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 7,886.13 7,950.96 7,886.13 7,950.96 80,032.3K
09:51 7,950.79 7,954.52 7,950.52 7,954.52 66,217.5K
09:52 7,954.84 7,954.84 7,952.52 7,953.67 66,959.2K
09:53 7,955.41 7,955.41 7,954.07 7,955.24 52,749.0K
09:54 7,956.96 7,958.32 7,955.99 7,958.32 71,473.2K
09:55 7,957.70 7,957.70 7,955.55 7,955.57 62,009.2K
09:56 7,957.38 7,961.21 7,957.38 7,961.21 68,076.7K
09:57 7,960.07 7,960.07 7,957.71 7,957.71 33,826.8K
09:58 7,956.79 7,956.88 7,956.12 7,956.78 57,725.7K
09:59 7,956.76 7,956.76 7,954.26 7,954.78 50,562.9K
10:00 7,955.18 7,990.41 7,955.18 7,982.27 114,037.2K
10:01 7,976.58 7,976.58 7,954.56 7,954.56 408,279.3K
10:02 7,955.85 7,964.75 7,955.85 7,961.94 235,049.4K
10:03 7,959.10 7,996.65 7,959.10 7,988.45 703,044.3K
10:04 7,988.21 7,988.21 7,972.01 7,972.99 597,080.8K
10:05 7,980.68 7,980.68 7,972.14 7,974.51 449,181.7K
10:06 7,973.98 7,973.98 7,968.06 7,968.06 348,735.7K
10:07 7,967.48 7,971.87 7,964.55 7,964.55 385,492.4K
10:08 7,975.13 7,978.78 7,975.13 7,976.45 322,518.0K
10:09 7,970.56 7,970.56 7,964.63 7,964.63 226,793.7K
10:10 7,965.24 7,975.35 7,965.24 7,975.35 155,855.3K
10:11 7,983.06 7,987.83 7,983.06 7,987.83 228,959.9K
10:12 7,988.46 7,991.73 7,986.53 7,986.53 157,769.7K
10:13 7,986.80 7,990.75 7,986.80 7,990.75 136,460.6K
10:14 7,987.28 7,987.28 7,981.95 7,983.43 164,874.7K
10:15 7,984.50 7,985.71 7,983.68 7,985.71 137,989.8K
10:16 7,988.52 7,988.52 7,981.21 7,981.21 201,918.3K
10:17 7,979.84 7,979.84 7,976.34 7,976.34 200,546.0K
10:18 7,973.29 7,974.05 7,971.90 7,971.90 208,370.0K
10:19 7,971.07 7,971.53 7,966.30 7,966.30 152,532.8K
10:20 7,966.08 7,968.75 7,961.83 7,961.83 213,689.2K
10:21 7,960.26 7,960.26 7,949.92 7,949.92 234,729.2K
10:22 7,946.88 7,946.88 7,943.29 7,943.29 124,757.4K
10:23 7,940.56 7,941.06 7,939.22 7,941.06 171,638.3K
10:24 7,942.22 7,944.90 7,941.97 7,944.90 184,416.2K
10:25 7,945.39 7,945.39 7,943.26 7,943.26 172,562.2K
10:26 7,941.24 7,947.92 7,941.24 7,947.92 136,438.7K
10:27 7,945.05 7,945.05 7,941.20 7,941.20 75,152.2K
10:28 7,940.97 7,940.97 7,926.00 7,926.00 144,755.9K
10:29 7,922.13 7,922.13 7,911.58 7,913.11 244,592.7K
10:30 7,921.66 7,921.66 7,916.48 7,916.48 177,384.3K
10:31 7,913.83 7,914.10 7,908.74 7,908.74 199,308.6K
10:32 7,909.77 7,913.44 7,909.77 7,910.97 165,140.9K
10:33 7,914.20 7,915.07 7,911.87 7,911.87 163,602.8K
10:34 7,912.18 7,920.25 7,912.18 7,920.25 165,611.7K
10:35 7,918.75 7,920.23 7,914.82 7,920.23 267,566.4K
10:36 7,920.50 7,924.03 7,920.50 7,923.58 183,643.8K
10:37 7,922.95 7,922.95 7,915.12 7,915.12 145,559.5K
10:38 7,915.64 7,917.26 7,909.34 7,909.34 162,308.4K
10:39 7,905.52 7,909.00 7,905.52 7,909.00 144,378.6K
10:40 7,909.95 7,913.08 7,909.95 7,912.83 109,690.9K
10:41 7,913.01 7,914.48 7,909.98 7,909.98 164,020.2K
10:42 7,905.89 7,909.40 7,905.89 7,908.38 49,142.8K
10:43 7,908.32 7,908.32 7,903.69 7,903.69 66,156.7K
10:44 7,903.69 7,903.69 7,896.69 7,896.69 132,964.6K
10:45 7,896.77 7,897.81 7,896.53 7,896.53 190,239.5K
10:46 7,898.43 7,898.54 7,897.33 7,898.54 170,247.2K
10:47 7,901.57 7,904.44 7,901.57 7,901.78 104,027.7K
10:48 7,901.91 7,903.49 7,901.84 7,901.84 75,706.5K
10:49 7,900.97 7,905.56 7,900.97 7,905.56 208,765.6K
10:50 7,907.36 7,909.50 7,904.58 7,907.35 305,397.1K
10:51 7,907.88 7,910.33 7,907.88 7,910.33 78,796.0K
10:52 7,910.85 7,914.06 7,910.85 7,913.87 81,543.0K
10:53 7,912.66 7,912.66 7,911.18 7,911.18 121,547.1K
10:54 7,912.68 7,914.68 7,912.68 7,914.68 49,222.3K
10:55 7,915.02 7,920.58 7,915.02 7,920.21 107,749.1K
10:56 7,919.44 7,921.12 7,919.03 7,921.12 90,896.4K
10:57 7,923.01 7,925.69 7,923.01 7,925.69 130,214.2K
10:58 7,923.69 7,923.69 7,920.58 7,921.61 68,845.8K
10:59 7,922.90 7,923.49 7,922.02 7,923.49 107,701.8K
11:00 7,923.47 7,923.47 7,921.11 7,921.11 71,719.9K
11:01 7,920.27 7,920.73 7,919.22 7,920.73 115,487.9K
11:02 7,920.72 7,929.08 7,919.64 7,929.08 99,450.4K
11:03 7,928.73 7,932.21 7,927.77 7,932.21 104,832.2K
11:04 7,931.96 7,934.48 7,931.96 7,933.64 145,856.2K
11:05 7,936.68 7,941.98 7,936.68 7,940.38 113,162.7K
11:06 7,938.94 7,938.94 7,934.00 7,934.69 116,065.1K
11:07 7,932.38 7,936.72 7,932.38 7,936.72 85,448.1K
11:08 7,935.66 7,935.66 7,931.97 7,931.97 43,037.9K
11:09 7,931.86 7,931.86 7,929.19 7,929.19 47,651.2K
11:10 7,929.24 7,931.75 7,929.24 7,931.75 50,910.4K
11:11 7,932.29 7,932.29 7,931.83 7,932.29 49,415.7K
11:12 7,933.53 7,933.53 7,931.28 7,931.28 63,468.1K
11:13 7,928.76 7,929.48 7,927.99 7,927.99 62,109.2K
11:14 7,925.91 7,925.91 7,920.01 7,920.01 88,472.8K
11:15 7,919.59 7,919.59 7,914.78 7,914.78 68,271.0K
11:16 7,916.34 7,917.73 7,914.19 7,916.40 55,062.1K
11:17 7,916.81 7,916.81 7,909.06 7,909.06 102,951.0K
11:18 7,906.13 7,910.87 7,906.13 7,910.10 106,611.6K
11:19 7,906.03 7,912.52 7,906.03 7,912.52 66,086.5K
11:20 7,914.55 7,915.90 7,913.15 7,915.90 42,538.3K
11:21 7,915.60 7,917.33 7,914.92 7,916.83 43,947.0K
11:22 7,917.31 7,919.51 7,917.31 7,918.66 72,882.7K
11:23 7,917.55 7,917.55 7,915.30 7,917.35 28,705.0K
11:24 7,914.75 7,914.75 7,911.84 7,911.84 60,522.6K
11:25 7,913.52 7,913.52 7,911.24 7,912.60 47,820.2K
11:26 7,911.88 7,912.59 7,910.70 7,912.12 47,025.7K
11:27 7,912.26 7,912.26 7,907.66 7,907.66 46,059.4K
11:28 7,908.68 7,908.92 7,907.82 7,907.82 23,906.8K
11:29 7,908.04 7,912.64 7,908.04 7,912.64 32,414.1K
11:30 7,911.45 7,911.45 7,910.65 7,910.83 62,917.6K
11:31 7,911.53 7,911.73 7,910.90 7,910.90 30,563.5K
11:32 7,911.76 7,911.76 7,909.48 7,910.13 36,454.8K
11:33 7,908.72 7,908.72 7,904.81 7,908.08 83,204.9K
11:34 7,906.88 7,906.88 7,902.28 7,902.28 110,336.1K
11:35 7,901.18 7,903.43 7,900.91 7,903.43 75,182.9K
11:36 7,904.46 7,904.72 7,902.97 7,902.97 109,559.3K
11:37 7,901.80 7,903.65 7,901.80 7,902.17 51,282.2K
11:38 7,902.12 7,904.97 7,902.12 7,904.73 63,979.3K
11:39 7,905.39 7,905.92 7,904.06 7,905.92 49,094.4K
11:40 7,907.02 7,909.21 7,907.02 7,909.17 93,859.8K
11:41 7,908.31 7,909.45 7,908.18 7,908.51 64,421.0K
11:42 7,910.69 7,910.69 7,909.37 7,909.37 55,056.0K
11:43 7,905.35 7,905.68 7,904.44 7,904.44 71,966.8K
11:44 7,903.63 7,903.63 7,902.34 7,902.34 48,405.1K
11:45 7,901.22 7,908.94 7,901.22 7,908.94 40,609.8K
11:46 7,911.54 7,913.02 7,911.46 7,912.29 104,300.7K
11:47 7,912.77 7,913.20 7,909.31 7,912.49 65,761.8K
11:48 7,910.47 7,910.47 7,908.68 7,908.68 37,439.7K
11:49 7,906.99 7,907.04 7,906.17 7,907.04 63,227.5K
11:50 7,907.63 7,907.75 7,906.05 7,906.05 40,601.4K
11:51 7,904.19 7,905.91 7,903.55 7,905.91 55,271.8K
11:52 7,905.60 7,905.60 7,904.72 7,904.72 33,656.8K
11:53 7,905.14 7,908.21 7,905.14 7,908.21 61,644.1K
11:54 7,908.15 7,908.15 7,906.79 7,907.41 62,843.0K
11:55 7,907.37 7,909.56 7,907.37 7,909.56 52,444.3K
11:56 7,908.10 7,909.51 7,906.98 7,909.51 39,603.2K
11:57 7,907.78 7,911.11 7,905.90 7,911.11 44,439.4K
11:58 7,909.37 7,909.37 7,906.64 7,906.64 43,513.6K
11:59 7,904.89 7,904.89 7,898.92 7,898.92 59,327.5K
12:00 7,895.84 7,895.84 7,892.29 7,894.32 509,900.7K
12:01 7,895.64 7,895.64 7,891.32 7,891.32 72,797.4K
12:02 7,893.68 7,897.13 7,891.93 7,897.13 92,388.2K
12:03 7,897.16 7,897.16 7,894.38 7,894.38 32,384.2K
12:04 7,896.96 7,902.98 7,896.96 7,902.98 63,274.6K
12:05 7,905.25 7,906.31 7,904.41 7,904.41 77,993.8K
12:06 7,904.49 7,905.41 7,904.49 7,904.61 44,823.8K
12:07 7,906.23 7,907.06 7,906.23 7,907.06 32,346.0K
12:08 7,909.19 7,910.56 7,909.19 7,909.48 54,458.3K
12:09 7,907.49 7,911.64 7,907.38 7,911.64 48,457.2K
12:10 7,911.02 7,911.02 7,907.02 7,908.65 40,096.0K
12:11 7,908.13 7,908.13 7,904.37 7,904.83 47,604.0K
12:12 7,904.37 7,904.37 7,900.49 7,900.53 44,727.4K
12:13 7,903.80 7,904.85 7,900.39 7,900.92 82,636.8K
12:14 7,900.49 7,902.85 7,897.60 7,902.85 24,562.0K
12:15 7,899.75 7,902.52 7,899.53 7,902.52 30,342.8K
12:16 7,902.72 7,904.62 7,901.89 7,904.41 42,668.2K
12:17 7,904.80 7,906.11 7,904.65 7,906.11 71,137.3K
12:18 7,907.23 7,910.60 7,907.23 7,907.96 39,756.1K
12:19 7,905.97 7,905.97 7,904.52 7,905.08 22,263.2K
12:20 7,904.80 7,909.24 7,904.80 7,909.24 38,377.1K
12:21 7,908.71 7,908.71 7,903.75 7,904.35 31,133.3K
12:22 7,903.79 7,903.79 7,895.64 7,895.64 69,255.8K
12:23 7,893.38 7,893.38 7,892.66 7,893.35 52,311.0K
12:24 7,891.18 7,891.18 7,890.06 7,890.42 36,122.4K
12:25 7,889.08 7,889.08 7,887.89 7,887.94 85,347.0K
12:26 7,882.92 7,882.92 7,877.69 7,877.69 122,841.0K
12:27 7,876.87 7,878.68 7,872.20 7,872.20 88,487.1K
12:28 7,872.77 7,872.77 7,869.90 7,869.90 69,913.0K
12:29 7,866.72 7,866.72 7,859.70 7,859.70 221,025.4K
12:30 7,858.37 7,858.53 7,855.73 7,855.73 197,581.1K
12:31 7,856.39 7,856.44 7,854.66 7,856.44 122,774.0K
12:32 7,854.25 7,854.25 7,844.08 7,844.08 339,289.5K
12:33 7,844.39 7,844.39 7,842.32 7,842.32 74,189.4K
12:34 7,843.41 7,845.79 7,843.41 7,845.47 126,487.8K
12:35 7,845.77 7,853.59 7,845.77 7,853.59 97,268.2K
12:36 7,854.48 7,854.48 7,853.53 7,854.42 58,700.1K
12:37 7,854.87 7,861.04 7,854.87 7,860.33 80,611.8K
12:38 7,859.49 7,862.37 7,859.49 7,862.37 56,209.6K
12:39 7,861.09 7,861.09 7,860.21 7,860.21 49,708.7K
12:40 7,856.54 7,861.26 7,856.54 7,860.88 40,520.5K
12:41 7,860.20 7,861.95 7,859.58 7,859.58 68,328.2K
12:42 7,861.91 7,861.91 7,859.81 7,861.06 38,620.8K
12:43 7,860.20 7,860.20 7,859.05 7,859.05 36,015.1K
12:44 7,859.51 7,865.61 7,859.51 7,865.61 57,268.3K
12:45 7,865.53 7,865.79 7,865.27 7,865.28 41,184.9K
12:46 7,864.17 7,864.17 7,860.63 7,860.63 37,754.0K
12:47 7,857.62 7,858.59 7,855.69 7,855.69 72,914.1K
12:48 7,855.23 7,855.23 7,852.73 7,853.46 36,435.3K
12:49 7,852.01 7,853.02 7,849.69 7,851.49 74,452.6K
12:50 7,855.89 7,855.89 7,853.40 7,854.99 67,507.2K
12:51 7,855.86 7,855.92 7,852.91 7,855.53 40,812.0K
12:52 7,855.29 7,856.55 7,855.29 7,856.55 62,365.0K
12:53 7,857.15 7,860.90 7,856.94 7,860.90 48,690.6K
12:54 7,860.31 7,862.22 7,858.08 7,862.22 31,625.2K
12:55 7,860.55 7,863.47 7,860.55 7,863.47 56,816.1K
12:56 7,861.82 7,865.24 7,861.82 7,865.24 53,711.0K
12:57 7,864.91 7,869.54 7,864.91 7,869.54 81,742.8K
12:58 7,872.54 7,872.54 7,868.88 7,868.88 67,542.9K
12:59 7,868.29 7,868.29 7,866.88 7,866.88 26,762.4K
13:00 7,866.19 7,866.65 7,863.57 7,863.57 47,670.1K
13:01 7,860.91 7,861.90 7,860.91 7,861.67 22,654.0K
13:02 7,861.79 7,865.77 7,861.79 7,864.39 34,876.3K
13:03 7,864.06 7,865.73 7,864.06 7,865.73 49,202.4K
13:04 7,865.81 7,869.95 7,865.81 7,869.95 49,350.6K
13:05 7,869.36 7,873.94 7,869.36 7,873.94 38,735.3K
13:06 7,872.39 7,875.34 7,872.39 7,872.96 127,844.9K
13:07 7,871.92 7,871.92 7,870.81 7,871.62 45,605.9K
13:08 7,868.46 7,870.25 7,868.46 7,870.25 75,137.6K
13:09 7,868.64 7,873.04 7,866.94 7,873.04 51,811.4K
13:10 7,872.13 7,873.47 7,870.57 7,870.57 50,747.9K
13:11 7,869.85 7,873.79 7,869.85 7,873.79 58,754.7K
13:12 7,873.44 7,883.40 7,873.44 7,883.40 43,029.4K
13:13 7,878.08 7,879.16 7,877.15 7,879.16 105,871.3K
13:14 7,878.04 7,879.94 7,877.17 7,877.17 41,857.4K
13:15 7,876.39 7,877.49 7,876.39 7,876.57 46,817.9K
13:16 7,878.47 7,879.87 7,878.47 7,878.78 57,287.6K
13:17 7,873.90 7,876.52 7,870.60 7,870.60 60,547.3K
13:18 7,865.86 7,867.57 7,865.86 7,867.54 59,726.3K
13:19 7,865.93 7,866.03 7,863.23 7,866.03 69,499.2K
13:20 7,866.70 7,866.70 7,861.34 7,862.92 71,798.3K
13:21 7,859.71 7,859.71 7,854.84 7,854.84 77,526.8K
13:22 7,853.84 7,854.25 7,853.38 7,854.25 52,602.6K
13:23 7,853.07 7,853.77 7,851.05 7,853.77 125,154.3K
13:24 7,852.33 7,852.33 7,850.75 7,850.75 71,579.1K
13:25 7,849.41 7,849.93 7,849.28 7,849.71 50,645.0K
13:26 7,850.60 7,850.61 7,850.16 7,850.61 34,860.7K
13:27 7,850.34 7,850.34 7,847.37 7,849.61 27,516.5K
13:28 7,849.59 7,850.81 7,848.99 7,850.81 47,522.4K
13:29 7,851.12 7,853.88 7,851.12 7,853.17 68,817.0K
13:30 7,854.61 7,855.14 7,853.34 7,855.14 45,269.2K
13:31 7,855.93 7,856.71 7,855.21 7,855.21 39,629.8K
13:32 7,855.56 7,855.99 7,855.15 7,855.99 39,772.4K
13:33 7,855.25 7,855.95 7,855.25 7,855.49 17,512.6K
13:34 7,855.56 7,855.56 7,851.26 7,851.26 28,455.8K
13:35 7,848.73 7,849.42 7,848.06 7,848.06 20,434.6K
13:36 7,851.15 7,851.15 7,848.95 7,848.95 28,793.0K
13:37 7,850.15 7,851.02 7,849.74 7,851.02 33,870.8K
13:38 7,850.03 7,852.32 7,850.03 7,852.32 37,225.5K
13:39 7,851.30 7,853.59 7,851.30 7,853.59 30,935.0K
13:40 7,852.58 7,852.58 7,850.50 7,850.50 32,678.9K
13:41 7,850.64 7,853.43 7,850.64 7,853.43 18,360.1K
13:42 7,855.14 7,858.06 7,855.14 7,858.06 78,725.1K
13:43 7,860.47 7,866.36 7,860.47 7,866.36 81,832.8K
13:44 7,867.13 7,867.64 7,864.88 7,864.88 79,478.4K
13:45 7,863.55 7,868.11 7,863.55 7,868.11 110,687.1K
13:46 7,867.66 7,867.75 7,863.66 7,863.66 39,184.6K
13:47 7,860.65 7,860.65 7,856.69 7,857.53 52,204.5K
13:48 7,857.07 7,857.07 7,853.87 7,855.55 24,260.2K
13:49 7,854.77 7,855.83 7,853.76 7,855.83 22,098.1K
13:50 7,856.46 7,856.46 7,853.10 7,853.10 34,275.8K
13:51 7,855.53 7,856.41 7,854.69 7,856.41 13,304.5K
13:52 7,857.62 7,859.28 7,857.62 7,858.30 15,432.2K
13:53 7,857.73 7,857.73 7,853.28 7,853.28 37,668.4K
13:54 7,852.10 7,854.57 7,852.10 7,852.69 24,317.0K
13:55 7,852.30 7,852.30 7,850.53 7,850.53 19,871.3K
13:56 7,849.81 7,851.36 7,849.81 7,851.36 31,091.6K
13:57 7,850.71 7,851.40 7,850.50 7,850.50 12,375.5K
13:58 7,851.03 7,851.96 7,850.96 7,851.17 12,105.2K
13:59 7,852.54 7,852.54 7,849.43 7,849.43 52,907.9K
14:00 7,846.99 7,846.99 7,845.85 7,845.85 28,034.0K
14:01 7,845.92 7,846.15 7,845.73 7,846.02 19,083.3K
14:02 7,845.77 7,846.15 7,844.39 7,846.15 38,512.1K
14:03 7,846.68 7,846.68 7,845.59 7,845.59 22,071.9K
14:04 7,845.03 7,846.40 7,845.03 7,845.10 12,764.3K
14:05 7,844.13 7,847.12 7,844.13 7,847.12 24,360.4K
14:06 7,848.49 7,853.30 7,848.38 7,853.30 43,882.6K
14:07 7,853.08 7,862.28 7,853.08 7,862.28 119,354.3K
14:08 7,864.02 7,867.04 7,863.94 7,867.04 38,973.5K
14:09 7,867.15 7,870.18 7,867.00 7,870.18 48,599.8K
14:10 7,871.12 7,878.19 7,871.12 7,878.19 60,405.6K
14:11 7,879.15 7,885.39 7,879.15 7,885.39 96,878.5K
14:12 7,883.70 7,885.87 7,883.70 7,885.87 37,802.2K
14:13 7,889.00 7,890.57 7,888.93 7,890.57 79,144.5K
14:14 7,888.86 7,892.79 7,888.86 7,892.79 46,315.2K
14:15 7,891.46 7,892.38 7,889.27 7,889.27 43,484.7K
14:16 7,888.29 7,888.29 7,886.99 7,886.99 37,998.7K
14:17 7,885.43 7,885.98 7,884.90 7,884.90 33,670.5K
14:18 7,884.41 7,887.34 7,883.95 7,887.34 24,063.2K
14:19 7,888.30 7,895.10 7,888.30 7,895.10 85,671.8K
14:20 7,899.83 7,905.83 7,899.83 7,905.83 84,112.9K
14:21 7,906.13 7,906.13 7,901.25 7,901.25 72,685.2K
14:22 7,901.40 7,901.40 7,900.47 7,900.47 41,893.1K
14:23 7,897.72 7,900.12 7,897.72 7,900.12 26,112.5K
14:24 7,903.34 7,903.34 7,899.17 7,899.17 23,899.6K
14:25 7,900.93 7,900.93 7,899.30 7,900.45 27,981.2K
14:26 7,899.54 7,900.14 7,898.97 7,900.14 50,992.7K
14:27 7,898.80 7,900.27 7,898.80 7,899.41 45,549.6K
14:28 7,897.28 7,897.46 7,895.85 7,895.85 32,215.7K
14:29 7,894.95 7,895.81 7,894.14 7,895.35 49,062.6K
14:30 7,893.28 7,895.05 7,893.28 7,895.05 17,687.1K
14:31 7,897.82 7,898.26 7,896.75 7,897.72 27,328.7K
14:32 7,898.47 7,898.47 7,897.07 7,898.09 18,999.1K
14:33 7,897.68 7,897.68 7,891.89 7,891.89 27,330.3K
14:34 7,890.56 7,890.56 7,889.73 7,889.73 26,608.1K
14:35 7,887.94 7,887.94 7,885.54 7,885.54 15,892.2K
14:36 7,884.95 7,890.31 7,882.36 7,890.31 47,568.5K
14:37 7,888.60 7,888.91 7,887.95 7,888.91 28,643.8K
14:38 7,887.79 7,888.55 7,887.38 7,887.38 24,884.3K
14:39 7,888.25 7,890.99 7,888.25 7,890.92 25,869.3K
14:40 7,892.54 7,894.22 7,892.54 7,893.18 54,183.7K
14:41 7,894.08 7,894.08 7,892.39 7,892.58 18,480.8K
14:42 7,891.18 7,891.18 7,889.14 7,889.14 23,443.0K
14:43 7,887.72 7,891.00 7,887.30 7,891.00 40,167.5K
14:44 7,891.34 7,895.92 7,891.34 7,895.92 29,449.7K
14:45 7,896.05 7,897.88 7,896.05 7,897.88 36,661.8K
14:46 7,896.94 7,897.79 7,896.65 7,897.55 41,371.4K
14:47 7,899.50 7,899.52 7,898.88 7,898.90 41,516.6K
14:48 7,899.01 7,901.85 7,898.67 7,901.85 37,874.1K
14:49 7,900.60 7,901.07 7,900.19 7,901.07 18,982.3K
14:50 7,898.38 7,898.42 7,897.67 7,898.42 23,599.1K
14:51 7,897.72 7,897.72 7,896.60 7,896.71 25,874.6K
14:52 7,897.64 7,897.74 7,897.43 7,897.43 14,649.5K
14:53 7,897.33 7,898.37 7,897.33 7,898.37 14,610.6K
14:54 7,897.83 7,899.84 7,897.70 7,899.84 24,333.4K
14:55 7,898.78 7,900.74 7,898.78 7,900.74 17,351.4K
14:56 7,898.89 7,900.60 7,898.89 7,900.23 22,728.3K
14:57 7,900.98 7,912.97 7,900.98 7,912.97 88,418.2K
14:58 7,913.89 7,917.93 7,913.89 7,917.93 74,299.9K
14:59 7,919.70 7,920.70 7,918.95 7,919.43 61,455.5K
15:00 7,920.88 7,920.88 7,918.49 7,919.51 51,756.3K
15:01 7,920.54 7,920.82 7,920.17 7,920.17 32,583.5K
15:02 7,920.71 7,925.49 7,920.71 7,925.49 69,730.3K
15:03 7,927.91 7,930.70 7,927.91 7,929.63 66,731.4K
15:04 7,929.20 7,941.07 7,929.20 7,941.07 123,951.8K
15:05 7,942.07 7,945.13 7,941.44 7,945.13 127,670.8K
15:06 7,945.62 7,947.48 7,945.62 7,947.48 97,998.9K
15:07 7,944.93 7,948.25 7,944.93 7,947.10 62,289.0K
15:08 7,946.11 7,946.11 7,941.81 7,941.81 58,409.5K
15:09 7,942.85 7,943.38 7,942.38 7,942.38 71,547.3K
15:10 7,943.47 7,947.01 7,943.47 7,947.01 91,082.0K
15:11 7,945.06 7,945.06 7,941.21 7,941.92 52,439.6K
15:12 7,940.22 7,940.22 7,933.84 7,936.22 39,210.2K
15:13 7,935.87 7,939.79 7,935.87 7,937.49 48,404.9K
15:14 7,938.71 7,938.78 7,936.08 7,936.18 28,509.5K
15:15 7,934.68 7,934.68 7,929.44 7,929.44 29,768.8K
15:16 7,932.61 7,932.61 7,928.31 7,928.31 48,093.3K
15:17 7,926.91 7,926.91 7,920.80 7,920.80 53,758.8K
15:18 7,919.64 7,919.64 7,915.33 7,916.26 55,693.0K
15:19 7,916.64 7,920.11 7,916.64 7,919.93 28,613.3K
15:20 7,918.69 7,922.64 7,918.69 7,922.64 20,791.7K
15:21 7,922.03 7,922.61 7,919.40 7,919.97 16,968.6K
15:22 7,917.68 7,917.68 7,917.23 7,917.52 21,139.5K
15:23 7,916.40 7,916.40 7,915.53 7,915.53 28,657.9K
15:24 7,914.84 7,916.70 7,913.92 7,916.70 40,286.9K
15:25 7,916.53 7,917.81 7,915.84 7,917.81 23,165.5K
15:26 7,918.32 7,919.38 7,918.32 7,918.87 20,256.2K
15:27 7,921.03 7,921.76 7,921.03 7,921.76 18,063.1K
15:28 7,920.58 7,920.58 7,916.64 7,916.64 17,286.4K
15:29 7,915.02 7,915.33 7,911.84 7,911.84 32,604.5K
15:30 7,911.93 7,912.99 7,909.27 7,910.05 22,917.8K
15:31 7,910.46 7,912.64 7,910.46 7,912.64 15,027.4K
15:32 7,914.35 7,914.35 7,912.39 7,912.39 28,854.5K
15:33 7,912.16 7,912.27 7,911.14 7,912.27 18,849.8K
15:34 7,910.23 7,911.11 7,909.39 7,911.11 35,852.4K
15:35 7,911.22 7,911.77 7,910.28 7,910.95 28,000.2K
15:36 7,912.85 7,912.85 7,909.86 7,910.38 21,043.7K
15:37 7,907.57 7,907.97 7,904.91 7,906.05 51,593.8K
15:38 7,904.88 7,904.88 7,901.78 7,901.87 30,185.7K
15:39 7,898.82 7,900.48 7,898.82 7,899.75 35,458.0K
15:40 7,898.04 7,899.84 7,897.20 7,897.20 24,838.8K
15:41 7,898.19 7,899.02 7,897.55 7,899.02 21,958.3K
15:42 7,899.85 7,902.04 7,899.85 7,901.27 24,144.1K
15:43 7,900.69 7,900.69 7,897.73 7,897.73 42,376.7K
15:44 7,897.83 7,899.00 7,897.83 7,899.00 31,455.5K
15:45 7,902.88 7,903.10 7,896.68 7,896.68 38,141.7K
15:46 7,894.70 7,895.37 7,888.89 7,888.89 22,964.0K
15:47 7,890.35 7,890.35 7,889.43 7,889.43 57,266.0K
15:48 7,890.16 7,893.00 7,890.16 7,893.00 21,503.9K
15:49 7,890.71 7,890.74 7,887.91 7,887.91 86,129.5K
15:50 7,886.96 7,892.50 7,886.96 7,892.50 35,958.8K
15:51 7,891.61 7,892.29 7,890.96 7,890.96 17,860.4K
15:52 7,889.36 7,890.86 7,889.36 7,890.86 21,512.5K
15:53 7,891.46 7,892.18 7,887.99 7,889.20 43,382.7K
15:54 7,889.21 7,889.57 7,888.69 7,889.57 36,294.0K
15:55 7,889.89 7,896.37 7,889.89 7,896.37 29,588.4K
15:56 7,897.03 7,899.51 7,897.03 7,899.51 41,743.9K
15:57 7,900.02 7,900.02 7,896.80 7,899.67 30,409.2K
15:58 7,898.56 7,898.56 7,896.72 7,896.93 53,812.1K
15:59 7,894.32 7,894.32 7,890.89 7,890.89 34,710.0K
16:00 7,892.88 7,895.71 7,892.88 7,895.71 27,369.6K
16:01 7,896.33 7,897.34 7,896.33 7,896.47 29,458.8K
16:02 7,894.07 7,899.68 7,894.07 7,899.68 31,089.5K
16:03 7,898.54 7,906.58 7,898.54 7,906.58 49,689.3K
16:04 7,906.37 7,906.37 7,905.31 7,906.02 40,940.6K
16:05 7,905.47 7,906.12 7,905.30 7,905.94 29,540.4K
16:06 7,905.14 7,905.78 7,905.01 7,905.78 30,619.6K
16:07 7,907.97 7,907.97 7,905.99 7,906.10 31,538.7K
16:08 7,905.20 7,907.75 7,905.20 7,907.75 18,731.0K
16:09 7,906.08 7,911.46 7,906.08 7,911.46 37,419.5K
16:10 7,911.48 7,913.04 7,911.48 7,911.69 38,141.9K
16:11 7,909.79 7,911.23 7,909.79 7,911.23 34,262.4K
16:12 7,911.64 7,916.23 7,911.64 7,916.23 40,258.8K
16:13 7,915.98 7,916.82 7,915.47 7,916.82 45,754.4K
16:14 7,916.23 7,919.36 7,916.23 7,919.36 30,229.6K
16:15 7,919.34 7,921.39 7,918.57 7,921.39 34,000.3K
16:16 7,920.05 7,921.03 7,917.94 7,917.94 22,838.7K
16:17 7,917.02 7,919.19 7,917.02 7,918.68 34,091.6K
16:18 7,920.24 7,920.24 7,918.79 7,919.78 59,964.9K
16:19 7,922.25 7,924.15 7,921.65 7,924.15 148,798.0K
16:20 7,925.85 7,928.09 7,925.85 7,928.09 146,171.8K
16:21 7,928.39 7,928.39 7,925.70 7,928.33 80,065.9K
16:22 7,926.18 7,927.35 7,925.34 7,925.67 47,315.5K
16:23 7,925.08 7,925.54 7,925.08 7,925.54 40,196.6K
16:24 7,924.59 7,926.82 7,923.99 7,926.82 50,033.8K
16:25 7,929.29 7,933.01 7,929.29 7,933.01 56,055.7K
16:26 7,934.94 7,936.05 7,933.37 7,933.37 33,100.7K
16:27 7,933.67 7,933.67 7,931.58 7,932.13 89,561.4K
16:28 7,932.75 7,932.75 7,927.47 7,927.47 77,832.9K
16:29 7,926.27 7,927.52 7,926.27 7,926.78 37,211.0K
16:30 7,926.91 7,926.91 7,925.06 7,925.62 36,894.9K
16:31 7,924.12 7,926.18 7,923.59 7,926.18 51,556.3K
16:32 7,925.94 7,926.22 7,925.84 7,925.91 26,056.8K
16:33 7,925.51 7,925.51 7,923.61 7,923.61 30,644.6K
16:34 7,922.60 7,923.96 7,922.60 7,923.93 56,223.6K
16:35 7,920.26 7,920.79 7,917.67 7,917.67 49,296.8K
16:36 7,916.70 7,917.07 7,914.94 7,914.94 28,147.1K
16:37 7,914.58 7,916.23 7,914.58 7,916.23 26,728.2K
16:38 7,915.80 7,916.73 7,915.37 7,916.03 24,390.5K
16:39 7,915.03 7,917.32 7,915.03 7,915.40 34,535.3K
16:40 7,915.36 7,915.61 7,912.01 7,912.01 50,470.2K
16:41 7,909.92 7,911.70 7,909.90 7,911.70 76,968.1K
16:42 7,913.15 7,913.15 7,911.85 7,912.98 47,150.2K
16:43 7,911.48 7,911.48 7,909.75 7,909.75 39,280.6K
16:44 7,909.25 7,910.16 7,908.91 7,910.16 36,653.4K
16:45 7,907.90 7,907.90 7,903.14 7,903.14 42,319.5K
16:46 7,904.80 7,906.01 7,904.55 7,906.01 20,616.0K
16:47 7,906.40 7,906.80 7,906.27 7,906.46 16,921.1K
16:48 7,907.44 7,912.05 7,906.12 7,912.05 35,005.2K
16:49 7,911.46 7,912.49 7,910.29 7,910.29 20,843.1K
16:50 7,908.37 7,908.42 7,907.66 7,908.08 31,695.7K
16:51 7,907.94 7,907.94 7,907.00 7,907.00 13,785.1K
16:52 7,906.30 7,907.13 7,905.32 7,907.13 11,481.6K
16:53 7,905.62 7,911.07 7,905.62 7,910.00 23,746.5K
16:54 7,912.32 7,912.71 7,911.36 7,911.36 16,830.6K
16:55 7,911.29 7,911.29 7,909.37 7,909.85 17,816.7K
16:56 7,911.80 7,911.80 7,910.44 7,910.60 42,312.6K
16:57 7,910.04 7,910.56 7,909.36 7,909.49 40,951.6K
16:58 7,909.51 7,909.51 7,906.76 7,906.76 36,001.7K
16:59 7,906.49 7,906.49 7,904.05 7,904.91 22,604.1K
17:00 7,901.66 7,901.66 7,900.15 7,900.93 45,671.4K
17:01 7,901.23 7,903.04 7,901.23 7,903.04 16,647.6K
17:02 7,900.80 7,904.57 7,900.80 7,904.57 35,089.4K
17:03 7,901.89 7,906.60 7,901.89 7,906.60 18,425.5K
17:04 7,904.09 7,906.65 7,904.09 7,906.65 28,151.0K
17:05 7,905.16 7,905.16 7,903.29 7,903.36 16,454.0K
17:06 7,904.01 7,904.01 7,901.51 7,901.51 28,634.7K
17:07 7,902.09 7,903.16 7,901.29 7,901.29 99,952.3K
17:08 7,900.57 7,901.99 7,900.45 7,900.45 36,054.6K
17:09 7,899.68 7,899.68 7,896.96 7,896.96 40,572.4K
17:10 7,895.11 7,900.89 7,895.11 7,900.89 62,889.5K
17:11 7,899.86 7,900.18 7,899.86 7,899.94 138,596.3K
17:12 7,900.17 7,902.66 7,900.17 7,902.66 77,441.5K
17:13 7,900.67 7,901.72 7,900.63 7,900.72 71,200.8K
17:14 7,903.02 7,908.61 7,902.19 7,908.61 131,686.5K
17:15 7,908.02 7,908.02 7,903.16 7,903.16 129,980.7K
17:16 7,904.57 7,904.57 7,900.47 7,900.47 56,916.3K
17:17 7,899.06 7,899.06 7,895.11 7,895.14 108,545.9K
17:18 7,894.87 7,899.27 7,894.87 7,899.27 45,707.9K
17:19 7,899.63 7,903.40 7,899.63 7,903.40 60,734.8K
17:20 7,901.13 7,905.47 7,901.13 7,903.50 40,089.5K
17:21 7,901.79 7,901.79 7,896.82 7,896.82 37,977.6K
17:22 7,894.38 7,894.38 7,889.92 7,889.92 88,592.9K
17:23 7,885.50 7,885.50 7,883.46 7,883.69 172,349.0K
17:24 7,883.83 7,890.18 7,883.83 7,890.18 62,230.2K
17:25 7,888.42 7,893.10 7,888.42 7,893.10 50,572.1K
17:26 7,890.64 7,891.42 7,890.45 7,891.42 69,484.0K
17:27 7,891.45 7,891.45 7,888.62 7,888.62 53,636.5K
17:28 7,887.14 7,887.14 7,881.44 7,882.83 63,933.0K
17:29 7,879.55 7,881.25 7,879.55 7,881.25 55,882.8K
17:30 7,880.61 7,880.61 7,878.66 7,879.04 52,620.0K
17:31 7,876.85 7,876.98 7,876.02 7,876.98 53,440.6K
17:32 7,877.54 7,877.54 7,875.86 7,876.78 57,283.1K
17:33 7,875.17 7,875.52 7,874.08 7,874.76 56,445.7K
17:34 7,874.28 7,875.76 7,874.28 7,875.67 40,205.6K
17:35 7,876.01 7,881.37 7,876.01 7,881.37 43,008.4K
17:36 7,880.88 7,881.36 7,879.15 7,879.15 59,484.6K
17:37 7,878.80 7,883.78 7,878.80 7,883.78 65,321.1K
17:38 7,884.10 7,886.94 7,884.10 7,886.94 49,315.5K
17:39 7,886.07 7,886.07 7,884.02 7,884.02 39,577.1K
17:40 7,883.03 7,883.03 7,880.62 7,880.62 40,474.9K
17:41 7,880.43 7,881.48 7,880.43 7,880.80 25,988.8K
17:42 7,882.33 7,883.87 7,881.98 7,882.92 36,589.6K
17:43 7,881.72 7,881.72 7,880.91 7,880.91 34,279.6K
17:44 7,880.69 7,880.69 7,879.81 7,879.81 29,834.1K
17:45 7,879.76 7,880.36 7,879.04 7,879.22 55,352.9K
17:46 7,878.59 7,879.71 7,878.16 7,878.16 22,039.7K
17:47 7,876.12 7,876.12 7,874.66 7,874.66 26,010.9K
17:48 7,876.18 7,878.36 7,876.18 7,878.36 23,553.1K
17:49 7,877.53 7,879.24 7,877.53 7,879.24 19,560.6K
17:50 7,878.98 7,878.98 7,877.16 7,878.59 31,283.1K
17:51 7,878.87 7,878.87 7,874.29 7,874.29 79,897.3K
17:52 7,872.02 7,876.33 7,872.02 7,873.85 47,843.4K
17:53 7,874.39 7,874.52 7,873.27 7,873.27 68,772.3K
17:54 7,870.33 7,870.33 7,868.17 7,868.28 60,240.5K
17:55 7,867.72 7,868.30 7,867.72 7,868.30 43,237.2K
17:56 7,869.50 7,875.35 7,869.50 7,875.35 51,884.3K
17:57 7,875.07 7,877.12 7,875.07 7,877.12 49,693.9K
17:58 7,876.93 7,876.93 7,873.82 7,873.82 47,218.9K
17:59 7,872.41 7,872.96 7,871.33 7,871.33 31,572.8K
18:00 7,871.53 7,871.53 7,865.79 7,865.79 77,568.9K
18:01 7,865.36 7,866.02 7,864.50 7,864.50 52,867.9K
18:02 7,864.75 7,864.75 7,862.40 7,862.40 38,268.0K
18:03 7,859.79 7,860.17 7,858.34 7,860.17 61,945.1K
18:04 7,860.46 7,860.46 7,855.34 7,855.34 89,261.1K
18:05 7,855.52 7,857.71 7,854.03 7,854.03 102,801.7K
18:06 7,852.07 7,853.37 7,851.50 7,852.87 31,739.6K
18:07 7,850.63 7,851.61 7,848.07 7,848.07 72,713.3K
18:08 7,845.22 7,845.22 7,843.11 7,843.11 125,181.0K
18:09 7,845.31 7,845.73 7,845.31 7,845.66 61,806.6K
18:10 7,846.33 7,847.74 7,843.14 7,843.14 98,285.6K
18:11 7,844.38 7,844.62 7,843.33 7,844.62 52,079.3K
18:12 7,843.30 7,844.13 7,841.86 7,841.86 88,989.6K
18:13 7,839.58 7,839.70 7,838.73 7,839.70 115,506.2K
18:14 7,836.21 7,839.03 7,836.21 7,839.03 72,517.3K
18:15 7,841.65 7,843.51 7,841.65 7,843.04 73,518.0K
18:16 7,844.74 7,848.09 7,844.40 7,846.53 54,714.4K
18:17 7,845.52 7,845.52 7,842.08 7,842.08 48,171.2K
18:18 7,842.39 7,842.75 7,842.08 7,842.42 101,453.2K
18:19 7,839.93 7,839.93 7,835.35 7,835.82 59,750.8K
18:20 7,834.88 7,834.88 7,830.16 7,831.30 88,841.2K
18:21 7,830.83 7,831.31 7,830.53 7,830.53 83,175.4K
18:22 7,829.26 7,830.01 7,829.07 7,830.01 56,639.1K
18:23 7,829.96 7,829.96 7,826.65 7,828.55 78,120.6K
18:24 7,827.21 7,830.53 7,827.21 7,828.22 79,386.4K
18:25 7,826.81 7,826.81 7,821.98 7,821.98 92,907.4K
18:26 7,812.52 7,812.52 7,805.81 7,809.96 200,376.9K
18:27 7,809.30 7,811.11 7,807.85 7,808.73 91,020.3K
18:28 7,807.18 7,809.91 7,807.12 7,807.47 81,865.2K
18:29 7,804.83 7,810.60 7,804.83 7,810.60 81,214.6K
18:30 7,808.64 7,811.08 7,808.05 7,811.08 109,781.4K
18:31 7,810.10 7,813.65 7,810.10 7,813.65 64,766.3K
18:32 7,812.14 7,815.65 7,812.14 7,814.33 55,800.0K
18:33 7,814.35 7,816.27 7,814.35 7,815.04 57,209.7K
18:34 7,815.48 7,815.48 7,811.49 7,811.49 65,568.2K
18:35 7,811.96 7,813.70 7,811.07 7,813.70 82,727.4K
18:36 7,812.76 7,814.17 7,808.94 7,808.94 117,584.9K
18:37 7,806.23 7,808.74 7,805.34 7,806.03 118,423.5K
18:38 7,804.04 7,804.04 7,802.35 7,802.35 129,627.7K
18:39 7,802.28 7,802.36 7,800.53 7,802.36 50,181.8K
18:40 7,803.62 7,803.62 7,803.62 7,803.62 6,465.0K
18:51 7,811.60 7,811.60 7,811.60 7,811.60 71,313.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles