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 6,815.52 6,815.52 6,814.37 6,814.37 20,998.8K
09:56 6,815.74 6,816.54 6,815.48 6,816.40 12,202.7K
09:57 6,816.57 6,817.88 6,816.57 6,817.88 2,335.1K
09:58 6,818.89 6,820.38 6,818.89 6,820.38 27,593.0K
09:59 6,820.49 6,821.70 6,819.10 6,821.70 8,867.5K
10:00 6,821.46 6,821.46 6,815.58 6,817.64 47,688.8K
10:01 6,818.33 6,818.33 6,813.18 6,813.18 16,812.4K
10:02 6,811.99 6,811.99 6,805.56 6,805.56 39,922.9K
10:03 6,807.18 6,808.69 6,807.18 6,808.69 19,885.1K
10:04 6,807.65 6,807.65 6,804.69 6,806.69 25,268.4K
10:05 6,807.16 6,807.16 6,804.78 6,806.03 28,699.7K
10:06 6,805.81 6,805.81 6,805.17 6,805.55 23,594.6K
10:07 6,804.77 6,811.54 6,803.87 6,811.54 20,800.1K
10:08 6,813.16 6,816.73 6,813.16 6,816.73 30,676.8K
10:09 6,817.09 6,826.17 6,817.09 6,822.66 44,276.5K
10:10 6,824.58 6,825.17 6,822.32 6,825.01 23,444.5K
10:11 6,825.62 6,825.62 6,818.58 6,818.81 40,985.4K
10:12 6,814.60 6,821.66 6,814.60 6,821.66 50,227.2K
10:13 6,821.12 6,822.12 6,817.79 6,822.12 21,881.3K
10:14 6,821.95 6,822.01 6,818.16 6,818.16 6,518.1K
10:15 6,815.51 6,815.66 6,812.98 6,815.66 18,853.3K
10:16 6,817.44 6,817.44 6,813.54 6,814.13 38,434.5K
10:17 6,813.56 6,817.48 6,813.56 6,817.48 24,104.4K
10:18 6,816.58 6,819.54 6,816.58 6,819.36 17,434.5K
10:19 6,815.92 6,817.16 6,815.61 6,817.16 9,326.5K
10:20 6,820.70 6,821.63 6,820.70 6,821.47 18,680.1K
10:21 6,823.94 6,824.62 6,820.13 6,820.86 41,457.1K
10:22 6,820.95 6,822.01 6,820.95 6,822.01 16,264.7K
10:23 6,821.53 6,821.96 6,821.51 6,821.64 9,226.4K
10:24 6,819.87 6,819.87 6,814.54 6,816.04 19,951.8K
10:25 6,816.23 6,817.18 6,815.82 6,815.85 17,007.7K
10:26 6,817.09 6,817.09 6,815.61 6,815.65 16,484.5K
10:27 6,814.91 6,814.91 6,811.46 6,811.46 16,955.1K
10:28 6,809.85 6,810.77 6,809.23 6,810.77 44,565.9K
10:29 6,809.83 6,810.56 6,809.83 6,810.56 11,463.0K
10:30 6,809.39 6,810.60 6,809.39 6,810.60 19,705.1K
10:31 6,811.21 6,811.66 6,809.57 6,809.57 14,987.5K
10:32 6,810.46 6,813.74 6,810.46 6,813.74 13,185.8K
10:33 6,814.05 6,814.05 6,813.37 6,813.37 5,877.1K
10:34 6,809.23 6,812.14 6,809.23 6,812.12 31,222.9K
10:35 6,812.11 6,812.61 6,810.58 6,812.61 30,943.6K
10:36 6,811.88 6,812.79 6,808.94 6,812.79 17,875.0K
10:37 6,812.03 6,812.03 6,808.02 6,809.34 16,319.4K
10:38 6,808.41 6,808.41 6,807.49 6,807.49 15,898.0K
10:39 6,809.26 6,809.36 6,808.85 6,809.30 8,213.8K
10:40 6,806.93 6,807.08 6,806.93 6,807.08 18,194.0K
10:41 6,808.47 6,809.10 6,808.47 6,808.96 8,561.6K
10:42 6,810.66 6,812.61 6,810.66 6,812.61 5,289.9K
10:43 6,814.08 6,814.08 6,812.49 6,812.49 11,832.2K
10:44 6,812.57 6,818.23 6,812.57 6,818.23 17,780.6K
10:45 6,815.29 6,816.77 6,815.29 6,815.80 17,443.6K
10:46 6,815.65 6,815.65 6,813.59 6,813.67 8,879.0K
10:47 6,813.18 6,813.18 6,810.55 6,812.03 23,087.1K
10:48 6,811.75 6,812.93 6,811.75 6,812.93 9,132.5K
10:49 6,813.45 6,814.01 6,813.45 6,814.01 36,153.6K
10:50 6,813.99 6,813.99 6,810.67 6,810.67 15,522.0K
10:51 6,812.07 6,812.07 6,809.87 6,809.87 11,394.8K
10:52 6,809.42 6,809.42 6,807.63 6,808.02 31,369.2K
10:53 6,808.95 6,813.27 6,808.95 6,811.98 11,137.0K
10:54 6,811.58 6,812.74 6,811.46 6,812.74 11,101.2K
10:55 6,811.12 6,812.46 6,811.12 6,812.46 5,698.3K
10:56 6,811.90 6,811.96 6,811.11 6,811.40 4,999.2K
10:57 6,811.72 6,813.71 6,811.72 6,813.71 16,416.1K
10:58 6,813.65 6,816.05 6,813.65 6,816.05 17,532.8K
10:59 6,815.54 6,818.46 6,815.54 6,818.46 40,830.7K
11:00 6,819.11 6,823.46 6,819.11 6,823.00 52,523.6K
11:01 6,823.45 6,824.05 6,823.45 6,824.02 24,440.0K
11:02 6,824.57 6,825.52 6,824.21 6,825.52 21,110.4K
11:03 6,825.79 6,827.87 6,825.79 6,827.87 50,625.4K
11:04 6,829.77 6,831.18 6,829.23 6,830.06 78,716.4K
11:05 6,831.62 6,835.24 6,831.56 6,835.24 37,533.1K
11:06 6,836.98 6,839.95 6,836.98 6,838.33 44,306.1K
11:07 6,837.06 6,837.06 6,834.79 6,836.25 29,282.0K
11:08 6,836.76 6,836.76 6,834.76 6,834.76 22,725.6K
11:09 6,838.75 6,843.92 6,838.75 6,843.92 120,250.4K
11:10 6,841.53 6,841.53 6,838.58 6,838.65 36,130.7K
11:11 6,836.98 6,836.98 6,835.54 6,836.68 21,366.3K
11:12 6,836.74 6,837.78 6,836.61 6,837.78 13,091.7K
11:13 6,838.70 6,840.41 6,837.61 6,837.61 17,806.3K
11:14 6,836.97 6,840.01 6,836.97 6,840.01 24,619.3K
11:15 6,840.14 6,840.14 6,836.36 6,836.36 26,230.9K
11:16 6,834.87 6,840.87 6,834.87 6,840.87 32,846.6K
11:17 6,840.05 6,840.05 6,837.43 6,837.43 42,370.3K
11:18 6,837.95 6,839.02 6,837.95 6,839.02 7,446.8K
11:19 6,840.18 6,840.18 6,839.35 6,839.97 11,899.6K
11:20 6,839.01 6,839.01 6,831.18 6,831.27 45,582.4K
11:21 6,830.09 6,833.60 6,830.09 6,833.60 16,151.4K
11:22 6,833.37 6,835.86 6,833.37 6,835.86 11,260.8K
11:23 6,835.18 6,835.39 6,834.56 6,834.56 20,242.1K
11:24 6,832.24 6,833.75 6,832.24 6,833.75 11,526.5K
11:25 6,834.30 6,835.09 6,834.30 6,834.75 18,188.6K
11:26 6,835.58 6,836.59 6,835.58 6,836.51 12,115.6K
11:27 6,837.44 6,837.71 6,836.93 6,837.61 16,760.6K
11:28 6,836.64 6,837.33 6,836.64 6,837.20 12,581.9K
11:29 6,836.16 6,836.16 6,832.50 6,832.50 33,898.7K
11:30 6,833.25 6,834.98 6,833.22 6,834.98 10,115.1K
11:31 6,835.61 6,835.70 6,833.68 6,833.68 19,054.5K
11:32 6,834.59 6,834.59 6,832.54 6,832.91 18,008.6K
11:33 6,833.33 6,833.49 6,832.59 6,832.59 24,899.7K
11:34 6,831.94 6,831.94 6,829.49 6,829.49 13,548.5K
11:35 6,827.97 6,829.64 6,825.03 6,825.03 54,341.3K
11:36 6,821.88 6,823.02 6,821.26 6,823.02 43,065.1K
11:37 6,822.33 6,822.33 6,820.76 6,820.76 14,501.2K
11:38 6,820.87 6,821.60 6,820.22 6,821.60 17,548.0K
11:39 6,821.40 6,823.59 6,821.40 6,823.59 14,772.8K
11:40 6,822.82 6,822.82 6,821.70 6,822.11 15,062.0K
11:41 6,822.44 6,824.48 6,822.44 6,824.48 16,960.8K
11:42 6,824.42 6,824.94 6,823.53 6,823.53 51,541.0K
11:43 6,823.95 6,828.17 6,823.95 6,828.17 29,597.8K
11:44 6,829.48 6,832.48 6,829.48 6,831.50 20,895.9K
11:45 6,830.82 6,830.82 6,826.58 6,826.58 13,589.8K
11:46 6,824.45 6,825.15 6,824.35 6,825.15 12,760.2K
11:47 6,824.51 6,826.69 6,824.51 6,826.69 15,104.0K
11:48 6,828.58 6,828.58 6,827.23 6,827.23 8,602.9K
11:49 6,828.48 6,828.77 6,827.44 6,827.44 5,120.0K
11:50 6,828.02 6,828.02 6,824.12 6,824.12 17,108.6K
11:51 6,823.67 6,825.40 6,823.67 6,824.04 11,100.8K
11:52 6,824.50 6,825.01 6,823.87 6,823.87 16,212.7K
11:53 6,823.47 6,823.47 6,821.91 6,821.91 22,529.6K
11:54 6,822.47 6,822.47 6,820.65 6,820.65 15,707.4K
11:55 6,820.89 6,823.96 6,820.89 6,823.96 16,734.2K
11:56 6,823.37 6,823.37 6,822.99 6,823.18 7,278.8K
11:57 6,823.13 6,823.13 6,822.31 6,822.31 6,496.7K
11:58 6,822.31 6,822.31 6,821.34 6,821.34 10,994.3K
11:59 6,821.56 6,821.70 6,821.42 6,821.43 13,392.8K
12:00 6,821.28 6,821.66 6,820.79 6,820.79 13,813.6K
12:01 6,819.99 6,820.13 6,819.14 6,820.13 28,837.3K
12:02 6,819.19 6,820.42 6,819.19 6,820.24 17,160.7K
12:03 6,820.81 6,821.25 6,820.32 6,821.25 7,250.3K
12:04 6,821.23 6,823.40 6,821.23 6,823.40 22,534.1K
12:05 6,823.93 6,826.06 6,823.93 6,826.06 16,546.2K
12:06 6,827.31 6,827.31 6,824.22 6,824.22 21,270.1K
12:07 6,825.26 6,826.00 6,823.15 6,823.15 23,789.5K
12:08 6,823.46 6,826.80 6,823.46 6,826.80 5,079.5K
12:09 6,827.72 6,827.72 6,826.44 6,826.50 5,503.2K
12:10 6,826.69 6,826.69 6,819.27 6,819.27 30,475.4K
12:11 6,820.37 6,821.03 6,818.95 6,819.82 14,129.3K
12:12 6,819.99 6,819.99 6,818.19 6,818.19 15,481.2K
12:13 6,818.60 6,818.60 6,816.30 6,816.30 20,508.3K
12:14 6,816.76 6,816.76 6,814.52 6,814.52 20,707.2K
12:15 6,814.47 6,814.47 6,813.14 6,814.23 33,497.1K
12:16 6,814.64 6,814.64 6,809.39 6,809.39 45,041.9K
12:17 6,809.42 6,809.42 6,807.29 6,807.80 71,413.4K
12:18 6,808.49 6,809.03 6,808.08 6,808.08 20,381.8K
12:19 6,806.98 6,806.98 6,806.24 6,806.46 18,094.7K
12:20 6,805.06 6,805.83 6,804.64 6,804.64 20,446.2K
12:21 6,804.37 6,805.70 6,804.37 6,805.70 24,651.7K
12:22 6,807.25 6,808.30 6,807.25 6,808.30 16,969.7K
12:23 6,808.95 6,811.69 6,808.95 6,811.69 20,922.8K
12:24 6,811.48 6,812.77 6,811.31 6,812.77 13,283.3K
12:25 6,812.55 6,812.55 6,809.70 6,809.70 9,970.7K
12:26 6,809.53 6,809.53 6,808.20 6,808.20 8,325.1K
12:27 6,806.55 6,807.55 6,806.43 6,807.55 10,901.0K
12:28 6,806.77 6,806.77 6,802.83 6,802.83 16,814.8K
12:29 6,803.64 6,804.54 6,802.88 6,804.24 16,783.8K
12:30 6,804.85 6,804.85 6,803.70 6,804.26 17,583.9K
12:31 6,805.55 6,808.59 6,805.55 6,808.59 11,737.4K
12:32 6,808.49 6,808.49 6,807.19 6,807.19 5,552.7K
12:33 6,805.58 6,806.03 6,803.97 6,804.06 44,114.3K
12:34 6,803.31 6,804.62 6,803.31 6,804.62 7,116.8K
12:35 6,805.54 6,805.54 6,803.21 6,803.46 7,550.4K
12:36 6,803.91 6,804.47 6,803.88 6,804.35 9,124.2K
12:37 6,806.54 6,809.49 6,806.54 6,809.49 39,016.6K
12:38 6,812.26 6,812.37 6,810.71 6,811.37 24,471.5K
12:39 6,812.67 6,812.67 6,809.69 6,810.88 8,935.3K
12:40 6,811.02 6,812.85 6,811.02 6,812.40 25,045.9K
12:41 6,813.59 6,814.33 6,812.77 6,814.33 12,541.3K
12:42 6,813.79 6,817.73 6,813.79 6,815.85 22,709.8K
12:43 6,816.70 6,817.36 6,814.30 6,814.30 14,983.1K
12:44 6,813.83 6,814.23 6,813.83 6,814.16 21,066.8K
12:45 6,814.29 6,815.66 6,813.89 6,815.66 14,973.5K
12:46 6,814.71 6,815.94 6,814.71 6,815.94 11,105.0K
12:47 6,815.57 6,815.57 6,813.37 6,813.37 11,535.7K
12:48 6,813.44 6,814.11 6,812.14 6,812.58 9,131.1K
12:49 6,812.92 6,813.52 6,812.87 6,812.87 16,016.4K
12:50 6,812.83 6,814.41 6,812.83 6,814.29 17,662.3K
12:51 6,814.19 6,814.80 6,814.19 6,814.74 7,875.7K
12:52 6,816.55 6,816.70 6,813.21 6,813.21 48,993.8K
12:53 6,813.20 6,814.97 6,812.87 6,814.97 12,821.1K
12:54 6,815.49 6,817.31 6,815.49 6,817.31 14,220.7K
12:55 6,817.15 6,817.15 6,815.83 6,816.16 7,864.3K
12:56 6,816.26 6,816.26 6,815.06 6,815.54 8,860.3K
12:57 6,815.47 6,816.23 6,815.17 6,816.23 6,988.1K
12:58 6,813.39 6,819.24 6,813.39 6,819.10 19,079.9K
12:59 6,818.93 6,820.52 6,818.93 6,820.21 18,980.7K
13:00 6,819.40 6,819.40 6,817.69 6,817.69 11,772.9K
13:01 6,816.22 6,817.12 6,816.03 6,816.03 10,319.6K
13:02 6,815.63 6,816.16 6,815.55 6,816.16 4,954.0K
13:03 6,817.35 6,817.51 6,816.89 6,817.50 12,111.3K
13:04 6,818.47 6,819.45 6,818.41 6,819.00 18,741.0K
13:05 6,820.87 6,821.20 6,818.76 6,818.76 34,973.2K
13:06 6,815.96 6,816.38 6,815.80 6,815.80 11,099.3K
13:07 6,815.84 6,815.84 6,813.13 6,813.25 10,662.6K
13:08 6,813.43 6,813.43 6,810.96 6,810.96 28,552.9K
13:09 6,810.44 6,812.00 6,810.44 6,812.00 10,973.4K
13:10 6,812.09 6,812.37 6,811.49 6,811.49 16,710.5K
13:11 6,811.54 6,812.98 6,811.54 6,812.98 7,815.3K
13:12 6,812.95 6,812.95 6,811.74 6,812.14 6,068.2K
13:13 6,810.86 6,810.86 6,809.92 6,810.21 6,597.6K
13:14 6,810.49 6,811.67 6,810.49 6,811.67 8,216.3K
13:15 6,811.04 6,811.04 6,810.83 6,810.93 7,163.1K
13:16 6,811.93 6,812.94 6,811.90 6,812.94 8,591.4K
13:17 6,812.25 6,812.25 6,811.92 6,811.92 3,065.6K
13:18 6,811.98 6,812.37 6,811.98 6,812.37 5,887.0K
13:19 6,812.57 6,813.45 6,812.57 6,813.45 4,486.1K
13:20 6,813.63 6,814.22 6,813.63 6,814.07 3,630.1K
13:21 6,814.22 6,814.22 6,811.90 6,811.90 8,896.7K
13:22 6,810.44 6,811.65 6,808.79 6,808.79 5,725.1K
13:23 6,806.69 6,806.69 6,805.23 6,805.34 40,887.6K
13:24 6,805.48 6,808.92 6,805.48 6,808.92 15,863.2K
13:25 6,809.07 6,809.32 6,808.99 6,809.04 10,319.1K
13:26 6,809.74 6,810.89 6,809.74 6,810.34 5,061.3K
13:27 6,809.35 6,809.66 6,808.45 6,809.66 9,865.8K
13:28 6,811.07 6,811.92 6,811.05 6,811.92 14,522.6K
13:29 6,812.88 6,816.23 6,812.88 6,816.23 8,753.4K
13:30 6,816.95 6,817.64 6,816.69 6,817.64 12,168.4K
13:31 6,818.84 6,820.78 6,818.84 6,819.12 30,672.6K
13:32 6,822.83 6,825.08 6,822.48 6,825.08 52,365.4K
13:33 6,824.80 6,824.81 6,824.16 6,824.81 20,481.6K
13:34 6,824.87 6,826.86 6,824.87 6,826.86 37,796.6K
13:35 6,827.04 6,827.04 6,825.64 6,826.41 16,921.6K
13:36 6,825.78 6,826.58 6,825.62 6,826.58 27,228.4K
13:37 6,826.13 6,827.37 6,826.13 6,827.37 14,106.5K
13:38 6,829.24 6,830.11 6,829.02 6,830.11 48,296.6K
13:39 6,830.21 6,831.69 6,827.93 6,827.93 59,228.8K
13:40 6,828.43 6,833.54 6,828.43 6,833.54 27,574.5K
13:41 6,834.14 6,834.14 6,833.15 6,833.16 15,056.8K
13:42 6,833.95 6,836.13 6,833.95 6,834.11 49,177.5K
13:43 6,834.16 6,834.16 6,833.28 6,833.28 19,908.5K
13:44 6,833.48 6,834.22 6,833.48 6,833.89 27,746.3K
13:45 6,834.04 6,835.02 6,834.04 6,834.91 13,408.0K
13:46 6,835.40 6,835.40 6,834.85 6,834.85 19,840.1K
13:47 6,835.23 6,835.79 6,834.99 6,835.79 16,471.1K
13:48 6,836.06 6,837.91 6,836.06 6,837.40 17,017.8K
13:49 6,837.48 6,838.40 6,833.47 6,834.34 28,459.7K
13:50 6,831.13 6,833.91 6,831.13 6,833.83 10,648.3K
13:51 6,834.15 6,834.67 6,833.90 6,833.90 8,206.4K
13:52 6,833.93 6,835.80 6,833.43 6,835.80 21,931.0K
13:53 6,836.20 6,836.63 6,836.07 6,836.63 25,357.6K
13:54 6,838.25 6,838.26 6,837.54 6,837.54 19,039.0K
13:55 6,838.00 6,838.54 6,837.91 6,838.47 20,917.1K
13:56 6,837.94 6,838.60 6,837.46 6,837.46 27,330.1K
13:57 6,837.60 6,840.10 6,837.60 6,840.10 33,777.9K
13:58 6,838.60 6,839.70 6,838.60 6,839.70 12,301.2K
13:59 6,840.55 6,841.07 6,839.76 6,841.07 22,425.3K
14:00 6,839.21 6,842.01 6,839.21 6,842.01 23,465.0K
14:01 6,842.94 6,844.72 6,842.94 6,844.72 42,944.0K
14:02 6,845.93 6,845.93 6,844.55 6,844.55 33,914.9K
14:03 6,844.60 6,844.60 6,843.42 6,843.52 20,997.1K
14:04 6,843.08 6,843.08 6,842.24 6,842.96 14,610.2K
14:05 6,842.93 6,842.93 6,840.25 6,841.88 19,204.1K
14:06 6,842.43 6,843.15 6,842.43 6,842.86 27,808.1K
14:07 6,843.17 6,844.00 6,843.01 6,844.00 13,824.7K
14:08 6,842.70 6,844.11 6,842.02 6,844.11 30,871.5K
14:09 6,844.61 6,844.82 6,843.83 6,843.88 18,979.5K
14:10 6,843.52 6,844.31 6,843.52 6,844.31 17,432.7K
14:11 6,844.13 6,845.58 6,844.13 6,845.46 39,299.9K
14:12 6,845.55 6,847.16 6,845.55 6,846.31 19,490.9K
14:13 6,847.48 6,848.06 6,847.48 6,847.78 14,905.7K
14:14 6,848.71 6,849.54 6,848.71 6,849.15 21,320.2K
14:15 6,849.21 6,850.85 6,849.21 6,850.61 29,385.7K
14:16 6,850.24 6,850.36 6,850.09 6,850.09 10,006.0K
14:17 6,849.67 6,850.26 6,849.34 6,849.34 33,033.3K
14:18 6,849.93 6,850.63 6,849.90 6,850.63 15,985.1K
14:19 6,850.45 6,850.61 6,850.05 6,850.61 14,129.4K
14:20 6,850.17 6,851.14 6,850.17 6,851.14 8,590.0K
14:21 6,851.15 6,851.19 6,848.66 6,848.66 10,395.5K
14:22 6,847.78 6,848.92 6,847.78 6,848.92 12,228.0K
14:23 6,849.53 6,849.53 6,848.68 6,848.68 10,699.7K
14:24 6,847.06 6,848.29 6,846.95 6,847.43 27,810.6K
14:25 6,847.06 6,848.18 6,847.06 6,848.18 20,748.8K
14:26 6,847.99 6,847.99 6,847.44 6,847.44 43,978.9K
14:27 6,848.43 6,848.90 6,847.55 6,847.55 22,449.0K
14:28 6,846.62 6,847.36 6,845.78 6,847.36 21,184.0K
14:29 6,848.26 6,849.65 6,848.08 6,849.65 15,820.9K
14:30 6,849.36 6,850.54 6,849.36 6,849.87 10,411.9K
14:31 6,849.81 6,849.81 6,849.26 6,849.71 6,898.7K
14:32 6,850.03 6,850.25 6,849.42 6,849.51 10,248.5K
14:33 6,849.01 6,849.51 6,848.84 6,848.84 11,834.7K
14:34 6,849.36 6,849.36 6,848.44 6,848.92 27,705.9K
14:35 6,848.54 6,849.70 6,848.54 6,849.45 45,973.3K
14:36 6,851.39 6,851.39 6,849.43 6,849.43 34,765.7K
14:37 6,849.67 6,850.00 6,848.73 6,850.00 10,225.3K
14:38 6,850.65 6,851.80 6,850.65 6,851.45 26,108.7K
14:39 6,850.72 6,852.32 6,850.72 6,851.33 27,271.8K
14:40 6,851.76 6,856.26 6,851.76 6,856.26 41,055.1K
14:41 6,855.27 6,862.33 6,855.27 6,862.33 97,431.9K
14:42 6,860.94 6,861.85 6,860.17 6,860.17 31,362.3K
14:43 6,859.40 6,860.19 6,859.40 6,860.19 8,916.4K
14:44 6,861.00 6,862.04 6,860.91 6,861.56 37,445.4K
14:45 6,861.03 6,862.86 6,861.03 6,862.85 26,770.7K
14:46 6,863.41 6,864.86 6,863.41 6,864.86 60,783.0K
14:47 6,865.45 6,865.45 6,863.30 6,863.30 37,825.4K
14:48 6,863.59 6,863.95 6,863.09 6,863.09 28,978.0K
14:49 6,861.85 6,861.85 6,859.69 6,859.69 44,127.9K
14:50 6,860.56 6,861.91 6,860.56 6,861.91 27,845.7K
14:51 6,861.37 6,863.42 6,861.37 6,863.42 37,319.5K
14:52 6,862.65 6,862.65 6,861.63 6,861.63 16,151.9K
14:53 6,861.09 6,861.09 6,857.96 6,857.96 20,418.1K
14:54 6,858.99 6,859.05 6,857.84 6,857.84 42,511.5K
14:55 6,857.25 6,860.79 6,857.13 6,860.79 34,596.7K
14:56 6,861.29 6,861.29 6,856.18 6,856.18 15,175.1K
14:57 6,856.66 6,856.66 6,851.60 6,851.60 62,765.6K
14:58 6,851.29 6,853.68 6,851.29 6,853.68 32,553.5K
14:59 6,856.64 6,856.99 6,855.32 6,855.32 15,481.5K
15:00 6,855.69 6,856.42 6,855.61 6,856.42 13,309.0K
15:01 6,855.19 6,859.17 6,855.19 6,859.17 19,642.6K
15:02 6,859.65 6,861.41 6,859.65 6,860.89 13,424.0K
15:03 6,860.56 6,861.95 6,860.56 6,861.95 21,251.1K
15:04 6,860.26 6,860.26 6,857.91 6,858.51 15,237.6K
15:05 6,858.56 6,860.18 6,857.45 6,860.18 16,842.4K
15:06 6,859.39 6,860.61 6,859.39 6,859.73 7,259.7K
15:07 6,859.73 6,860.33 6,858.73 6,859.23 13,045.4K
15:08 6,860.20 6,860.23 6,859.46 6,860.06 8,491.4K
15:09 6,861.66 6,863.34 6,861.66 6,863.34 13,532.1K
15:10 6,865.22 6,866.16 6,864.68 6,864.68 26,823.7K
15:11 6,863.05 6,864.25 6,863.05 6,864.25 21,081.7K
15:12 6,864.38 6,864.90 6,863.36 6,864.90 6,551.4K
15:13 6,863.42 6,863.42 6,861.70 6,861.70 11,077.1K
15:14 6,861.63 6,862.22 6,860.54 6,860.54 10,623.7K
15:15 6,859.30 6,859.30 6,856.63 6,858.11 21,591.7K
15:16 6,857.52 6,857.52 6,854.58 6,855.20 10,626.6K
15:17 6,854.24 6,854.97 6,853.97 6,854.41 14,272.5K
15:18 6,853.32 6,853.32 6,851.96 6,852.06 29,241.8K
15:19 6,852.74 6,853.37 6,852.74 6,853.04 12,392.4K
15:20 6,849.89 6,850.73 6,849.89 6,850.27 21,490.4K
15:21 6,851.00 6,852.66 6,851.00 6,852.66 12,702.5K
15:22 6,852.60 6,853.54 6,852.31 6,853.54 16,358.8K
15:23 6,853.04 6,853.22 6,852.49 6,852.49 14,434.5K
15:24 6,852.39 6,852.39 6,851.76 6,851.76 20,495.8K
15:25 6,852.36 6,852.36 6,850.44 6,850.65 20,187.1K
15:26 6,849.08 6,850.86 6,849.08 6,850.64 19,604.0K
15:27 6,850.21 6,850.40 6,850.21 6,850.40 15,335.7K
15:28 6,849.38 6,849.56 6,848.78 6,848.78 7,815.0K
15:29 6,848.81 6,849.64 6,848.81 6,849.64 11,313.7K
15:30 6,850.34 6,850.34 6,848.46 6,849.06 15,510.0K
15:31 6,849.16 6,849.90 6,849.05 6,849.70 8,642.3K
15:32 6,849.55 6,850.68 6,849.55 6,850.68 5,117.8K
15:33 6,851.40 6,851.40 6,850.00 6,850.94 5,737.3K
15:34 6,851.19 6,851.19 6,850.53 6,851.00 4,906.2K
15:35 6,850.53 6,852.57 6,849.70 6,852.57 30,821.4K
15:36 6,853.61 6,853.61 6,848.85 6,848.85 14,000.0K
15:37 6,849.46 6,849.79 6,849.29 6,849.60 15,173.7K
15:38 6,849.24 6,849.24 6,847.15 6,847.18 29,043.2K
15:39 6,847.22 6,848.26 6,847.22 6,847.22 10,074.8K
15:40 6,848.24 6,849.11 6,848.12 6,848.12 13,820.4K
15:41 6,846.70 6,846.70 6,846.24 6,846.40 9,236.5K
15:42 6,846.20 6,846.30 6,845.09 6,846.30 14,046.9K
15:43 6,846.46 6,849.82 6,846.46 6,849.82 7,603.5K
15:44 6,850.99 6,852.82 6,850.99 6,851.28 12,260.4K
15:45 6,851.97 6,852.85 6,851.97 6,852.85 21,839.5K
15:46 6,853.68 6,854.55 6,851.45 6,851.45 15,307.7K
15:47 6,853.82 6,855.72 6,852.68 6,855.72 14,774.9K
15:48 6,855.21 6,857.40 6,854.93 6,857.40 9,788.9K
15:49 6,857.32 6,857.60 6,856.92 6,857.36 23,516.9K
15:50 6,857.92 6,860.12 6,857.92 6,860.12 17,332.3K
15:51 6,859.12 6,859.17 6,858.07 6,859.17 27,638.2K
15:52 6,859.30 6,859.44 6,858.62 6,858.66 13,759.1K
15:53 6,858.99 6,859.35 6,858.99 6,859.35 20,941.1K
15:54 6,859.39 6,859.39 6,858.91 6,859.36 51,326.5K
15:55 6,860.41 6,860.41 6,857.99 6,857.99 30,011.9K
15:56 6,857.86 6,862.11 6,857.86 6,862.11 27,920.5K
15:57 6,862.93 6,865.14 6,862.93 6,864.89 60,709.4K
15:58 6,865.49 6,866.04 6,864.88 6,866.04 14,444.4K
15:59 6,866.39 6,866.42 6,865.51 6,865.51 17,308.8K
16:00 6,866.08 6,867.18 6,866.08 6,866.63 29,921.1K
16:01 6,866.19 6,867.14 6,866.19 6,867.14 14,242.2K
16:02 6,867.76 6,868.00 6,866.61 6,866.61 30,108.0K
16:03 6,867.39 6,867.71 6,867.28 6,867.28 12,601.5K
16:04 6,867.41 6,867.41 6,866.09 6,866.09 8,324.6K
16:05 6,865.16 6,865.16 6,863.65 6,863.65 14,573.6K
16:06 6,860.32 6,862.01 6,860.32 6,861.89 12,271.5K
16:07 6,861.35 6,863.34 6,861.35 6,863.34 27,469.3K
16:08 6,863.28 6,863.34 6,862.69 6,862.69 7,680.2K
16:09 6,861.85 6,861.85 6,860.47 6,861.34 14,315.7K
16:10 6,860.33 6,863.44 6,860.33 6,863.44 45,050.6K
16:11 6,866.24 6,868.29 6,866.24 6,868.29 44,417.6K
16:12 6,867.60 6,869.82 6,867.60 6,869.82 35,259.8K
16:13 6,868.98 6,872.38 6,868.98 6,872.38 50,557.3K
16:14 6,871.11 6,874.50 6,871.11 6,874.50 72,466.5K
16:15 6,873.05 6,873.05 6,869.56 6,869.56 43,716.3K
16:16 6,868.81 6,868.81 6,868.41 6,868.69 20,985.2K
16:17 6,868.67 6,871.41 6,868.67 6,871.41 18,740.0K
16:18 6,871.28 6,872.59 6,871.23 6,872.10 11,520.2K
16:19 6,873.73 6,874.08 6,873.64 6,873.91 26,378.5K
16:20 6,874.32 6,874.68 6,873.91 6,874.68 12,391.8K
16:21 6,874.51 6,874.70 6,874.12 6,874.12 11,924.7K
16:22 6,872.81 6,873.00 6,872.35 6,872.56 19,596.9K
16:23 6,872.34 6,872.34 6,871.28 6,871.69 19,223.2K
16:24 6,870.53 6,870.53 6,868.12 6,868.12 23,510.4K
16:25 6,868.00 6,868.25 6,867.70 6,868.25 10,817.1K
16:26 6,865.76 6,866.35 6,865.15 6,866.35 25,027.0K
16:27 6,865.37 6,866.87 6,865.37 6,866.47 17,237.0K
16:28 6,865.77 6,867.43 6,865.69 6,866.12 20,958.5K
16:29 6,866.77 6,869.39 6,866.77 6,868.38 17,232.1K
16:30 6,867.16 6,867.16 6,865.50 6,865.50 71,974.8K
16:31 6,866.63 6,867.79 6,866.02 6,866.02 20,721.6K
16:32 6,865.36 6,865.42 6,863.96 6,865.42 17,871.9K
16:33 6,864.83 6,866.29 6,863.92 6,866.29 16,503.2K
16:34 6,866.86 6,866.86 6,865.65 6,865.65 25,109.8K
16:35 6,866.31 6,866.31 6,863.08 6,863.52 21,356.3K
16:36 6,862.61 6,864.67 6,862.61 6,864.67 39,325.0K
16:37 6,865.96 6,865.96 6,864.15 6,865.35 20,339.6K
16:38 6,865.72 6,868.14 6,865.72 6,868.14 19,944.3K
16:39 6,868.13 6,868.92 6,867.84 6,868.92 15,544.4K
16:40 6,869.90 6,870.96 6,869.90 6,870.96 52,480.8K
16:41 6,870.50 6,873.02 6,870.50 6,873.02 21,926.1K
16:42 6,874.10 6,874.10 6,872.57 6,872.57 23,062.7K
16:43 6,873.06 6,873.06 6,872.69 6,872.69 18,810.0K
16:44 6,872.08 6,872.76 6,872.08 6,872.76 17,085.3K
16:45 6,871.94 6,871.94 6,871.34 6,871.34 18,954.1K
16:46 6,867.42 6,870.78 6,867.42 6,870.78 23,082.5K
16:47 6,871.08 6,871.86 6,871.08 6,871.86 15,672.1K
16:48 6,870.99 6,871.69 6,870.99 6,871.46 11,309.9K
16:49 6,872.03 6,872.26 6,870.07 6,870.07 10,269.5K
16:50 6,869.50 6,869.50 6,868.56 6,868.56 10,900.4K
16:51 6,869.70 6,870.47 6,868.47 6,870.47 7,735.4K
16:52 6,870.19 6,870.19 6,869.31 6,869.31 11,631.2K
16:53 6,868.96 6,868.96 6,867.18 6,867.18 24,011.2K
16:54 6,867.49 6,868.44 6,867.49 6,868.12 22,869.0K
16:55 6,869.08 6,870.36 6,869.08 6,870.36 15,060.2K
16:56 6,871.31 6,871.39 6,870.90 6,871.04 13,624.6K
16:57 6,871.25 6,871.25 6,870.25 6,870.25 23,788.5K
16:58 6,869.93 6,870.39 6,869.05 6,869.05 9,178.8K
16:59 6,868.01 6,869.20 6,867.87 6,869.02 15,299.5K
17:00 6,869.30 6,871.82 6,869.30 6,870.97 22,445.8K
17:01 6,869.39 6,869.39 6,868.15 6,868.15 10,242.7K
17:02 6,870.09 6,870.97 6,870.09 6,870.18 35,365.8K
17:03 6,869.95 6,871.90 6,869.95 6,871.90 26,078.7K
17:04 6,871.95 6,873.34 6,871.95 6,873.06 17,911.4K
17:05 6,873.18 6,873.39 6,873.03 6,873.39 11,876.8K
17:06 6,872.13 6,874.24 6,872.13 6,874.24 22,387.2K
17:07 6,873.86 6,874.05 6,872.99 6,874.05 18,514.6K
17:08 6,875.40 6,877.12 6,875.40 6,876.87 25,467.4K
17:09 6,876.73 6,877.93 6,876.73 6,877.93 10,686.4K
17:10 6,877.99 6,878.05 6,876.47 6,876.76 19,909.4K
17:11 6,876.39 6,877.65 6,876.39 6,877.27 18,389.6K
17:12 6,876.98 6,876.98 6,876.41 6,876.82 9,659.6K
17:13 6,876.80 6,878.17 6,876.80 6,878.17 23,128.6K
17:14 6,879.68 6,879.68 6,878.19 6,878.19 12,349.7K
17:15 6,877.44 6,878.52 6,877.44 6,877.89 14,227.2K
17:16 6,876.80 6,876.80 6,876.14 6,876.31 20,561.1K
17:17 6,877.44 6,877.75 6,877.36 6,877.36 23,310.7K
17:18 6,877.54 6,879.31 6,877.54 6,879.31 22,203.1K
17:19 6,880.19 6,881.30 6,880.19 6,881.00 30,998.6K
17:20 6,881.51 6,881.51 6,880.93 6,881.07 16,811.6K
17:21 6,879.65 6,880.94 6,879.65 6,880.94 10,994.2K
17:22 6,883.01 6,883.93 6,882.77 6,883.93 48,876.2K
17:23 6,883.50 6,885.84 6,883.50 6,885.05 19,639.2K
17:24 6,886.17 6,886.22 6,884.14 6,884.14 19,270.4K
17:25 6,883.85 6,883.85 6,882.42 6,883.37 23,306.4K
17:26 6,882.66 6,882.83 6,881.82 6,881.82 19,464.5K
17:27 6,881.79 6,882.34 6,881.79 6,881.97 10,978.9K
17:28 6,881.58 6,882.67 6,881.58 6,882.67 14,029.6K
17:29 6,882.52 6,882.87 6,881.64 6,881.64 15,961.3K
17:30 6,881.72 6,882.36 6,881.61 6,882.36 15,375.0K
17:31 6,881.84 6,881.84 6,880.72 6,880.72 12,742.9K
17:32 6,880.13 6,880.13 6,879.46 6,879.72 12,723.6K
17:33 6,878.50 6,878.56 6,877.75 6,877.75 12,452.8K
17:34 6,877.81 6,878.28 6,877.17 6,877.17 10,651.3K
17:35 6,877.92 6,878.83 6,877.92 6,878.61 7,231.2K
17:36 6,879.07 6,879.45 6,878.95 6,879.32 12,696.5K
17:37 6,878.36 6,878.36 6,876.47 6,876.47 17,998.7K
17:38 6,876.36 6,877.87 6,876.36 6,877.39 12,255.9K
17:39 6,877.60 6,878.11 6,876.97 6,878.11 9,802.9K
17:40 6,878.05 6,879.36 6,878.05 6,879.36 7,512.9K
17:41 6,879.77 6,880.65 6,879.77 6,880.34 6,709.1K
17:42 6,880.34 6,880.34 6,879.94 6,880.18 6,697.2K
17:43 6,879.88 6,879.90 6,879.22 6,879.22 12,264.6K
17:44 6,879.24 6,879.84 6,879.24 6,879.39 12,926.0K
17:45 6,879.53 6,879.53 6,876.98 6,876.98 30,789.4K
17:46 6,875.03 6,875.91 6,875.03 6,875.81 30,861.1K
17:47 6,875.76 6,877.29 6,875.69 6,876.89 13,649.8K
17:48 6,877.64 6,879.92 6,877.64 6,879.81 14,402.8K
17:49 6,879.89 6,880.17 6,879.39 6,880.17 13,502.2K
17:50 6,880.51 6,880.51 6,879.84 6,879.84 9,242.5K
17:51 6,879.99 6,880.35 6,879.40 6,879.56 20,738.0K
17:52 6,880.41 6,880.76 6,879.77 6,879.77 9,082.5K
17:53 6,880.56 6,881.92 6,880.44 6,880.44 16,954.7K
17:54 6,880.72 6,881.07 6,880.50 6,880.96 9,632.2K
17:55 6,880.73 6,881.27 6,879.93 6,881.27 13,294.2K
17:56 6,882.28 6,883.24 6,882.28 6,883.24 25,166.8K
17:57 6,883.28 6,883.42 6,882.83 6,883.35 25,024.7K
17:58 6,884.09 6,886.12 6,884.09 6,886.12 29,495.0K
17:59 6,885.50 6,886.73 6,884.73 6,886.73 10,298.2K
18:00 6,885.59 6,887.59 6,885.59 6,886.49 14,214.3K
18:01 6,886.63 6,886.63 6,884.41 6,884.41 26,839.7K
18:02 6,884.13 6,884.53 6,883.57 6,884.53 32,789.5K
18:03 6,884.27 6,884.72 6,882.19 6,882.19 20,445.5K
18:04 6,881.46 6,881.53 6,881.03 6,881.22 8,731.6K
18:05 6,881.96 6,882.52 6,881.96 6,882.45 10,338.2K
18:06 6,882.79 6,884.60 6,882.70 6,884.60 13,883.8K
18:07 6,885.70 6,887.10 6,885.70 6,887.10 11,724.8K
18:08 6,886.21 6,886.61 6,886.20 6,886.30 8,173.2K
18:09 6,886.79 6,886.79 6,886.28 6,886.72 10,070.9K
18:10 6,886.51 6,886.96 6,886.51 6,886.92 27,584.9K
18:11 6,886.40 6,886.47 6,886.10 6,886.47 18,207.6K
18:12 6,886.81 6,887.68 6,886.81 6,887.68 32,296.0K
18:13 6,887.54 6,888.10 6,887.54 6,888.10 10,500.3K
18:14 6,887.54 6,888.85 6,887.54 6,888.85 33,019.7K
18:15 6,888.65 6,889.43 6,888.65 6,889.09 35,021.5K
18:16 6,889.16 6,889.16 6,887.66 6,887.81 80,325.7K
18:17 6,885.63 6,885.94 6,885.26 6,885.26 27,636.4K
18:18 6,886.37 6,886.99 6,885.88 6,886.99 28,739.3K
18:19 6,886.00 6,887.03 6,885.87 6,887.03 14,068.7K
18:20 6,886.95 6,886.95 6,885.60 6,885.60 32,247.1K
18:21 6,885.41 6,885.90 6,884.98 6,884.98 22,496.8K
18:22 6,884.83 6,885.34 6,882.98 6,882.98 105,887.7K
18:23 6,883.54 6,883.88 6,883.22 6,883.88 13,078.7K
18:24 6,883.81 6,885.31 6,883.81 6,885.31 12,253.9K
18:25 6,884.96 6,885.63 6,884.36 6,885.63 24,155.6K
18:26 6,884.57 6,885.99 6,884.57 6,884.65 60,108.9K
18:27 6,884.59 6,886.00 6,884.59 6,885.06 31,158.5K
18:28 6,885.16 6,887.12 6,885.16 6,886.91 49,609.2K
18:29 6,887.45 6,887.45 6,884.87 6,884.87 33,232.7K
18:30 6,884.46 6,884.89 6,880.80 6,881.19 45,479.8K
18:31 6,881.03 6,883.05 6,881.03 6,883.05 38,150.8K
18:32 6,881.98 6,883.26 6,881.59 6,881.59 25,473.6K
18:33 6,882.58 6,882.58 6,881.54 6,881.54 32,282.2K
18:34 6,882.48 6,882.48 6,881.57 6,882.41 21,276.8K
18:35 6,882.63 6,882.63 6,882.12 6,882.12 30,286.6K
18:36 6,882.40 6,882.59 6,882.25 6,882.25 20,709.5K
18:37 6,881.46 6,881.46 6,880.97 6,880.97 14,320.6K
18:38 6,880.37 6,880.57 6,878.56 6,878.56 40,259.2K
18:39 6,877.68 6,880.04 6,877.68 6,878.90 136,305.2K
18:40 6,881.16 6,881.16 6,881.16 6,881.16 11,708.0K
18:51 6,879.97 6,879.97 6,879.97 6,879.97 167,020.0K
23:49 6,879.97 6,879.97 6,879.97 6,879.97 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles