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 6,925.85 6,926.35 6,925.85 6,925.86 235,983.3K
09:56 6,926.44 6,927.14 6,925.50 6,927.14 31,480.0K
09:57 6,926.45 6,927.21 6,926.45 6,926.94 61,556.4K
09:58 6,926.89 6,929.93 6,926.89 6,929.93 40,864.9K
09:59 6,929.40 6,929.48 6,928.61 6,928.76 26,556.3K
10:00 6,930.64 6,930.64 6,916.72 6,916.72 144,961.4K
10:01 6,921.18 6,921.18 6,918.87 6,919.58 54,276.7K
10:02 6,918.83 6,920.84 6,917.62 6,917.62 56,715.8K
10:03 6,917.33 6,917.51 6,915.23 6,917.51 83,576.0K
10:04 6,918.97 6,920.00 6,915.98 6,915.98 55,704.9K
10:05 6,911.58 6,914.56 6,911.58 6,914.56 79,590.8K
10:06 6,915.40 6,915.40 6,912.22 6,912.22 75,741.9K
10:07 6,911.74 6,914.42 6,911.74 6,914.42 50,795.5K
10:08 6,915.25 6,915.25 6,914.41 6,914.41 57,476.8K
10:09 6,914.33 6,916.62 6,912.66 6,916.62 82,602.8K
10:10 6,915.62 6,915.62 6,910.65 6,910.65 42,876.0K
10:11 6,911.43 6,913.71 6,911.28 6,912.97 24,035.5K
10:12 6,912.05 6,915.52 6,911.18 6,914.16 20,507.8K
10:13 6,915.01 6,915.01 6,913.93 6,914.34 18,603.7K
10:14 6,911.73 6,913.51 6,911.73 6,912.77 46,486.8K
10:15 6,913.55 6,913.55 6,911.40 6,911.40 60,713.3K
10:16 6,914.04 6,914.04 6,908.05 6,908.05 75,728.9K
10:17 6,908.58 6,909.72 6,908.58 6,909.72 35,339.7K
10:18 6,906.85 6,906.85 6,904.26 6,904.26 49,278.3K
10:19 6,904.64 6,904.64 6,901.79 6,902.39 43,719.1K
10:20 6,902.65 6,902.65 6,901.57 6,901.97 30,285.4K
10:21 6,901.90 6,902.49 6,901.09 6,901.77 38,277.2K
10:22 6,902.24 6,902.50 6,901.64 6,902.50 67,333.8K
10:23 6,901.76 6,904.25 6,901.76 6,903.64 30,767.8K
10:24 6,903.35 6,903.84 6,903.31 6,903.84 34,459.9K
10:25 6,903.18 6,903.18 6,900.50 6,900.88 23,376.8K
10:26 6,900.71 6,902.44 6,900.71 6,901.66 42,487.1K
10:27 6,901.78 6,902.10 6,901.55 6,901.55 34,330.8K
10:28 6,900.69 6,902.87 6,900.69 6,902.87 20,650.6K
10:29 6,902.46 6,902.87 6,901.76 6,901.76 15,096.1K
10:30 6,902.03 6,902.03 6,900.95 6,901.77 29,845.1K
10:31 6,901.37 6,901.37 6,900.23 6,900.48 51,360.4K
10:32 6,899.85 6,899.85 6,896.72 6,896.72 61,994.8K
10:33 6,896.71 6,898.70 6,893.82 6,893.82 54,188.3K
10:34 6,894.14 6,894.14 6,892.62 6,892.77 37,461.1K
10:35 6,892.64 6,895.90 6,892.64 6,895.90 28,189.7K
10:36 6,896.01 6,897.29 6,896.01 6,897.29 42,831.0K
10:37 6,898.00 6,900.12 6,898.00 6,900.12 40,107.6K
10:38 6,900.09 6,901.88 6,898.93 6,901.88 25,715.0K
10:39 6,902.18 6,903.01 6,900.95 6,900.95 41,379.2K
10:40 6,901.67 6,901.73 6,901.11 6,901.13 21,718.4K
10:41 6,900.78 6,902.07 6,900.73 6,900.83 18,346.7K
10:42 6,901.13 6,901.13 6,897.63 6,897.93 34,004.2K
10:43 6,897.42 6,897.42 6,896.53 6,896.61 18,787.2K
10:44 6,896.42 6,896.46 6,895.93 6,896.46 19,404.2K
10:45 6,897.18 6,897.68 6,895.08 6,895.08 47,066.0K
10:46 6,890.72 6,894.84 6,890.72 6,894.84 43,968.2K
10:47 6,896.60 6,903.09 6,896.60 6,903.09 35,676.0K
10:48 6,899.37 6,899.37 6,897.44 6,897.44 13,759.3K
10:49 6,898.54 6,899.80 6,898.54 6,899.36 13,587.2K
10:50 6,898.02 6,898.02 6,897.40 6,897.75 15,453.0K
10:51 6,898.59 6,898.59 6,897.95 6,897.95 13,137.1K
10:52 6,898.40 6,900.55 6,898.40 6,900.55 24,628.4K
10:53 6,899.80 6,901.52 6,899.80 6,901.52 36,995.3K
10:54 6,901.91 6,902.57 6,900.42 6,900.42 26,350.8K
10:55 6,900.47 6,900.47 6,899.56 6,899.56 8,517.4K
10:56 6,898.40 6,898.40 6,894.14 6,894.14 37,855.6K
10:57 6,892.45 6,892.78 6,890.26 6,890.26 25,616.3K
10:58 6,892.21 6,894.30 6,892.21 6,894.30 11,509.0K
10:59 6,893.88 6,893.88 6,891.94 6,892.57 20,260.0K
11:00 6,891.07 6,893.90 6,891.07 6,892.16 35,707.4K
11:01 6,894.00 6,894.00 6,890.76 6,892.04 26,774.4K
11:02 6,893.02 6,894.21 6,893.02 6,893.84 64,439.7K
11:03 6,893.82 6,895.75 6,893.82 6,895.75 29,119.9K
11:04 6,894.82 6,898.37 6,894.45 6,898.37 24,926.1K
11:05 6,901.40 6,901.40 6,899.68 6,899.68 47,614.3K
11:06 6,902.50 6,902.89 6,902.00 6,902.45 78,210.5K
11:07 6,901.60 6,902.87 6,901.60 6,902.53 27,026.5K
11:08 6,901.55 6,903.70 6,901.55 6,902.72 40,712.3K
11:09 6,902.12 6,902.67 6,901.94 6,902.67 22,547.0K
11:10 6,902.54 6,903.32 6,902.54 6,903.32 15,838.3K
11:11 6,903.33 6,903.86 6,903.33 6,903.86 26,099.4K
11:12 6,903.45 6,903.93 6,902.69 6,903.21 34,346.5K
11:13 6,903.67 6,903.67 6,900.71 6,900.71 36,392.5K
11:14 6,901.29 6,901.88 6,900.74 6,900.74 30,175.9K
11:15 6,900.01 6,900.86 6,898.87 6,898.87 48,328.2K
11:16 6,899.81 6,900.33 6,899.54 6,900.33 57,064.2K
11:17 6,900.41 6,900.41 6,899.32 6,900.24 70,422.7K
11:18 6,900.13 6,900.13 6,898.33 6,898.56 23,213.2K
11:19 6,899.54 6,900.94 6,899.12 6,900.94 22,455.5K
11:20 6,900.73 6,904.26 6,900.73 6,904.26 52,240.5K
11:21 6,904.35 6,906.31 6,904.35 6,906.31 39,806.5K
11:22 6,906.78 6,907.86 6,905.80 6,907.50 27,006.1K
11:23 6,908.72 6,909.65 6,908.49 6,909.65 48,771.5K
11:24 6,910.17 6,910.20 6,909.68 6,909.68 50,697.0K
11:25 6,908.36 6,909.60 6,908.36 6,909.47 22,400.4K
11:26 6,908.96 6,908.96 6,904.06 6,904.06 45,944.4K
11:27 6,904.45 6,904.45 6,899.62 6,899.62 69,783.8K
11:28 6,899.36 6,899.89 6,899.36 6,899.44 18,414.2K
11:29 6,899.32 6,899.92 6,896.11 6,896.11 47,047.7K
11:30 6,895.41 6,895.41 6,894.38 6,894.92 34,450.2K
11:31 6,894.35 6,895.79 6,894.35 6,894.77 25,857.7K
11:32 6,893.31 6,893.68 6,891.35 6,891.35 25,257.2K
11:33 6,891.42 6,892.77 6,890.80 6,892.77 29,148.8K
11:34 6,892.03 6,892.87 6,892.00 6,892.13 22,887.0K
11:35 6,891.86 6,892.33 6,891.78 6,892.33 14,623.0K
11:36 6,893.38 6,893.92 6,893.38 6,893.92 20,534.9K
11:37 6,893.74 6,895.86 6,892.94 6,892.94 30,204.2K
11:38 6,894.52 6,895.40 6,894.52 6,895.40 20,251.7K
11:39 6,895.39 6,895.56 6,895.24 6,895.56 14,024.9K
11:40 6,895.44 6,896.25 6,895.30 6,896.25 9,817.2K
11:41 6,895.46 6,896.68 6,894.88 6,894.88 9,115.4K
11:42 6,895.58 6,895.58 6,893.62 6,893.62 24,734.6K
11:43 6,893.69 6,894.05 6,893.66 6,893.66 15,983.2K
11:44 6,893.30 6,893.40 6,892.23 6,892.32 24,305.0K
11:45 6,890.88 6,890.88 6,885.03 6,885.03 71,261.4K
11:46 6,885.94 6,885.94 6,884.26 6,884.26 54,464.6K
11:47 6,883.61 6,885.04 6,883.61 6,883.98 22,664.8K
11:48 6,884.43 6,885.08 6,882.83 6,882.83 21,912.1K
11:49 6,881.40 6,881.40 6,876.81 6,876.81 71,678.2K
11:50 6,875.83 6,875.83 6,873.29 6,873.29 63,130.9K
11:51 6,873.14 6,874.67 6,873.14 6,874.34 69,285.6K
11:52 6,874.84 6,876.18 6,874.62 6,874.62 31,347.4K
11:53 6,875.48 6,875.74 6,873.62 6,873.62 44,591.3K
11:54 6,873.61 6,873.83 6,871.86 6,871.86 35,718.5K
11:55 6,871.74 6,871.74 6,868.98 6,868.98 34,124.7K
11:56 6,868.48 6,868.48 6,861.17 6,861.17 64,218.7K
11:57 6,860.34 6,860.34 6,856.89 6,856.89 112,360.6K
11:58 6,856.99 6,856.99 6,854.72 6,854.72 44,554.4K
11:59 6,853.16 6,853.16 6,849.05 6,849.52 76,418.1K
12:00 6,851.76 6,853.36 6,850.43 6,853.36 59,675.0K
12:01 6,857.39 6,858.42 6,857.39 6,858.03 54,231.7K
12:02 6,859.39 6,859.39 6,856.29 6,856.29 33,811.7K
12:03 6,857.02 6,857.48 6,854.67 6,854.67 37,217.9K
12:04 6,855.21 6,855.21 6,852.06 6,852.13 32,108.4K
12:05 6,850.47 6,850.64 6,849.56 6,849.56 41,088.2K
12:06 6,848.75 6,848.75 6,847.76 6,848.65 40,314.6K
12:07 6,849.54 6,852.32 6,849.54 6,852.18 19,899.2K
12:08 6,855.51 6,857.74 6,855.51 6,857.74 25,797.3K
12:09 6,857.46 6,857.46 6,854.42 6,854.42 34,013.1K
12:10 6,854.52 6,856.45 6,854.52 6,856.45 22,364.6K
12:11 6,858.22 6,859.46 6,858.22 6,859.20 15,440.1K
12:12 6,859.37 6,859.55 6,859.04 6,859.36 31,046.2K
12:13 6,859.68 6,860.08 6,858.26 6,858.26 11,539.4K
12:14 6,855.78 6,856.08 6,855.58 6,856.08 14,038.9K
12:15 6,858.20 6,858.20 6,855.66 6,855.84 8,581.0K
12:16 6,855.34 6,856.45 6,855.34 6,856.45 6,307.3K
12:17 6,855.15 6,855.15 6,850.48 6,850.48 36,095.2K
12:18 6,848.70 6,849.27 6,847.85 6,847.85 31,391.8K
12:19 6,847.11 6,850.43 6,847.11 6,849.57 22,209.6K
12:20 6,849.84 6,851.68 6,849.84 6,851.68 19,715.9K
12:21 6,853.20 6,854.72 6,853.20 6,854.19 23,697.4K
12:22 6,854.73 6,856.31 6,854.73 6,855.65 54,548.7K
12:23 6,855.95 6,855.95 6,854.91 6,854.91 22,737.7K
12:24 6,854.40 6,854.69 6,853.94 6,854.69 16,112.6K
12:25 6,854.76 6,854.76 6,854.37 6,854.37 16,842.4K
12:26 6,855.52 6,855.52 6,854.17 6,855.06 27,679.3K
12:27 6,855.12 6,855.12 6,853.70 6,853.70 25,425.9K
12:28 6,852.55 6,856.27 6,852.55 6,856.27 16,321.5K
12:29 6,858.05 6,859.39 6,858.05 6,859.39 19,910.2K
12:30 6,858.15 6,860.29 6,858.13 6,860.29 26,332.7K
12:31 6,859.67 6,860.20 6,859.46 6,859.46 19,664.9K
12:32 6,858.60 6,858.60 6,857.23 6,857.23 24,793.4K
12:33 6,857.27 6,858.57 6,856.05 6,856.05 33,622.1K
12:34 6,858.13 6,858.13 6,856.20 6,856.20 15,915.8K
12:35 6,855.95 6,857.99 6,855.95 6,857.99 14,135.1K
12:36 6,859.62 6,862.39 6,859.62 6,862.39 23,920.1K
12:37 6,861.60 6,861.60 6,861.06 6,861.36 14,019.7K
12:38 6,861.63 6,862.94 6,861.63 6,862.94 16,145.3K
12:39 6,863.26 6,863.26 6,862.44 6,862.44 10,714.6K
12:40 6,862.48 6,863.19 6,862.48 6,863.12 12,359.8K
12:41 6,862.80 6,862.80 6,861.67 6,862.06 11,967.2K
12:42 6,862.15 6,862.23 6,861.97 6,861.97 11,360.6K
12:43 6,861.73 6,862.34 6,861.20 6,862.34 26,556.9K
12:44 6,861.45 6,861.45 6,860.23 6,860.36 28,647.4K
12:45 6,860.55 6,862.15 6,860.55 6,860.74 24,825.1K
12:46 6,861.16 6,861.16 6,858.54 6,858.54 18,847.1K
12:47 6,859.31 6,860.45 6,859.31 6,860.05 19,240.0K
12:48 6,860.01 6,860.69 6,859.23 6,860.25 36,345.7K
12:49 6,859.82 6,863.97 6,859.82 6,863.21 16,807.4K
12:50 6,862.84 6,862.84 6,860.40 6,862.04 12,376.5K
12:51 6,862.63 6,863.03 6,862.34 6,863.03 11,370.3K
12:52 6,862.85 6,862.85 6,859.45 6,860.92 26,367.7K
12:53 6,861.62 6,862.60 6,861.62 6,861.85 13,461.6K
12:54 6,862.90 6,863.21 6,862.60 6,862.60 12,277.9K
12:55 6,863.19 6,863.19 6,858.97 6,858.97 19,838.6K
12:56 6,858.47 6,858.47 6,857.16 6,857.16 20,381.9K
12:57 6,856.94 6,857.55 6,856.68 6,856.68 38,336.7K
12:58 6,857.78 6,858.75 6,857.52 6,858.39 10,253.2K
12:59 6,858.23 6,858.90 6,858.23 6,858.90 19,180.4K
13:00 6,858.43 6,860.09 6,858.43 6,859.39 14,600.8K
13:01 6,857.00 6,859.58 6,857.00 6,858.11 15,219.9K
13:02 6,859.18 6,859.18 6,858.64 6,858.71 9,329.5K
13:03 6,858.67 6,858.82 6,858.06 6,858.82 17,246.7K
13:04 6,858.85 6,861.12 6,858.85 6,860.83 10,459.1K
13:05 6,861.27 6,862.95 6,861.27 6,862.95 12,485.6K
13:06 6,862.70 6,862.70 6,861.52 6,861.52 6,466.7K
13:07 6,861.97 6,862.62 6,861.97 6,862.13 6,664.2K
13:08 6,861.80 6,861.86 6,861.25 6,861.45 5,749.7K
13:09 6,861.55 6,862.04 6,861.46 6,862.04 9,096.2K
13:10 6,862.42 6,864.45 6,862.42 6,864.34 15,346.7K
13:11 6,864.50 6,865.46 6,864.36 6,865.03 13,995.9K
13:12 6,865.31 6,865.31 6,864.71 6,865.18 13,961.8K
13:13 6,863.46 6,864.86 6,863.02 6,864.86 21,470.1K
13:14 6,865.24 6,866.37 6,865.24 6,865.56 24,638.9K
13:15 6,866.25 6,866.25 6,865.12 6,865.28 12,462.0K
13:16 6,865.20 6,865.20 6,863.74 6,863.74 5,375.7K
13:17 6,863.89 6,863.89 6,863.44 6,863.55 8,612.2K
13:18 6,863.39 6,863.92 6,863.07 6,863.07 7,513.5K
13:19 6,864.03 6,864.03 6,863.02 6,863.02 19,011.1K
13:20 6,863.29 6,863.51 6,862.71 6,863.51 6,131.7K
13:21 6,863.80 6,863.80 6,863.30 6,863.74 5,985.7K
13:22 6,863.70 6,864.85 6,863.70 6,864.32 7,796.4K
13:23 6,864.20 6,864.34 6,864.13 6,864.34 5,453.0K
13:24 6,864.90 6,864.90 6,864.36 6,864.42 13,874.0K
13:25 6,863.84 6,864.03 6,863.61 6,863.61 9,396.4K
13:26 6,863.90 6,864.05 6,863.89 6,863.89 9,532.3K
13:27 6,864.53 6,864.83 6,864.25 6,864.25 10,072.2K
13:28 6,864.54 6,864.72 6,863.18 6,863.18 10,825.7K
13:29 6,863.44 6,863.47 6,863.20 6,863.47 6,304.6K
13:30 6,863.14 6,863.14 6,862.01 6,862.19 5,673.1K
13:31 6,861.91 6,862.77 6,861.26 6,861.26 6,827.9K
13:32 6,860.26 6,860.83 6,859.28 6,859.28 11,058.4K
13:33 6,859.22 6,859.38 6,858.65 6,858.65 26,035.7K
13:34 6,858.34 6,858.34 6,857.17 6,858.05 22,622.0K
13:35 6,857.37 6,857.37 6,851.60 6,851.60 38,110.8K
13:36 6,852.41 6,852.94 6,851.51 6,852.94 43,770.0K
13:37 6,852.55 6,853.16 6,852.25 6,852.25 10,495.5K
13:38 6,852.38 6,852.71 6,851.85 6,851.85 15,460.0K
13:39 6,852.08 6,852.61 6,851.53 6,852.27 8,354.4K
13:40 6,853.67 6,853.67 6,851.05 6,851.05 31,329.0K
13:41 6,849.50 6,850.06 6,849.50 6,850.06 18,798.3K
13:42 6,852.26 6,852.72 6,851.22 6,852.72 6,293.4K
13:43 6,851.24 6,852.35 6,851.24 6,851.67 16,788.2K
13:44 6,851.53 6,851.53 6,850.89 6,850.89 6,212.3K
13:45 6,849.37 6,850.00 6,848.21 6,848.21 22,268.1K
13:46 6,847.90 6,847.90 6,846.30 6,846.30 33,281.1K
13:47 6,847.78 6,852.96 6,847.78 6,852.96 16,409.7K
13:48 6,852.84 6,852.89 6,852.56 6,852.84 6,435.7K
13:49 6,853.09 6,853.09 6,850.31 6,852.67 20,060.7K
13:50 6,851.71 6,855.02 6,851.35 6,855.02 13,648.0K
13:51 6,856.75 6,858.18 6,856.66 6,858.11 10,914.8K
13:52 6,858.07 6,858.88 6,857.90 6,858.88 15,031.3K
13:53 6,859.06 6,860.36 6,859.06 6,860.36 21,254.8K
13:54 6,862.72 6,865.49 6,862.72 6,865.49 45,379.7K
13:55 6,866.61 6,866.90 6,864.64 6,864.64 13,353.4K
13:56 6,862.11 6,862.21 6,861.70 6,861.70 16,190.2K
13:57 6,862.50 6,862.52 6,862.30 6,862.52 4,086.0K
13:58 6,862.73 6,862.73 6,861.47 6,861.47 6,103.3K
13:59 6,862.40 6,863.52 6,862.40 6,863.52 10,948.2K
14:00 6,862.63 6,862.63 6,861.27 6,861.27 12,726.5K
14:01 6,861.25 6,861.49 6,860.91 6,860.91 4,310.6K
14:02 6,860.98 6,862.58 6,860.98 6,861.36 10,799.5K
14:03 6,861.37 6,862.61 6,860.95 6,860.95 7,855.7K
14:04 6,861.50 6,862.34 6,861.02 6,861.02 10,263.7K
14:05 6,860.35 6,860.35 6,859.58 6,859.58 9,496.8K
14:06 6,860.08 6,860.08 6,859.21 6,859.21 33,563.9K
14:07 6,859.26 6,860.92 6,859.26 6,859.55 7,955.1K
14:08 6,859.52 6,859.78 6,859.48 6,859.48 7,540.3K
14:09 6,859.60 6,861.28 6,859.60 6,861.28 12,577.4K
14:10 6,860.45 6,862.52 6,860.45 6,862.52 8,292.6K
14:11 6,861.89 6,863.26 6,861.89 6,863.26 9,848.2K
14:12 6,863.54 6,866.08 6,863.54 6,866.08 31,643.8K
14:13 6,866.03 6,868.33 6,866.03 6,868.33 46,632.5K
14:14 6,867.96 6,867.96 6,866.95 6,867.58 14,932.9K
14:15 6,867.60 6,869.32 6,867.60 6,869.32 33,133.8K
14:16 6,870.60 6,870.60 6,869.94 6,869.94 9,330.6K
14:17 6,870.22 6,871.52 6,869.63 6,869.63 15,874.9K
14:18 6,869.72 6,871.10 6,869.72 6,871.10 5,967.3K
14:19 6,876.64 6,876.64 6,873.64 6,873.64 65,451.7K
14:20 6,874.12 6,874.12 6,870.99 6,870.99 9,762.6K
14:21 6,870.27 6,870.95 6,870.27 6,870.62 8,028.0K
14:22 6,870.09 6,872.67 6,870.09 6,872.67 5,761.4K
14:23 6,872.30 6,874.20 6,871.77 6,874.20 11,086.2K
14:24 6,874.14 6,878.39 6,874.14 6,878.39 18,850.7K
14:25 6,878.73 6,878.73 6,876.21 6,876.21 17,227.6K
14:26 6,877.10 6,877.24 6,876.07 6,876.40 14,318.7K
14:27 6,876.01 6,876.01 6,874.47 6,874.91 5,744.0K
14:28 6,875.36 6,878.77 6,875.36 6,878.77 20,775.8K
14:29 6,879.42 6,879.42 6,878.21 6,878.21 12,418.9K
14:30 6,876.73 6,877.16 6,876.73 6,876.99 10,776.7K
14:31 6,876.85 6,876.85 6,874.16 6,874.16 16,813.4K
14:32 6,874.19 6,874.85 6,874.19 6,874.85 3,444.2K
14:33 6,873.10 6,873.10 6,872.02 6,872.42 25,235.4K
14:34 6,872.63 6,872.63 6,870.93 6,870.93 8,021.7K
14:35 6,870.67 6,871.13 6,870.41 6,871.08 6,162.5K
14:36 6,872.28 6,874.39 6,872.28 6,874.39 4,443.0K
14:37 6,873.91 6,875.03 6,873.91 6,875.03 5,339.6K
14:38 6,875.42 6,875.46 6,874.01 6,874.89 10,830.2K
14:39 6,873.84 6,874.39 6,873.84 6,873.84 24,989.0K
14:40 6,874.44 6,875.37 6,874.44 6,875.37 10,259.6K
14:41 6,875.35 6,877.07 6,875.35 6,875.82 16,029.6K
14:42 6,877.25 6,877.38 6,876.09 6,876.42 7,192.2K
14:43 6,876.75 6,878.12 6,876.75 6,877.33 14,823.5K
14:44 6,877.89 6,879.08 6,877.89 6,878.31 7,166.1K
14:45 6,877.18 6,878.50 6,877.18 6,877.99 24,487.0K
14:46 6,879.23 6,881.65 6,879.23 6,881.65 25,571.9K
14:47 6,881.45 6,881.45 6,880.75 6,880.75 11,377.5K
14:48 6,881.04 6,881.04 6,880.11 6,880.41 20,560.7K
14:49 6,878.95 6,878.95 6,877.25 6,877.54 17,298.4K
14:50 6,875.35 6,877.11 6,875.35 6,876.15 7,211.2K
14:51 6,876.44 6,877.90 6,875.31 6,875.31 10,299.9K
14:52 6,874.94 6,875.37 6,874.69 6,874.69 12,131.9K
14:53 6,873.49 6,874.40 6,873.49 6,874.40 6,781.0K
14:54 6,874.40 6,874.40 6,870.09 6,870.93 28,788.4K
14:55 6,870.46 6,872.09 6,869.63 6,872.09 6,241.2K
14:56 6,871.66 6,871.95 6,869.20 6,869.20 21,895.5K
14:57 6,868.72 6,869.35 6,868.72 6,869.22 5,391.1K
14:58 6,868.08 6,868.54 6,867.04 6,868.54 8,450.6K
14:59 6,868.77 6,868.92 6,868.48 6,868.92 5,850.6K
15:00 6,868.79 6,871.00 6,868.79 6,871.00 17,411.3K
15:01 6,871.87 6,872.58 6,871.53 6,871.53 23,610.6K
15:02 6,872.84 6,874.47 6,872.84 6,873.68 9,588.8K
15:03 6,874.64 6,875.22 6,873.44 6,875.22 16,692.9K
15:04 6,875.15 6,875.15 6,873.69 6,873.69 8,261.4K
15:05 6,873.60 6,873.70 6,872.83 6,873.70 6,317.4K
15:06 6,874.70 6,874.70 6,872.83 6,872.83 11,267.0K
15:07 6,873.59 6,873.59 6,870.14 6,870.14 11,893.0K
15:08 6,869.02 6,869.02 6,867.49 6,868.00 17,460.9K
15:09 6,867.31 6,867.31 6,865.40 6,865.40 18,584.5K
15:10 6,866.35 6,867.98 6,865.73 6,867.98 18,671.2K
15:11 6,869.00 6,869.19 6,869.00 6,869.19 4,498.2K
15:12 6,868.64 6,869.92 6,868.64 6,869.07 5,296.7K
15:13 6,869.28 6,869.28 6,868.68 6,868.98 9,580.4K
15:14 6,869.09 6,869.65 6,869.09 6,869.49 8,873.7K
15:15 6,870.54 6,871.21 6,870.54 6,870.76 6,115.1K
15:16 6,871.61 6,872.83 6,871.26 6,872.83 7,554.9K
15:17 6,875.00 6,875.77 6,874.01 6,874.01 8,746.8K
15:18 6,874.54 6,876.62 6,874.54 6,874.55 37,100.6K
15:19 6,875.25 6,875.25 6,874.58 6,875.09 54,463.9K
15:20 6,874.39 6,874.45 6,869.80 6,869.80 50,811.7K
15:21 6,869.40 6,869.40 6,868.19 6,868.19 31,275.9K
15:22 6,868.60 6,869.01 6,867.96 6,868.98 15,498.8K
15:23 6,868.62 6,868.62 6,864.39 6,864.39 25,356.8K
15:24 6,864.62 6,864.70 6,863.49 6,864.12 29,859.5K
15:25 6,863.43 6,863.74 6,862.30 6,862.30 26,542.9K
15:26 6,862.21 6,862.80 6,861.26 6,862.47 30,829.8K
15:27 6,861.97 6,861.97 6,858.69 6,858.69 26,555.1K
15:28 6,859.25 6,859.25 6,854.39 6,854.39 45,606.7K
15:29 6,854.47 6,856.15 6,854.47 6,855.70 36,578.1K
15:30 6,855.74 6,857.33 6,855.57 6,855.57 29,124.1K
15:31 6,854.49 6,854.49 6,853.67 6,853.67 19,088.0K
15:32 6,854.03 6,854.03 6,852.13 6,852.13 35,630.3K
15:33 6,852.48 6,852.75 6,852.11 6,852.11 15,462.3K
15:34 6,853.89 6,853.89 6,847.39 6,847.39 40,549.0K
15:35 6,846.55 6,846.55 6,843.42 6,843.42 43,326.0K
15:36 6,844.32 6,844.32 6,843.08 6,844.18 31,962.4K
15:37 6,844.32 6,846.12 6,844.32 6,846.00 22,820.7K
15:38 6,847.92 6,849.35 6,847.92 6,848.93 13,579.4K
15:39 6,847.86 6,849.29 6,847.54 6,847.54 18,163.3K
15:40 6,846.74 6,846.74 6,844.63 6,844.63 28,460.0K
15:41 6,844.35 6,844.90 6,841.98 6,841.98 31,210.8K
15:42 6,842.57 6,844.36 6,842.42 6,844.36 68,283.2K
15:43 6,845.16 6,846.02 6,844.50 6,844.50 41,752.0K
15:44 6,845.08 6,845.08 6,843.40 6,843.41 23,145.1K
15:45 6,841.96 6,841.96 6,829.70 6,829.70 93,077.1K
15:46 6,829.49 6,829.49 6,826.71 6,827.69 104,605.1K
15:47 6,828.48 6,831.23 6,828.48 6,831.23 36,382.6K
15:48 6,832.72 6,832.72 6,828.54 6,828.88 38,974.2K
15:49 6,829.59 6,831.40 6,828.84 6,831.40 26,623.6K
15:50 6,834.04 6,834.04 6,828.56 6,828.56 26,351.0K
15:51 6,828.39 6,828.39 6,826.37 6,826.76 52,390.3K
15:52 6,827.41 6,829.57 6,827.41 6,829.57 17,814.4K
15:53 6,831.04 6,834.18 6,831.04 6,833.67 34,560.0K
15:54 6,835.30 6,835.45 6,834.61 6,835.45 24,626.4K
15:55 6,834.63 6,836.18 6,834.63 6,836.18 21,047.0K
15:56 6,835.59 6,835.59 6,832.60 6,833.30 24,276.5K
15:57 6,833.45 6,833.45 6,829.75 6,829.75 32,735.5K
15:58 6,826.35 6,826.83 6,826.14 6,826.42 23,434.5K
15:59 6,825.72 6,825.72 6,825.33 6,825.55 37,464.3K
16:00 6,826.29 6,826.29 6,815.41 6,815.41 107,631.7K
16:01 6,816.46 6,818.36 6,815.52 6,818.36 69,040.4K
16:02 6,819.25 6,824.84 6,819.25 6,824.84 47,732.6K
16:03 6,823.39 6,823.39 6,821.43 6,822.77 34,513.1K
16:04 6,821.85 6,822.42 6,821.41 6,821.46 22,140.0K
16:05 6,820.18 6,820.18 6,818.28 6,818.91 25,703.9K
16:06 6,820.85 6,823.04 6,820.85 6,823.04 17,428.0K
16:07 6,822.20 6,822.20 6,820.43 6,821.23 25,264.8K
16:08 6,822.13 6,825.37 6,822.13 6,825.37 31,623.8K
16:09 6,824.12 6,824.15 6,823.01 6,823.01 20,436.5K
16:10 6,822.36 6,822.36 6,821.78 6,821.99 12,464.9K
16:11 6,820.88 6,825.13 6,820.88 6,825.13 24,042.3K
16:12 6,824.60 6,825.45 6,824.22 6,825.45 27,020.9K
16:13 6,822.90 6,826.19 6,822.90 6,826.19 46,598.7K
16:14 6,827.42 6,827.42 6,824.69 6,824.69 19,566.4K
16:15 6,824.68 6,824.68 6,819.58 6,819.58 33,237.4K
16:16 6,818.46 6,818.46 6,814.00 6,814.00 50,744.1K
16:17 6,811.80 6,813.20 6,811.71 6,811.71 50,240.5K
16:18 6,810.35 6,810.35 6,806.44 6,806.44 55,631.4K
16:19 6,805.70 6,808.14 6,805.38 6,808.14 71,595.8K
16:20 6,805.77 6,805.77 6,801.11 6,801.11 96,088.0K
16:21 6,799.39 6,799.87 6,798.92 6,799.87 38,167.4K
16:22 6,797.58 6,797.58 6,796.42 6,796.64 113,929.5K
16:23 6,796.54 6,797.57 6,795.75 6,797.37 53,357.5K
16:24 6,797.42 6,797.42 6,795.09 6,795.09 45,868.4K
16:25 6,796.62 6,797.80 6,795.39 6,797.80 53,344.3K
16:26 6,795.88 6,795.88 6,794.88 6,795.09 44,664.4K
16:27 6,793.73 6,794.22 6,792.86 6,794.22 37,583.0K
16:28 6,794.76 6,794.76 6,791.49 6,793.91 45,348.6K
16:29 6,794.05 6,796.05 6,794.05 6,796.05 33,545.4K
16:30 6,795.49 6,795.49 6,792.38 6,792.38 21,766.7K
16:31 6,793.04 6,793.04 6,787.03 6,787.03 58,037.6K
16:32 6,786.02 6,787.24 6,784.79 6,787.24 42,630.5K
16:33 6,788.86 6,790.48 6,788.86 6,790.48 57,543.7K
16:34 6,791.70 6,793.40 6,791.70 6,793.40 19,471.5K
16:35 6,793.22 6,796.56 6,793.22 6,796.56 32,536.4K
16:36 6,796.09 6,796.94 6,791.02 6,791.02 55,514.6K
16:37 6,792.35 6,793.49 6,791.62 6,791.62 56,210.3K
16:38 6,791.46 6,793.07 6,791.46 6,792.44 24,191.5K
16:39 6,792.08 6,792.85 6,792.08 6,792.71 33,754.5K
16:40 6,794.05 6,794.05 6,790.71 6,790.71 41,676.1K
16:41 6,789.63 6,791.26 6,788.69 6,791.26 30,457.9K
16:42 6,790.92 6,792.26 6,790.89 6,792.26 12,613.3K
16:43 6,791.40 6,792.38 6,791.10 6,792.38 22,766.3K
16:44 6,792.94 6,796.94 6,792.94 6,796.94 20,035.2K
16:45 6,795.11 6,795.63 6,794.24 6,795.03 23,821.9K
16:46 6,794.87 6,795.42 6,794.87 6,795.05 25,005.0K
16:47 6,794.42 6,794.42 6,790.09 6,790.09 37,554.9K
16:48 6,788.22 6,788.22 6,783.02 6,783.02 66,433.8K
16:49 6,779.10 6,779.10 6,774.61 6,777.46 75,069.7K
16:50 6,776.94 6,777.36 6,776.29 6,777.36 54,306.0K
16:51 6,775.02 6,775.02 6,772.41 6,772.41 52,727.7K
16:52 6,771.17 6,771.27 6,769.02 6,770.02 52,832.8K
16:53 6,767.09 6,772.20 6,766.47 6,772.20 37,776.9K
16:54 6,773.00 6,780.63 6,773.00 6,780.63 45,527.1K
16:55 6,776.78 6,776.78 6,775.01 6,775.01 20,381.6K
16:56 6,779.13 6,779.13 6,775.28 6,775.28 26,432.9K
16:57 6,774.91 6,774.97 6,773.21 6,773.81 43,356.1K
16:58 6,772.02 6,773.62 6,772.02 6,772.29 49,305.9K
16:59 6,771.35 6,772.31 6,770.12 6,770.12 22,325.7K
17:00 6,769.70 6,769.70 6,766.92 6,768.55 49,985.8K
17:01 6,771.51 6,774.81 6,771.51 6,774.81 31,319.1K
17:02 6,777.97 6,784.98 6,777.97 6,783.36 60,456.1K
17:03 6,783.58 6,789.17 6,783.58 6,786.17 68,905.5K
17:04 6,789.33 6,789.33 6,784.36 6,784.36 64,383.2K
17:05 6,784.13 6,784.13 6,780.05 6,781.41 23,823.4K
17:06 6,782.77 6,782.77 6,780.82 6,780.82 18,244.0K
17:07 6,781.36 6,781.36 6,777.60 6,777.60 29,245.6K
17:08 6,779.04 6,780.08 6,779.00 6,779.91 31,274.0K
17:09 6,780.55 6,781.27 6,778.06 6,778.06 30,174.6K
17:10 6,778.93 6,778.93 6,777.37 6,777.65 22,000.5K
17:11 6,778.63 6,779.22 6,778.02 6,779.22 39,010.3K
17:12 6,779.77 6,779.77 6,775.51 6,775.51 35,540.1K
17:13 6,774.60 6,774.60 6,770.99 6,770.99 45,187.9K
17:14 6,771.44 6,772.90 6,771.44 6,772.50 35,922.1K
17:15 6,772.60 6,775.12 6,772.60 6,774.67 23,700.7K
17:16 6,775.08 6,775.08 6,764.39 6,764.39 55,689.4K
17:17 6,763.03 6,765.74 6,762.43 6,765.74 72,211.3K
17:18 6,763.13 6,763.93 6,762.44 6,763.93 57,650.5K
17:19 6,763.58 6,769.29 6,763.58 6,769.29 40,784.2K
17:20 6,768.10 6,768.10 6,766.43 6,766.75 36,392.1K
17:21 6,766.10 6,769.11 6,765.54 6,769.11 24,345.7K
17:22 6,767.15 6,767.15 6,763.90 6,763.90 53,540.2K
17:23 6,761.66 6,762.42 6,757.21 6,757.21 47,899.2K
17:24 6,756.83 6,757.00 6,751.87 6,751.87 36,360.6K
17:25 6,750.97 6,752.92 6,750.12 6,752.92 43,198.1K
17:26 6,752.01 6,752.34 6,750.36 6,750.36 34,922.1K
17:27 6,750.82 6,753.77 6,750.82 6,753.77 51,546.6K
17:28 6,753.00 6,757.30 6,753.00 6,757.30 34,146.5K
17:29 6,759.18 6,760.30 6,757.54 6,758.34 37,400.9K
17:30 6,757.03 6,757.03 6,756.13 6,756.92 29,653.7K
17:31 6,751.87 6,751.87 6,750.33 6,750.36 53,675.2K
17:32 6,748.84 6,748.84 6,745.44 6,745.51 70,302.8K
17:33 6,746.43 6,750.58 6,746.43 6,749.54 44,691.1K
17:34 6,748.72 6,748.72 6,746.32 6,746.32 64,256.6K
17:35 6,744.81 6,746.57 6,744.81 6,745.52 33,604.9K
17:36 6,745.37 6,746.58 6,745.36 6,745.36 59,944.9K
17:37 6,745.08 6,745.64 6,745.08 6,745.24 33,921.4K
17:38 6,745.70 6,745.70 6,742.27 6,742.27 53,289.3K
17:39 6,740.20 6,741.77 6,739.25 6,739.25 68,462.2K
17:40 6,739.87 6,739.87 6,736.42 6,736.42 45,540.5K
17:41 6,738.76 6,742.08 6,738.76 6,741.37 37,873.6K
17:42 6,741.94 6,742.48 6,741.79 6,742.23 35,355.4K
17:43 6,742.76 6,745.24 6,742.76 6,743.63 38,691.8K
17:44 6,744.43 6,748.75 6,744.43 6,748.75 38,471.4K
17:45 6,749.06 6,749.06 6,746.44 6,746.44 38,461.4K
17:46 6,744.80 6,745.38 6,743.89 6,745.38 54,751.5K
17:47 6,746.30 6,749.90 6,746.30 6,749.90 35,563.5K
17:48 6,749.29 6,752.69 6,749.29 6,752.69 51,608.5K
17:49 6,751.52 6,751.52 6,749.19 6,749.19 37,437.7K
17:50 6,749.18 6,749.18 6,746.40 6,747.59 30,183.4K
17:51 6,748.52 6,750.18 6,748.52 6,750.06 17,834.5K
17:52 6,750.97 6,752.57 6,750.97 6,751.36 29,042.5K
17:53 6,752.38 6,752.38 6,750.22 6,750.22 20,182.2K
17:54 6,751.13 6,751.61 6,750.63 6,750.63 28,847.0K
17:55 6,751.03 6,751.03 6,749.42 6,749.42 43,290.6K
17:56 6,749.44 6,749.81 6,748.90 6,749.00 29,097.8K
17:57 6,750.69 6,750.94 6,750.16 6,750.63 22,499.5K
17:58 6,750.10 6,750.66 6,750.10 6,750.35 21,498.9K
17:59 6,750.78 6,751.92 6,750.78 6,751.86 29,635.8K
18:00 6,750.51 6,750.51 6,745.05 6,746.01 88,824.1K
18:01 6,745.17 6,745.46 6,745.17 6,745.46 44,631.8K
18:02 6,745.19 6,745.19 6,741.18 6,741.18 28,859.3K
18:03 6,742.90 6,742.90 6,741.79 6,742.61 35,588.9K
18:04 6,743.38 6,743.38 6,739.67 6,741.68 38,430.9K
18:05 6,743.00 6,743.00 6,741.69 6,741.69 29,894.7K
18:06 6,742.40 6,742.93 6,740.66 6,740.66 29,350.8K
18:07 6,740.16 6,740.44 6,737.17 6,737.17 41,133.6K
18:08 6,736.79 6,738.02 6,736.79 6,737.61 48,789.8K
18:09 6,735.66 6,737.23 6,735.66 6,736.47 48,654.2K
18:10 6,736.92 6,737.58 6,734.88 6,735.84 57,923.2K
18:11 6,736.71 6,736.71 6,735.44 6,735.44 34,191.8K
18:12 6,737.57 6,740.05 6,737.57 6,740.05 35,410.0K
18:13 6,739.32 6,740.65 6,739.32 6,740.65 29,259.3K
18:14 6,741.61 6,743.91 6,740.98 6,743.91 29,818.3K
18:15 6,744.41 6,746.36 6,744.41 6,745.55 34,668.8K
18:16 6,747.37 6,754.71 6,747.37 6,754.71 83,489.4K
18:17 6,755.31 6,755.40 6,754.55 6,754.55 43,168.8K
18:18 6,755.27 6,756.15 6,753.03 6,753.03 79,799.0K
18:19 6,752.74 6,753.34 6,752.74 6,753.27 21,042.3K
18:20 6,754.01 6,754.01 6,753.24 6,753.75 38,483.4K
18:21 6,754.96 6,755.64 6,754.32 6,755.49 39,627.3K
18:22 6,756.34 6,756.34 6,753.99 6,753.99 30,506.5K
18:23 6,753.93 6,753.94 6,751.95 6,751.95 21,200.8K
18:24 6,752.29 6,752.29 6,748.88 6,748.88 32,328.9K
18:25 6,748.61 6,748.61 6,745.81 6,746.58 40,919.9K
18:26 6,747.02 6,748.06 6,747.02 6,748.06 37,749.4K
18:27 6,748.08 6,749.78 6,748.08 6,749.28 28,271.7K
18:28 6,749.75 6,749.75 6,746.89 6,746.89 35,013.3K
18:29 6,748.21 6,749.42 6,748.21 6,748.47 35,247.7K
18:30 6,748.59 6,750.34 6,748.59 6,750.29 45,302.1K
18:31 6,750.86 6,755.09 6,750.86 6,755.09 39,602.3K
18:32 6,755.65 6,756.89 6,755.65 6,756.89 43,095.0K
18:33 6,757.92 6,759.19 6,755.81 6,759.18 45,885.6K
18:34 6,759.97 6,760.09 6,758.71 6,759.11 30,340.6K
18:35 6,761.06 6,761.44 6,759.73 6,759.73 43,267.0K
18:36 6,760.92 6,761.07 6,760.05 6,760.08 42,169.5K
18:37 6,761.32 6,762.10 6,759.03 6,759.03 77,393.2K
18:38 6,761.61 6,764.37 6,760.05 6,764.37 93,423.6K
18:39 6,764.47 6,765.63 6,762.09 6,762.09 106,763.4K
18:40 6,762.97 6,762.97 6,762.97 6,762.97 11,023.4K
18:51 6,752.18 6,752.18 6,752.18 6,752.18 121,995.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles