32,308.7K
12:11 6,038.92 6,040.24 6,038.92 6,039.10 16,086.7K
12:12 6,039.03 6,039.03 6,036.88 6,036.88 16,030.2K
12:13 6,037.87 6,043.67 6,037.87 6,043.67 14,964.8K
12:14 6,044.36 6,045.68 6,044.20 6,045.68 33,415.7K
12:15 6,046.10 6,049.41 6,045.94 6,049.41 21,053.2K
12:16 6,050.29 6,053.47 6,047.98 6,053.47 31,037.7K
12:17 6,058.30 6,064.75 6,058.30 6,064.75 54,453.0K
12:18 6,064.90 6,064.99 6,063.34 6,064.99 24,975.6K
12:19 6,063.52 6,064.71 6,063.52 6,063.84 25,475.3K
12:20 6,064.32 6,066.72 6,064.32 6,066.72 38,441.7K
12:21 6,066.90 6,070.33 6,066.90 6,070.33 39,223.1K
12:22 6,070.68 6,070.68 6,065.68 6,066.67 35,752.8K
12:23 6,065.59 6,065.59 6,062.63 6,062.63 33,491.0K
12:24 6,062.44 6,063.37 6,062.14 6,062.14 15,559.9K
12:25 6,060.99 6,061.87 6,059.36 6,059.36 29,215.3K
12:26 6,059.26 6,061.30 6,059.26 6,061.06 19,818.0K
12:27 6,061.47 6,061.78 6,055.95 6,055.95 42,783.1K
12:28 6,054.25 6,055.44 6,053.94 6,055.44 36,884.6K
12:29 6,054.40 6,055.31 6,053.72 6,055.31 67,237.0K
12:30 6,053.35 6,055.73 6,053.35 6,054.18 39,086.9K
12:31 6,054.76 6,055.29 6,054.31 6,054.31 11,848.1K
12:32 6,054.77 6,054.77 6,051.04 6,051.04 16,481.1K
12:33 6,050.25 6,050.25 6,048.66 6,048.85 17,455.7K
12:34 6,048.52 6,048.71 6,047.51 6,048.04 11,609.3K
12:35 6,045.90 6,047.49 6,045.43 6,047.47 33,369.3K
12:36 6,045.27 6,047.31 6,044.97 6,047.31 52,365.6K
12:37 6,047.72 6,047.98 6,046.96 6,047.25 14,737.7K
12:38 6,046.36 6,048.16 6,046.36 6,046.53 26,065.3K
12:39 6,044.37 6,044.57 6,042.38 6,044.57 16,099.8K
12:40 6,048.72 6,048.72 6,041.69 6,043.18 98,717.1K
12:41 6,033.91 6,033.91 6,026.81 6,028.08 163,423.0K
12:42 6,029.88 6,030.99 6,029.30 6,030.99 38,072.5K
12:43 6,030.77 6,030.77 6,028.17 6,028.17 45,649.0K
12:44 6,026.99 6,028.35 6,026.51 6,026.88 19,120.7K
12:45 6,023.93 6,023.93 6,019.93 6,020.92 31,215.6K
12:46 6,021.73 6,023.13 6,021.73 6,022.93 46,997.6K
12:47 6,022.37 6,022.66 6,018.43 6,018.43 29,026.4K
12:48 6,017.85 6,018.04 6,015.23 6,015.23 30,649.5K
12:49 6,015.31 6,021.29 6,015.31 6,021.29 23,752.8K
12:50 6,020.98 6,024.81 6,020.98 6,024.81 41,964.2K
12:51 6,025.02 6,025.47 6,022.64 6,022.64 46,338.8K
12:52 6,024.44 6,025.72 6,023.83 6,025.72 14,721.8K
12:53 6,025.67 6,026.88 6,025.67 6,026.88 25,913.3K
12:54 6,025.45 6,025.45 6,022.56 6,022.56 22,267.0K
12:55 6,023.13 6,023.13 6,020.68 6,021.33 21,441.3K
12:56 6,017.31 6,019.34 6,017.31 6,019.34 22,705.3K
12:57 6,018.51 6,018.51 6,017.74 6,018.36 17,036.2K
12:58 6,016.30 6,016.96 6,016.07 6,016.07 16,425.1K
12:59 6,016.21 6,019.53 6,016.21 6,019.53 21,074.8K
13:00 6,019.04 6,021.79 6,019.04 6,021.79 36,948.2K
13:01 6,022.36 6,022.36 6,021.23 6,021.23 14,589.5K
13:02 6,020.34 6,023.98 6,020.34 6,023.98 17,321.9K
13:03 6,024.97 6,025.56 6,024.09 6,024.09 27,024.2K
13:04 6,021.44 6,022.84 6,016.94 6,016.94 23,201.3K
13:05 6,016.73 6,017.02 6,015.49 6,015.49 27,399.2K
13:06 6,011.54 6,013.28 6,011.38 6,013.28 76,289.3K
13:07 6,013.53 6,013.53 6,007.83 6,007.83 28,561.1K
13:08 6,007.10 6,007.10 6,005.69 6,006.54 49,029.5K
13:09 6,007.42 6,008.07 6,006.78 6,008.07 11,686.2K
13:10 6,007.86 6,008.99 6,007.86 6,008.47 22,075.2K
13:11 6,009.13 6,010.04 6,008.99 6,010.04 13,380.6K
13:12 6,011.68 6,011.88 6,011.68 6,011.74 8,569.7K
13:13 6,011.00 6,011.00 6,010.50 6,010.68 15,005.7K
13:14 6,010.59 6,011.15 6,010.17 6,010.34 23,595.2K
13:15 6,008.53 6,010.92 6,008.53 6,010.92 26,022.1K
13:16 6,011.16 6,011.71 6,010.34 6,010.34 13,070.8K
13:17 6,010.25 6,011.20 6,010.25 6,011.20 13,363.8K
13:18 6,011.88 6,015.80 6,011.88 6,015.18 14,043.5K
13:19 6,013.78 6,013.98 6,012.41 6,012.41 20,558.0K
13:20 6,013.70 6,014.28 6,012.67 6,013.45 19,663.0K
13:21 6,011.13 6,011.13 6,009.59 6,009.86 43,794.8K
13:22 6,011.21 6,011.21 6,008.49 6,008.80 18,916.3K
13:23 6,008.82 6,009.90 6,008.82 6,009.90 20,559.9K
13:24 6,009.19 6,009.32 6,008.64 6,008.64 12,414.1K
13:25 6,010.49 6,011.35 6,009.17 6,011.35 16,718.2K
13:26 6,011.18 6,016.70 6,011.18 6,016.70 19,940.3K
13:27 6,017.22 6,020.46 6,017.22 6,019.57 12,804.6K
13:28 6,019.37 6,020.69 6,019.28 6,020.69 7,343.7K
13:29 6,020.90 6,021.46 6,020.82 6,021.46 9,352.4K
13:30 6,018.88 6,018.90 6,015.97 6,015.97 17,835.5K
13:31 6,017.66 6,018.71 6,017.12 6,017.12 8,432.1K
13:32 6,017.22 6,017.22 6,015.28 6,015.28 6,456.3K
13:33 6,015.53 6,022.70 6,015.53 6,022.70 32,298.7K
13:34 6,024.76 6,027.89 6,024.76 6,027.70 23,890.2K
13:35 6,027.76 6,029.78 6,027.76 6,029.28 16,997.5K
13:36 6,027.82 6,029.30 6,027.82 6,029.30 10,513.3K
13:37 6,029.56 6,030.80 6,029.48 6,030.80 10,045.1K
13:38 6,030.85 6,031.45 6,030.85 6,031.13 16,581.4K
13:39 6,031.79 6,032.74 6,031.22 6,032.74 21,644.6K
13:40 6,032.48 6,032.48 6,029.61 6,029.61 16,529.2K
13:41 6,028.25 6,029.52 6,026.58 6,026.58 15,467.1K
13:42 6,026.16 6,026.96 6,023.08 6,023.08 27,071.7K
13:43 6,022.68 6,022.68 6,019.91 6,019.91 12,333.6K
13:44 6,019.83 6,021.00 6,019.30 6,021.00 11,586.3K
13:45 6,019.81 6,019.81 6,014.87 6,015.23 32,727.2K
13:46 6,015.99 6,016.62 6,012.39 6,015.79 21,440.0K
13:47 6,018.19 6,019.39 6,018.19 6,018.84 6,477.8K
13:48 6,017.75 6,020.10 6,017.75 6,020.10 12,270.7K
13:49 6,019.52 6,019.52 6,015.46 6,015.46 12,535.6K
13:50 6,012.76 6,014.36 6,011.62 6,011.62 16,925.4K
13:51 6,014.29 6,015.91 6,014.29 6,015.91 12,124.5K
13:52 6,014.37 6,016.28 6,014.37 6,016.28 19,509.6K
13:53 6,016.21 6,016.87 6,016.21 6,016.74 10,484.0K
13:54 6,018.26 6,019.35 6,018.26 6,019.35 9,354.3K
13:55 6,022.81 6,022.81 6,019.97 6,020.26 35,120.4K
13:56 6,021.28 6,022.97 6,021.28 6,021.60 24,198.6K
13:57 6,022.35 6,025.23 6,022.35 6,025.23 10,965.5K
13:58 6,025.74 6,026.49 6,025.26 6,025.26 19,230.6K
13:59 6,025.92 6,025.92 6,024.56 6,025.03 18,843.4K
14:00 6,025.29 6,025.90 6,025.29 6,025.90 5,331.1K
14:01 6,026.02 6,026.84 6,026.02 6,026.37 20,257.2K
14:02 6,026.16 6,028.10 6,025.38 6,028.10 7,780.7K
14:03 6,028.35 6,028.35 6,025.63 6,025.97 8,247.8K
14:04 6,027.54 6,027.54 6,026.78 6,026.78 10,723.1K
14:05 6,026.32 6,026.36 6,025.60 6,025.60 9,109.8K
14:06 6,027.66 6,030.20 6,027.66 6,029.59 59,842.1K
14:07 6,028.60 6,028.60 6,026.71 6,026.71 37,051.5K
14:08 6,027.34 6,027.34 6,026.42 6,026.88 22,853.3K
14:09 6,027.68 6,036.85 6,027.68 6,036.85 35,718.7K
14:10 6,036.26 6,039.34 6,036.26 6,039.34 17,668.6K
14:11 6,039.90 6,044.59 6,039.90 6,044.59 47,748.6K
14:12 6,047.61 6,047.61 6,046.12 6,046.12 25,008.2K
14:13 6,046.77 6,050.80 6,045.20 6,045.20 70,000.2K
14:14 6,042.75 6,042.75 6,039.16 6,039.16 21,593.3K
14:15 6,038.24 6,039.43 6,037.34 6,037.34 11,464.5K
14:16 6,038.84 6,040.36 6,038.84 6,040.36 8,857.0K
14:17 6,040.36 6,040.36 6,038.16 6,038.16 11,040.3K
14:18 6,037.25 6,037.55 6,031.28 6,031.28 12,958.7K
14:19 6,028.74 6,031.03 6,028.74 6,029.97 21,227.4K
14:20 6,030.18 6,030.18 6,028.50 6,028.85 34,871.7K
14:21 6,029.54 6,030.21 6,028.99 6,029.28 28,936.1K
14:22 6,029.74 6,029.74 6,027.73 6,027.73 20,578.4K
14:23 6,027.24 6,028.36 6,026.96 6,026.96 10,801.1K
14:24 6,027.14 6,027.33 6,026.25 6,026.25 17,171.9K
14:25 6,026.90 6,028.92 6,026.78 6,026.78 10,240.8K
14:26 6,025.84 6,027.04 6,024.19 6,024.19 154,642.4K
14:27 6,023.60 6,026.65 6,023.29 6,026.65 14,616.8K
14:28 6,026.76 6,026.76 6,022.31 6,025.38 60,382.9K
14:29 6,022.83 6,023.37 6,021.58 6,023.37 43,135.3K
14:30 6,023.67 6,027.93 6,023.12 6,027.93 12,733.1K
14:31 6,026.25 6,030.02 6,026.25 6,030.02 10,112.6K
14:32 6,031.64 6,031.92 6,031.25 6,031.92 16,352.2K
14:33 6,032.13 6,032.82 6,032.13 6,032.82 5,656.4K
14:34 6,032.36 6,032.36 6,027.27 6,027.27 17,307.1K
14:35 6,025.69 6,025.69 6,019.55 6,020.55 23,926.3K
14:36 6,022.21 6,025.76 6,022.21 6,025.76 16,952.3K
14:37 6,026.26 6,026.26 6,024.29 6,024.29 6,759.2K
14:38 6,024.25 6,024.90 6,023.48 6,023.48 16,234.8K
14:39 6,023.22 6,024.67 6,022.88 6,024.67 8,729.8K
14:40 6,025.05 6,026.45 6,025.05 6,026.29 9,151.3K
14:41 6,028.11 6,031.44 6,028.11 6,030.49 17,242.6K
14:42 6,031.68 6,034.78 6,030.50 6,034.78 23,358.3K
14:43 6,035.22 6,035.22 6,033.16 6,033.16 18,196.4K
14:44 6,031.78 6,033.00 6,031.78 6,033.00 8,640.0K
14:45 6,033.91 6,036.86 6,033.91 6,033.97 18,879.2K
14:46 6,036.71 6,037.43 6,034.56 6,037.20 28,094.1K
14:47 6,037.17 6,039.00 6,037.07 6,039.00 20,450.7K
14:48 6,039.46 6,039.95 6,038.12 6,038.12 36,618.8K
14:49 6,036.57 6,039.07 6,036.57 6,039.07 29,662.1K
14:50 6,039.37 6,040.99 6,039.37 6,039.69 70,439.0K
14:51 6,041.33 6,043.54 6,041.33 6,042.69 69,519.2K
14:52 6,041.96 6,043.19 6,040.79 6,040.79 49,911.4K
14:53 6,042.30 6,042.30 6,039.02 6,040.88 32,940.9K
14:54 6,039.85 6,039.86 6,039.57 6,039.86 24,360.5K
14:55 6,037.25 6,041.40 6,036.31 6,041.40 43,385.7K
14:56 6,040.61 6,041.42 6,039.53 6,039.83 25,286.7K
14:57 6,040.17 6,043.11 6,040.17 6,042.27 35,428.8K
14:58 6,043.08 6,044.01 6,041.81 6,044.01 38,890.8K
14:59 6,045.85 6,045.85 6,044.04 6,045.31 24,227.6K
15:00 6,044.65 6,044.99 6,044.29 6,044.86 26,099.3K
15:01 6,045.17 6,045.17 6,044.15 6,044.15 41,294.8K
15:02 6,046.58 6,048.64 6,046.58 6,048.49 25,628.0K
15:03 6,049.37 6,049.37 6,046.09 6,046.09 39,465.6K
15:04 6,047.38 6,048.19 6,047.38 6,048.19 12,385.5K
15:05 6,048.23 6,049.14 6,046.94 6,046.94 15,011.9K
15:06 6,047.18 6,047.18 6,041.71 6,041.71 52,369.4K
15:07 6,040.57 6,040.57 6,038.39 6,038.39 38,844.1K
15:08 6,038.88 6,041.66 6,038.88 6,041.08 14,497.6K
15:09 6,041.93 6,041.95 6,041.59 6,041.95 11,118.0K
15:10 6,043.69 6,043.69 6,041.65 6,042.00 8,837.1K
15:11 6,042.16 6,042.94 6,042.16 6,042.79 11,119.9K
15:12 6,042.53 6,043.53 6,042.53 6,043.04 22,619.0K
15:13 6,042.96 6,042.96 6,042.39 6,042.56 10,984.5K
15:14 6,042.16 6,042.60 6,041.27 6,041.54 14,714.9K
15:15 6,040.64 6,040.64 6,038.35 6,038.35 38,805.0K
15:16 6,038.79 6,038.79 6,036.88 6,036.88 13,954.0K
15:17 6,037.15 6,037.15 6,033.48 6,033.48 46,086.4K
15:18 6,031.68 6,032.13 6,030.47 6,030.47 33,521.9K
15:19 6,031.12 6,033.10 6,031.12 6,033.10 14,716.5K
15:20 6,031.87 6,031.87 6,030.94 6,031.35 24,529.5K
15:21 6,030.62 6,031.52 6,030.62 6,031.52 34,901.2K
15:22 6,031.12 6,031.12 6,029.79 6,030.18 17,040.8K
15:23 6,030.20 6,030.20 6,024.23 6,024.23 53,251.9K
15:24 6,024.62 6,026.90 6,024.62 6,026.90 22,137.3K
15:25 6,026.84 6,027.02 6,025.31 6,025.81 19,110.3K
15:26 6,025.46 6,025.46 6,024.04 6,024.04 21,650.5K
15:27 6,024.72 6,024.72 6,023.76 6,024.60 11,265.5K
15:28 6,024.82 6,028.09 6,024.82 6,028.09 16,893.2K
15:29 6,028.95 6,029.41 6,028.29 6,029.41 15,065.1K
15:30 6,030.24 6,030.24 6,029.38 6,029.61 32,074.9K
15:31 6,027.73 6,028.09 6,027.73 6,027.81 51,974.1K
15:32 6,027.11 6,028.76 6,027.11 6,028.76 31,810.2K
15:33 6,029.40 6,029.81 6,029.40 6,029.81 24,857.0K
15:34 6,030.57 6,031.90 6,030.57 6,031.90 30,710.2K
15:35 6,034.56 6,035.49 6,031.82 6,035.49 66,193.6K
15:36 6,034.10 6,035.19 6,033.49 6,033.49 24,705.6K
15:37 6,031.30 6,033.57 6,031.30 6,032.90 20,482.6K
15:38 6,029.46 6,029.46 6,027.38 6,028.12 33,958.9K
15:39 6,026.60 6,028.42 6,026.60 6,028.42 13,269.4K
15:40 6,027.64 6,027.64 6,026.06 6,027.39 24,438.8K
15:41 6,026.20 6,028.46 6,026.20 6,028.24 21,077.2K
15:42 6,028.64 6,028.64 6,023.85 6,023.85 19,333.8K
15:43 6,024.13 6,024.82 6,022.45 6,022.45 18,553.6K
15:44 6,021.83 6,023.35 6,021.83 6,022.80 21,159.0K
15:45 6,022.36 6,022.36 6,020.51 6,020.51 42,784.9K
15:46 6,019.94 6,021.02 6,019.40 6,021.02 27,575.9K
15:47 6,019.57 6,019.57 6,012.77 6,012.77 59,273.1K
15:48 6,011.50 6,011.50 6,011.33 6,011.36 42,319.4K
15:49 6,010.49 6,012.27 6,010.49 6,012.27 29,590.1K
15:50 6,011.12 6,011.51 6,010.65 6,011.51 39,495.1K
15:51 6,009.27 6,011.63 6,008.03 6,011.63 51,257.8K
15:52 6,014.04 6,014.04 6,011.80 6,012.59 39,343.3K
15:53 6,014.01 6,016.74 6,014.01 6,016.74 44,467.6K
15:54 6,016.70 6,017.61 6,015.87 6,015.87 27,621.2K
15:55 6,016.23 6,023.87 6,014.13 6,023.87 67,919.0K
15:56 6,025.48 6,025.48 6,022.96 6,022.96 72,238.6K
15:57 6,021.89 6,023.09 6,021.02 6,023.09 31,698.5K
15:58 6,024.33 6,025.14 6,023.94 6,025.14 24,885.6K
15:59 6,024.61 6,026.38 6,024.61 6,026.05 49,214.4K
16:00 6,029.03 6,029.03 6,028.36 6,028.45 48,615.2K
16:01 6,028.83 6,028.83 6,024.83 6,024.83 58,741.3K
16:02 6,024.59 6,029.62 6,024.59 6,028.06 54,512.5K
16:03 6,028.72 6,028.72 6,024.17 6,024.17 34,249.3K
16:04 6,026.53 6,026.53 6,021.21 6,021.21 57,181.2K
16:05 6,020.97 6,022.57 6,020.46 6,022.57 39,123.8K
16:06 6,022.52 6,023.02 6,021.76 6,021.95 59,601.4K
16:07 6,020.88 6,023.16 6,020.88 6,022.84 24,600.4K
16:08 6,023.16 6,023.16 6,020.05 6,020.05 28,890.1K
16:09 6,021.17 6,021.17 6,016.94 6,016.94 41,237.2K
16:10 6,016.21 6,020.10 6,016.21 6,020.10 36,020.3K
16:11 6,022.16 6,023.48 6,021.79 6,023.04 64,638.3K
16:12 6,022.97 6,022.97 6,021.84 6,021.84 49,762.8K
16:13 6,022.06 6,022.06 6,017.93 6,017.93 76,001.1K
16:14 6,014.89 6,022.23 6,014.89 6,019.03 83,761.9K
16:15 6,017.09 6,019.04 6,015.08 6,019.04 45,950.6K
16:16 6,019.20 6,019.40 6,018.70 6,019.36 36,242.9K
16:17 6,018.49 6,018.49 6,017.83 6,017.92 34,921.3K
16:18 6,018.78 6,022.01 6,018.78 6,022.01 27,026.7K
16:19 6,020.81 6,022.47 6,020.81 6,021.72 56,234.5K
16:20 6,026.94 6,026.94 6,019.94 6,019.94 90,562.5K
16:21 6,016.83 6,016.83 6,014.08 6,014.08 34,868.5K
16:22 6,026.55 6,034.59 6,026.55 6,034.05 98,771.2K
16:23 6,034.95 6,043.56 6,034.95 6,043.56 91,238.1K
16:24 6,046.28 6,049.51 6,046.28 6,049.51 86,826.8K
16:25 6,047.40 6,047.40 6,045.64 6,046.90 65,980.8K
16:26 6,052.50 6,053.11 6,050.30 6,050.80 92,646.3K
16:27 6,058.45 6,070.92 6,058.45 6,070.92 252,191.0K
16:28 6,071.37 6,075.14 6,071.37 6,075.14 103,828.4K
16:29 6,075.11 6,075.11 6,069.43 6,069.43 75,380.6K
16:30 6,067.61 6,067.61 6,055.45 6,055.45 136,755.5K
16:31 6,055.69 6,057.49 6,052.76 6,057.49 110,045.7K
16:32 6,054.49 6,054.49 6,048.13 6,048.13 76,210.2K
16:33 6,046.78 6,048.88 6,046.78 6,047.60 40,014.9K
16:34 6,047.59 6,047.59 6,043.90 6,043.90 48,163.7K
16:35 6,044.51 6,047.73 6,044.51 6,045.57 26,164.8K
16:36 6,045.43 6,045.43 6,044.26 6,044.26 56,046.2K
16:37 6,044.02 6,044.12 6,042.77 6,044.12 43,841.2K
16:38 6,043.48 6,043.48 6,037.09 6,037.09 60,052.8K
16:39 6,034.91 6,035.78 6,034.84 6,034.84 51,451.5K
16:40 6,035.38 6,035.38 6,033.74 6,033.74 36,644.6K
16:41 6,034.31 6,036.17 6,034.17 6,036.17 23,013.4K
16:42 6,038.43 6,038.43 6,034.18 6,034.35 33,239.2K
16:43 6,035.73 6,035.73 6,029.47 6,029.49 39,905.9K
16:44 6,027.58 6,028.67 6,025.55 6,025.55 30,648.9K
16:45 6,023.69 6,025.31 6,022.85 6,022.85 55,397.6K
16:46 6,021.06 6,021.06 6,019.55 6,019.55 26,998.0K
16:47 6,020.48 6,020.48 6,016.01 6,016.01 42,639.9K
16:48 6,018.49 6,023.01 6,018.49 6,023.01 55,885.6K
16:49 6,027.95 6,029.81 6,026.72 6,029.81 36,868.9K
16:50 6,029.78 6,030.26 6,027.62 6,027.62 29,997.9K
16:51 6,026.64 6,029.58 6,026.64 6,029.58 34,600.2K
16:52 6,026.34 6,026.78 6,023.27 6,023.27 27,756.2K
16:53 6,023.81 6,026.41 6,023.42 6,026.41 42,588.1K
16:54 6,025.99 6,026.43 6,025.69 6,026.43 30,922.8K
16:55 6,030.15 6,030.15 6,026.25 6,026.25 35,836.7K
16:56 6,023.13 6,023.44 6,021.67 6,023.44 18,549.6K
16:57 6,023.27 6,023.27 6,019.31 6,019.31 22,364.4K
16:58 6,018.77 6,019.81 6,018.63 6,019.17 17,203.6K
16:59 6,018.88 6,018.94 6,018.19 6,018.94 16,398.7K
17:00 6,019.33 6,022.72 6,019.33 6,021.86 20,704.8K
17:01 6,022.65 6,023.02 6,018.19 6,019.48 27,452.4K
17:02 6,019.03 6,019.03 6,017.28 6,017.28 20,306.0K
17:03 6,018.19 6,018.19 6,017.22 6,017.22 20,299.4K
17:04 6,017.73 6,020.27 6,017.73 6,019.18 19,814.2K
17:05 6,020.14 6,022.21 6,020.14 6,022.21 24,570.3K
17:06 6,021.59 6,022.97 6,020.68 6,022.97 42,835.1K
17:07 6,025.19 6,026.16 6,024.77 6,026.16 27,835.2K
17:08 6,026.41 6,028.35 6,025.02 6,025.02 49,170.8K
17:09 6,027.63 6,027.63 6,022.16 6,022.16 21,334.1K
17:10 6,022.64 6,023.08 6,021.45 6,022.50 16,881.5K
17:11 6,022.62 6,028.04 6,022.62 6,028.04 13,571.6K
17:12 6,030.21 6,030.82 6,028.93 6,028.93 50,429.0K
17:13 6,028.33 6,028.33 6,024.08 6,024.11 19,003.1K
17:14 6,024.74 6,025.21 6,024.41 6,025.21 42,521.4K
17:15 6,025.23 6,026.38 6,025.23 6,026.05 50,040.0K
17:16 6,027.05 6,027.05 6,022.99 6,023.18 36,792.3K
17:17 6,023.11 6,025.04 6,023.11 6,025.04 18,553.9K
17:18 6,022.88 6,023.18 6,021.78 6,021.78 28,389.9K
17:19 6,021.72 6,021.72 6,020.55 6,020.55 26,727.7K
17:20 6,020.87 6,022.24 6,020.27 6,022.24 89,137.6K
17:21 6,022.10 6,026.08 6,022.10 6,026.08 39,791.6K
17:22 6,025.95 6,026.31 6,025.92 6,025.92 36,093.7K
17:23 6,027.01 6,028.73 6,027.01 6,028.73 30,899.8K
17:24 6,029.17 6,029.41 6,028.26 6,028.26 63,792.1K
17:25 6,027.89 6,028.40 6,027.89 6,028.17 19,313.0K
17:26 6,028.66 6,028.66 6,027.90 6,028.24 18,490.2K
17:27 6,028.41 6,029.68 6,028.41 6,029.04 21,786.4K
17:28 6,029.82 6,030.53 6,029.52 6,030.40 24,232.5K
17:29 6,030.08 6,030.08 6,025.52 6,025.52 17,775.4K
17:30 6,025.12 6,025.41 6,024.91 6,024.95 12,814.0K
17:31 6,024.90 6,024.90 6,022.31 6,024.05 22,536.1K
17:32 6,024.08 6,024.08 6,020.93 6,020.93 12,781.0K
17:33 6,020.30 6,020.30 6,017.68 6,017.68 25,972.4K
17:34 6,021.90 6,026.71 6,020.58 6,026.71 18,433.8K
17:35 6,026.73 6,026.73 6,022.79 6,022.79 15,178.0K
17:36 6,022.89 6,023.15 6,021.39 6,021.39 19,845.0K
17:37 6,021.57 6,022.48 6,016.31 6,016.31 18,728.4K
17:38 6,015.46 6,018.31 6,015.46 6,018.31 25,056.3K
17:39 6,020.85 6,024.16 6,020.85 6,024.16 11,996.7K
17:40 6,023.68 6,024.29 6,022.72 6,023.53 14,852.9K
17:41 6,024.29 6,025.29 6,024.29 6,025.29 11,945.8K
17:42 6,030.79 6,037.90 6,030.79 6,037.28 47,013.2K
17:43 6,038.48 6,038.48 6,034.54 6,034.54 24,022.3K
17:44 6,035.00 6,035.02 6,034.89 6,035.02 16,991.3K
17:45 6,033.84 6,036.24 6,033.76 6,036.11 25,205.5K
17:46 6,035.63 6,036.20 6,034.79 6,034.79 30,655.8K
17:47 6,035.43 6,035.43 6,030.83 6,030.83 11,957.9K
17:48 6,030.79 6,031.04 6,029.94 6,029.94 12,138.6K
17:49 6,031.08 6,031.08 6,019.68 6,019.68 35,194.8K
17:50 6,018.62 6,020.61 6,018.62 6,020.12 24,895.3K
17:51 6,021.43 6,024.47 6,021.43 6,024.47 14,250.7K
17:52 6,025.76 6,026.00 6,024.94 6,025.95 13,034.8K
17:53 6,025.95 6,027.51 6,025.27 6,027.51 11,138.8K
17:54 6,028.99 6,030.36 6,028.99 6,029.89 15,684.9K
17:55 6,030.03 6,030.03 6,027.22 6,027.22 11,736.2K
17:56 6,027.47 6,027.47 6,026.03 6,026.03 16,880.3K
17:57 6,027.10 6,028.76 6,027.10 6,028.45 16,482.9K
17:58 6,029.61 6,030.08 6,028.63 6,028.63 20,706.9K
17:59 6,028.05 6,028.05 6,026.62 6,026.62 29,776.5K
18:00 6,028.39 6,028.39 6,025.92 6,025.92 80,086.2K
18:01 6,026.38 6,026.40 6,025.52 6,026.40 40,039.9K
18:02 6,024.13 6,024.14 6,023.13 6,023.13 35,210.8K
18:03 6,022.25 6,026.67 6,022.25 6,026.67 28,261.4K
18:04 6,026.22 6,028.01 6,025.97 6,028.01 17,778.1K
18:05 6,028.02 6,028.62 6,025.74 6,025.74 16,981.5K
18:06 6,025.32 6,029.70 6,025.32 6,029.70 26,516.5K
18:07 6,028.90 6,028.90 6,027.43 6,027.43 14,334.1K
18:08 6,026.54 6,027.46 6,025.06 6,025.06 31,728.1K
18:09 6,025.79 6,026.80 6,025.34 6,025.34 17,231.3K
18:10 6,027.38 6,027.47 6,027.16 6,027.16 9,668.2K
18:11 6,027.93 6,028.12 6,025.40 6,026.45 21,933.9K
18:12 6,026.63 6,026.63 6,024.00 6,024.13 19,058.2K
18:13 6,024.01 6,024.01 6,022.67 6,022.67 13,167.3K
18:14 6,023.20 6,025.48 6,023.20 6,025.02 15,478.4K
18:15 6,024.40 6,024.40 6,020.99 6,020.99 16,856.4K
18:16 6,020.07 6,020.07 6,019.36 6,019.88 15,738.0K
18:17 6,019.56 6,021.20 6,019.46 6,021.20 20,896.1K
18:18 6,020.48 6,020.59 6,018.81 6,018.81 22,894.9K
18:19 6,017.57 6,017.57 6,015.00 6,015.27 18,809.6K
18:20 6,016.15 6,016.35 6,011.00 6,011.00 24,649.2K
18:21 6,008.94 6,010.58 6,008.94 6,009.57 53,871.1K
18:22 6,009.45 6,010.90 6,008.94 6,010.90 26,155.7K
18:23 6,011.54 6,011.54 6,010.61 6,010.61 15,845.3K
18:24 6,010.20 6,010.20 6,008.22 6,008.22 21,240.9K
18:25 6,007.90 6,008.08 6,006.38 6,006.38 25,005.0K
18:26 6,007.11 6,007.11 6,004.97 6,004.97 40,389.2K
18:27 6,007.33 6,011.36 6,007.33 6,011.36 42,475.4K
18:28 6,010.38 6,013.45 6,010.38 6,012.16 27,690.7K
18:29 6,008.19 6,008.19 6,007.16 6,007.16 36,170.4K
18:30 6,007.96 6,007.96 6,006.02 6,006.19 14,429.2K
18:31 6,001.74 6,002.67 5,999.41 5,999.41 47,897.4K
18:32 5,997.14 5,997.14 5,996.12 5,996.41 36,968.9K
18:33 5,995.94 5,995.94 5,995.14 5,995.58 28,570.8K
18:34 5,995.21 5,999.25 5,995.21 5,999.25 28,408.9K
18:35 6,000.71 6,000.71 5,996.81 5,996.81 16,768.4K
18:36 5,995.43 5,999.31 5,995.43 5,998.12 45,925.6K
18:37 5,997.95 5,999.34 5,997.62 5,997.62 16,473.7K
18:38 5,996.51 5,997.16 5,995.57 5,995.57 22,328.2K
18:39 5,996.81 5,996.81 5,995.30 5,996.69 24,775.2K
18:40 5,995.87 5,995.87 5,995.87 5,995.87 3,141.0K
18:51 5,995.72 5,995.72 5,995.72 5,995.72 46,118.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles