MOEX Metals and Mining (MOEXMM)

MOEXMM
🏛️ Federación Rusa →
5,955.98
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:55 6,714.78 6,715.04 6,714.28 6,714.28 44,915.4K
09:56 6,714.05 6,714.05 6,711.78 6,711.78 17,942.9K
09:57 6,709.40 6,709.40 6,701.42 6,701.42 50,252.4K
09:58 6,700.77 6,701.14 6,699.94 6,700.20 15,183.5K
09:59 6,700.86 6,701.52 6,699.65 6,699.65 16,090.1K
10:00 6,698.76 6,705.71 6,698.76 6,705.71 39,319.1K
10:01 6,709.11 6,709.26 6,708.29 6,709.26 39,978.2K
10:02 6,708.53 6,708.53 6,697.08 6,697.08 36,648.0K
10:03 6,691.80 6,691.80 6,686.59 6,686.59 62,752.3K
10:04 6,686.13 6,694.63 6,686.13 6,689.29 46,678.2K
10:05 6,690.17 6,700.76 6,690.17 6,699.66 45,053.5K
10:06 6,705.83 6,705.83 6,702.54 6,702.54 39,659.3K
10:07 6,701.66 6,702.45 6,696.60 6,696.60 34,285.6K
10:08 6,699.73 6,702.35 6,698.86 6,702.35 23,078.8K
10:09 6,700.14 6,700.14 6,698.78 6,698.78 29,074.6K
10:10 6,698.96 6,704.61 6,698.96 6,704.61 30,093.4K
10:11 6,708.92 6,709.77 6,708.92 6,709.24 40,699.8K
10:12 6,707.59 6,708.43 6,704.31 6,704.31 32,698.3K
10:13 6,704.36 6,704.36 6,699.87 6,699.87 28,850.6K
10:14 6,699.74 6,699.74 6,695.79 6,695.79 24,104.2K
10:15 6,691.28 6,691.28 6,681.78 6,681.78 75,053.3K
10:16 6,679.60 6,682.07 6,679.60 6,679.86 57,120.6K
10:17 6,678.55 6,678.55 6,673.94 6,673.94 25,814.5K
10:18 6,674.93 6,674.93 6,671.87 6,673.32 27,213.1K
10:19 6,670.89 6,671.20 6,670.15 6,670.15 29,910.2K
10:20 6,668.90 6,672.69 6,668.90 6,671.85 34,538.5K
10:21 6,671.69 6,672.78 6,671.35 6,671.81 25,481.2K
10:22 6,670.88 6,675.56 6,670.88 6,675.56 33,173.7K
10:23 6,676.06 6,679.53 6,676.06 6,677.34 33,899.2K
10:24 6,678.43 6,678.43 6,674.53 6,674.53 35,265.1K
10:25 6,672.67 6,672.67 6,668.99 6,668.99 19,852.4K
10:26 6,667.71 6,674.04 6,667.71 6,674.04 35,743.7K
10:27 6,676.07 6,677.72 6,676.07 6,677.72 14,960.8K
10:28 6,678.64 6,680.68 6,678.64 6,680.36 24,108.8K
10:29 6,683.17 6,685.98 6,683.17 6,685.21 30,982.8K
10:30 6,685.52 6,687.66 6,685.52 6,687.66 12,800.3K
10:31 6,685.84 6,686.95 6,680.48 6,680.48 28,504.1K
10:32 6,678.52 6,678.60 6,677.66 6,677.66 29,191.6K
10:33 6,676.66 6,676.66 6,673.78 6,673.78 14,443.0K
10:34 6,673.61 6,673.61 6,670.68 6,671.41 34,012.7K
10:35 6,671.26 6,671.80 6,670.42 6,671.80 24,558.5K
10:36 6,673.21 6,674.05 6,673.21 6,674.05 34,420.6K
10:37 6,673.21 6,673.21 6,671.81 6,671.81 18,356.2K
10:38 6,670.36 6,670.61 6,669.99 6,669.99 17,528.8K
10:39 6,669.08 6,669.13 6,668.59 6,668.59 21,674.1K
10:40 6,669.61 6,669.61 6,666.35 6,666.35 10,971.6K
10:41 6,666.46 6,667.16 6,666.46 6,667.16 21,915.1K
10:42 6,667.92 6,671.37 6,666.35 6,671.37 18,297.3K
10:43 6,674.88 6,681.38 6,674.88 6,680.91 37,608.9K
10:44 6,683.08 6,683.08 6,681.07 6,681.31 25,803.5K
10:45 6,682.35 6,683.87 6,682.35 6,683.50 31,910.9K
10:46 6,684.39 6,684.39 6,683.07 6,683.07 13,417.8K
10:47 6,682.57 6,685.78 6,682.25 6,685.78 13,852.6K
10:48 6,685.52 6,688.10 6,685.52 6,688.10 22,707.9K
10:49 6,688.98 6,688.98 6,687.49 6,687.49 10,717.0K
10:50 6,688.35 6,690.48 6,687.92 6,687.92 18,181.5K
10:51 6,687.38 6,687.38 6,685.69 6,686.79 17,857.5K
10:52 6,686.87 6,689.18 6,686.87 6,689.18 9,146.4K
10:53 6,691.34 6,694.17 6,691.34 6,694.17 29,109.7K
10:54 6,692.87 6,692.87 6,690.46 6,692.42 25,922.7K
10:55 6,692.62 6,692.83 6,692.62 6,692.66 30,232.0K
10:56 6,694.32 6,694.32 6,690.92 6,690.92 16,246.5K
10:57 6,689.05 6,689.05 6,687.27 6,687.27 11,865.3K
10:58 6,686.54 6,686.54 6,681.15 6,681.15 27,286.2K
10:59 6,678.34 6,678.34 6,676.56 6,677.80 69,558.8K
11:00 6,676.63 6,686.26 6,676.63 6,686.26 30,338.7K
11:01 6,685.55 6,685.55 6,684.42 6,684.60 17,414.4K
11:02 6,685.31 6,689.67 6,685.31 6,688.40 16,070.8K
11:03 6,689.34 6,689.34 6,686.45 6,686.91 8,299.4K
11:04 6,688.45 6,688.45 6,687.83 6,688.09 7,896.6K
11:05 6,688.64 6,689.48 6,688.49 6,689.48 29,186.5K
11:06 6,689.44 6,691.19 6,689.34 6,691.19 9,148.4K
11:07 6,691.53 6,697.58 6,691.53 6,697.58 37,198.0K
11:08 6,701.21 6,702.02 6,701.21 6,702.02 29,060.0K
11:09 6,705.28 6,705.28 6,701.28 6,701.31 31,901.6K
11:10 6,702.92 6,703.48 6,701.82 6,701.82 11,783.5K
11:11 6,701.51 6,702.18 6,700.04 6,701.89 12,458.3K
11:12 6,702.46 6,702.46 6,698.67 6,698.67 23,775.1K
11:13 6,696.13 6,696.13 6,694.77 6,695.10 41,318.2K
11:14 6,694.39 6,696.21 6,694.39 6,695.70 18,734.0K
11:15 6,695.62 6,695.66 6,695.30 6,695.38 8,853.5K
11:16 6,693.67 6,693.67 6,691.37 6,692.83 15,118.9K
11:17 6,692.32 6,692.44 6,691.95 6,691.98 12,958.5K
11:18 6,691.93 6,692.40 6,691.42 6,692.40 12,577.7K
11:19 6,695.50 6,695.50 6,694.91 6,695.29 33,522.2K
11:20 6,694.52 6,694.68 6,694.52 6,694.52 16,635.0K
11:21 6,690.76 6,690.76 6,689.37 6,689.72 25,652.0K
11:22 6,691.52 6,691.72 6,690.54 6,690.89 28,505.0K
11:23 6,693.47 6,693.75 6,692.73 6,692.73 13,243.0K
11:24 6,693.56 6,693.56 6,692.88 6,692.90 11,355.8K
11:25 6,693.49 6,694.45 6,693.02 6,694.45 18,529.1K
11:26 6,694.83 6,694.83 6,691.74 6,691.74 17,917.8K
11:27 6,689.18 6,691.05 6,688.42 6,691.05 36,628.4K
11:28 6,691.30 6,691.30 6,689.84 6,690.39 11,138.6K
11:29 6,690.94 6,690.94 6,688.20 6,688.20 11,180.3K
11:30 6,688.14 6,689.40 6,688.14 6,689.12 30,847.4K
11:31 6,688.67 6,688.78 6,688.07 6,688.27 28,003.3K
11:32 6,689.12 6,690.69 6,689.12 6,690.69 34,547.3K
11:33 6,690.50 6,691.77 6,690.50 6,691.77 16,960.5K
11:34 6,691.40 6,691.40 6,690.54 6,690.54 30,266.5K
11:35 6,693.11 6,693.37 6,692.90 6,693.37 63,150.9K
11:36 6,692.91 6,692.91 6,689.73 6,689.73 26,304.4K
11:37 6,690.93 6,690.93 6,688.61 6,688.61 11,641.9K
11:38 6,689.56 6,689.67 6,688.26 6,689.67 8,858.4K
11:39 6,689.12 6,689.32 6,689.12 6,689.25 6,744.7K
11:40 6,689.02 6,689.02 6,688.63 6,688.83 8,272.8K
11:41 6,687.50 6,690.43 6,687.30 6,690.43 10,893.7K
11:42 6,690.82 6,690.82 6,687.66 6,687.66 16,400.8K
11:43 6,686.89 6,687.04 6,686.78 6,686.78 24,084.5K
11:44 6,688.08 6,688.08 6,686.58 6,687.91 24,273.2K
11:45 6,689.32 6,689.32 6,687.56 6,687.56 19,662.1K
11:46 6,686.00 6,686.41 6,686.00 6,686.21 12,319.1K
11:47 6,685.72 6,685.74 6,684.71 6,684.88 21,652.0K
11:48 6,684.21 6,685.51 6,683.96 6,683.96 11,938.0K
11:49 6,684.54 6,686.86 6,684.54 6,684.74 24,307.0K
11:50 6,685.98 6,685.98 6,684.72 6,684.88 22,978.6K
11:51 6,684.23 6,684.23 6,683.39 6,683.39 20,331.3K
11:52 6,683.88 6,683.88 6,683.43 6,683.43 11,527.8K
11:53 6,683.79 6,683.79 6,680.43 6,680.69 54,060.7K
11:54 6,680.40 6,680.40 6,672.12 6,672.12 55,114.4K
11:55 6,669.28 6,671.20 6,669.18 6,671.20 57,177.0K
11:56 6,671.35 6,671.35 6,668.42 6,668.42 46,365.7K
11:57 6,667.38 6,667.38 6,665.09 6,665.79 55,151.9K
11:58 6,665.51 6,665.51 6,663.66 6,664.84 30,948.5K
11:59 6,663.77 6,664.41 6,663.64 6,664.41 52,967.8K
12:00 6,663.10 6,663.10 6,657.39 6,657.39 77,034.6K
12:01 6,656.53 6,657.12 6,655.48 6,655.48 49,133.1K
12:02 6,653.71 6,655.36 6,652.39 6,652.39 75,230.5K
12:03 6,648.15 6,648.15 6,647.09 6,647.25 84,490.1K
12:04 6,647.63 6,648.54 6,646.19 6,646.19 43,777.2K
12:05 6,645.42 6,645.42 6,643.13 6,644.83 56,785.0K
12:06 6,643.77 6,644.39 6,643.42 6,643.42 28,021.2K
12:07 6,643.25 6,644.42 6,641.00 6,641.00 40,306.9K
12:08 6,640.28 6,643.70 6,640.28 6,642.74 80,533.6K
12:09 6,641.94 6,642.01 6,640.43 6,640.43 39,786.5K
12:10 6,639.32 6,640.81 6,638.72 6,638.72 32,231.7K
12:11 6,638.27 6,644.59 6,638.27 6,644.59 40,958.2K
12:12 6,646.46 6,648.58 6,646.46 6,648.58 31,562.3K
12:13 6,648.84 6,648.84 6,644.83 6,644.83 15,614.7K
12:14 6,646.13 6,646.13 6,639.81 6,639.81 11,785.7K
12:15 6,640.18 6,642.12 6,640.18 6,642.12 18,527.9K
12:16 6,645.87 6,649.46 6,645.87 6,649.39 58,632.1K
12:17 6,648.21 6,648.21 6,644.20 6,644.20 14,998.7K
12:18 6,643.94 6,643.94 6,642.34 6,642.64 24,582.6K
12:19 6,642.13 6,644.55 6,642.13 6,643.92 39,417.5K
12:20 6,641.36 6,641.89 6,641.34 6,641.89 50,895.8K
12:21 6,640.87 6,640.87 6,637.00 6,638.94 53,101.7K
12:22 6,640.64 6,640.64 6,639.48 6,639.73 11,006.9K
12:23 6,639.81 6,645.16 6,639.81 6,645.16 18,970.0K
12:24 6,644.92 6,644.92 6,643.35 6,643.42 39,352.9K
12:25 6,643.38 6,643.38 6,642.15 6,642.15 25,550.3K
12:26 6,643.49 6,646.52 6,643.14 6,646.52 20,451.8K
12:27 6,646.38 6,652.96 6,646.38 6,652.96 57,244.5K
12:28 6,653.58 6,654.28 6,653.43 6,654.28 46,927.5K
12:29 6,654.83 6,655.24 6,652.62 6,653.98 32,148.1K
12:30 6,654.50 6,654.81 6,652.49 6,652.49 24,675.4K
12:31 6,651.56 6,651.56 6,649.98 6,649.98 12,496.2K
12:32 6,649.13 6,649.13 6,647.14 6,647.46 26,906.0K
12:33 6,646.16 6,646.16 6,644.98 6,645.72 15,033.8K
12:34 6,646.15 6,646.15 6,644.44 6,645.25 7,197.4K
12:35 6,645.42 6,647.83 6,645.42 6,646.98 20,473.8K
12:36 6,648.27 6,648.27 6,646.09 6,646.09 13,437.0K
12:37 6,644.62 6,645.98 6,644.62 6,645.98 11,055.4K
12:38 6,645.64 6,646.63 6,645.64 6,646.25 10,485.3K
12:39 6,645.64 6,646.54 6,645.56 6,646.50 17,325.4K
12:40 6,647.63 6,648.38 6,647.63 6,648.21 11,262.7K
12:41 6,646.57 6,647.25 6,645.72 6,645.72 18,837.4K
12:42 6,645.68 6,645.68 6,644.53 6,645.19 20,090.6K
12:43 6,645.31 6,645.31 6,642.52 6,642.52 10,765.9K
12:44 6,642.99 6,643.56 6,642.49 6,643.56 9,575.7K
12:45 6,645.78 6,645.78 6,644.83 6,645.38 7,113.0K
12:46 6,645.19 6,645.19 6,644.02 6,644.17 26,809.0K
12:47 6,645.80 6,647.48 6,645.80 6,647.31 15,583.7K
12:48 6,650.23 6,655.31 6,650.23 6,654.20 29,013.5K
12:49 6,654.71 6,654.71 6,652.24 6,652.24 10,492.3K
12:50 6,650.94 6,650.94 6,648.29 6,648.29 27,093.1K
12:51 6,649.93 6,649.93 6,648.24 6,648.24 11,336.7K
12:52 6,648.30 6,649.49 6,648.30 6,648.46 8,955.4K
12:53 6,648.28 6,649.28 6,648.28 6,648.43 6,308.5K
12:54 6,648.21 6,648.93 6,648.10 6,648.46 6,596.3K
12:55 6,648.29 6,649.72 6,648.29 6,648.89 8,889.4K
12:56 6,648.00 6,648.62 6,647.79 6,648.11 7,968.0K
12:57 6,647.86 6,654.12 6,646.81 6,654.12 16,815.1K
12:58 6,655.27 6,656.61 6,655.27 6,656.17 15,311.7K
12:59 6,656.51 6,657.60 6,654.82 6,654.82 27,265.4K
13:00 6,654.63 6,657.34 6,654.63 6,655.06 13,122.0K
13:01 6,655.72 6,659.39 6,655.42 6,659.39 21,421.2K
13:02 6,664.74 6,670.78 6,664.74 6,669.51 62,916.2K
13:03 6,670.69 6,673.42 6,669.45 6,673.42 43,493.0K
13:04 6,674.57 6,678.28 6,673.25 6,677.06 71,314.4K
13:05 6,677.77 6,677.77 6,674.49 6,674.49 47,256.6K
13:06 6,671.63 6,672.12 6,666.70 6,666.70 35,991.8K
13:07 6,665.24 6,667.30 6,661.61 6,667.30 51,240.0K
13:08 6,668.04 6,671.73 6,668.04 6,671.28 30,598.1K
13:09 6,670.51 6,675.99 6,669.52 6,675.99 23,905.3K
13:10 6,679.13 6,683.38 6,679.13 6,682.32 44,038.2K
13:11 6,684.26 6,688.40 6,684.22 6,688.40 54,384.8K
13:12 6,694.90 6,695.55 6,694.23 6,695.55 75,118.1K
13:13 6,694.69 6,694.69 6,689.13 6,689.13 47,344.2K
13:14 6,687.63 6,687.63 6,685.88 6,686.82 9,460.3K
13:15 6,686.24 6,687.51 6,686.24 6,687.51 24,108.9K
13:16 6,686.25 6,691.11 6,686.25 6,691.11 15,414.4K
13:17 6,690.55 6,690.55 6,688.12 6,688.86 19,641.3K
13:18 6,686.75 6,689.24 6,686.05 6,686.05 25,685.8K
13:19 6,686.58 6,688.31 6,686.58 6,688.31 21,745.7K
13:20 6,690.53 6,694.49 6,690.53 6,694.49 19,941.3K
13:21 6,695.29 6,697.97 6,695.29 6,697.97 20,352.2K
13:22 6,699.44 6,703.80 6,699.44 6,703.80 33,408.4K
13:23 6,703.62 6,703.90 6,703.20 6,703.20 30,122.2K
13:24 6,706.87 6,706.87 6,699.61 6,699.61 39,253.4K
13:25 6,699.60 6,702.42 6,699.60 6,701.96 35,241.3K
13:26 6,704.87 6,704.87 6,703.50 6,704.81 31,759.7K
13:27 6,705.14 6,706.06 6,705.14 6,706.06 10,268.1K
13:28 6,706.42 6,710.02 6,706.42 6,709.63 44,470.6K
13:29 6,709.10 6,709.10 6,706.30 6,708.52 99,611.6K
13:30 6,705.54 6,706.90 6,705.54 6,706.36 46,506.2K
13:31 6,706.03 6,706.73 6,705.96 6,706.25 35,909.0K
13:32 6,706.76 6,706.76 6,704.64 6,704.64 36,462.7K
13:33 6,702.92 6,702.92 6,701.12 6,702.90 23,835.6K
13:34 6,705.53 6,706.57 6,703.49 6,706.03 21,330.8K
13:35 6,705.50 6,705.50 6,703.71 6,703.71 11,087.7K
13:36 6,704.39 6,704.39 6,700.52 6,700.52 28,717.3K
13:37 6,700.23 6,700.23 6,699.50 6,699.50 16,581.7K
13:38 6,698.66 6,700.31 6,698.63 6,698.63 21,145.2K
13:39 6,698.05 6,698.05 6,695.03 6,695.03 26,095.1K
13:40 6,695.78 6,695.78 6,692.54 6,692.54 15,710.8K
13:41 6,691.59 6,693.59 6,691.55 6,693.59 9,263.1K
13:42 6,693.17 6,693.17 6,691.78 6,692.36 13,645.0K
13:43 6,690.50 6,692.69 6,690.50 6,692.57 15,530.9K
13:44 6,695.00 6,695.70 6,692.69 6,692.69 15,058.4K
13:45 6,692.35 6,692.89 6,691.07 6,691.07 10,127.9K
13:46 6,691.14 6,692.04 6,690.86 6,692.04 12,627.2K
13:47 6,690.76 6,693.41 6,690.76 6,693.41 18,704.3K
13:48 6,694.70 6,696.78 6,694.70 6,696.78 12,326.9K
13:49 6,697.25 6,701.94 6,697.25 6,701.94 32,453.1K
13:50 6,703.05 6,704.10 6,703.05 6,703.60 18,765.5K
13:51 6,703.41 6,706.79 6,703.41 6,705.54 29,020.9K
13:52 6,705.90 6,705.90 6,704.18 6,704.68 17,567.0K
13:53 6,703.12 6,703.74 6,702.09 6,703.74 22,916.1K
13:54 6,698.13 6,699.40 6,698.13 6,698.26 14,849.9K
13:55 6,697.86 6,698.80 6,696.46 6,696.46 21,989.2K
13:56 6,698.85 6,702.09 6,698.85 6,702.09 13,559.9K
13:57 6,701.08 6,701.08 6,699.47 6,699.64 13,156.7K
13:58 6,701.60 6,702.35 6,701.60 6,702.35 16,116.4K
13:59 6,702.62 6,703.38 6,702.13 6,703.38 12,425.4K
14:00 6,706.40 6,706.40 6,705.34 6,705.92 61,378.3K
14:01 6,706.03 6,706.03 6,705.05 6,705.18 18,691.5K
14:02 6,705.26 6,706.24 6,705.26 6,706.24 12,114.0K
14:03 6,706.08 6,707.44 6,706.08 6,707.44 20,950.2K
14:04 6,706.26 6,706.26 6,705.94 6,706.15 21,464.9K
14:05 6,706.41 6,708.07 6,706.41 6,706.98 13,544.1K
14:06 6,706.59 6,708.23 6,706.59 6,708.23 14,850.1K
14:07 6,709.06 6,711.06 6,709.06 6,711.06 22,037.8K
14:08 6,710.59 6,711.14 6,709.62 6,711.14 27,308.4K
14:09 6,710.75 6,710.75 6,709.44 6,709.64 12,247.7K
14:10 6,708.67 6,709.11 6,708.67 6,709.02 22,905.0K
14:11 6,708.97 6,710.76 6,707.88 6,710.76 44,602.4K
14:12 6,712.25 6,719.38 6,712.25 6,719.38 60,532.4K
14:13 6,721.20 6,722.77 6,721.00 6,722.77 98,392.5K
14:14 6,723.06 6,725.87 6,723.06 6,725.87 53,711.9K
14:15 6,724.93 6,733.84 6,724.93 6,733.84 93,729.4K
14:16 6,735.07 6,737.20 6,735.07 6,736.74 102,214.9K
14:17 6,738.35 6,744.02 6,738.35 6,744.02 78,806.9K
14:18 6,745.22 6,752.50 6,745.22 6,752.50 130,962.0K
14:19 6,751.95 6,751.95 6,750.52 6,750.52 76,238.3K
14:20 6,752.72 6,752.75 6,749.82 6,752.75 94,445.8K
14:21 6,754.14 6,754.14 6,745.93 6,745.93 89,648.0K
14:22 6,745.49 6,747.68 6,745.49 6,747.31 57,741.7K
14:23 6,746.26 6,746.26 6,744.94 6,744.94 43,723.2K
14:24 6,743.68 6,743.68 6,743.27 6,743.52 35,075.5K
14:25 6,743.10 6,745.83 6,743.10 6,745.66 34,367.5K
14:26 6,744.80 6,744.80 6,741.69 6,741.69 25,296.2K
14:27 6,742.10 6,744.41 6,742.10 6,744.41 31,074.4K
14:28 6,743.24 6,747.89 6,743.24 6,747.89 21,571.5K
14:29 6,749.86 6,753.37 6,749.86 6,751.64 53,841.4K
14:30 6,751.15 6,752.95 6,748.67 6,752.95 115,000.8K
14:31 6,752.34 6,752.34 6,750.79 6,750.79 58,495.1K
14:32 6,749.53 6,750.80 6,749.53 6,750.80 28,073.8K
14:33 6,750.38 6,753.09 6,750.38 6,753.09 26,802.3K
14:34 6,752.48 6,753.21 6,752.06 6,753.21 21,824.9K
14:35 6,754.39 6,756.75 6,754.39 6,756.75 31,895.8K
14:36 6,756.51 6,756.51 6,755.24 6,755.24 22,164.3K
14:37 6,755.22 6,758.47 6,755.06 6,758.47 25,508.8K
14:38 6,758.73 6,763.55 6,758.73 6,763.55 68,095.3K
14:39 6,763.19 6,766.59 6,763.19 6,766.54 55,244.0K
14:40 6,764.96 6,770.11 6,764.96 6,768.80 92,974.1K
14:41 6,769.87 6,769.87 6,769.15 6,769.86 56,590.3K
14:42 6,771.14 6,771.37 6,770.81 6,771.37 59,801.3K
14:43 6,775.64 6,775.64 6,771.92 6,775.14 64,937.2K
14:44 6,773.97 6,775.45 6,773.91 6,775.08 48,210.6K
14:45 6,774.76 6,776.26 6,774.03 6,776.26 114,206.5K
14:46 6,776.95 6,776.95 6,775.77 6,775.77 23,836.7K
14:47 6,776.82 6,776.82 6,775.99 6,776.78 18,993.1K
14:48 6,778.04 6,778.04 6,777.48 6,778.04 70,748.0K
14:49 6,774.55 6,774.55 6,770.66 6,770.66 80,319.8K
14:50 6,770.49 6,770.49 6,766.86 6,766.86 54,470.0K
14:51 6,766.22 6,766.22 6,763.84 6,763.84 47,020.2K
14:52 6,763.97 6,763.97 6,760.75 6,760.75 107,058.2K
14:53 6,761.85 6,761.85 6,757.41 6,757.41 20,862.3K
14:54 6,756.78 6,756.78 6,753.30 6,753.30 38,768.8K
14:55 6,753.76 6,757.67 6,753.76 6,757.67 19,493.2K
14:56 6,758.13 6,758.13 6,755.81 6,755.81 16,173.0K
14:57 6,755.32 6,758.26 6,755.32 6,758.26 22,705.1K
14:58 6,754.24 6,757.13 6,754.24 6,757.13 21,389.3K
14:59 6,756.30 6,758.82 6,756.30 6,757.08 18,210.1K
15:00 6,756.93 6,762.21 6,756.93 6,761.78 42,201.9K
15:01 6,762.08 6,764.71 6,762.08 6,764.71 16,880.5K
15:02 6,765.66 6,768.33 6,763.72 6,768.33 25,139.1K
15:03 6,768.98 6,772.97 6,768.98 6,772.97 39,427.9K
15:04 6,775.48 6,778.20 6,774.98 6,774.98 59,615.4K
15:05 6,773.71 6,776.97 6,773.71 6,776.97 21,174.8K
15:06 6,774.28 6,774.28 6,772.27 6,773.40 31,620.8K
15:07 6,773.54 6,773.75 6,771.67 6,771.78 26,315.2K
15:08 6,770.88 6,771.63 6,764.57 6,764.57 31,443.3K
15:09 6,764.53 6,766.04 6,764.46 6,764.46 13,312.2K
15:10 6,763.86 6,763.86 6,761.23 6,761.59 22,050.7K
15:11 6,761.85 6,761.85 6,756.89 6,756.89 36,424.5K
15:12 6,756.91 6,759.22 6,756.87 6,759.22 19,058.1K
15:13 6,760.09 6,762.87 6,759.67 6,762.87 16,408.4K
15:14 6,764.80 6,768.28 6,764.80 6,768.28 21,507.7K
15:15 6,768.35 6,768.35 6,767.22 6,768.12 17,559.1K
15:16 6,769.94 6,770.89 6,768.76 6,769.06 16,611.4K
15:17 6,768.45 6,768.95 6,766.98 6,766.98 10,502.8K
15:18 6,767.51 6,768.15 6,765.52 6,765.52 15,923.7K
15:19 6,763.76 6,763.87 6,763.52 6,763.87 14,817.9K
15:20 6,762.70 6,762.70 6,759.49 6,759.49 22,372.1K
15:21 6,758.89 6,764.77 6,758.89 6,764.77 24,788.7K
15:22 6,764.00 6,764.00 6,761.42 6,761.67 9,152.1K
15:23 6,762.73 6,762.73 6,760.53 6,761.23 8,977.7K
15:24 6,759.69 6,761.70 6,759.69 6,761.70 19,440.0K
15:25 6,759.19 6,759.32 6,758.84 6,758.84 28,328.5K
15:26 6,758.67 6,759.57 6,758.67 6,759.57 25,069.8K
15:27 6,760.06 6,761.57 6,760.06 6,761.57 6,418.6K
15:28 6,761.17 6,761.93 6,759.80 6,759.80 12,757.8K
15:29 6,757.84 6,758.36 6,756.25 6,756.25 18,816.6K
15:30 6,755.04 6,755.31 6,750.52 6,750.52 23,182.6K
15:31 6,748.71 6,749.06 6,747.36 6,747.36 26,497.0K
15:32 6,745.50 6,745.50 6,744.37 6,744.40 43,355.6K
15:33 6,745.49 6,747.15 6,745.49 6,747.15 46,446.8K
15:34 6,747.42 6,749.61 6,746.50 6,746.50 29,064.1K
15:35 6,745.91 6,746.20 6,745.48 6,746.20 8,770.7K
15:36 6,748.18 6,750.80 6,748.18 6,750.80 18,939.6K
15:37 6,752.31 6,754.84 6,752.31 6,754.84 12,036.7K
15:38 6,754.84 6,755.06 6,746.05 6,746.05 19,581.9K
15:39 6,746.24 6,746.24 6,743.95 6,743.95 20,648.8K
15:40 6,743.77 6,745.82 6,743.54 6,745.82 17,080.9K
15:41 6,745.52 6,745.52 6,741.91 6,741.91 16,895.3K
15:42 6,742.47 6,745.11 6,742.13 6,745.11 11,751.5K
15:43 6,744.61 6,746.62 6,744.61 6,746.17 10,308.6K
15:44 6,745.78 6,749.57 6,745.78 6,749.57 15,590.0K
15:45 6,746.37 6,747.86 6,746.37 6,747.86 11,146.6K
15:46 6,747.42 6,748.95 6,747.42 6,748.95 9,270.5K
15:47 6,748.80 6,750.47 6,748.21 6,750.47 10,362.8K
15:48 6,751.74 6,751.74 6,750.79 6,750.79 7,109.9K
15:49 6,749.06 6,749.16 6,748.21 6,748.72 15,765.5K
15:50 6,748.71 6,748.87 6,748.38 6,748.68 2,744.5K
15:51 6,748.91 6,749.51 6,748.91 6,749.51 6,616.6K
15:52 6,751.00 6,752.75 6,751.00 6,752.26 8,313.7K
15:53 6,751.44 6,755.30 6,751.44 6,755.30 22,792.4K
15:54 6,760.40 6,766.41 6,760.40 6,766.41 51,173.1K
15:55 6,764.42 6,767.11 6,763.34 6,763.34 53,693.9K
15:56 6,761.46 6,766.92 6,761.46 6,766.92 49,241.8K
15:57 6,767.51 6,770.74 6,763.64 6,770.74 62,490.8K
15:58 6,771.13 6,771.13 6,765.87 6,765.87 27,065.8K
15:59 6,765.27 6,767.86 6,765.27 6,767.71 15,911.3K
16:00 6,767.88 6,773.71 6,767.80 6,773.71 44,823.2K
16:01 6,774.00 6,776.81 6,774.00 6,775.81 30,673.5K
16:02 6,776.76 6,780.31 6,776.76 6,780.31 37,328.7K
16:03 6,779.33 6,783.34 6,779.33 6,783.34 52,842.8K
16:04 6,783.46 6,783.83 6,782.98 6,783.83 72,537.0K
16:05 6,784.03 6,784.42 6,777.39 6,777.39 50,313.8K
16:06 6,774.90 6,775.71 6,773.74 6,774.70 30,358.8K
16:07 6,772.48 6,772.48 6,770.56 6,770.56 49,586.9K
16:08 6,768.80 6,770.07 6,768.14 6,769.01 65,186.1K
16:09 6,768.54 6,769.09 6,767.77 6,769.09 38,166.8K
16:10 6,770.36 6,773.24 6,770.36 6,772.73 25,147.9K
16:11 6,772.23 6,774.11 6,772.23 6,772.61 21,076.3K
16:12 6,773.90 6,774.47 6,769.95 6,769.95 36,288.6K
16:13 6,768.28 6,768.28 6,766.93 6,767.61 26,534.3K
16:14 6,766.80 6,768.11 6,766.72 6,768.11 29,118.9K
16:15 6,767.91 6,770.61 6,767.91 6,770.61 14,666.0K
16:16 6,770.65 6,771.17 6,770.50 6,771.17 10,763.9K
16:17 6,771.23 6,771.79 6,770.86 6,771.79 21,078.9K
16:18 6,771.91 6,771.92 6,771.14 6,771.17 12,130.7K
16:19 6,771.08 6,771.08 6,768.88 6,769.08 10,802.1K
16:20 6,767.93 6,769.60 6,767.93 6,768.56 17,395.8K
16:21 6,770.00 6,773.36 6,770.00 6,772.54 22,240.4K
16:22 6,772.35 6,772.35 6,771.39 6,771.86 8,523.0K
16:23 6,771.82 6,772.58 6,771.82 6,772.58 9,440.2K
16:24 6,774.95 6,776.80 6,774.95 6,776.80 18,041.7K
16:25 6,775.91 6,777.90 6,775.91 6,777.90 11,575.3K
16:26 6,777.65 6,779.14 6,777.65 6,779.14 15,364.3K
16:27 6,779.43 6,780.66 6,778.94 6,780.66 21,944.6K
16:28 6,780.39 6,780.39 6,776.83 6,776.83 19,074.1K
16:29 6,776.77 6,776.77 6,773.96 6,774.50 10,501.7K
16:30 6,775.32 6,777.18 6,775.32 6,776.78 11,181.9K
16:31 6,775.92 6,775.97 6,774.96 6,775.92 7,794.9K
16:32 6,775.69 6,777.76 6,775.69 6,777.76 14,895.5K
16:33 6,780.31 6,781.44 6,780.31 6,781.44 24,485.7K
16:34 6,783.03 6,783.03 6,782.11 6,782.36 17,759.2K
16:35 6,782.83 6,782.99 6,781.78 6,782.99 26,527.7K
16:36 6,785.04 6,788.15 6,785.04 6,788.15 48,716.1K
16:37 6,788.32 6,790.18 6,788.32 6,789.75 24,911.5K
16:38 6,789.42 6,790.43 6,789.42 6,790.43 34,939.9K
16:39 6,790.52 6,793.80 6,790.40 6,793.80 52,215.2K
16:40 6,795.12 6,799.54 6,795.12 6,799.54 117,839.5K
16:41 6,798.43 6,800.14 6,798.43 6,800.12 150,015.1K
16:42 6,800.56 6,800.56 6,799.09 6,799.43 39,328.8K
16:43 6,798.80 6,800.44 6,798.80 6,800.23 22,728.0K
16:44 6,796.78 6,797.58 6,791.91 6,791.91 33,425.1K
16:45 6,792.39 6,792.39 6,790.98 6,791.04 21,838.3K
16:46 6,791.35 6,791.35 6,790.57 6,790.89 22,554.9K
16:47 6,790.06 6,793.32 6,790.06 6,793.32 15,581.6K
16:48 6,793.95 6,795.74 6,793.95 6,795.65 11,766.9K
16:49 6,795.35 6,795.35 6,793.48 6,794.24 17,742.8K
16:50 6,796.33 6,796.37 6,795.91 6,795.91 17,117.2K
16:51 6,796.63 6,798.14 6,796.63 6,798.14 23,879.5K
16:52 6,797.10 6,797.30 6,794.98 6,796.13 19,040.1K
16:53 6,796.85 6,796.85 6,795.51 6,795.98 14,468.8K
16:54 6,795.80 6,797.66 6,795.80 6,797.26 22,124.1K
16:55 6,796.36 6,796.36 6,792.22 6,792.22 87,977.9K
16:56 6,791.17 6,792.71 6,791.17 6,792.69 32,008.8K
16:57 6,790.10 6,790.10 6,789.32 6,789.84 32,800.8K
16:58 6,787.14 6,788.46 6,787.14 6,787.72 20,717.5K
16:59 6,788.90 6,788.90 6,787.66 6,787.66 34,809.8K
17:00 6,788.70 6,791.34 6,788.70 6,791.34 36,004.0K
17:01 6,789.35 6,790.38 6,788.74 6,790.38 28,755.7K
17:02 6,790.34 6,790.35 6,788.86 6,788.86 12,660.5K
17:03 6,788.29 6,788.59 6,787.45 6,787.45 14,766.2K
17:04 6,787.39 6,787.75 6,785.04 6,785.04 19,462.2K
17:05 6,783.97 6,784.14 6,782.70 6,782.70 37,495.4K
17:06 6,783.30 6,784.24 6,783.30 6,784.24 19,140.0K
17:07 6,784.37 6,785.66 6,784.37 6,785.23 10,212.6K
17:08 6,785.28 6,786.50 6,785.28 6,785.52 7,490.8K
17:09 6,784.97 6,785.92 6,783.92 6,785.92 10,831.7K
17:10 6,785.90 6,788.33 6,785.75 6,788.33 9,485.3K
17:11 6,788.07 6,788.11 6,787.44 6,787.44 9,088.9K
17:12 6,787.29 6,787.29 6,787.10 6,787.21 7,310.9K
17:13 6,786.69 6,787.39 6,786.69 6,786.97 7,884.6K
17:14 6,786.88 6,787.52 6,786.88 6,787.36 8,373.8K
17:15 6,787.51 6,789.68 6,787.51 6,789.68 26,850.5K
17:16 6,788.47 6,788.47 6,787.53 6,787.53 25,151.6K
17:17 6,787.06 6,787.81 6,787.06 6,787.49 9,774.6K
17:18 6,786.22 6,786.98 6,786.22 6,786.98 11,257.9K
17:19 6,786.88 6,786.88 6,785.86 6,786.14 7,039.6K
17:20 6,784.57 6,786.30 6,784.57 6,785.42 17,713.5K
17:21 6,784.88 6,784.88 6,783.89 6,784.63 15,879.5K
17:22 6,784.32 6,784.32 6,783.55 6,784.21 14,718.5K
17:23 6,782.78 6,783.54 6,782.71 6,783.54 19,618.1K
17:24 6,779.58 6,779.58 6,778.57 6,778.75 20,072.3K
17:25 6,778.18 6,778.18 6,774.20 6,774.20 44,675.6K
17:26 6,773.83 6,774.37 6,769.70 6,769.70 33,564.7K
17:27 6,769.67 6,770.55 6,769.62 6,770.37 16,563.7K
17:28 6,770.72 6,773.31 6,770.72 6,773.31 17,409.9K
17:29 6,775.04 6,778.54 6,775.04 6,777.95 10,928.2K
17:30 6,779.82 6,781.67 6,779.82 6,781.67 15,988.8K
17:31 6,781.03 6,781.03 6,778.35 6,778.71 8,263.3K
17:32 6,779.08 6,780.27 6,778.93 6,778.93 16,408.1K
17:33 6,778.83 6,778.99 6,778.63 6,778.99 11,092.4K
17:34 6,779.90 6,780.74 6,779.68 6,780.74 12,685.9K
17:35 6,782.36 6,784.85 6,782.36 6,784.43 43,185.7K
17:36 6,784.57 6,785.73 6,784.57 6,785.73 55,400.7K
17:37 6,784.65 6,784.65 6,782.88 6,782.88 35,352.3K
17:38 6,781.94 6,782.34 6,781.94 6,782.34 19,324.3K
17:39 6,782.11 6,782.62 6,781.61 6,782.56 18,062.0K
17:40 6,781.78 6,783.13 6,781.78 6,783.13 10,979.1K
17:41 6,783.77 6,791.13 6,783.77 6,789.11 51,322.9K
17:42 6,787.82 6,788.00 6,787.09 6,787.09 19,396.6K
17:43 6,788.17 6,788.27 6,786.61 6,786.61 25,364.0K
17:44 6,785.79 6,785.79 6,783.00 6,783.15 26,454.3K
17:45 6,783.67 6,783.95 6,782.39 6,782.39 15,404.2K
17:46 6,782.84 6,782.84 6,781.42 6,782.22 19,673.8K
17:47 6,782.53 6,782.81 6,782.19 6,782.19 10,333.0K
17:48 6,781.71 6,781.71 6,778.53 6,778.53 43,265.2K
17:49 6,778.49 6,778.49 6,775.70 6,775.70 20,330.9K
17:50 6,776.75 6,778.16 6,776.71 6,778.16 28,530.6K
17:51 6,777.74 6,778.90 6,777.74 6,778.36 21,967.2K
17:52 6,780.12 6,783.01 6,780.12 6,783.01 13,638.6K
17:53 6,782.28 6,782.76 6,782.25 6,782.44 6,494.0K
17:54 6,783.25 6,785.33 6,783.25 6,785.33 34,370.3K
17:55 6,785.19 6,787.72 6,785.19 6,787.72 29,387.2K
17:56 6,788.71 6,788.96 6,788.66 6,788.91 14,706.9K
17:57 6,788.57 6,789.20 6,788.47 6,789.20 9,897.5K
17:58 6,788.82 6,790.76 6,788.82 6,790.76 14,363.1K
17:59 6,791.69 6,791.69 6,790.81 6,791.02 27,534.1K
18:00 6,790.07 6,792.65 6,790.07 6,792.63 34,660.2K
18:01 6,793.12 6,793.25 6,793.10 6,793.10 17,742.7K
18:02 6,795.86 6,797.87 6,794.74 6,794.74 50,237.0K
18:03 6,792.91 6,794.88 6,792.91 6,794.88 42,249.4K
18:04 6,794.28 6,794.28 6,792.69 6,792.69 19,942.4K
18:05 6,792.29 6,793.80 6,792.12 6,792.59 18,457.1K
18:06 6,791.97 6,792.23 6,791.60 6,792.23 13,626.0K
18:07 6,792.47 6,792.95 6,792.47 6,792.95 11,040.2K
18:08 6,792.80 6,792.96 6,791.98 6,792.77 15,490.4K
18:09 6,793.21 6,793.25 6,792.66 6,793.25 12,537.3K
18:10 6,792.42 6,795.08 6,792.42 6,795.08 23,147.8K
18:11 6,796.56 6,799.63 6,795.58 6,799.63 54,656.2K
18:12 6,800.91 6,808.22 6,800.91 6,808.22 67,824.6K
18:13 6,807.49 6,811.22 6,807.49 6,811.22 84,832.7K
18:14 6,811.41 6,813.22 6,811.41 6,812.05 45,479.7K
18:15 6,813.80 6,814.10 6,813.67 6,814.01 60,399.6K
18:16 6,814.68 6,815.24 6,814.56 6,815.08 29,919.0K
18:17 6,815.96 6,815.96 6,812.74 6,812.74 32,104.5K
18:18 6,812.31 6,815.58 6,812.31 6,815.42 91,257.8K
18:19 6,813.96 6,814.78 6,813.96 6,814.40 31,572.5K
18:20 6,814.51 6,814.51 6,813.02 6,813.02 44,321.9K
18:21 6,813.02 6,814.41 6,813.02 6,814.41 14,331.4K
18:22 6,814.77 6,815.21 6,814.77 6,815.11 29,373.6K
18:23 6,814.68 6,819.18 6,814.68 6,818.05 30,986.3K
18:24 6,816.70 6,816.70 6,815.25 6,815.78 35,348.0K
18:25 6,813.74 6,815.64 6,813.74 6,815.58 25,327.1K
18:26 6,817.55 6,817.55 6,815.94 6,817.29 26,203.4K
18:27 6,817.52 6,817.52 6,816.03 6,816.70 13,062.5K
18:28 6,819.52 6,819.54 6,816.45 6,816.45 37,174.4K
18:29 6,817.84 6,820.98 6,817.84 6,820.98 28,529.9K
18:30 6,821.03 6,821.03 6,818.82 6,818.82 14,667.3K
18:31 6,818.96 6,819.11 6,817.26 6,817.26 22,097.7K
18:32 6,816.94 6,817.80 6,816.00 6,816.00 38,165.2K
18:33 6,817.80 6,818.48 6,817.80 6,817.80 17,366.7K
18:34 6,817.72 6,819.22 6,817.72 6,819.22 28,934.8K
18:35 6,818.04 6,818.04 6,815.12 6,815.12 65,079.2K
18:36 6,814.92 6,815.00 6,814.19 6,814.86 44,446.0K
18:37 6,811.95 6,814.85 6,811.95 6,814.85 31,571.8K
18:38 6,814.60 6,816.22 6,814.56 6,816.18 20,545.5K
18:39 6,816.56 6,817.63 6,815.68 6,817.63 26,139.4K
18:40 6,818.17 6,818.17 6,818.17 6,818.17 3,336.1K
18:51 6,820.74 6,820.74 6,820.74 6,820.74 133,546.9K
23:49 6,820.74 6,820.74 6,820.74 6,820.74 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles