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
09:50 6,769.10 6,782.40 6,769.10 6,781.98 22,923.3K
09:51 6,782.90 6,783.36 6,782.58 6,783.14 30,681.4K
09:52 6,782.31 6,783.34 6,782.31 6,783.31 40,418.5K
09:53 6,783.75 6,784.40 6,783.38 6,783.38 102,571.3K
09:54 6,782.34 6,783.23 6,782.34 6,782.86 40,751.7K
09:55 6,782.38 6,783.25 6,782.36 6,783.25 39,954.5K
09:56 6,783.28 6,783.86 6,782.97 6,782.97 107,605.9K
09:57 6,784.00 6,784.00 6,782.31 6,782.96 81,262.9K
09:58 6,782.82 6,783.16 6,781.41 6,781.41 86,071.0K
09:59 6,782.59 6,782.59 6,779.41 6,779.41 52,422.1K
10:00 6,781.16 6,781.16 6,776.71 6,778.06 112,231.9K
10:01 6,777.87 6,777.87 6,774.31 6,774.31 121,708.8K
10:02 6,774.62 6,778.86 6,774.62 6,778.86 182,179.9K
10:03 6,778.75 6,783.79 6,778.75 6,783.41 77,159.0K
10:04 6,783.76 6,783.76 6,777.32 6,777.32 134,917.7K
10:05 6,775.76 6,775.76 6,769.09 6,769.09 177,383.4K
10:06 6,763.83 6,766.83 6,760.89 6,766.83 350,251.7K
10:07 6,772.43 6,772.43 6,765.44 6,769.39 119,051.6K
10:08 6,771.42 6,773.29 6,771.42 6,773.29 73,892.1K
10:09 6,774.15 6,774.15 6,772.49 6,772.49 32,374.5K
10:10 6,772.01 6,775.21 6,772.01 6,775.21 134,514.5K
10:11 6,774.76 6,774.76 6,770.83 6,770.83 76,066.2K
10:12 6,767.89 6,770.05 6,767.89 6,769.27 85,729.5K
10:13 6,769.39 6,769.79 6,768.82 6,769.79 37,764.6K
10:14 6,769.82 6,774.87 6,769.82 6,774.87 84,812.4K
10:15 6,775.06 6,775.06 6,773.00 6,775.06 29,640.2K
10:16 6,775.57 6,775.57 6,771.77 6,771.77 34,175.2K
10:17 6,773.34 6,779.08 6,773.34 6,774.84 112,568.3K
10:18 6,774.20 6,781.52 6,774.20 6,781.52 52,076.7K
10:19 6,783.46 6,791.43 6,783.46 6,791.43 133,595.2K
10:20 6,792.65 6,792.65 6,785.01 6,785.01 103,903.4K
10:21 6,784.92 6,785.07 6,784.07 6,785.07 58,992.5K
10:22 6,783.48 6,783.48 6,781.91 6,783.15 49,528.6K
10:23 6,784.57 6,791.06 6,784.57 6,791.06 77,269.0K
10:24 6,792.34 6,792.34 6,789.50 6,789.50 61,227.5K
10:25 6,790.25 6,790.25 6,784.43 6,784.64 67,682.2K
10:26 6,785.72 6,789.12 6,785.72 6,788.25 58,609.8K
10:27 6,788.51 6,788.99 6,788.51 6,788.63 28,731.0K
10:28 6,787.15 6,787.15 6,781.10 6,781.87 97,754.8K
10:29 6,782.62 6,787.54 6,782.62 6,787.54 59,479.8K
10:30 6,788.01 6,788.89 6,787.44 6,788.89 68,941.3K
10:31 6,789.15 6,789.15 6,783.52 6,783.52 242,914.7K
10:32 6,780.82 6,787.37 6,780.82 6,787.37 108,687.9K
10:33 6,788.43 6,788.43 6,786.22 6,787.41 88,719.3K
10:34 6,788.33 6,790.69 6,788.33 6,790.69 203,596.4K
10:35 6,788.24 6,792.67 6,788.24 6,791.84 152,157.2K
10:36 6,793.37 6,793.37 6,789.79 6,789.79 110,201.7K
10:37 6,789.95 6,789.95 6,786.02 6,786.02 84,764.9K
10:38 6,785.74 6,785.74 6,784.72 6,785.33 54,560.2K
10:39 6,787.16 6,787.16 6,784.71 6,784.71 179,473.2K
10:40 6,784.21 6,785.87 6,783.77 6,785.87 113,963.3K
10:41 6,784.92 6,787.64 6,784.92 6,786.39 69,184.9K
10:42 6,785.54 6,786.82 6,784.29 6,786.82 97,465.3K
10:43 6,783.68 6,785.40 6,783.68 6,783.74 79,774.3K
10:44 6,783.11 6,786.85 6,783.11 6,786.85 134,396.4K
10:45 6,785.49 6,785.49 6,782.26 6,782.26 152,758.3K
10:46 6,780.58 6,782.81 6,780.58 6,781.45 83,821.2K
10:47 6,781.45 6,781.45 6,779.73 6,779.73 52,785.4K
10:48 6,780.40 6,783.42 6,780.40 6,783.42 50,112.3K
10:49 6,781.75 6,781.75 6,780.05 6,780.05 96,252.5K
10:50 6,779.94 6,779.94 6,778.31 6,779.91 86,132.8K
10:51 6,779.30 6,779.30 6,777.31 6,777.45 83,134.4K
10:52 6,779.51 6,779.60 6,777.15 6,777.57 50,440.1K
10:53 6,776.41 6,776.99 6,775.44 6,776.99 87,949.2K
10:54 6,778.30 6,779.31 6,777.99 6,777.99 37,452.5K
10:55 6,777.43 6,778.62 6,776.62 6,777.36 26,814.6K
10:56 6,779.79 6,779.79 6,776.54 6,776.54 33,515.0K
10:57 6,775.89 6,776.60 6,775.31 6,775.89 68,889.5K
10:58 6,776.25 6,776.25 6,776.05 6,776.05 125,411.2K
10:59 6,775.16 6,775.97 6,773.72 6,773.72 47,483.1K
11:00 6,773.34 6,775.93 6,773.34 6,775.27 89,967.1K
11:01 6,775.75 6,775.75 6,773.13 6,774.32 99,856.6K
11:02 6,773.52 6,774.83 6,773.52 6,773.64 61,745.6K
11:03 6,776.15 6,779.51 6,776.15 6,779.51 107,304.2K
11:04 6,779.27 6,779.27 6,776.08 6,778.38 128,214.2K
11:05 6,777.77 6,777.77 6,775.91 6,775.91 105,183.1K
11:06 6,774.61 6,774.61 6,769.67 6,769.67 167,361.9K
11:07 6,768.01 6,768.08 6,767.21 6,768.08 103,101.1K
11:08 6,766.59 6,766.59 6,763.70 6,764.18 52,766.8K
11:09 6,761.23 6,763.70 6,761.23 6,763.70 94,737.3K
11:10 6,764.01 6,765.27 6,764.01 6,765.27 67,323.0K
11:11 6,765.47 6,766.03 6,764.27 6,764.27 48,031.5K
11:12 6,764.46 6,764.50 6,763.48 6,763.48 59,250.3K
11:13 6,764.09 6,764.09 6,762.22 6,763.38 108,977.6K
11:14 6,764.40 6,765.99 6,764.02 6,765.99 51,358.7K
11:15 6,764.77 6,765.69 6,764.57 6,764.96 42,633.1K
11:16 6,764.68 6,764.68 6,762.41 6,762.41 36,406.0K
11:17 6,762.31 6,762.91 6,760.82 6,760.82 98,946.4K
11:18 6,761.59 6,763.57 6,761.59 6,763.57 73,056.6K
11:19 6,763.31 6,763.31 6,761.49 6,762.08 176,896.0K
11:20 6,762.13 6,762.40 6,761.52 6,761.52 63,027.1K
11:21 6,761.07 6,761.07 6,758.32 6,758.32 98,108.8K
11:22 6,757.69 6,757.69 6,756.17 6,756.17 112,593.4K
11:23 6,756.22 6,756.22 6,755.16 6,756.02 264,630.0K
11:24 6,756.56 6,759.70 6,756.42 6,759.70 149,222.4K
11:25 6,758.44 6,758.44 6,753.23 6,753.23 165,354.0K
11:26 6,753.91 6,754.04 6,752.57 6,752.57 61,405.5K
11:27 6,751.94 6,752.40 6,751.21 6,751.21 90,637.4K
11:28 6,751.26 6,751.46 6,749.15 6,749.15 66,312.4K
11:29 6,748.31 6,752.18 6,748.19 6,752.18 55,369.8K
11:30 6,752.81 6,755.22 6,752.81 6,755.22 106,800.1K
11:31 6,756.67 6,760.71 6,756.67 6,760.71 77,398.6K
11:32 6,761.26 6,761.26 6,753.89 6,753.89 60,451.2K
11:33 6,753.31 6,753.31 6,752.52 6,752.65 71,791.8K
11:34 6,753.30 6,755.00 6,753.17 6,755.00 43,410.3K
11:35 6,755.49 6,756.65 6,753.22 6,753.22 91,513.4K
11:36 6,752.98 6,752.98 6,750.85 6,750.85 68,143.9K
11:37 6,751.33 6,752.71 6,751.33 6,752.54 45,473.1K
11:38 6,752.16 6,752.16 6,751.34 6,751.34 36,589.2K
11:39 6,750.81 6,752.35 6,750.81 6,752.35 43,327.0K
11:40 6,752.08 6,755.39 6,752.08 6,755.39 58,783.8K
11:41 6,756.33 6,758.38 6,756.33 6,757.61 36,123.5K
11:42 6,756.85 6,757.48 6,756.81 6,757.48 64,586.9K
11:43 6,757.55 6,757.55 6,752.72 6,752.72 53,282.2K
11:44 6,752.56 6,753.73 6,752.16 6,753.73 24,037.7K
11:45 6,753.64 6,754.82 6,751.71 6,754.82 36,765.3K
11:46 6,752.03 6,754.86 6,752.03 6,753.10 69,666.9K
11:47 6,750.25 6,750.25 6,748.13 6,748.13 126,472.9K
11:48 6,749.49 6,750.54 6,746.10 6,746.10 45,603.8K
11:49 6,745.94 6,746.90 6,743.36 6,743.36 52,446.5K
11:50 6,743.56 6,743.56 6,739.92 6,739.92 124,404.9K
11:51 6,737.65 6,738.72 6,737.65 6,738.63 184,396.0K
11:52 6,736.90 6,737.49 6,736.66 6,737.49 220,214.3K
11:53 6,735.89 6,737.88 6,735.57 6,735.57 151,357.6K
11:54 6,735.48 6,738.09 6,734.85 6,738.09 177,840.0K
11:55 6,736.65 6,742.26 6,736.65 6,742.26 142,968.8K
11:56 6,744.62 6,744.71 6,743.39 6,744.01 73,832.3K
11:57 6,743.85 6,746.58 6,743.85 6,745.88 57,167.3K
11:58 6,746.07 6,746.07 6,744.97 6,744.97 63,311.0K
11:59 6,744.01 6,744.01 6,742.86 6,742.86 55,042.8K
12:00 6,741.16 6,742.03 6,740.02 6,742.03 124,889.9K
12:01 6,740.83 6,741.98 6,740.83 6,741.98 173,698.0K
12:02 6,742.31 6,747.41 6,742.31 6,747.41 107,512.8K
12:03 6,747.53 6,747.53 6,746.68 6,747.21 145,423.7K
12:04 6,748.08 6,748.22 6,746.09 6,748.22 91,225.0K
12:05 6,749.51 6,752.59 6,749.51 6,752.59 113,793.8K
12:06 6,751.96 6,752.03 6,751.60 6,751.60 69,043.3K
12:07 6,751.73 6,751.78 6,750.98 6,750.98 106,589.5K
12:08 6,751.11 6,753.53 6,751.11 6,753.53 54,002.4K
12:09 6,753.11 6,754.20 6,752.50 6,754.20 137,632.9K
12:10 6,754.63 6,754.63 6,754.35 6,754.59 89,934.5K
12:11 6,755.22 6,756.51 6,755.22 6,756.51 113,726.8K
12:12 6,756.32 6,758.06 6,756.32 6,758.06 79,436.9K
12:13 6,759.03 6,760.39 6,758.32 6,758.32 69,781.8K
12:14 6,758.32 6,759.65 6,758.13 6,758.89 41,512.8K
12:15 6,759.01 6,759.01 6,754.69 6,754.69 93,071.2K
12:16 6,755.36 6,755.84 6,755.33 6,755.44 40,902.4K
12:17 6,755.03 6,755.03 6,753.89 6,754.44 43,689.4K
12:18 6,757.19 6,757.51 6,757.19 6,757.48 70,286.2K
12:19 6,757.24 6,759.02 6,757.24 6,759.02 94,019.4K
12:20 6,758.65 6,762.65 6,758.65 6,762.65 51,124.8K
12:21 6,761.98 6,762.56 6,760.66 6,762.56 69,368.3K
12:22 6,761.54 6,761.54 6,761.00 6,761.54 42,062.1K
12:23 6,762.18 6,762.60 6,762.03 6,762.60 65,944.5K
12:24 6,762.92 6,763.15 6,762.71 6,762.71 40,030.3K
12:25 6,763.79 6,764.35 6,763.29 6,763.46 39,287.1K
12:26 6,763.45 6,763.45 6,762.59 6,762.76 26,103.6K
12:27 6,763.31 6,764.80 6,763.18 6,763.18 100,453.3K
12:28 6,763.12 6,763.34 6,759.63 6,759.63 33,804.4K
12:29 6,760.39 6,760.39 6,758.39 6,759.72 36,533.1K
12:30 6,759.02 6,759.02 6,757.92 6,758.07 60,101.8K
12:31 6,758.79 6,758.79 6,756.66 6,756.66 56,075.1K
12:32 6,757.84 6,757.84 6,757.07 6,757.14 31,614.4K
12:33 6,756.83 6,757.79 6,756.83 6,757.79 40,421.2K
12:34 6,757.28 6,758.34 6,757.28 6,758.32 33,102.2K
12:35 6,757.69 6,758.36 6,757.03 6,757.03 37,533.7K
12:36 6,759.78 6,759.78 6,757.55 6,759.03 77,794.2K
12:37 6,760.24 6,760.24 6,758.29 6,758.29 57,547.7K
12:38 6,759.14 6,759.89 6,757.57 6,759.89 73,935.0K
12:39 6,760.34 6,761.35 6,760.34 6,761.35 48,436.6K
12:40 6,761.96 6,768.31 6,761.96 6,768.26 70,601.1K
12:41 6,768.83 6,769.27 6,767.85 6,769.27 70,956.0K
12:42 6,767.37 6,769.63 6,767.37 6,768.58 38,906.4K
12:43 6,770.22 6,770.22 6,769.30 6,769.31 25,815.8K
12:44 6,770.66 6,772.86 6,770.66 6,772.06 27,894.3K
12:45 6,772.65 6,773.01 6,772.07 6,772.07 53,215.2K
12:46 6,772.36 6,772.36 6,771.35 6,771.35 23,743.1K
12:47 6,771.37 6,771.37 6,768.39 6,768.39 65,123.0K
12:48 6,769.10 6,769.10 6,764.03 6,764.03 50,755.7K
12:49 6,763.37 6,764.18 6,763.37 6,764.10 32,421.7K
12:50 6,763.98 6,763.98 6,762.73 6,762.80 18,691.4K
12:51 6,764.04 6,764.16 6,760.63 6,760.63 37,331.3K
12:52 6,763.37 6,768.28 6,763.37 6,768.28 80,053.5K
12:53 6,766.95 6,766.95 6,766.06 6,766.06 33,436.9K
12:54 6,765.66 6,766.25 6,765.33 6,765.78 32,525.9K
12:55 6,762.76 6,762.80 6,761.29 6,762.80 33,330.2K
12:56 6,763.04 6,763.04 6,760.56 6,760.56 41,334.0K
12:57 6,761.39 6,762.24 6,760.51 6,762.24 38,917.0K
12:58 6,762.11 6,762.11 6,761.17 6,761.56 25,038.4K
12:59 6,761.05 6,761.05 6,760.38 6,760.88 26,937.9K
13:00 6,761.59 6,762.36 6,761.08 6,762.09 20,366.1K
13:01 6,762.21 6,764.90 6,762.21 6,764.90 31,253.5K
13:02 6,765.68 6,765.68 6,765.08 6,765.65 79,168.3K
13:03 6,765.59 6,766.11 6,764.97 6,764.97 14,303.1K
13:04 6,765.62 6,765.92 6,764.97 6,764.97 27,596.1K
13:05 6,765.66 6,765.66 6,763.84 6,763.84 16,045.7K
13:06 6,761.61 6,761.61 6,758.43 6,758.43 30,341.8K
13:07 6,757.89 6,757.89 6,755.96 6,755.96 20,732.0K
13:08 6,755.47 6,755.47 6,752.95 6,754.19 47,298.0K
13:09 6,754.30 6,754.30 6,752.59 6,752.59 27,860.7K
13:10 6,751.90 6,752.54 6,751.90 6,752.44 31,888.3K
13:11 6,753.49 6,755.25 6,753.49 6,755.25 45,575.0K
13:12 6,755.02 6,756.79 6,754.63 6,756.79 24,124.1K
13:13 6,757.03 6,757.03 6,756.54 6,756.70 45,534.2K
13:14 6,754.53 6,754.53 6,749.80 6,749.80 32,235.8K
13:15 6,749.61 6,749.61 6,748.20 6,748.54 43,585.4K
13:16 6,748.14 6,748.14 6,747.70 6,747.70 36,058.9K
13:17 6,748.11 6,748.36 6,748.11 6,748.36 15,647.1K
13:18 6,751.11 6,752.07 6,751.11 6,752.07 17,935.3K
13:19 6,751.35 6,751.53 6,749.89 6,749.89 57,076.7K
13:20 6,750.43 6,752.92 6,750.43 6,752.92 77,911.7K
13:21 6,755.01 6,756.65 6,755.01 6,755.58 110,781.5K
13:22 6,755.71 6,755.71 6,754.45 6,754.45 84,736.4K
13:23 6,754.61 6,755.20 6,753.64 6,754.52 48,629.7K
13:24 6,755.38 6,755.38 6,753.95 6,754.01 30,013.2K
13:25 6,754.13 6,754.18 6,750.61 6,750.61 34,258.4K
13:26 6,751.83 6,753.18 6,751.31 6,753.18 22,875.3K
13:27 6,754.06 6,754.30 6,752.88 6,753.33 45,407.6K
13:28 6,751.89 6,753.14 6,751.89 6,752.33 20,574.4K
13:29 6,753.07 6,753.07 6,750.66 6,750.66 70,798.4K
13:30 6,751.09 6,751.49 6,749.46 6,749.46 49,462.2K
13:31 6,748.12 6,748.12 6,747.13 6,747.65 43,784.6K
13:32 6,747.77 6,748.40 6,747.77 6,747.86 20,981.0K
13:33 6,748.18 6,748.18 6,745.98 6,745.98 41,626.8K
13:34 6,742.23 6,742.23 6,737.26 6,737.26 46,346.5K
13:35 6,737.52 6,738.62 6,737.08 6,738.62 38,448.7K
13:36 6,738.16 6,738.16 6,735.24 6,735.24 37,540.9K
13:37 6,735.45 6,735.45 6,731.39 6,731.39 31,245.0K
13:38 6,732.56 6,733.00 6,730.95 6,730.95 31,297.6K
13:39 6,730.37 6,730.37 6,728.80 6,728.80 98,722.3K
13:40 6,726.32 6,726.32 6,723.61 6,724.70 132,292.2K
13:41 6,725.67 6,726.43 6,724.51 6,724.68 46,090.5K
13:42 6,724.59 6,725.25 6,724.03 6,724.03 40,760.1K
13:43 6,725.32 6,726.36 6,724.65 6,724.89 28,302.6K
13:44 6,726.28 6,726.28 6,723.83 6,725.26 28,972.5K
13:45 6,724.42 6,727.82 6,724.42 6,727.82 41,716.2K
13:46 6,728.90 6,730.11 6,728.79 6,730.11 53,757.9K
13:47 6,728.72 6,728.72 6,727.53 6,727.70 46,143.2K
13:48 6,728.75 6,729.41 6,728.33 6,728.98 24,203.2K
13:49 6,729.67 6,729.67 6,728.59 6,729.16 23,106.1K
13:50 6,729.85 6,730.06 6,729.14 6,729.30 26,596.9K
13:51 6,730.10 6,730.10 6,729.10 6,729.10 40,540.4K
13:52 6,728.64 6,728.64 6,726.98 6,726.98 42,953.8K
13:53 6,726.46 6,726.46 6,725.73 6,726.28 20,769.2K
13:54 6,728.74 6,728.82 6,726.33 6,726.33 22,927.5K
13:55 6,727.23 6,727.23 6,726.11 6,726.11 16,901.8K
13:56 6,726.86 6,726.86 6,724.81 6,724.81 40,137.9K
13:57 6,725.61 6,726.67 6,725.61 6,726.12 20,644.3K
13:58 6,726.06 6,726.19 6,725.64 6,725.64 73,520.9K
13:59 6,724.97 6,724.97 6,723.12 6,723.12 125,289.7K
14:00 6,723.59 6,723.59 6,722.26 6,722.26 194,868.0K
14:01 6,722.06 6,723.74 6,722.06 6,722.66 79,977.2K
14:02 6,722.49 6,723.55 6,720.79 6,720.79 157,432.6K
14:03 6,720.08 6,722.33 6,720.08 6,722.33 126,523.0K
14:04 6,723.06 6,723.06 6,720.11 6,720.11 88,644.1K
14:05 6,720.30 6,721.74 6,720.30 6,720.42 92,516.4K
14:06 6,721.42 6,723.82 6,720.57 6,723.82 105,792.6K
14:07 6,723.97 6,724.98 6,723.97 6,724.66 65,495.7K
14:08 6,725.67 6,725.86 6,725.26 6,725.86 65,889.8K
14:09 6,725.52 6,726.48 6,725.52 6,725.92 31,429.6K
14:10 6,728.33 6,731.55 6,728.33 6,731.55 65,775.4K
14:11 6,731.59 6,731.59 6,729.58 6,731.57 96,506.2K
14:12 6,727.37 6,727.37 6,724.00 6,724.00 122,469.1K
14:13 6,723.28 6,723.65 6,721.57 6,721.57 97,678.4K
14:14 6,721.32 6,721.32 6,718.96 6,718.96 55,692.4K
14:15 6,719.36 6,719.36 6,717.36 6,717.36 103,134.6K
14:16 6,716.21 6,717.89 6,716.10 6,717.63 88,995.0K
14:17 6,716.87 6,716.87 6,713.39 6,713.39 83,728.6K
14:18 6,710.91 6,710.91 6,705.88 6,705.88 258,802.2K
14:19 6,704.68 6,705.34 6,702.55 6,702.55 165,973.0K
14:20 6,702.34 6,702.34 6,701.00 6,701.67 91,596.6K
14:21 6,702.54 6,703.85 6,702.40 6,703.85 74,818.3K
14:22 6,705.08 6,706.82 6,705.08 6,706.82 66,769.5K
14:23 6,708.94 6,708.94 6,705.33 6,705.33 103,484.1K
14:24 6,707.03 6,708.09 6,707.03 6,708.02 66,879.5K
14:25 6,707.43 6,708.76 6,707.05 6,707.30 62,129.3K
14:26 6,707.48 6,707.48 6,705.51 6,705.51 56,529.4K
14:27 6,706.49 6,707.80 6,706.49 6,707.71 56,076.3K
14:28 6,709.20 6,712.72 6,709.20 6,712.72 45,295.5K
14:29 6,717.09 6,724.44 6,717.09 6,723.68 100,954.0K
14:30 6,723.41 6,724.44 6,723.41 6,724.44 46,542.8K
14:31 6,725.49 6,729.94 6,725.49 6,729.94 83,939.3K
14:32 6,728.76 6,729.94 6,728.32 6,729.94 46,497.2K
14:33 6,731.25 6,734.76 6,731.25 6,734.51 41,257.0K
14:34 6,733.99 6,733.99 6,729.24 6,729.24 46,485.7K
14:35 6,727.99 6,728.12 6,727.65 6,727.65 41,372.0K
14:36 6,727.40 6,727.40 6,726.41 6,726.43 16,068.3K
14:37 6,727.00 6,727.00 6,725.56 6,725.65 81,575.9K
14:38 6,724.50 6,724.70 6,721.96 6,721.96 43,280.8K
14:39 6,720.35 6,722.56 6,719.27 6,719.27 82,314.1K
14:40 6,718.24 6,718.74 6,718.24 6,718.31 92,274.4K
14:41 6,719.34 6,720.37 6,719.34 6,720.37 135,578.5K
14:42 6,721.19 6,722.13 6,720.47 6,722.13 76,378.5K
14:43 6,722.43 6,722.43 6,720.31 6,720.31 53,433.6K
14:44 6,717.87 6,717.87 6,715.77 6,715.77 107,574.4K
14:45 6,715.06 6,715.06 6,713.04 6,713.04 186,215.6K
14:46 6,713.99 6,714.09 6,712.02 6,712.73 85,580.8K
14:47 6,713.54 6,714.99 6,713.54 6,714.99 114,477.4K
14:48 6,714.81 6,714.81 6,713.00 6,713.99 43,999.5K
14:49 6,712.98 6,713.90 6,712.98 6,713.90 83,115.5K
14:50 6,714.39 6,714.64 6,711.32 6,711.32 83,338.6K
14:51 6,710.33 6,710.33 6,705.04 6,705.04 70,055.6K
14:52 6,705.28 6,706.68 6,704.97 6,706.54 94,752.3K
14:53 6,706.40 6,708.09 6,704.02 6,704.02 82,927.8K
14:54 6,703.07 6,703.65 6,703.03 6,703.29 99,529.1K
14:55 6,702.90 6,703.25 6,702.90 6,703.05 111,440.2K
14:56 6,702.66 6,704.84 6,702.66 6,704.78 87,299.9K
14:57 6,706.77 6,718.74 6,706.77 6,718.74 105,204.6K
14:58 6,712.79 6,712.79 6,707.84 6,707.84 54,494.3K
14:59 6,709.94 6,715.79 6,709.94 6,715.79 49,257.2K
15:00 6,715.18 6,715.18 6,712.69 6,712.87 29,289.2K
15:01 6,715.22 6,717.48 6,715.22 6,717.48 86,279.5K
15:02 6,718.76 6,721.51 6,718.76 6,721.51 40,683.6K
15:03 6,720.11 6,725.55 6,720.11 6,725.55 50,733.0K
15:04 6,727.34 6,727.34 6,724.23 6,725.22 44,995.6K
15:05 6,723.58 6,724.36 6,723.58 6,724.20 99,474.3K
15:06 6,722.69 6,723.44 6,722.50 6,722.70 31,838.7K
15:07 6,723.46 6,724.40 6,723.30 6,723.30 48,897.7K
15:08 6,723.96 6,724.82 6,723.96 6,724.06 29,994.3K
15:09 6,724.49 6,724.49 6,717.32 6,717.32 64,147.8K
15:10 6,716.37 6,716.37 6,714.29 6,714.29 40,502.8K
15:11 6,716.83 6,717.11 6,713.51 6,713.51 20,815.4K
15:12 6,715.34 6,722.99 6,715.34 6,722.27 31,974.0K
15:13 6,723.07 6,723.57 6,720.66 6,720.66 37,424.8K
15:14 6,720.96 6,721.86 6,720.01 6,721.86 16,717.7K
15:15 6,721.19 6,723.01 6,721.19 6,723.01 29,052.5K
15:16 6,724.04 6,726.17 6,724.04 6,726.00 32,932.4K
15:17 6,719.19 6,719.19 6,716.65 6,717.17 50,679.1K
15:18 6,717.13 6,717.13 6,716.54 6,716.85 25,217.2K
15:19 6,718.17 6,723.31 6,718.17 6,723.31 123,841.6K
15:20 6,723.31 6,723.31 6,720.08 6,720.08 43,672.5K
15:21 6,718.77 6,720.47 6,718.77 6,720.47 35,522.2K
15:22 6,721.35 6,722.01 6,721.35 6,721.68 77,324.6K
15:23 6,721.82 6,722.27 6,721.82 6,722.07 90,367.9K
15:24 6,722.56 6,723.80 6,722.50 6,723.66 47,666.4K
15:25 6,725.81 6,726.55 6,725.51 6,726.42 54,642.9K
15:26 6,727.00 6,732.82 6,727.00 6,732.82 77,736.3K
15:27 6,732.88 6,732.88 6,728.66 6,730.77 96,360.9K
15:28 6,731.02 6,732.01 6,730.37 6,732.01 55,827.4K
15:29 6,731.25 6,734.28 6,731.25 6,734.28 56,718.3K
15:30 6,733.34 6,733.34 6,732.03 6,732.03 39,401.4K
15:31 6,732.50 6,732.50 6,729.29 6,729.29 86,999.9K
15:32 6,728.59 6,730.78 6,728.59 6,730.78 78,989.5K
15:33 6,730.00 6,731.41 6,730.00 6,731.41 34,635.3K
15:34 6,731.38 6,731.38 6,730.13 6,730.38 31,855.1K
15:35 6,729.94 6,730.72 6,729.72 6,729.72 37,031.6K
15:36 6,729.29 6,730.41 6,729.29 6,729.88 18,083.1K
15:37 6,730.47 6,730.79 6,730.04 6,730.38 44,272.0K
15:38 6,729.60 6,729.72 6,729.23 6,729.64 14,947.1K
15:39 6,729.93 6,730.84 6,728.59 6,728.59 16,576.0K
15:40 6,729.56 6,729.56 6,728.90 6,729.03 9,731.0K
15:41 6,728.85 6,729.47 6,728.85 6,729.04 19,527.6K
15:42 6,728.55 6,728.55 6,728.07 6,728.07 23,533.8K
15:43 6,728.49 6,729.07 6,728.42 6,729.07 22,406.9K
15:44 6,729.31 6,729.52 6,728.65 6,729.52 14,230.7K
15:45 6,728.81 6,728.88 6,727.75 6,727.75 66,898.1K
15:46 6,727.98 6,727.98 6,726.54 6,727.25 138,067.5K
15:47 6,726.66 6,730.22 6,726.66 6,730.22 59,544.6K
15:48 6,728.23 6,730.25 6,728.23 6,730.25 35,325.4K
15:49 6,729.75 6,729.75 6,728.17 6,728.61 45,777.6K
15:50 6,728.41 6,729.54 6,728.41 6,728.53 39,484.7K
15:51 6,728.36 6,735.56 6,728.36 6,735.56 72,920.8K
15:52 6,735.89 6,735.89 6,732.67 6,732.75 58,523.5K
15:53 6,733.47 6,734.30 6,733.47 6,734.30 13,739.9K
15:54 6,733.50 6,733.50 6,732.53 6,732.53 34,139.8K
15:55 6,733.23 6,734.51 6,732.95 6,734.51 34,646.3K
15:56 6,733.80 6,739.42 6,733.80 6,739.42 103,100.1K
15:57 6,739.53 6,742.14 6,739.53 6,742.14 72,230.5K
15:58 6,738.92 6,739.30 6,737.66 6,737.66 40,667.8K
15:59 6,737.90 6,737.96 6,736.03 6,736.03 27,913.3K
16:00 6,732.86 6,732.86 6,726.21 6,726.22 148,750.6K
16:01 6,727.50 6,729.11 6,727.50 6,727.70 39,064.1K
16:02 6,727.23 6,728.44 6,723.77 6,723.77 64,282.3K
16:03 6,720.30 6,721.42 6,719.42 6,720.81 97,383.4K
16:04 6,720.66 6,720.93 6,718.86 6,718.86 51,094.0K
16:05 6,714.82 6,717.51 6,714.82 6,717.51 81,759.8K
16:06 6,715.64 6,715.64 6,713.79 6,714.46 38,261.5K
16:07 6,713.65 6,713.73 6,713.15 6,713.73 91,651.4K
16:08 6,713.44 6,714.53 6,713.32 6,713.32 86,353.7K
16:09 6,713.56 6,714.33 6,712.42 6,714.33 35,943.7K
16:10 6,715.76 6,716.75 6,715.76 6,716.75 39,129.2K
16:11 6,717.87 6,719.82 6,717.87 6,718.62 35,715.3K
16:12 6,718.50 6,721.00 6,718.50 6,721.00 41,839.9K
16:13 6,723.51 6,724.07 6,723.02 6,723.02 48,120.2K
16:14 6,720.95 6,721.05 6,719.02 6,719.89 43,624.5K
16:15 6,719.12 6,719.45 6,718.77 6,718.98 20,906.7K
16:16 6,718.20 6,718.20 6,715.51 6,715.51 49,937.2K
16:17 6,715.84 6,717.47 6,715.67 6,715.67 72,258.5K
16:18 6,715.93 6,716.51 6,715.93 6,716.46 46,257.1K
16:19 6,718.88 6,722.37 6,718.80 6,722.37 66,565.9K
16:20 6,721.79 6,723.37 6,721.79 6,723.37 56,821.0K
16:21 6,723.00 6,724.49 6,722.24 6,722.24 18,646.6K
16:22 6,721.78 6,724.21 6,721.78 6,724.21 25,559.3K
16:23 6,724.03 6,724.15 6,723.93 6,724.03 23,069.8K
16:24 6,723.71 6,724.50 6,723.71 6,723.79 40,092.7K
16:25 6,724.02 6,724.02 6,720.57 6,720.76 27,046.6K
16:26 6,721.05 6,721.60 6,721.05 6,721.60 16,773.7K
16:27 6,721.95 6,722.31 6,721.45 6,722.31 27,348.8K
16:28 6,723.23 6,727.33 6,723.23 6,727.33 53,863.7K
16:29 6,728.89 6,728.89 6,726.68 6,726.68 34,064.6K
16:30 6,725.48 6,725.73 6,724.53 6,725.05 53,899.6K
16:31 6,724.70 6,726.17 6,724.63 6,726.17 20,595.8K
16:32 6,727.76 6,727.76 6,725.48 6,725.48 27,539.8K
16:33 6,723.43 6,724.22 6,723.43 6,723.76 40,411.3K
16:34 6,725.09 6,728.58 6,725.09 6,726.79 62,600.5K
16:35 6,727.66 6,727.80 6,727.37 6,727.47 12,393.3K
16:36 6,728.21 6,730.69 6,728.21 6,728.99 46,414.5K
16:37 6,729.22 6,729.38 6,727.86 6,727.86 25,038.9K
16:38 6,727.47 6,727.47 6,725.98 6,725.98 55,613.2K
16:39 6,726.52 6,726.52 6,724.84 6,725.05 46,189.6K
16:40 6,726.34 6,726.41 6,722.85 6,722.85 23,304.5K
16:41 6,721.99 6,721.99 6,720.38 6,720.39 42,926.7K
16:42 6,721.95 6,724.55 6,721.95 6,724.55 64,227.2K
16:43 6,726.47 6,727.06 6,725.27 6,725.27 30,807.2K
16:44 6,725.81 6,726.06 6,725.42 6,726.06 13,981.8K
16:45 6,728.59 6,730.24 6,728.55 6,730.24 89,377.4K
16:46 6,729.63 6,730.04 6,729.27 6,729.69 47,286.2K
16:47 6,728.94 6,729.17 6,728.35 6,728.35 34,290.5K
16:48 6,728.58 6,728.58 6,727.62 6,727.62 25,459.0K
16:49 6,727.85 6,727.85 6,727.26 6,727.64 19,548.4K
16:50 6,727.25 6,727.25 6,726.90 6,727.18 52,340.6K
16:51 6,728.67 6,728.67 6,727.90 6,728.44 27,102.5K
16:52 6,729.10 6,730.70 6,728.60 6,728.60 32,970.0K
16:53 6,728.00 6,736.72 6,728.00 6,736.63 97,224.2K
16:54 6,737.44 6,741.34 6,737.44 6,741.34 132,267.9K
16:55 6,742.31 6,742.31 6,736.93 6,736.93 74,065.7K
16:56 6,735.59 6,735.59 6,733.16 6,733.83 25,928.9K
16:57 6,733.53 6,733.62 6,732.82 6,732.82 59,078.1K
16:58 6,733.48 6,734.49 6,733.48 6,733.80 38,269.1K
16:59 6,733.74 6,734.95 6,733.74 6,734.30 15,457.2K
17:00 6,734.66 6,736.39 6,734.66 6,736.39 35,235.0K
17:01 6,737.28 6,742.09 6,736.94 6,742.09 56,477.3K
17:02 6,743.01 6,743.01 6,741.75 6,742.85 47,918.1K
17:03 6,748.62 6,749.87 6,748.62 6,749.39 76,900.9K
17:04 6,748.56 6,752.15 6,748.27 6,752.15 67,478.4K
17:05 6,750.98 6,754.32 6,750.98 6,754.32 53,664.6K
17:06 6,755.56 6,755.56 6,751.62 6,751.62 92,911.3K
17:07 6,751.79 6,751.79 6,749.88 6,750.97 43,592.9K
17:08 6,751.28 6,753.33 6,751.28 6,753.33 23,376.6K
17:09 6,754.29 6,755.15 6,754.23 6,754.63 25,097.0K
17:10 6,754.98 6,754.98 6,754.29 6,754.59 51,958.7K
17:11 6,754.09 6,754.45 6,753.48 6,753.48 26,650.9K
17:12 6,753.76 6,755.71 6,753.76 6,755.49 53,772.1K
17:13 6,754.11 6,754.67 6,754.04 6,754.67 31,736.0K
17:14 6,753.91 6,760.23 6,753.91 6,760.23 45,739.5K
17:15 6,759.57 6,760.55 6,758.07 6,758.07 34,550.7K
17:16 6,758.35 6,760.71 6,757.08 6,760.71 39,534.1K
17:17 6,758.23 6,758.43 6,757.15 6,758.25 47,230.3K
17:18 6,757.08 6,757.08 6,755.53 6,756.52 34,731.2K
17:19 6,757.74 6,757.74 6,755.72 6,755.72 34,882.7K
17:20 6,755.85 6,756.41 6,755.24 6,755.24 38,625.9K
17:21 6,756.02 6,757.41 6,756.02 6,756.18 23,950.9K
17:22 6,756.59 6,756.59 6,755.51 6,755.51 16,345.8K
17:23 6,754.86 6,755.22 6,754.19 6,754.19 35,094.3K
17:24 6,753.53 6,754.35 6,753.53 6,754.35 31,785.3K
17:25 6,754.33 6,754.33 6,750.26 6,750.26 57,522.8K
17:26 6,749.31 6,750.38 6,749.08 6,750.38 29,050.0K
17:27 6,750.06 6,750.06 6,749.24 6,749.36 42,523.5K
17:28 6,749.31 6,749.31 6,747.59 6,747.59 49,226.6K
17:29 6,747.35 6,747.35 6,744.36 6,744.36 55,269.4K
17:30 6,742.00 6,743.41 6,742.00 6,742.54 47,908.9K
17:31 6,742.55 6,743.44 6,741.57 6,742.28 42,444.8K
17:32 6,742.65 6,743.78 6,742.65 6,743.78 25,981.8K
17:33 6,741.85 6,744.20 6,741.85 6,741.88 41,192.1K
17:34 6,741.75 6,742.43 6,741.48 6,741.48 29,368.5K
17:35 6,742.10 6,742.65 6,741.37 6,742.65 30,019.1K
17:36 6,742.70 6,743.61 6,742.70 6,743.25 35,820.9K
17:37 6,741.51 6,743.46 6,741.51 6,743.46 25,079.9K
17:38 6,743.26 6,743.99 6,742.82 6,743.68 13,514.7K
17:39 6,744.54 6,744.54 6,742.42 6,742.68 47,396.1K
17:40 6,743.01 6,743.01 6,741.42 6,741.42 36,175.6K
17:41 6,740.64 6,741.24 6,740.29 6,741.24 32,049.8K
17:42 6,741.49 6,750.97 6,741.49 6,750.70 42,582.6K
17:43 6,752.75 6,752.75 6,751.72 6,752.59 27,536.1K
17:44 6,753.45 6,753.98 6,752.36 6,753.98 30,274.1K
17:45 6,755.49 6,759.77 6,755.49 6,759.77 67,704.6K
17:46 6,760.67 6,764.06 6,760.67 6,764.06 76,954.6K
17:47 6,766.22 6,767.25 6,766.22 6,766.31 31,436.6K
17:48 6,766.14 6,766.14 6,762.21 6,762.21 45,287.3K
17:49 6,762.94 6,762.94 6,760.72 6,760.72 21,720.7K
17:50 6,760.94 6,760.94 6,757.29 6,757.29 28,025.5K
17:51 6,757.47 6,758.64 6,757.46 6,757.79 45,084.5K
17:52 6,759.22 6,760.57 6,758.71 6,760.57 67,909.9K
17:53 6,760.94 6,761.61 6,759.67 6,759.67 29,028.3K
17:54 6,759.71 6,762.36 6,759.71 6,762.36 43,994.8K
17:55 6,762.69 6,762.69 6,758.94 6,758.94 36,293.8K
17:56 6,760.06 6,760.06 6,757.58 6,757.58 19,084.6K
17:57 6,758.66 6,758.66 6,755.30 6,755.34 59,012.8K
17:58 6,754.72 6,754.72 6,752.23 6,752.23 63,123.1K
17:59 6,749.65 6,749.65 6,746.52 6,746.52 31,145.9K
18:00 6,746.77 6,749.52 6,746.77 6,747.86 58,943.5K
18:01 6,746.78 6,747.91 6,745.84 6,745.84 39,296.1K
18:02 6,747.37 6,747.37 6,744.54 6,744.54 39,912.7K
18:03 6,743.44 6,743.74 6,743.03 6,743.74 83,075.6K
18:04 6,743.88 6,744.35 6,743.30 6,744.35 34,136.3K
18:05 6,744.86 6,747.18 6,744.83 6,747.18 25,159.3K
18:06 6,749.19 6,752.58 6,749.19 6,752.00 25,842.6K
18:07 6,751.75 6,751.75 6,749.30 6,749.30 28,331.8K
18:08 6,747.90 6,748.40 6,746.58 6,746.76 28,905.0K
18:09 6,747.64 6,748.55 6,747.48 6,747.48 19,463.6K
18:10 6,747.21 6,747.21 6,744.08 6,744.08 39,798.8K
18:11 6,744.95 6,744.95 6,741.95 6,741.95 46,444.5K
18:12 6,740.42 6,741.83 6,740.42 6,741.28 27,109.8K
18:13 6,741.11 6,741.44 6,739.09 6,740.06 26,802.1K
18:14 6,739.86 6,741.37 6,739.65 6,741.37 13,401.7K
18:15 6,740.94 6,742.06 6,740.94 6,742.06 18,626.7K
18:16 6,740.40 6,740.57 6,739.12 6,739.12 16,826.2K
18:17 6,738.62 6,738.62 6,736.13 6,736.13 32,609.6K
18:18 6,734.89 6,734.89 6,733.86 6,733.86 128,280.5K
18:19 6,735.53 6,735.53 6,732.84 6,732.84 116,936.3K
18:20 6,732.10 6,733.29 6,731.63 6,733.29 90,862.0K
18:21 6,736.64 6,736.85 6,735.94 6,736.85 66,866.1K
18:22 6,736.91 6,736.91 6,735.83 6,736.13 50,002.5K
18:23 6,735.30 6,735.30 6,732.65 6,732.65 71,267.3K
18:24 6,733.50 6,733.87 6,733.03 6,733.03 66,611.7K
18:25 6,732.82 6,732.82 6,731.30 6,731.30 44,593.5K
18:26 6,730.50 6,730.84 6,730.44 6,730.60 36,533.5K
18:27 6,732.34 6,732.34 6,731.16 6,732.20 45,405.0K
18:28 6,730.46 6,730.46 6,728.31 6,728.93 146,263.1K
18:29 6,728.36 6,728.36 6,726.63 6,727.05 127,375.0K
18:30 6,725.54 6,727.05 6,723.93 6,727.05 119,242.8K
18:31 6,728.63 6,730.91 6,728.40 6,730.91 132,289.8K
18:32 6,731.22 6,731.22 6,724.89 6,724.89 114,582.0K
18:33 6,724.28 6,724.28 6,721.64 6,721.64 86,855.0K
18:34 6,722.67 6,723.08 6,720.99 6,721.69 65,752.5K
18:35 6,723.57 6,728.70 6,723.57 6,724.77 53,127.3K
18:36 6,725.08 6,726.56 6,724.69 6,724.99 56,061.1K
18:37 6,723.97 6,724.15 6,723.52 6,724.15 60,685.8K
18:38 6,724.80 6,726.27 6,724.80 6,726.27 65,317.3K
18:39 6,726.09 6,730.60 6,726.09 6,730.60 50,342.1K
18:40 6,730.39 6,730.39 6,730.39 6,730.39 13,553.7K
18:51 6,727.80 6,727.80 6,727.80 6,727.80 113,535.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles