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 6,629.91 6,642.63 6,629.91 6,642.63 3,596.8K
09:51 6,644.24 6,652.82 6,644.24 6,652.82 15,438.6K
09:52 6,652.87 6,654.16 6,651.86 6,651.99 8,291.1K
09:53 6,651.71 6,651.71 6,650.94 6,650.94 1,981.0K
09:54 6,651.15 6,656.16 6,651.15 6,656.16 3,789.2K
09:55 6,657.45 6,657.45 6,651.05 6,652.75 6,843.0K
09:56 6,653.62 6,653.62 6,652.30 6,652.30 8,324.5K
09:57 6,654.08 6,655.12 6,653.68 6,655.12 2,938.1K
09:58 6,654.03 6,657.71 6,654.03 6,657.17 7,052.1K
09:59 6,659.45 6,666.02 6,659.45 6,665.05 22,441.6K
10:00 6,665.82 6,676.45 6,661.41 6,661.41 33,381.8K
10:01 6,658.91 6,665.51 6,655.71 6,665.51 13,462.5K
10:02 6,672.09 6,672.09 6,667.87 6,667.87 36,215.9K
10:03 6,675.94 6,681.25 6,675.94 6,678.52 38,411.9K
10:04 6,674.87 6,674.87 6,669.53 6,674.19 37,831.0K
10:05 6,673.98 6,673.98 6,663.20 6,663.20 10,328.5K
10:06 6,660.84 6,660.84 6,655.43 6,655.43 16,513.5K
10:07 6,645.02 6,653.33 6,645.02 6,653.33 27,476.3K
10:08 6,655.97 6,655.97 6,648.21 6,648.21 11,840.7K
10:09 6,643.65 6,643.65 6,635.72 6,637.06 55,787.1K
10:10 6,638.85 6,644.21 6,638.85 6,642.68 15,615.3K
10:11 6,644.42 6,644.67 6,640.87 6,644.67 16,821.0K
10:12 6,640.17 6,648.89 6,640.17 6,648.89 15,860.2K
10:13 6,647.60 6,651.71 6,647.58 6,651.08 8,424.6K
10:14 6,647.78 6,651.81 6,645.35 6,651.81 13,278.4K
10:15 6,647.44 6,656.12 6,647.44 6,652.90 7,453.1K
10:16 6,647.23 6,655.04 6,647.23 6,655.04 12,227.1K
10:17 6,646.78 6,650.32 6,646.78 6,647.46 7,924.0K
10:18 6,644.63 6,649.36 6,644.63 6,649.11 6,440.8K
10:19 6,650.87 6,654.06 6,650.87 6,652.49 17,428.0K
10:20 6,645.47 6,646.18 6,643.49 6,643.63 20,713.6K
10:21 6,643.84 6,647.21 6,643.49 6,644.99 15,733.6K
10:22 6,648.90 6,651.92 6,648.90 6,651.24 21,719.9K
10:23 6,656.62 6,659.44 6,654.81 6,654.81 18,336.7K
10:24 6,659.07 6,660.61 6,654.90 6,654.90 6,896.3K
10:25 6,655.55 6,656.26 6,654.24 6,654.24 8,606.4K
10:26 6,649.86 6,649.86 6,647.22 6,647.89 4,638.3K
10:27 6,642.05 6,644.35 6,640.30 6,644.35 19,659.9K
10:28 6,643.08 6,643.08 6,640.12 6,640.12 8,949.5K
10:29 6,639.51 6,643.47 6,639.51 6,643.35 5,204.7K
10:30 6,643.39 6,649.19 6,643.39 6,649.19 4,485.4K
10:31 6,650.53 6,654.71 6,650.53 6,654.64 11,031.5K
10:32 6,655.61 6,663.44 6,655.61 6,663.44 17,698.8K
10:33 6,664.80 6,664.80 6,659.45 6,659.45 23,304.6K
10:34 6,655.45 6,663.68 6,655.45 6,663.68 13,228.7K
10:35 6,666.19 6,668.37 6,666.19 6,667.51 30,617.8K
10:36 6,664.82 6,679.63 6,664.82 6,674.12 51,614.6K
10:37 6,674.23 6,678.96 6,669.47 6,669.47 25,829.6K
10:38 6,674.04 6,677.29 6,674.04 6,674.72 9,709.5K
10:39 6,678.24 6,678.24 6,671.32 6,671.42 13,542.3K
10:40 6,671.37 6,671.37 6,666.76 6,666.76 13,503.0K
10:41 6,663.37 6,673.67 6,663.37 6,673.67 16,705.1K
10:42 6,676.27 6,679.55 6,676.27 6,676.41 11,260.4K
10:43 6,668.80 6,675.28 6,668.80 6,672.91 20,987.3K
10:44 6,674.85 6,682.17 6,674.85 6,682.17 17,462.0K
10:45 6,682.73 6,683.98 6,681.98 6,681.98 12,013.8K
10:46 6,680.13 6,682.19 6,679.19 6,682.08 20,484.2K
10:47 6,682.19 6,682.19 6,675.87 6,678.19 23,986.3K
10:48 6,680.33 6,680.33 6,674.39 6,674.39 13,084.5K
10:49 6,678.09 6,678.93 6,676.34 6,678.93 9,182.4K
10:50 6,673.07 6,679.80 6,673.07 6,679.80 17,535.5K
10:51 6,682.29 6,685.30 6,682.29 6,683.87 14,415.5K
10:52 6,681.46 6,681.46 6,677.19 6,679.60 17,660.7K
10:53 6,676.66 6,676.66 6,674.14 6,674.14 17,632.7K
10:54 6,676.26 6,676.26 6,671.97 6,675.04 52,060.2K
10:55 6,675.92 6,686.60 6,675.92 6,684.53 19,021.3K
10:56 6,682.75 6,682.75 6,677.59 6,677.59 6,836.9K
10:57 6,679.66 6,679.66 6,674.75 6,675.09 12,838.6K
10:58 6,670.21 6,670.21 6,667.93 6,669.54 29,338.8K
10:59 6,670.03 6,678.16 6,670.03 6,678.16 18,577.6K
11:00 6,675.99 6,675.99 6,668.20 6,668.20 19,529.9K
11:01 6,666.67 6,667.00 6,662.56 6,667.00 14,894.7K
11:02 6,662.85 6,662.85 6,657.36 6,657.36 21,957.3K
11:03 6,656.73 6,661.82 6,656.73 6,661.16 11,731.7K
11:04 6,659.85 6,659.85 6,658.28 6,659.66 7,628.0K
11:05 6,661.26 6,661.26 6,656.76 6,657.00 7,438.8K
11:06 6,658.91 6,666.91 6,658.17 6,666.91 12,737.5K
11:07 6,667.37 6,667.37 6,662.74 6,662.74 7,808.4K
11:08 6,659.89 6,661.09 6,654.92 6,654.92 11,224.5K
11:09 6,652.77 6,653.54 6,652.11 6,652.11 14,627.6K
11:10 6,652.34 6,653.45 6,651.94 6,653.39 7,150.3K
11:11 6,651.18 6,658.06 6,650.78 6,658.06 11,510.6K
11:12 6,657.48 6,657.48 6,655.54 6,656.91 6,130.5K
11:13 6,657.47 6,660.50 6,657.47 6,659.40 32,002.5K
11:14 6,655.06 6,655.06 6,651.92 6,651.92 7,701.3K
11:15 6,648.89 6,650.68 6,648.89 6,650.68 8,410.1K
11:16 6,651.04 6,652.21 6,651.04 6,652.21 18,503.1K
11:17 6,652.61 6,654.04 6,650.43 6,652.20 23,688.9K
11:18 6,654.10 6,654.10 6,648.44 6,648.44 10,591.0K
11:19 6,649.08 6,649.08 6,644.38 6,645.24 21,894.2K
11:20 6,645.95 6,650.71 6,645.95 6,649.06 20,591.7K
11:21 6,646.11 6,646.11 6,641.65 6,641.65 12,915.0K
11:22 6,643.10 6,643.46 6,641.72 6,641.72 6,076.0K
11:23 6,638.42 6,641.37 6,638.42 6,641.37 25,557.7K
11:24 6,639.58 6,645.44 6,639.58 6,644.74 6,744.7K
11:25 6,644.44 6,645.21 6,641.05 6,641.05 8,302.4K
11:26 6,645.75 6,646.11 6,641.56 6,641.56 5,833.6K
11:27 6,640.39 6,646.63 6,640.39 6,646.63 20,349.3K
11:28 6,649.55 6,652.07 6,649.55 6,650.75 27,800.3K
11:29 6,649.68 6,655.38 6,649.68 6,655.38 14,056.9K
11:30 6,653.70 6,655.60 6,650.30 6,655.60 15,218.8K
11:31 6,656.45 6,656.45 6,647.77 6,647.77 14,854.6K
11:32 6,647.75 6,647.87 6,644.99 6,647.87 24,806.1K
11:33 6,648.24 6,658.74 6,648.24 6,658.74 28,344.1K
11:34 6,663.64 6,668.01 6,663.64 6,664.03 43,642.8K
11:35 6,661.79 6,664.72 6,661.79 6,662.17 10,088.9K
11:36 6,661.58 6,661.58 6,657.55 6,657.55 14,298.7K
11:37 6,659.51 6,664.66 6,659.51 6,664.66 27,827.2K
11:38 6,667.80 6,667.80 6,661.99 6,662.72 18,718.0K
11:39 6,661.06 6,661.06 6,652.39 6,652.39 19,026.4K
11:40 6,652.89 6,652.89 6,650.62 6,651.17 22,269.8K
11:41 6,648.94 6,652.91 6,648.94 6,652.25 21,430.4K
11:42 6,653.85 6,653.85 6,638.06 6,638.06 74,451.6K
11:43 6,638.77 6,640.16 6,637.88 6,637.88 32,504.7K
11:44 6,635.28 6,635.28 6,628.30 6,631.59 50,732.9K
11:45 6,628.75 6,633.98 6,625.85 6,633.98 42,439.7K
11:46 6,631.71 6,633.23 6,630.12 6,633.23 24,166.9K
11:47 6,634.54 6,635.26 6,634.31 6,634.59 21,052.0K
11:48 6,637.26 6,638.93 6,628.83 6,628.83 28,747.2K
11:49 6,633.72 6,634.19 6,628.90 6,628.90 20,353.1K
11:50 6,631.51 6,638.79 6,631.51 6,637.63 32,927.9K
11:51 6,639.27 6,642.47 6,639.27 6,642.47 15,915.5K
11:52 6,644.03 6,644.03 6,642.89 6,642.97 11,845.3K
11:53 6,635.47 6,638.42 6,635.47 6,637.18 21,704.3K
11:54 6,640.48 6,641.54 6,637.70 6,639.85 38,777.8K
11:55 6,639.37 6,643.98 6,639.37 6,643.43 15,822.3K
11:56 6,641.15 6,641.15 6,637.02 6,637.02 14,978.4K
11:57 6,634.94 6,634.94 6,631.49 6,631.49 34,929.3K
11:58 6,631.85 6,631.85 6,626.30 6,626.30 29,448.7K
11:59 6,627.07 6,627.07 6,623.85 6,626.05 41,420.2K
12:00 6,627.91 6,633.60 6,627.91 6,633.41 32,996.7K
12:01 6,630.69 6,630.69 6,627.55 6,628.75 19,744.4K
12:02 6,627.69 6,629.91 6,624.89 6,628.74 15,305.0K
12:03 6,631.53 6,632.24 6,630.32 6,631.06 37,821.8K
12:04 6,629.24 6,629.24 6,626.26 6,626.83 14,994.1K
12:05 6,630.85 6,642.98 6,630.85 6,642.98 24,043.8K
12:06 6,639.23 6,640.06 6,633.21 6,633.21 28,555.8K
12:07 6,633.28 6,634.80 6,631.99 6,631.99 11,344.9K
12:08 6,632.88 6,632.88 6,628.86 6,630.55 26,729.5K
12:09 6,629.89 6,633.35 6,629.89 6,633.35 25,164.9K
12:10 6,636.01 6,642.54 6,636.01 6,642.54 25,520.1K
12:11 6,639.05 6,640.20 6,639.05 6,639.24 18,088.5K
12:12 6,640.10 6,640.10 6,634.63 6,634.63 9,090.9K
12:13 6,632.97 6,636.97 6,632.97 6,636.97 11,194.6K
12:14 6,632.40 6,632.40 6,630.67 6,630.97 7,955.4K
12:15 6,630.55 6,630.67 6,629.05 6,629.05 10,391.6K
12:16 6,629.57 6,633.56 6,629.56 6,633.56 9,905.8K
12:17 6,633.98 6,637.57 6,633.98 6,636.46 17,618.6K
12:18 6,637.84 6,638.28 6,635.52 6,638.28 8,258.6K
12:19 6,640.02 6,643.88 6,638.67 6,638.67 22,161.4K
12:20 6,640.20 6,640.20 6,635.86 6,639.28 18,279.2K
12:21 6,637.75 6,638.59 6,636.09 6,637.51 4,116.7K
12:22 6,636.16 6,637.98 6,636.16 6,637.98 4,975.8K
12:23 6,637.92 6,649.40 6,637.92 6,649.40 25,803.9K
12:24 6,647.67 6,648.07 6,646.67 6,646.67 13,887.9K
12:25 6,645.77 6,645.77 6,644.03 6,644.15 13,994.8K
12:26 6,646.56 6,647.06 6,645.01 6,647.06 14,556.6K
12:27 6,646.95 6,646.95 6,642.18 6,644.64 19,933.8K
12:28 6,644.08 6,644.08 6,641.31 6,642.62 13,223.7K
12:29 6,645.61 6,645.61 6,640.65 6,640.65 11,946.3K
12:30 6,637.65 6,637.70 6,636.51 6,636.51 10,953.4K
12:31 6,635.32 6,635.32 6,628.15 6,628.15 30,254.4K
12:32 6,622.93 6,624.15 6,620.55 6,620.55 50,687.4K
12:33 6,619.40 6,619.40 6,614.52 6,615.26 26,359.7K
12:34 6,612.40 6,612.40 6,609.16 6,609.16 43,620.1K
12:35 6,612.74 6,619.91 6,612.74 6,619.91 26,798.0K
12:36 6,618.91 6,618.91 6,609.09 6,609.09 24,543.8K
12:37 6,606.16 6,615.81 6,606.16 6,615.30 38,798.1K
12:38 6,618.01 6,621.37 6,618.01 6,618.46 13,190.7K
12:39 6,615.81 6,616.23 6,614.45 6,614.45 21,571.6K
12:40 6,614.83 6,614.83 6,608.92 6,610.73 17,764.7K
12:41 6,604.65 6,604.65 6,591.36 6,592.54 72,107.9K
12:42 6,594.47 6,594.47 6,591.34 6,592.70 36,062.4K
12:43 6,591.92 6,597.29 6,591.92 6,597.29 21,206.2K
12:44 6,597.70 6,597.70 6,594.66 6,597.53 12,168.0K
12:45 6,598.23 6,598.23 6,593.06 6,595.86 23,722.2K
12:46 6,600.40 6,600.40 6,596.43 6,596.43 21,632.3K
12:47 6,595.99 6,599.33 6,595.99 6,599.33 7,263.7K
12:48 6,596.55 6,601.63 6,596.55 6,601.63 14,729.6K
12:49 6,602.12 6,605.92 6,601.82 6,603.61 27,811.0K
12:50 6,604.90 6,604.90 6,596.46 6,596.46 21,017.5K
12:51 6,596.22 6,600.80 6,596.22 6,600.80 11,043.7K
12:52 6,600.10 6,606.72 6,599.86 6,606.72 25,633.9K
12:53 6,607.39 6,607.39 6,605.64 6,606.76 15,565.2K
12:54 6,608.78 6,610.25 6,606.89 6,608.60 17,201.8K
12:55 6,609.96 6,609.96 6,598.16 6,607.59 17,642.1K
12:56 6,604.40 6,606.71 6,604.40 6,605.76 7,293.6K
12:57 6,603.98 6,603.98 6,601.28 6,601.28 6,210.7K
12:58 6,599.20 6,599.20 6,596.67 6,596.67 8,907.1K
12:59 6,595.61 6,599.43 6,595.61 6,599.43 10,773.9K
13:00 6,602.24 6,604.82 6,600.96 6,604.82 8,093.3K
13:01 6,602.41 6,608.62 6,602.41 6,608.62 12,053.5K
13:02 6,610.51 6,610.51 6,607.94 6,609.27 13,114.1K
13:03 6,610.21 6,610.21 6,605.40 6,605.40 9,376.3K
13:04 6,607.16 6,613.26 6,607.16 6,613.26 22,171.3K
13:05 6,610.74 6,610.74 6,606.11 6,606.11 19,045.3K
13:06 6,608.70 6,610.75 6,606.82 6,610.75 10,937.5K
13:07 6,609.95 6,610.32 6,606.11 6,606.11 13,457.6K
13:08 6,606.92 6,607.80 6,598.08 6,598.08 11,918.9K
13:09 6,600.37 6,600.37 6,598.88 6,598.88 9,239.8K
13:10 6,595.74 6,596.78 6,588.37 6,588.37 18,589.9K
13:11 6,586.18 6,586.18 6,574.75 6,574.75 60,010.5K
13:12 6,579.43 6,580.34 6,575.61 6,576.94 50,594.4K
13:13 6,574.35 6,574.35 6,568.48 6,570.06 22,820.2K
13:14 6,568.29 6,568.29 6,564.97 6,566.43 31,995.8K
13:15 6,561.37 6,562.79 6,560.46 6,561.21 44,001.4K
13:16 6,551.84 6,551.84 6,547.49 6,547.49 137,567.4K
13:17 6,552.63 6,552.92 6,543.34 6,543.34 50,805.6K
13:18 6,547.28 6,547.28 6,542.16 6,543.73 29,499.9K
13:19 6,545.29 6,554.47 6,545.29 6,549.15 46,398.5K
13:20 6,549.73 6,559.85 6,549.73 6,559.85 30,779.1K
13:21 6,562.66 6,562.66 6,552.87 6,552.87 40,378.9K
13:22 6,551.71 6,551.71 6,547.01 6,547.01 21,309.8K
13:23 6,540.91 6,544.05 6,540.91 6,541.67 42,704.8K
13:24 6,546.82 6,552.78 6,546.82 6,552.78 28,499.2K
13:25 6,547.79 6,550.99 6,546.02 6,550.99 29,131.2K
13:26 6,550.30 6,552.10 6,547.66 6,547.66 17,594.9K
13:27 6,546.83 6,546.83 6,533.08 6,533.08 56,394.6K
13:28 6,526.67 6,527.46 6,524.96 6,527.46 59,908.7K
13:29 6,527.42 6,529.99 6,527.42 6,529.99 24,168.7K
13:30 6,525.69 6,532.02 6,525.69 6,532.02 52,824.1K
13:31 6,526.07 6,527.76 6,523.78 6,523.78 31,786.7K
13:32 6,524.26 6,537.93 6,524.26 6,537.93 51,014.2K
13:33 6,533.40 6,540.05 6,533.40 6,535.93 24,944.0K
13:34 6,535.32 6,535.32 6,529.26 6,529.26 20,919.3K
13:35 6,532.14 6,532.14 6,526.27 6,526.28 30,069.0K
13:36 6,526.91 6,526.91 6,521.06 6,521.06 35,162.6K
13:37 6,520.76 6,525.41 6,515.76 6,525.41 71,742.4K
13:38 6,523.47 6,523.47 6,509.76 6,509.76 96,126.4K
13:39 6,506.34 6,510.99 6,503.19 6,510.99 166,241.6K
13:40 6,516.91 6,516.91 6,509.22 6,509.22 64,484.7K
13:41 6,511.43 6,514.25 6,510.20 6,514.25 69,740.9K
13:42 6,517.74 6,517.74 6,511.70 6,511.70 47,690.5K
13:43 6,512.17 6,518.71 6,512.17 6,518.71 58,090.5K
13:44 6,509.05 6,510.15 6,505.49 6,510.15 53,040.8K
13:45 6,507.28 6,513.41 6,500.48 6,513.41 73,989.5K
13:46 6,517.02 6,517.02 6,511.82 6,513.90 60,429.5K
13:47 6,521.22 6,521.22 6,511.21 6,511.21 46,166.7K
13:48 6,510.59 6,515.60 6,509.14 6,515.60 37,012.1K
13:49 6,517.39 6,517.39 6,508.70 6,508.70 31,904.5K
13:50 6,507.05 6,509.43 6,504.02 6,509.43 35,044.7K
13:51 6,514.32 6,514.32 6,509.06 6,509.06 44,333.7K
13:52 6,502.80 6,502.80 6,494.15 6,494.15 97,742.5K
13:53 6,491.06 6,491.06 6,484.23 6,484.23 72,422.2K
13:54 6,479.98 6,480.71 6,479.98 6,480.70 72,100.3K
13:55 6,480.58 6,481.52 6,475.24 6,475.24 115,300.5K
13:56 6,473.64 6,473.64 6,459.19 6,459.19 98,473.2K
13:57 6,458.22 6,458.22 6,453.01 6,453.01 136,810.2K
13:58 6,455.85 6,465.68 6,455.85 6,465.68 80,247.8K
13:59 6,463.41 6,465.65 6,461.67 6,465.65 56,617.4K
14:00 6,465.32 6,466.32 6,463.12 6,466.32 39,322.9K
14:01 6,465.20 6,466.33 6,464.58 6,466.33 57,724.0K
14:02 6,469.58 6,477.61 6,469.58 6,477.61 57,969.9K
14:03 6,476.98 6,477.22 6,476.02 6,477.22 49,554.4K
14:04 6,476.77 6,478.41 6,476.77 6,478.21 53,215.9K
14:05 6,477.87 6,477.87 6,464.31 6,464.31 52,214.4K
14:06 6,464.51 6,464.51 6,451.72 6,453.69 120,139.0K
14:07 6,452.90 6,461.34 6,452.82 6,454.70 77,831.7K
14:08 6,453.96 6,481.31 6,453.96 6,481.31 102,778.9K
14:09 6,481.81 6,481.81 6,477.38 6,477.38 86,544.6K
14:10 6,473.47 6,476.11 6,471.67 6,471.67 51,337.5K
14:11 6,477.15 6,477.15 6,469.21 6,472.43 72,287.4K
14:12 6,475.57 6,475.57 6,460.86 6,463.58 74,588.9K
14:13 6,460.99 6,463.83 6,455.10 6,463.83 40,640.0K
14:14 6,466.74 6,466.74 6,454.88 6,454.88 58,749.4K
14:15 6,459.57 6,459.57 6,453.47 6,454.53 35,553.2K
14:16 6,451.34 6,454.26 6,448.13 6,454.26 44,230.5K
14:17 6,454.72 6,456.87 6,453.00 6,454.54 29,625.0K
14:18 6,458.97 6,474.04 6,458.97 6,472.44 71,682.6K
14:19 6,470.96 6,479.33 6,470.54 6,476.65 59,382.7K
14:20 6,487.23 6,488.44 6,479.92 6,479.92 72,559.9K
14:21 6,482.10 6,482.10 6,474.13 6,475.00 44,592.8K
14:22 6,472.09 6,472.09 6,466.12 6,466.12 34,699.7K
14:23 6,466.99 6,466.99 6,464.40 6,465.42 23,202.6K
14:24 6,471.76 6,476.73 6,470.13 6,470.13 29,448.5K
14:25 6,470.18 6,474.62 6,470.18 6,472.69 29,604.3K
14:26 6,472.62 6,472.62 6,462.24 6,462.24 32,152.7K
14:27 6,453.23 6,455.09 6,446.94 6,446.94 66,787.7K
14:28 6,446.80 6,447.55 6,446.13 6,447.44 24,534.2K
14:29 6,449.70 6,454.57 6,445.98 6,446.57 30,174.6K
14:30 6,449.84 6,449.84 6,434.95 6,434.95 65,488.0K
14:31 6,434.84 6,434.84 6,432.49 6,432.51 79,150.2K
14:32 6,435.41 6,435.41 6,418.94 6,418.94 103,825.8K
14:33 6,423.76 6,437.49 6,420.43 6,437.49 63,144.3K
14:34 6,427.64 6,432.98 6,426.94 6,426.94 44,914.8K
14:35 6,420.45 6,424.42 6,418.86 6,418.86 65,754.0K
14:36 6,411.45 6,423.90 6,411.45 6,423.90 65,702.8K
14:37 6,420.89 6,423.71 6,420.89 6,421.94 28,171.2K
14:38 6,418.37 6,425.48 6,418.37 6,425.48 39,674.3K
14:39 6,425.49 6,436.68 6,425.49 6,436.68 37,968.5K
14:40 6,438.69 6,443.04 6,434.90 6,443.04 57,199.5K
14:41 6,441.55 6,449.44 6,441.55 6,449.44 40,293.5K
14:42 6,453.56 6,453.56 6,446.94 6,450.37 46,972.8K
14:43 6,460.94 6,460.94 6,453.29 6,455.98 57,889.1K
14:44 6,458.89 6,458.89 6,454.67 6,455.64 30,189.6K
14:45 6,448.11 6,459.19 6,448.11 6,459.19 66,653.3K
14:46 6,457.75 6,464.21 6,457.45 6,464.21 36,427.8K
14:47 6,464.78 6,464.78 6,460.37 6,463.63 26,370.1K
14:48 6,468.96 6,472.30 6,466.91 6,466.91 41,925.0K
14:49 6,465.72 6,465.72 6,455.65 6,455.65 38,055.2K
14:50 6,453.52 6,457.92 6,451.35 6,451.35 38,228.2K
14:51 6,450.68 6,453.89 6,449.96 6,453.89 37,464.6K
14:52 6,458.30 6,462.16 6,458.30 6,461.83 54,640.8K
14:53 6,468.38 6,468.38 6,462.80 6,464.32 30,021.7K
14:54 6,456.08 6,457.01 6,450.97 6,450.97 66,620.2K
14:55 6,448.82 6,449.68 6,447.80 6,449.68 47,401.0K
14:56 6,452.08 6,452.08 6,446.20 6,446.20 34,851.6K
14:57 6,439.95 6,441.89 6,437.78 6,437.78 68,355.5K
14:58 6,439.83 6,445.82 6,439.75 6,445.82 66,655.9K
14:59 6,445.06 6,456.49 6,445.06 6,453.74 54,935.5K
15:00 6,452.78 6,454.61 6,452.78 6,454.61 29,504.0K
15:01 6,455.54 6,466.09 6,455.54 6,466.09 27,925.4K
15:02 6,466.79 6,474.01 6,466.79 6,474.01 80,532.5K
15:03 6,474.09 6,478.16 6,473.94 6,473.94 60,401.2K
15:04 6,476.31 6,476.31 6,474.32 6,474.32 38,060.6K
15:05 6,464.90 6,464.90 6,455.87 6,462.30 102,314.6K
15:06 6,460.82 6,460.82 6,441.18 6,448.07 121,150.3K
15:07 6,446.68 6,452.44 6,446.68 6,452.44 63,254.7K
15:08 6,453.26 6,453.26 6,447.22 6,447.22 27,915.4K
15:09 6,446.96 6,446.96 6,431.54 6,431.54 85,593.0K
15:10 6,431.67 6,445.33 6,431.67 6,443.72 59,552.6K
15:11 6,454.53 6,456.06 6,452.88 6,455.35 51,724.4K
15:12 6,459.27 6,459.27 6,454.71 6,454.71 21,690.9K
15:13 6,454.84 6,455.90 6,451.52 6,455.90 71,537.1K
15:14 6,456.61 6,470.22 6,456.61 6,470.22 41,688.4K
15:15 6,466.45 6,466.45 6,462.53 6,462.53 43,474.6K
15:16 6,465.02 6,471.55 6,465.02 6,471.55 46,359.1K
15:17 6,473.01 6,473.01 6,466.20 6,466.20 22,968.7K
15:18 6,465.17 6,466.61 6,461.74 6,466.61 15,819.2K
15:19 6,464.87 6,469.84 6,464.87 6,466.03 27,884.4K
15:20 6,467.37 6,468.73 6,465.99 6,468.73 25,962.2K
15:21 6,467.07 6,467.07 6,466.27 6,466.99 19,805.0K
15:22 6,471.01 6,478.88 6,471.01 6,478.88 37,110.3K
15:23 6,481.81 6,482.67 6,480.14 6,480.14 70,935.4K
15:24 6,480.43 6,486.69 6,480.33 6,486.69 46,006.3K
15:25 6,484.67 6,490.20 6,484.67 6,490.20 35,021.9K
15:26 6,494.00 6,495.02 6,490.12 6,490.12 78,860.6K
15:27 6,492.78 6,495.92 6,492.78 6,495.92 21,881.3K
15:28 6,496.73 6,510.07 6,496.73 6,510.07 56,419.4K
15:29 6,515.97 6,515.97 6,499.30 6,499.30 88,990.8K
15:30 6,501.22 6,501.22 6,495.64 6,495.64 31,089.5K
15:31 6,500.87 6,508.07 6,500.87 6,508.07 33,944.4K
15:32 6,512.62 6,512.62 6,510.06 6,510.06 35,393.1K
15:33 6,511.01 6,514.58 6,511.01 6,513.84 22,093.5K
15:34 6,516.86 6,527.93 6,516.86 6,527.93 81,936.8K
15:35 6,526.83 6,532.40 6,526.83 6,532.40 70,548.7K
15:36 6,532.14 6,532.14 6,527.61 6,529.20 58,909.4K
15:37 6,524.96 6,525.31 6,521.27 6,525.31 28,424.5K
15:38 6,524.84 6,527.97 6,524.84 6,525.82 23,215.8K
15:39 6,526.30 6,528.86 6,524.43 6,524.43 29,933.0K
15:40 6,526.95 6,532.75 6,526.95 6,531.50 54,331.9K
15:41 6,531.25 6,531.93 6,530.35 6,530.35 27,789.9K
15:42 6,529.28 6,529.28 6,520.19 6,520.19 51,223.0K
15:43 6,520.38 6,524.24 6,520.38 6,523.77 51,253.9K
15:44 6,524.80 6,530.03 6,524.80 6,527.55 39,444.7K
15:45 6,528.42 6,528.42 6,524.17 6,524.17 48,046.6K
15:46 6,522.43 6,522.43 6,519.98 6,520.68 52,036.9K
15:47 6,520.71 6,520.71 6,515.25 6,515.25 39,764.2K
15:48 6,513.11 6,515.43 6,513.11 6,514.87 44,406.2K
15:49 6,514.42 6,514.42 6,507.67 6,507.93 25,128.4K
15:50 6,504.53 6,507.82 6,503.57 6,503.57 30,067.5K
15:51 6,503.73 6,503.73 6,501.73 6,503.48 29,410.3K
15:52 6,503.66 6,504.78 6,503.45 6,504.11 13,691.7K
15:53 6,503.51 6,503.51 6,497.04 6,497.18 36,069.2K
15:54 6,497.21 6,498.18 6,496.11 6,498.18 26,632.0K
15:55 6,500.72 6,506.01 6,500.72 6,506.01 27,991.8K
15:56 6,507.34 6,510.08 6,505.17 6,510.08 19,142.4K
15:57 6,507.33 6,507.33 6,499.93 6,499.93 14,541.5K
15:58 6,496.02 6,496.33 6,493.99 6,493.99 12,763.0K
15:59 6,495.94 6,495.94 6,493.36 6,493.36 20,609.7K
16:00 6,488.40 6,488.40 6,483.38 6,487.88 30,248.1K
16:01 6,494.95 6,500.86 6,494.95 6,500.86 18,780.8K
16:02 6,503.90 6,519.66 6,503.90 6,519.58 62,534.5K
16:03 6,521.94 6,526.81 6,521.94 6,526.81 17,343.4K
16:04 6,528.13 6,533.72 6,528.13 6,533.39 49,095.9K
16:05 6,531.58 6,532.69 6,531.04 6,532.69 28,917.3K
16:06 6,532.83 6,539.35 6,532.83 6,534.43 29,103.2K
16:07 6,535.70 6,536.89 6,535.70 6,536.89 20,653.8K
16:08 6,535.40 6,539.03 6,535.40 6,538.59 24,165.2K
16:09 6,535.67 6,535.67 6,524.90 6,524.90 31,635.0K
16:10 6,530.44 6,534.03 6,530.44 6,534.03 22,505.4K
16:11 6,534.25 6,534.25 6,522.95 6,522.95 30,182.7K
16:12 6,522.05 6,525.05 6,517.65 6,517.65 36,717.1K
16:13 6,515.36 6,518.90 6,515.36 6,515.64 25,788.0K
16:14 6,516.52 6,516.52 6,515.22 6,515.55 11,665.8K
16:15 6,513.63 6,513.63 6,509.77 6,511.00 28,979.6K
16:16 6,509.89 6,520.34 6,505.33 6,520.34 27,139.7K
16:17 6,521.02 6,521.02 6,513.71 6,515.64 28,986.2K
16:18 6,518.66 6,522.88 6,518.66 6,521.52 12,457.1K
16:19 6,521.93 6,521.93 6,516.22 6,517.13 20,380.0K
16:20 6,518.01 6,521.33 6,516.35 6,517.68 7,045.3K
16:21 6,518.91 6,521.25 6,518.91 6,521.25 8,452.9K
16:22 6,521.62 6,521.62 6,515.21 6,517.29 17,426.6K
16:23 6,514.94 6,516.88 6,514.94 6,516.88 11,531.2K
16:24 6,517.66 6,517.66 6,513.24 6,514.62 15,662.8K
16:25 6,516.02 6,516.02 6,509.35 6,509.35 24,171.9K
16:26 6,509.46 6,512.68 6,509.46 6,512.68 13,094.2K
16:27 6,512.50 6,512.50 6,504.23 6,504.23 20,170.1K
16:28 6,493.79 6,497.78 6,490.92 6,490.92 99,800.6K
16:29 6,489.03 6,492.11 6,488.70 6,488.74 65,963.3K
16:30 6,482.95 6,495.02 6,482.95 6,491.35 52,135.1K
16:31 6,490.03 6,497.84 6,490.03 6,492.91 16,168.1K
16:32 6,490.02 6,491.61 6,485.78 6,485.78 17,077.1K
16:33 6,483.20 6,493.57 6,483.20 6,493.57 24,637.3K
16:34 6,495.68 6,495.68 6,493.77 6,493.77 24,493.9K
16:35 6,492.70 6,497.53 6,492.36 6,497.01 18,959.1K
16:36 6,494.70 6,494.70 6,484.35 6,484.35 27,061.9K
16:37 6,482.98 6,482.98 6,477.98 6,479.43 26,748.6K
16:38 6,479.65 6,484.25 6,478.63 6,478.63 15,587.7K
16:39 6,480.37 6,480.37 6,477.39 6,477.86 9,667.6K
16:40 6,476.01 6,476.01 6,465.36 6,465.36 33,457.0K
16:41 6,465.52 6,466.03 6,463.64 6,464.86 33,380.9K
16:42 6,462.47 6,462.47 6,454.56 6,454.56 46,595.1K
16:43 6,453.59 6,456.60 6,453.59 6,455.08 126,005.8K
16:44 6,458.25 6,466.44 6,458.25 6,466.44 30,142.1K
16:45 6,469.90 6,470.28 6,468.28 6,468.73 19,200.8K
16:46 6,471.95 6,480.07 6,471.95 6,478.21 31,361.4K
16:47 6,473.25 6,473.70 6,471.95 6,471.95 14,204.0K
16:48 6,470.88 6,474.68 6,470.88 6,474.68 14,501.3K
16:49 6,477.23 6,478.80 6,474.21 6,474.21 26,303.5K
16:50 6,475.68 6,480.10 6,474.77 6,480.10 26,114.8K
16:51 6,481.84 6,481.84 6,476.57 6,477.25 18,336.9K
16:52 6,480.51 6,482.50 6,480.27 6,480.27 14,799.3K
16:53 6,482.25 6,483.81 6,480.06 6,483.81 11,079.2K
16:54 6,483.83 6,483.83 6,481.06 6,482.71 7,700.8K
16:55 6,483.64 6,485.78 6,478.50 6,478.50 13,158.7K
16:56 6,476.57 6,476.57 6,472.69 6,472.69 21,457.4K
16:57 6,476.33 6,476.37 6,468.69 6,469.31 33,659.7K
16:58 6,472.90 6,481.12 6,472.90 6,481.12 27,385.9K
16:59 6,479.35 6,479.35 6,477.18 6,479.20 27,116.8K
17:00 6,479.59 6,483.70 6,479.59 6,483.42 18,189.9K
17:01 6,482.63 6,487.48 6,481.10 6,481.10 40,801.3K
17:02 6,482.34 6,485.90 6,482.34 6,485.90 28,710.7K
17:03 6,490.41 6,499.47 6,490.41 6,499.47 46,244.5K
17:04 6,497.95 6,500.33 6,492.75 6,492.75 20,220.0K
17:05 6,490.68 6,490.68 6,486.38 6,487.78 19,481.5K
17:06 6,488.24 6,488.24 6,486.50 6,486.50 13,949.6K
17:07 6,484.66 6,484.66 6,478.87 6,479.27 18,832.5K
17:08 6,481.71 6,481.71 6,477.16 6,478.48 37,652.4K
17:09 6,478.62 6,482.34 6,477.28 6,482.34 28,141.4K
17:10 6,481.72 6,481.84 6,480.87 6,481.14 14,653.2K
17:11 6,490.36 6,490.81 6,489.01 6,489.87 29,401.5K
17:12 6,488.44 6,489.24 6,487.90 6,487.90 11,442.9K
17:13 6,485.85 6,485.85 6,482.03 6,482.03 18,425.6K
17:14 6,480.59 6,484.11 6,480.59 6,484.11 11,536.4K
17:15 6,484.05 6,486.52 6,482.95 6,486.52 10,522.5K
17:16 6,489.26 6,499.65 6,489.26 6,499.56 40,560.7K
17:17 6,501.46 6,512.39 6,500.28 6,510.10 51,223.9K
17:18 6,504.52 6,510.65 6,504.52 6,510.13 29,615.1K
17:19 6,506.82 6,506.82 6,499.96 6,501.32 19,989.4K
17:20 6,498.17 6,505.58 6,498.17 6,505.58 22,797.2K
17:21 6,506.53 6,506.53 6,504.42 6,505.59 20,029.9K
17:22 6,506.43 6,506.43 6,503.59 6,503.59 16,989.3K
17:23 6,501.30 6,502.28 6,499.22 6,500.86 14,942.4K
17:24 6,500.26 6,500.26 6,495.56 6,496.38 18,327.2K
17:25 6,496.28 6,496.28 6,486.57 6,486.57 53,968.4K
17:26 6,486.70 6,487.68 6,480.74 6,480.74 27,703.8K
17:27 6,476.28 6,477.51 6,465.32 6,465.32 88,331.5K
17:28 6,463.45 6,463.45 6,449.51 6,452.11 108,120.2K
17:29 6,451.10 6,467.11 6,451.10 6,467.11 50,064.6K
17:30 6,461.79 6,462.99 6,458.00 6,458.00 35,906.2K
17:31 6,460.27 6,460.27 6,450.82 6,455.93 52,907.3K
17:32 6,459.07 6,469.24 6,459.07 6,469.24 38,201.0K
17:33 6,471.66 6,471.66 6,458.08 6,463.47 37,916.8K
17:34 6,465.86 6,465.86 6,458.74 6,458.74 62,087.2K
17:35 6,459.65 6,461.92 6,456.97 6,461.92 47,504.2K
17:36 6,464.96 6,466.10 6,463.00 6,466.10 35,661.8K
17:37 6,468.15 6,468.15 6,465.21 6,465.21 31,863.1K
17:38 6,462.20 6,466.03 6,462.20 6,466.03 25,856.0K
17:39 6,464.26 6,466.41 6,462.38 6,466.41 27,884.1K
17:40 6,463.14 6,463.14 6,451.74 6,451.74 45,033.3K
17:41 6,447.86 6,447.86 6,436.24 6,438.87 69,802.8K
17:42 6,441.52 6,449.19 6,439.46 6,449.19 32,510.8K
17:43 6,444.65 6,447.20 6,442.98 6,447.20 23,483.5K
17:44 6,447.37 6,453.07 6,447.37 6,453.07 33,085.5K
17:45 6,457.41 6,457.41 6,450.54 6,450.54 30,719.1K
17:46 6,448.10 6,453.00 6,448.10 6,450.78 27,067.7K
17:47 6,452.53 6,463.25 6,452.53 6,463.25 27,610.4K
17:48 6,464.21 6,465.12 6,463.84 6,463.84 31,203.5K
17:49 6,459.85 6,459.85 6,451.82 6,451.82 28,183.6K
17:50 6,447.80 6,447.80 6,443.06 6,445.63 42,476.4K
17:51 6,442.16 6,450.29 6,441.61 6,450.29 53,527.1K
17:52 6,450.09 6,450.09 6,447.67 6,447.67 25,027.8K
17:53 6,449.25 6,449.25 6,447.69 6,447.69 17,259.9K
17:54 6,444.68 6,444.68 6,435.23 6,435.23 46,288.3K
17:55 6,432.76 6,432.76 6,430.49 6,430.61 51,246.6K
17:56 6,428.67 6,428.67 6,421.49 6,421.49 47,601.4K
17:57 6,417.26 6,417.26 6,411.21 6,411.21 105,400.7K
17:58 6,407.18 6,422.90 6,407.18 6,418.49 94,221.8K
17:59 6,421.51 6,421.51 6,404.94 6,404.94 54,053.8K
18:00 6,406.89 6,408.62 6,406.16 6,406.16 113,185.9K
18:01 6,410.44 6,415.54 6,407.33 6,415.54 52,679.8K
18:02 6,425.16 6,449.09 6,425.16 6,449.09 130,546.0K
18:03 6,450.30 6,450.30 6,439.54 6,446.05 77,055.7K
18:04 6,447.07 6,455.16 6,447.07 6,455.16 41,513.9K
18:05 6,466.92 6,466.92 6,454.04 6,454.49 53,614.7K
18:06 6,448.35 6,455.74 6,448.35 6,455.74 17,116.0K
18:07 6,458.33 6,458.33 6,451.15 6,451.82 14,474.1K
18:08 6,449.05 6,449.74 6,442.96 6,448.06 30,797.7K
18:09 6,450.36 6,457.68 6,450.36 6,457.68 27,373.7K
18:10 6,454.66 6,462.41 6,454.66 6,462.41 20,763.1K
18:11 6,458.88 6,458.88 6,455.22 6,455.22 21,261.0K
18:12 6,456.20 6,461.40 6,455.43 6,461.40 22,371.7K
18:13 6,462.25 6,467.18 6,462.25 6,467.18 55,137.0K
18:14 6,471.18 6,481.40 6,471.18 6,481.40 50,456.2K
18:15 6,485.05 6,488.82 6,476.70 6,476.70 84,300.4K
18:16 6,473.66 6,473.66 6,466.54 6,466.54 33,729.8K
18:17 6,466.23 6,468.97 6,465.70 6,466.25 22,319.0K
18:18 6,465.02 6,468.77 6,465.02 6,468.77 14,923.5K
18:19 6,468.87 6,468.87 6,466.47 6,466.47 16,806.9K
18:20 6,462.35 6,462.35 6,459.22 6,460.61 53,222.5K
18:21 6,466.87 6,468.66 6,466.01 6,466.01 35,425.4K
18:22 6,468.68 6,468.68 6,463.57 6,466.00 14,217.4K
18:23 6,465.65 6,465.65 6,462.62 6,462.62 16,077.7K
18:24 6,461.15 6,462.65 6,459.30 6,462.65 15,604.8K
18:25 6,463.04 6,463.04 6,453.99 6,453.99 20,444.7K
18:26 6,452.28 6,459.51 6,452.28 6,458.24 17,387.0K
18:27 6,458.55 6,458.55 6,451.06 6,451.06 13,517.6K
18:28 6,451.72 6,460.58 6,451.72 6,459.91 13,005.1K
18:29 6,459.96 6,461.42 6,459.96 6,460.71 14,554.1K
18:30 6,469.54 6,471.23 6,457.78 6,457.78 34,040.7K
18:31 6,457.08 6,459.26 6,454.30 6,454.30 9,305.9K
18:32 6,453.48 6,453.48 6,449.35 6,449.35 13,249.5K
18:33 6,449.65 6,453.59 6,449.65 6,453.59 13,114.6K
18:34 6,455.68 6,455.68 6,452.05 6,452.05 26,725.6K
18:35 6,451.06 6,453.74 6,451.06 6,452.75 27,203.6K
18:36 6,452.81 6,453.20 6,452.61 6,452.61 22,000.0K
18:37 6,451.27 6,451.27 6,449.50 6,451.14 23,936.9K
18:38 6,449.01 6,450.04 6,448.07 6,448.07 28,111.2K
18:39 6,450.34 6,450.66 6,449.72 6,449.72 21,506.3K
18:40 6,449.26 6,449.26 6,449.26 6,449.26 2,840.7K
18:51 6,422.28 6,422.28 6,422.28 6,422.28 179,088.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles