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 6,883.40 6,887.45 6,883.40 6,887.45 4,252.8K
09:51 6,888.22 6,891.52 6,888.22 6,890.84 3,431.5K
09:52 6,893.18 6,893.18 6,892.04 6,893.16 3,250.5K
09:53 6,899.88 6,899.88 6,896.41 6,896.41 4,006.1K
09:54 6,895.87 6,895.87 6,892.63 6,892.63 7,411.0K
09:55 6,891.73 6,896.38 6,891.73 6,896.38 2,488.1K
09:56 6,897.23 6,898.83 6,896.77 6,898.83 4,976.0K
09:57 6,900.67 6,902.67 6,900.67 6,902.67 5,394.1K
09:58 6,901.78 6,906.28 6,901.78 6,906.28 4,306.2K
09:59 6,909.02 6,909.02 6,903.47 6,903.47 10,800.4K
10:00 6,903.89 6,903.89 6,889.11 6,889.11 63,651.2K
10:01 6,889.55 6,889.55 6,887.59 6,889.48 31,081.9K
10:02 6,890.50 6,890.50 6,882.59 6,882.59 23,940.8K
10:03 6,879.30 6,886.41 6,878.61 6,886.41 20,378.9K
10:04 6,887.39 6,890.24 6,882.23 6,890.24 23,726.1K
10:05 6,886.14 6,894.07 6,886.14 6,894.07 19,493.8K
10:06 6,893.98 6,893.98 6,888.72 6,888.72 14,435.5K
10:07 6,887.04 6,888.88 6,886.65 6,888.88 14,485.2K
10:08 6,887.09 6,887.09 6,878.19 6,878.19 31,168.5K
10:09 6,876.40 6,880.08 6,876.40 6,880.08 11,968.9K
10:10 6,876.30 6,876.30 6,871.88 6,875.50 28,717.1K
10:11 6,882.29 6,882.29 6,874.28 6,874.28 19,585.8K
10:12 6,873.29 6,873.29 6,870.66 6,872.39 19,419.4K
10:13 6,872.18 6,872.18 6,868.51 6,869.09 18,154.4K
10:14 6,868.44 6,868.44 6,863.50 6,866.94 20,296.3K
10:15 6,862.15 6,862.65 6,860.45 6,860.45 31,523.1K
10:16 6,862.16 6,864.36 6,860.49 6,864.36 22,155.2K
10:17 6,864.60 6,864.60 6,858.08 6,858.08 13,615.4K
10:18 6,858.40 6,860.28 6,858.40 6,859.93 16,348.2K
10:19 6,858.59 6,858.59 6,857.28 6,857.95 38,716.0K
10:20 6,854.72 6,854.72 6,847.69 6,847.69 41,595.2K
10:21 6,853.68 6,853.68 6,848.27 6,848.29 29,579.5K
10:22 6,847.68 6,847.77 6,845.78 6,845.78 11,092.7K
10:23 6,845.20 6,846.24 6,843.83 6,843.83 17,183.4K
10:24 6,843.17 6,843.17 6,836.83 6,837.98 24,858.9K
10:25 6,838.71 6,841.74 6,836.06 6,841.74 24,340.1K
10:26 6,844.18 6,844.19 6,842.92 6,843.30 30,559.7K
10:27 6,844.90 6,844.90 6,842.78 6,843.28 7,470.4K
10:28 6,842.77 6,846.29 6,841.77 6,846.29 11,489.0K
10:29 6,843.02 6,843.99 6,842.66 6,843.99 12,430.1K
10:30 6,843.18 6,844.83 6,841.85 6,844.83 12,458.9K
10:31 6,843.04 6,843.04 6,837.77 6,839.05 13,273.5K
10:32 6,837.93 6,838.98 6,834.93 6,838.98 11,781.1K
10:33 6,840.28 6,846.23 6,840.28 6,846.23 34,776.9K
10:34 6,846.22 6,850.53 6,846.08 6,850.53 41,859.3K
10:35 6,851.56 6,852.44 6,851.22 6,851.50 10,040.1K
10:36 6,850.93 6,850.93 6,846.06 6,847.50 12,827.8K
10:37 6,846.57 6,846.57 6,843.47 6,843.47 6,230.5K
10:38 6,843.57 6,843.57 6,840.89 6,840.89 4,623.7K
10:39 6,837.49 6,837.49 6,836.83 6,837.45 23,577.1K
10:40 6,837.59 6,837.69 6,837.25 6,837.58 6,004.0K
10:41 6,838.45 6,840.76 6,838.45 6,840.76 7,524.4K
10:42 6,838.96 6,841.93 6,838.96 6,841.93 7,794.0K
10:43 6,843.55 6,847.86 6,843.55 6,845.81 25,393.4K
10:44 6,846.82 6,849.48 6,846.82 6,849.28 9,505.7K
10:45 6,852.81 6,854.85 6,852.81 6,854.06 12,124.8K
10:46 6,852.80 6,855.96 6,852.80 6,855.96 9,004.9K
10:47 6,856.51 6,856.51 6,851.08 6,851.36 8,831.3K
10:48 6,850.54 6,850.54 6,847.86 6,847.86 7,788.0K
10:49 6,846.84 6,847.45 6,846.84 6,847.45 5,972.2K
10:50 6,847.57 6,850.82 6,847.57 6,850.82 11,019.8K
10:51 6,851.70 6,853.18 6,851.57 6,853.18 8,768.4K
10:52 6,850.63 6,853.85 6,850.63 6,853.85 8,709.7K
10:53 6,854.45 6,854.45 6,852.98 6,852.98 7,759.9K
10:54 6,853.96 6,858.98 6,853.96 6,858.41 16,991.3K
10:55 6,858.28 6,858.44 6,855.95 6,855.95 10,655.0K
10:56 6,856.49 6,856.60 6,853.68 6,853.68 8,252.3K
10:57 6,854.10 6,854.83 6,854.10 6,854.83 5,446.5K
10:58 6,854.78 6,855.88 6,851.33 6,851.33 7,396.1K
10:59 6,851.11 6,851.11 6,848.19 6,848.68 6,922.6K
11:00 6,848.67 6,853.58 6,848.67 6,853.58 16,741.5K
11:01 6,853.32 6,861.60 6,853.32 6,861.60 23,727.7K
11:02 6,862.53 6,869.21 6,862.53 6,869.21 11,810.3K
11:03 6,871.02 6,876.41 6,871.02 6,871.04 37,502.0K
11:04 6,868.27 6,871.72 6,868.27 6,870.86 11,599.7K
11:05 6,870.98 6,871.04 6,868.59 6,868.59 16,088.6K
11:06 6,868.63 6,881.37 6,868.63 6,880.57 17,002.8K
11:07 6,878.52 6,884.57 6,878.52 6,881.93 20,571.4K
11:08 6,880.06 6,884.75 6,878.42 6,884.75 14,873.8K
11:09 6,884.96 6,884.96 6,879.80 6,881.15 25,455.4K
11:10 6,878.19 6,884.06 6,878.19 6,884.06 14,857.6K
11:11 6,882.00 6,882.00 6,877.04 6,877.68 16,377.8K
11:12 6,875.93 6,875.93 6,870.98 6,870.98 21,632.1K
11:13 6,869.98 6,870.66 6,868.31 6,868.31 15,272.9K
11:14 6,869.84 6,872.24 6,869.84 6,870.36 11,105.9K
11:15 6,869.20 6,874.64 6,869.20 6,872.16 9,449.4K
11:16 6,871.92 6,871.92 6,869.29 6,869.29 4,757.7K
11:17 6,869.13 6,869.13 6,867.96 6,868.12 6,321.4K
11:18 6,867.33 6,874.84 6,867.33 6,874.84 16,916.3K
11:19 6,876.37 6,880.77 6,876.00 6,880.77 10,233.9K
11:20 6,879.79 6,879.79 6,875.54 6,875.54 4,760.0K
11:21 6,871.75 6,871.75 6,866.37 6,866.37 20,604.1K
11:22 6,864.79 6,867.96 6,864.79 6,867.96 5,801.2K
11:23 6,867.38 6,867.68 6,866.09 6,866.09 12,204.1K
11:24 6,864.69 6,864.69 6,863.49 6,863.49 6,923.0K
11:25 6,863.07 6,868.16 6,862.58 6,868.16 11,752.4K
11:26 6,867.24 6,871.93 6,864.58 6,871.93 13,507.3K
11:27 6,871.56 6,871.56 6,869.23 6,870.33 14,533.7K
11:28 6,870.06 6,870.06 6,865.19 6,865.19 7,529.9K
11:29 6,864.06 6,864.25 6,863.81 6,864.25 9,372.1K
11:30 6,865.52 6,868.53 6,865.52 6,868.53 10,502.8K
11:31 6,871.04 6,875.26 6,871.04 6,875.26 9,578.8K
11:32 6,875.82 6,876.32 6,871.90 6,871.90 11,152.5K
11:33 6,873.34 6,873.34 6,868.21 6,868.21 10,840.4K
11:34 6,866.39 6,866.39 6,862.43 6,862.43 8,099.7K
11:35 6,862.70 6,862.70 6,859.19 6,859.19 8,312.4K
11:36 6,858.79 6,863.06 6,857.95 6,860.45 10,308.3K
11:37 6,859.72 6,859.80 6,858.50 6,859.80 3,771.7K
11:38 6,865.64 6,866.96 6,862.63 6,862.63 16,997.6K
11:39 6,861.75 6,861.75 6,860.65 6,861.42 2,761.6K
11:40 6,861.66 6,863.94 6,861.13 6,863.94 4,028.0K
11:41 6,864.28 6,867.13 6,864.28 6,864.32 4,924.4K
11:42 6,867.18 6,872.98 6,867.18 6,872.70 10,703.8K
11:43 6,873.24 6,877.10 6,873.24 6,876.14 18,496.0K
11:44 6,876.60 6,876.60 6,874.77 6,874.77 6,933.2K
11:45 6,873.91 6,877.60 6,873.91 6,877.60 10,229.8K
11:46 6,877.99 6,885.86 6,877.99 6,885.86 18,373.9K
11:47 6,886.54 6,886.54 6,882.77 6,883.33 9,823.0K
11:48 6,883.28 6,883.42 6,880.89 6,880.89 6,212.6K
11:49 6,880.42 6,882.06 6,879.09 6,881.59 9,254.0K
11:50 6,884.02 6,884.10 6,881.19 6,881.19 9,806.2K
11:51 6,878.16 6,881.62 6,878.16 6,880.70 8,501.2K
11:52 6,881.33 6,881.96 6,881.30 6,881.30 9,595.7K
11:53 6,881.84 6,883.05 6,880.08 6,882.56 8,057.4K
11:54 6,884.72 6,887.59 6,884.72 6,887.59 9,749.4K
11:55 6,885.27 6,886.45 6,885.26 6,885.26 4,042.6K
11:56 6,884.63 6,884.63 6,880.69 6,880.69 7,470.5K
11:57 6,880.07 6,882.18 6,880.07 6,881.24 10,535.0K
11:58 6,882.59 6,882.59 6,881.23 6,882.15 8,184.1K
11:59 6,881.52 6,888.40 6,881.52 6,888.04 8,930.5K
12:00 6,888.41 6,894.90 6,888.41 6,890.18 15,386.9K
12:01 6,886.80 6,886.80 6,881.37 6,881.37 16,580.0K
12:02 6,879.79 6,880.17 6,879.04 6,880.06 5,951.2K
12:03 6,879.25 6,879.25 6,876.20 6,876.20 10,434.6K
12:04 6,875.89 6,877.11 6,875.89 6,877.11 7,083.4K
12:05 6,878.06 6,878.06 6,875.46 6,875.46 5,892.6K
12:06 6,875.39 6,875.39 6,872.39 6,872.39 10,365.6K
12:07 6,871.17 6,872.66 6,870.57 6,872.66 14,939.0K
12:08 6,871.88 6,871.88 6,869.83 6,870.28 11,574.8K
12:09 6,869.90 6,869.90 6,864.84 6,864.84 23,429.0K
12:10 6,865.17 6,865.17 6,861.70 6,861.70 21,272.3K
12:11 6,860.94 6,860.94 6,856.77 6,856.77 41,425.6K
12:12 6,856.35 6,856.79 6,856.26 6,856.59 13,542.3K
12:13 6,857.88 6,858.29 6,857.88 6,858.29 9,831.1K
12:14 6,859.63 6,859.63 6,858.81 6,858.81 7,668.4K
12:15 6,860.82 6,862.01 6,860.82 6,862.01 8,030.7K
12:16 6,861.88 6,861.88 6,859.80 6,859.93 11,351.9K
12:17 6,859.63 6,859.63 6,857.78 6,858.05 6,784.1K
12:18 6,857.47 6,857.47 6,856.47 6,857.16 6,626.6K
12:19 6,855.64 6,855.86 6,853.49 6,853.49 21,929.0K
12:20 6,853.04 6,853.04 6,852.43 6,852.43 13,057.6K
12:21 6,854.51 6,854.85 6,853.84 6,854.85 30,360.0K
12:22 6,856.17 6,863.28 6,856.17 6,863.28 32,517.0K
12:23 6,870.44 6,870.44 6,866.45 6,866.45 19,641.8K
12:24 6,865.14 6,865.14 6,863.43 6,863.82 12,385.3K
12:25 6,864.41 6,865.23 6,864.39 6,865.23 19,268.8K
12:26 6,863.91 6,864.06 6,862.45 6,862.45 7,900.4K
12:27 6,862.19 6,862.19 6,858.47 6,858.47 13,205.0K
12:28 6,859.24 6,861.87 6,859.24 6,861.34 22,329.1K
12:29 6,861.12 6,861.12 6,858.58 6,858.58 22,990.6K
12:30 6,856.93 6,856.93 6,849.66 6,849.66 35,091.1K
12:31 6,849.82 6,849.82 6,848.06 6,848.18 20,909.9K
12:32 6,848.40 6,850.25 6,848.40 6,849.20 15,991.4K
12:33 6,849.58 6,852.57 6,849.58 6,852.57 16,227.4K
12:34 6,854.69 6,855.72 6,854.39 6,855.72 17,361.0K
12:35 6,853.69 6,853.69 6,851.89 6,851.89 8,743.7K
12:36 6,852.53 6,853.08 6,851.88 6,851.88 8,420.3K
12:37 6,853.07 6,858.60 6,853.07 6,858.60 14,688.0K
12:38 6,856.14 6,859.52 6,856.14 6,858.84 13,356.0K
12:39 6,858.02 6,859.22 6,858.02 6,858.34 23,209.6K
12:40 6,856.96 6,856.96 6,851.01 6,851.66 14,496.7K
12:41 6,851.76 6,856.09 6,851.41 6,856.09 11,347.9K
12:42 6,855.20 6,857.68 6,855.20 6,857.68 16,369.4K
12:43 6,858.48 6,858.48 6,855.49 6,856.69 7,828.4K
12:44 6,859.51 6,860.14 6,859.41 6,859.62 14,452.5K
12:45 6,861.57 6,864.23 6,861.57 6,864.11 22,647.7K
12:46 6,868.65 6,870.96 6,868.06 6,869.84 36,721.8K
12:47 6,869.99 6,890.26 6,869.99 6,890.26 64,578.2K
12:48 6,888.70 6,888.70 6,884.55 6,888.07 42,868.5K
12:49 6,886.57 6,887.03 6,885.74 6,886.60 27,446.5K
12:50 6,887.22 6,891.29 6,887.22 6,890.68 34,213.4K
12:51 6,887.66 6,887.94 6,884.94 6,884.94 27,549.4K
12:52 6,888.17 6,888.28 6,886.99 6,888.02 30,827.0K
12:53 6,890.93 6,891.52 6,888.96 6,890.16 24,826.9K
12:54 6,889.07 6,889.07 6,886.28 6,886.28 28,101.7K
12:55 6,887.25 6,888.09 6,886.70 6,886.70 12,660.1K
12:56 6,885.51 6,887.72 6,884.86 6,887.72 13,754.0K
12:57 6,888.62 6,892.07 6,888.62 6,892.07 16,489.2K
12:58 6,895.37 6,896.04 6,895.26 6,895.26 28,085.4K
12:59 6,894.48 6,898.59 6,894.48 6,897.14 11,080.8K
13:00 6,895.57 6,898.34 6,895.57 6,897.37 14,170.3K
13:01 6,897.12 6,897.73 6,892.88 6,892.88 21,465.0K
13:02 6,900.62 6,902.11 6,900.52 6,902.11 33,290.8K
13:03 6,901.94 6,904.42 6,901.94 6,902.51 40,754.8K
13:04 6,898.72 6,898.72 6,894.58 6,894.58 10,824.2K
13:05 6,892.13 6,892.95 6,889.98 6,889.98 19,069.7K
13:06 6,890.78 6,895.29 6,890.78 6,895.29 19,559.9K
13:07 6,894.94 6,894.94 6,891.09 6,891.09 14,999.7K
13:08 6,889.06 6,889.06 6,885.61 6,885.61 16,058.4K
13:09 6,884.06 6,884.06 6,882.58 6,882.58 15,321.2K
13:10 6,880.38 6,886.02 6,880.15 6,886.02 19,445.6K
13:11 6,890.84 6,892.19 6,889.62 6,889.62 16,743.1K
13:12 6,888.49 6,888.49 6,884.54 6,884.54 11,686.0K
13:13 6,885.40 6,888.47 6,885.25 6,885.25 9,245.7K
13:14 6,881.92 6,882.02 6,876.65 6,876.65 22,269.4K
13:15 6,874.65 6,878.17 6,874.65 6,877.13 14,945.4K
13:16 6,876.65 6,878.20 6,876.48 6,876.48 9,601.7K
13:17 6,876.75 6,894.34 6,876.74 6,894.34 21,347.2K
13:18 6,892.13 6,894.27 6,889.50 6,889.50 33,843.1K
13:19 6,888.45 6,890.36 6,888.40 6,888.40 6,056.6K
13:20 6,887.48 6,887.48 6,882.28 6,882.28 11,403.2K
13:21 6,884.18 6,889.90 6,884.18 6,889.90 9,522.3K
13:22 6,887.90 6,893.97 6,887.90 6,892.15 30,355.0K
13:23 6,890.19 6,898.32 6,890.19 6,898.32 21,662.9K
13:24 6,899.06 6,901.02 6,899.06 6,901.02 15,442.1K
13:25 6,900.67 6,900.67 6,896.28 6,896.28 18,318.1K
13:26 6,893.68 6,897.27 6,893.68 6,895.87 8,721.7K
13:27 6,896.30 6,896.30 6,893.70 6,893.70 14,455.9K
13:28 6,892.72 6,892.72 6,889.61 6,889.61 8,008.3K
13:29 6,889.00 6,889.00 6,886.67 6,887.25 14,448.8K
13:30 6,886.18 6,886.18 6,883.37 6,883.37 11,264.0K
13:31 6,882.99 6,884.93 6,882.77 6,882.77 15,617.2K
13:32 6,882.47 6,884.66 6,881.36 6,881.36 8,015.5K
13:33 6,879.54 6,879.54 6,876.55 6,876.55 12,476.2K
13:34 6,885.81 6,885.81 6,881.05 6,881.05 20,425.7K
13:35 6,883.52 6,883.52 6,881.97 6,882.81 6,491.0K
13:36 6,880.67 6,883.11 6,880.67 6,881.95 6,983.6K
13:37 6,881.58 6,881.68 6,879.90 6,879.90 4,792.0K
13:38 6,881.93 6,884.20 6,881.93 6,884.09 17,646.6K
13:39 6,881.68 6,881.68 6,879.02 6,879.02 6,007.9K
13:40 6,878.71 6,878.71 6,874.61 6,874.61 37,453.2K
13:41 6,870.18 6,872.07 6,869.17 6,869.17 21,666.8K
13:42 6,868.63 6,868.63 6,863.14 6,863.14 15,950.5K
13:43 6,863.56 6,863.56 6,860.45 6,860.45 21,134.9K
13:44 6,862.84 6,866.92 6,862.84 6,865.32 25,835.8K
13:45 6,866.69 6,866.69 6,861.15 6,862.80 17,833.6K
13:46 6,862.85 6,863.45 6,860.65 6,860.65 7,921.5K
13:47 6,860.16 6,860.16 6,858.19 6,858.49 9,305.5K
13:48 6,862.80 6,862.80 6,855.96 6,855.96 11,535.6K
13:49 6,856.00 6,857.24 6,854.57 6,854.57 17,439.3K
13:50 6,854.53 6,854.92 6,852.79 6,852.79 14,366.6K
13:51 6,853.14 6,858.62 6,853.14 6,857.79 10,390.4K
13:52 6,863.31 6,863.31 6,856.85 6,856.85 9,098.7K
13:53 6,858.18 6,863.03 6,858.18 6,863.03 10,007.3K
13:54 6,863.46 6,863.46 6,857.82 6,857.82 10,347.5K
13:55 6,857.42 6,857.71 6,857.42 6,857.49 7,431.6K
13:56 6,859.07 6,859.07 6,856.41 6,856.41 6,219.2K
13:57 6,857.22 6,858.30 6,856.19 6,858.30 8,034.1K
13:58 6,860.19 6,860.80 6,858.42 6,860.80 4,335.0K
13:59 6,858.70 6,859.16 6,857.44 6,859.16 4,796.3K
14:00 6,859.68 6,859.68 6,858.51 6,858.51 12,803.2K
14:01 6,857.24 6,857.24 6,855.51 6,856.26 6,848.5K
14:02 6,854.85 6,854.85 6,852.30 6,852.30 6,377.7K
14:03 6,851.66 6,852.52 6,851.51 6,851.51 9,543.3K
14:04 6,851.71 6,851.71 6,848.46 6,848.46 6,876.7K
14:05 6,847.35 6,854.65 6,847.35 6,853.02 13,580.5K
14:06 6,855.07 6,855.07 6,852.51 6,852.58 12,292.3K
14:07 6,849.94 6,850.80 6,848.28 6,848.28 21,046.0K
14:08 6,848.60 6,848.60 6,844.18 6,844.18 11,284.2K
14:09 6,843.93 6,843.93 6,839.45 6,839.45 15,092.0K
14:10 6,840.30 6,841.67 6,840.30 6,841.40 16,435.0K
14:11 6,842.10 6,842.10 6,840.33 6,841.26 15,141.9K
14:12 6,841.20 6,842.67 6,841.20 6,841.97 7,604.6K
14:13 6,842.20 6,845.16 6,841.33 6,842.42 9,761.5K
14:14 6,841.65 6,845.76 6,841.65 6,845.47 8,207.4K
14:15 6,843.58 6,843.58 6,842.82 6,843.20 12,259.1K
14:16 6,842.94 6,842.94 6,842.17 6,842.34 9,938.2K
14:17 6,840.26 6,840.45 6,838.26 6,838.26 12,004.2K
14:18 6,838.72 6,838.92 6,836.10 6,836.10 12,507.2K
14:19 6,835.32 6,835.32 6,831.31 6,831.31 22,032.7K
14:20 6,834.02 6,834.02 6,829.31 6,829.47 11,427.2K
14:21 6,829.67 6,830.60 6,828.61 6,830.60 11,713.1K
14:22 6,830.68 6,833.00 6,830.68 6,833.00 8,000.4K
14:23 6,831.91 6,831.91 6,806.40 6,806.40 132,564.5K
14:24 6,806.25 6,808.25 6,802.18 6,805.25 49,190.8K
14:25 6,811.67 6,811.67 6,802.13 6,802.13 34,886.9K
14:26 6,802.76 6,805.75 6,800.93 6,805.75 38,737.6K
14:27 6,808.46 6,808.46 6,803.27 6,803.27 24,197.8K
14:28 6,805.25 6,806.24 6,804.77 6,806.24 22,933.5K
14:29 6,803.95 6,813.99 6,803.95 6,812.10 30,120.2K
14:30 6,809.25 6,809.93 6,807.80 6,809.10 61,201.1K
14:31 6,808.20 6,808.20 6,802.53 6,803.43 23,318.7K
14:32 6,802.46 6,802.46 6,791.64 6,791.64 49,612.2K
14:33 6,787.11 6,787.11 6,782.03 6,785.07 94,052.3K
14:34 6,788.10 6,793.56 6,788.10 6,790.42 21,163.1K
14:35 6,792.78 6,792.78 6,790.34 6,791.45 19,598.6K
14:36 6,791.48 6,800.30 6,788.08 6,788.08 127,145.9K
14:37 6,788.13 6,788.13 6,780.49 6,780.49 21,460.4K
14:38 6,780.64 6,784.39 6,780.10 6,784.39 32,237.2K
14:39 6,780.16 6,782.89 6,779.65 6,779.65 16,778.0K
14:40 6,778.71 6,780.95 6,777.66 6,779.90 23,971.3K
14:41 6,778.81 6,794.64 6,778.81 6,792.18 45,320.3K
14:42 6,791.10 6,792.64 6,790.72 6,790.72 7,536.4K
14:43 6,788.77 6,788.77 6,785.33 6,785.33 27,970.0K
14:44 6,782.68 6,785.38 6,780.62 6,780.62 27,273.8K
14:45 6,780.84 6,784.55 6,780.84 6,784.55 21,156.0K
14:46 6,783.84 6,791.85 6,783.84 6,789.42 18,961.2K
14:47 6,787.89 6,787.89 6,783.65 6,784.20 19,121.9K
14:48 6,783.01 6,783.01 6,781.13 6,781.13 19,028.1K
14:49 6,780.14 6,780.92 6,778.65 6,778.65 21,973.1K
14:50 6,777.24 6,777.24 6,772.76 6,772.76 24,765.7K
14:51 6,770.78 6,770.78 6,763.74 6,763.74 47,626.6K
14:52 6,762.68 6,773.17 6,762.68 6,773.17 32,046.0K
14:53 6,772.08 6,788.21 6,769.64 6,784.43 51,045.9K
14:54 6,782.61 6,782.61 6,773.14 6,773.14 28,319.7K
14:55 6,771.91 6,772.30 6,770.01 6,771.11 31,478.1K
14:56 6,775.99 6,789.85 6,775.99 6,789.85 37,469.8K
14:57 6,791.94 6,791.94 6,787.83 6,787.83 32,425.8K
14:58 6,790.60 6,790.64 6,783.32 6,784.39 20,953.3K
14:59 6,780.64 6,780.64 6,777.32 6,777.32 26,673.2K
15:00 6,777.39 6,777.39 6,769.42 6,769.42 27,571.7K
15:01 6,768.00 6,768.00 6,757.43 6,757.43 33,242.4K
15:02 6,759.12 6,759.12 6,754.49 6,754.49 42,495.3K
15:03 6,755.94 6,756.10 6,754.58 6,755.36 36,150.2K
15:04 6,754.58 6,756.76 6,751.89 6,751.89 23,476.6K
15:05 6,750.20 6,750.20 6,745.00 6,745.10 31,408.6K
15:06 6,744.91 6,749.91 6,744.76 6,749.91 28,293.9K
15:07 6,750.26 6,756.73 6,750.26 6,756.73 38,301.1K
15:08 6,754.46 6,754.46 6,751.71 6,752.96 48,195.5K
15:09 6,750.33 6,750.33 6,745.12 6,745.37 32,078.6K
15:10 6,745.45 6,754.98 6,745.45 6,754.98 39,029.9K
15:11 6,754.19 6,754.35 6,752.90 6,754.34 31,435.5K
15:12 6,754.78 6,755.85 6,753.47 6,753.47 22,059.5K
15:13 6,753.48 6,757.48 6,748.95 6,748.95 71,849.9K
15:14 6,747.68 6,747.68 6,744.60 6,744.60 68,657.6K
15:15 6,742.53 6,745.81 6,742.53 6,745.24 72,334.7K
15:16 6,748.01 6,748.51 6,742.62 6,742.62 87,772.7K
15:17 6,742.79 6,742.82 6,741.17 6,741.17 26,682.4K
15:18 6,741.10 6,741.10 6,735.92 6,735.92 49,691.8K
15:19 6,738.95 6,738.95 6,736.61 6,737.28 35,978.2K
15:20 6,738.14 6,740.70 6,738.14 6,739.05 35,608.9K
15:21 6,741.06 6,741.06 6,735.12 6,735.12 43,597.1K
15:22 6,735.62 6,735.72 6,735.22 6,735.68 30,913.3K
15:23 6,736.76 6,736.76 6,735.32 6,736.18 65,603.5K
15:24 6,734.55 6,738.18 6,734.55 6,738.18 40,356.2K
15:25 6,739.58 6,739.58 6,737.78 6,738.72 30,353.5K
15:26 6,740.81 6,740.81 6,738.86 6,738.86 44,360.4K
15:27 6,738.42 6,743.09 6,738.42 6,743.09 52,758.9K
15:28 6,741.67 6,741.86 6,741.25 6,741.44 31,087.2K
15:29 6,739.94 6,743.04 6,739.94 6,743.04 36,010.1K
15:30 6,740.51 6,740.51 6,736.43 6,736.43 73,572.3K
15:31 6,737.61 6,737.61 6,734.86 6,734.86 15,818.5K
15:32 6,734.13 6,734.13 6,730.00 6,730.00 39,441.5K
15:33 6,727.42 6,731.45 6,727.42 6,731.45 60,942.1K
15:34 6,737.43 6,740.88 6,737.43 6,740.88 48,919.3K
15:35 6,740.89 6,746.54 6,740.89 6,746.19 50,191.2K
15:36 6,748.16 6,751.63 6,748.16 6,751.41 37,678.0K
15:37 6,754.34 6,766.37 6,754.34 6,766.37 49,728.7K
15:38 6,767.85 6,767.85 6,765.35 6,767.11 47,801.8K
15:39 6,767.27 6,767.27 6,765.88 6,766.78 40,306.8K
15:40 6,770.23 6,770.23 6,757.68 6,757.68 53,364.7K
15:41 6,754.34 6,758.86 6,754.34 6,758.86 33,468.8K
15:42 6,756.54 6,756.54 6,753.28 6,753.28 16,460.4K
15:43 6,751.36 6,754.28 6,750.02 6,750.02 12,780.4K
15:44 6,749.93 6,749.93 6,745.87 6,746.78 22,725.3K
15:45 6,746.13 6,746.13 6,742.46 6,742.46 21,816.1K
15:46 6,743.23 6,744.24 6,743.23 6,743.37 13,281.4K
15:47 6,743.02 6,752.51 6,743.02 6,752.51 23,554.2K
15:48 6,750.34 6,750.34 6,743.96 6,746.27 14,067.1K
15:49 6,745.75 6,747.95 6,745.60 6,745.60 12,447.9K
15:50 6,745.55 6,745.98 6,742.24 6,742.24 17,710.4K
15:51 6,741.13 6,741.13 6,739.01 6,739.01 19,137.9K
15:52 6,739.18 6,739.50 6,737.42 6,737.42 14,784.6K
15:53 6,735.53 6,736.25 6,734.91 6,736.25 18,318.3K
15:54 6,736.20 6,736.20 6,732.44 6,732.44 37,352.2K
15:55 6,733.17 6,733.17 6,730.23 6,730.23 29,409.6K
15:56 6,727.30 6,731.00 6,727.30 6,731.00 15,873.2K
15:57 6,734.22 6,734.75 6,733.88 6,733.88 17,777.3K
15:58 6,734.76 6,737.35 6,734.76 6,737.35 17,427.4K
15:59 6,733.73 6,733.73 6,729.76 6,729.76 15,229.8K
16:00 6,729.51 6,729.51 6,725.27 6,725.27 24,309.0K
16:01 6,723.34 6,723.34 6,719.18 6,719.18 63,501.3K
16:02 6,721.32 6,722.45 6,720.24 6,720.24 31,702.5K
16:03 6,720.16 6,720.78 6,716.53 6,716.53 21,933.8K
16:04 6,716.51 6,718.17 6,716.51 6,717.17 22,978.4K
16:05 6,712.68 6,715.00 6,711.67 6,715.00 31,413.8K
16:06 6,716.59 6,721.57 6,716.59 6,721.57 50,994.4K
16:07 6,723.19 6,727.71 6,723.19 6,724.97 16,052.2K
16:08 6,722.36 6,726.83 6,722.36 6,726.83 18,045.5K
16:09 6,727.14 6,727.14 6,725.38 6,725.68 20,147.1K
16:10 6,723.75 6,723.75 6,715.41 6,715.41 47,826.5K
16:11 6,713.26 6,715.36 6,712.63 6,714.50 35,326.9K
16:12 6,712.15 6,712.15 6,706.38 6,706.38 37,862.4K
16:13 6,708.75 6,708.75 6,704.96 6,704.96 44,707.2K
16:14 6,704.95 6,704.95 6,702.65 6,702.65 47,176.2K
16:15 6,702.97 6,709.52 6,702.97 6,707.43 28,623.0K
16:16 6,703.69 6,703.69 6,694.80 6,694.80 75,229.7K
16:17 6,695.03 6,696.60 6,693.06 6,693.06 72,439.7K
16:18 6,686.77 6,687.95 6,686.77 6,687.77 70,567.5K
16:19 6,688.20 6,690.35 6,688.20 6,689.72 32,274.2K
16:20 6,688.09 6,688.09 6,681.16 6,681.16 56,120.1K
16:21 6,682.72 6,686.30 6,682.72 6,685.75 32,084.1K
16:22 6,684.99 6,684.99 6,680.73 6,680.73 28,406.3K
16:23 6,679.52 6,679.52 6,671.54 6,674.28 77,095.2K
16:24 6,675.30 6,675.30 6,671.45 6,671.45 47,995.7K
16:25 6,673.50 6,673.50 6,664.66 6,664.66 67,755.8K
16:26 6,666.01 6,669.32 6,666.01 6,669.32 34,328.6K
16:27 6,671.25 6,677.85 6,671.25 6,677.85 40,653.7K
16:28 6,680.39 6,682.34 6,679.86 6,679.86 34,919.0K
16:29 6,676.92 6,684.15 6,676.92 6,684.15 25,138.3K
16:30 6,685.69 6,685.69 6,680.03 6,680.03 34,148.1K
16:31 6,680.62 6,680.62 6,676.64 6,676.83 34,885.9K
16:32 6,678.22 6,681.61 6,676.60 6,681.61 23,270.9K
16:33 6,690.27 6,690.27 6,684.02 6,688.46 42,341.0K
16:34 6,688.31 6,697.05 6,688.31 6,697.05 32,342.0K
16:35 6,693.25 6,697.85 6,693.25 6,697.85 26,062.7K
16:36 6,702.82 6,702.82 6,697.83 6,697.83 30,520.9K
16:37 6,697.10 6,697.10 6,692.61 6,692.61 21,071.6K
16:38 6,689.46 6,689.46 6,686.88 6,686.88 35,568.2K
16:39 6,684.43 6,686.64 6,684.43 6,686.64 23,083.1K
16:40 6,685.93 6,685.93 6,681.61 6,681.61 28,021.6K
16:41 6,679.30 6,688.47 6,679.21 6,688.47 34,959.1K
16:42 6,685.60 6,685.60 6,684.22 6,684.24 17,919.4K
16:43 6,683.83 6,688.35 6,683.83 6,688.35 14,158.2K
16:44 6,685.34 6,688.91 6,685.01 6,688.91 25,903.3K
16:45 6,684.93 6,684.93 6,680.94 6,680.94 43,458.2K
16:46 6,682.40 6,685.50 6,682.40 6,682.89 20,524.2K
16:47 6,680.77 6,682.26 6,679.46 6,679.46 9,987.7K
16:48 6,677.64 6,677.64 6,669.19 6,669.19 41,567.3K
16:49 6,667.55 6,672.86 6,667.55 6,670.55 28,275.2K
16:50 6,671.26 6,672.18 6,667.05 6,667.05 33,606.4K
16:51 6,667.34 6,667.34 6,665.99 6,665.99 32,515.5K
16:52 6,670.96 6,674.61 6,670.96 6,674.61 52,630.2K
16:53 6,673.32 6,673.32 6,669.53 6,671.30 28,259.6K
16:54 6,672.97 6,672.97 6,669.47 6,672.52 18,019.4K
16:55 6,670.74 6,677.32 6,670.74 6,677.32 13,949.6K
16:56 6,681.61 6,685.33 6,681.61 6,683.43 33,388.4K
16:57 6,683.50 6,683.50 6,676.27 6,677.10 22,034.7K
16:58 6,674.49 6,674.49 6,670.32 6,670.32 15,273.8K
16:59 6,669.87 6,681.42 6,669.87 6,681.42 19,248.0K
17:00 6,680.55 6,680.55 6,677.77 6,678.29 24,989.6K
17:01 6,681.47 6,683.66 6,678.38 6,678.38 23,160.2K
17:02 6,677.82 6,677.82 6,675.64 6,676.12 20,115.6K
17:03 6,674.52 6,674.52 6,671.03 6,673.52 19,305.9K
17:04 6,675.08 6,675.83 6,671.10 6,671.71 20,268.7K
17:05 6,672.10 6,672.10 6,670.60 6,671.61 23,215.0K
17:06 6,670.82 6,670.82 6,667.25 6,667.25 46,156.3K
17:07 6,667.24 6,667.24 6,661.68 6,661.68 40,403.5K
17:08 6,657.29 6,657.29 6,655.58 6,655.58 78,070.4K
17:09 6,652.86 6,652.86 6,648.56 6,648.56 63,923.0K
17:10 6,645.64 6,645.64 6,635.49 6,635.49 81,431.1K
17:11 6,636.67 6,636.67 6,632.33 6,633.54 84,346.8K
17:12 6,636.38 6,646.74 6,636.38 6,646.74 45,785.7K
17:13 6,647.42 6,647.42 6,642.00 6,647.03 37,053.5K
17:14 6,648.24 6,648.24 6,641.09 6,642.24 69,231.2K
17:15 6,641.14 6,653.55 6,641.14 6,653.55 62,484.9K
17:16 6,654.81 6,654.99 6,652.96 6,653.64 30,899.8K
17:17 6,656.59 6,656.59 6,652.60 6,652.60 23,515.5K
17:18 6,653.92 6,654.05 6,651.59 6,654.05 35,357.2K
17:19 6,652.81 6,652.81 6,648.82 6,648.82 17,731.0K
17:20 6,649.09 6,649.09 6,646.70 6,646.70 16,677.1K
17:21 6,650.69 6,650.69 6,646.43 6,646.43 26,070.7K
17:22 6,646.29 6,646.84 6,638.55 6,638.55 24,717.3K
17:23 6,633.02 6,635.97 6,632.03 6,632.03 48,522.2K
17:24 6,628.54 6,634.34 6,628.54 6,634.34 45,102.4K
17:25 6,634.83 6,634.83 6,627.68 6,632.16 20,366.0K
17:26 6,628.54 6,628.54 6,621.36 6,622.30 58,767.4K
17:27 6,622.49 6,633.07 6,621.90 6,633.07 44,063.2K
17:28 6,630.27 6,635.27 6,630.27 6,635.27 31,066.6K
17:29 6,636.39 6,636.39 6,633.60 6,635.51 33,885.0K
17:30 6,637.52 6,637.52 6,632.42 6,632.42 65,439.8K
17:31 6,633.61 6,646.80 6,633.61 6,646.80 46,564.2K
17:32 6,646.24 6,649.85 6,645.68 6,649.85 54,422.9K
17:33 6,654.22 6,657.61 6,646.87 6,657.61 43,253.8K
17:34 6,657.54 6,664.93 6,657.54 6,664.93 35,737.9K
17:35 6,664.21 6,672.52 6,664.21 6,671.11 71,197.9K
17:36 6,671.92 6,678.80 6,671.92 6,677.45 32,723.8K
17:37 6,678.57 6,678.57 6,671.93 6,671.93 32,522.7K
17:38 6,670.63 6,676.54 6,670.63 6,676.54 18,616.1K
17:39 6,677.17 6,682.40 6,676.48 6,676.48 34,847.2K
17:40 6,678.64 6,680.71 6,677.10 6,677.10 47,129.6K
17:41 6,672.37 6,672.37 6,667.55 6,667.55 38,802.3K
17:42 6,665.36 6,665.36 6,660.99 6,660.99 32,474.9K
17:43 6,658.65 6,658.65 6,655.15 6,655.15 22,767.1K
17:44 6,647.60 6,652.13 6,647.60 6,651.48 38,173.3K
17:45 6,651.27 6,654.10 6,651.16 6,651.16 21,682.9K
17:46 6,648.58 6,650.40 6,644.77 6,644.77 13,790.3K
17:47 6,645.18 6,645.18 6,641.61 6,641.61 89,145.7K
17:48 6,641.44 6,641.44 6,636.86 6,638.70 107,530.5K
17:49 6,636.63 6,636.63 6,628.77 6,635.30 50,566.6K
17:50 6,636.90 6,644.89 6,636.33 6,644.89 46,144.1K
17:51 6,650.96 6,650.96 6,647.14 6,647.66 38,099.9K
17:52 6,647.30 6,647.30 6,643.82 6,644.77 36,967.1K
17:53 6,646.82 6,660.63 6,646.82 6,660.63 57,593.2K
17:54 6,653.37 6,653.37 6,650.21 6,650.21 51,856.0K
17:55 6,650.48 6,650.48 6,642.52 6,642.52 41,060.8K
17:56 6,641.67 6,642.29 6,640.95 6,640.95 43,984.5K
17:57 6,642.69 6,642.69 6,633.20 6,633.20 75,251.2K
17:58 6,633.94 6,643.16 6,633.94 6,643.16 38,263.6K
17:59 6,640.75 6,640.84 6,636.93 6,639.70 34,298.7K
18:00 6,639.88 6,642.59 6,639.88 6,640.17 36,640.0K
18:01 6,640.18 6,640.18 6,634.40 6,634.40 42,167.2K
18:02 6,634.31 6,636.26 6,632.17 6,636.26 60,375.0K
18:03 6,636.92 6,638.05 6,635.98 6,635.98 38,703.1K
18:04 6,636.09 6,637.66 6,631.31 6,631.31 52,629.9K
18:05 6,632.41 6,633.19 6,631.95 6,633.19 25,433.9K
18:06 6,632.06 6,637.51 6,628.57 6,637.51 48,760.7K
18:07 6,641.58 6,645.64 6,640.29 6,640.29 49,752.3K
18:08 6,641.84 6,645.57 6,641.84 6,643.87 30,028.0K
18:09 6,642.90 6,642.90 6,636.50 6,637.51 42,928.2K
18:10 6,638.45 6,638.45 6,634.28 6,635.94 28,418.9K
18:11 6,636.85 6,638.06 6,634.82 6,637.18 25,775.2K
18:12 6,634.75 6,634.75 6,629.93 6,629.93 26,201.0K
18:13 6,630.29 6,631.80 6,628.71 6,631.80 37,639.3K
18:14 6,628.86 6,631.35 6,628.86 6,629.62 43,458.5K
18:15 6,634.16 6,635.35 6,629.48 6,629.48 39,582.7K
18:16 6,627.06 6,627.68 6,625.93 6,625.93 28,981.2K
18:17 6,628.83 6,628.83 6,622.80 6,624.75 34,043.7K
18:18 6,625.83 6,625.83 6,622.02 6,622.02 56,317.7K
18:19 6,621.88 6,621.88 6,612.22 6,612.22 67,654.8K
18:20 6,607.75 6,612.42 6,604.60 6,612.42 104,659.8K
18:21 6,608.47 6,608.47 6,593.74 6,593.74 77,532.8K
18:22 6,593.49 6,596.56 6,593.49 6,594.35 63,540.2K
18:23 6,592.03 6,592.22 6,587.85 6,587.85 54,945.9K
18:24 6,587.11 6,587.11 6,581.26 6,582.99 59,098.5K
18:25 6,579.62 6,579.62 6,571.40 6,571.40 82,169.2K
18:26 6,573.09 6,580.35 6,573.09 6,577.81 64,102.7K
18:27 6,584.69 6,587.67 6,584.48 6,584.48 61,917.8K
18:28 6,592.39 6,592.39 6,583.20 6,583.20 64,175.4K
18:29 6,586.56 6,586.56 6,577.22 6,577.22 52,996.3K
18:30 6,579.74 6,584.54 6,577.69 6,584.54 41,690.6K
18:31 6,583.11 6,592.66 6,583.11 6,592.27 108,695.0K
18:32 6,592.61 6,602.72 6,590.46 6,602.72 64,306.0K
18:33 6,601.22 6,603.51 6,600.48 6,602.87 45,508.9K
18:34 6,603.25 6,605.25 6,601.63 6,601.63 56,052.5K
18:35 6,603.82 6,603.82 6,598.45 6,598.45 36,421.5K
18:36 6,599.72 6,599.72 6,595.64 6,595.64 20,459.7K
18:37 6,595.62 6,595.62 6,594.88 6,595.52 22,091.0K
18:38 6,593.71 6,593.76 6,593.58 6,593.68 33,386.5K
18:39 6,593.43 6,593.78 6,591.73 6,593.78 28,568.1K
18:40 6,594.67 6,594.67 6,594.67 6,594.67 2,528.3K
18:51 6,587.48 6,587.48 6,587.48 6,587.48 48,365.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles