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 6,032.31 6,032.49 6,005.21 6,005.21 21,071.3K
09:51 6,005.68 6,011.34 6,005.68 6,011.34 33,240.1K
09:52 6,008.60 6,009.16 6,006.39 6,009.16 39,670.6K
09:53 6,014.20 6,031.30 6,014.20 6,031.30 154,144.6K
09:54 6,031.14 6,031.86 6,024.48 6,027.01 75,600.2K
09:55 6,022.97 6,025.81 6,022.97 6,025.81 32,876.7K
09:56 6,025.04 6,025.04 6,018.92 6,020.06 22,115.4K
09:57 6,019.55 6,019.55 6,016.80 6,018.58 26,910.4K
09:58 6,019.61 6,024.03 6,019.61 6,024.03 27,275.1K
09:59 6,024.88 6,030.79 6,024.88 6,030.79 36,856.4K
10:00 6,031.73 6,031.73 6,014.66 6,021.22 74,726.8K
10:01 6,025.60 6,026.56 6,023.71 6,026.56 51,738.9K
10:02 6,036.44 6,049.05 6,036.33 6,042.90 160,279.6K
10:03 6,044.77 6,044.77 6,035.36 6,035.36 40,945.7K
10:04 6,034.02 6,047.37 6,034.02 6,045.54 81,060.7K
10:05 6,047.97 6,053.64 6,030.51 6,030.51 91,850.0K
10:06 6,039.31 6,050.43 6,039.31 6,050.43 83,337.1K
10:07 6,054.85 6,055.43 6,050.42 6,050.42 58,684.4K
10:08 6,052.83 6,056.89 6,052.83 6,056.86 41,662.7K
10:09 6,059.18 6,059.18 6,050.83 6,052.95 77,705.6K
10:10 6,052.95 6,061.19 6,051.91 6,061.19 62,658.7K
10:11 6,070.02 6,087.71 6,070.02 6,087.71 87,403.5K
10:12 6,079.95 6,081.41 6,074.66 6,078.80 57,589.9K
10:13 6,071.69 6,083.35 6,071.69 6,083.35 52,300.9K
10:14 6,086.77 6,103.93 6,086.77 6,103.93 126,773.6K
10:15 6,099.64 6,118.90 6,099.64 6,118.90 206,873.2K
10:16 6,122.40 6,127.97 6,121.91 6,121.91 88,748.0K
10:17 6,123.06 6,123.06 6,098.35 6,100.61 105,709.8K
10:18 6,089.93 6,099.45 6,087.62 6,099.45 90,687.5K
10:19 6,100.81 6,107.44 6,099.74 6,099.74 52,768.3K
10:20 6,102.66 6,107.46 6,088.87 6,088.87 90,442.9K
10:21 6,063.99 6,063.99 6,047.49 6,047.49 207,407.9K
10:22 6,048.21 6,055.45 6,048.21 6,054.23 93,642.2K
10:23 6,054.15 6,054.15 6,040.02 6,049.26 90,411.1K
10:24 6,039.06 6,054.67 6,039.06 6,044.26 103,328.0K
10:25 6,050.86 6,064.99 6,048.31 6,048.31 94,906.4K
10:26 6,038.45 6,059.12 6,035.52 6,059.12 117,722.6K
10:27 6,056.27 6,056.27 6,051.32 6,055.36 77,893.4K
10:28 6,044.41 6,053.52 6,044.41 6,045.42 72,918.6K
10:29 6,048.98 6,060.46 6,048.48 6,053.62 63,924.8K
10:30 6,061.02 6,061.02 6,040.56 6,042.25 48,832.1K
10:31 6,041.46 6,042.48 6,025.99 6,026.00 55,936.5K
10:32 6,028.72 6,039.69 6,028.72 6,038.33 50,066.4K
10:33 6,045.06 6,066.48 6,045.06 6,062.72 110,750.1K
10:34 6,058.90 6,073.11 6,058.90 6,073.11 32,776.6K
10:35 6,068.48 6,080.67 6,068.48 6,077.99 72,418.6K
10:36 6,082.65 6,108.67 6,082.65 6,108.67 84,151.9K
10:37 6,100.10 6,110.07 6,100.10 6,110.07 75,229.6K
10:38 6,105.79 6,119.78 6,105.79 6,119.78 62,396.5K
10:39 6,117.16 6,121.71 6,114.87 6,114.87 56,983.3K
10:40 6,103.53 6,110.82 6,103.53 6,106.66 75,665.5K
10:41 6,101.71 6,104.54 6,101.71 6,102.12 47,283.1K
10:42 6,102.86 6,114.76 6,102.86 6,114.76 40,087.2K
10:43 6,108.58 6,112.45 6,103.82 6,103.82 44,933.1K
10:44 6,101.50 6,103.87 6,099.00 6,099.00 30,754.6K
10:45 6,097.04 6,097.04 6,093.83 6,093.83 33,407.2K
10:46 6,090.02 6,090.02 6,079.32 6,079.32 41,997.1K
10:47 6,076.43 6,086.53 6,076.43 6,086.53 50,115.8K
10:48 6,094.81 6,095.63 6,092.13 6,092.13 44,312.3K
10:49 6,101.68 6,101.90 6,097.97 6,101.90 20,418.9K
10:50 6,099.36 6,111.43 6,099.36 6,111.43 22,959.1K
10:51 6,100.84 6,115.58 6,100.84 6,115.58 26,987.1K
10:52 6,114.28 6,115.93 6,111.26 6,111.26 20,042.3K
10:53 6,105.94 6,108.21 6,102.86 6,102.86 37,541.7K
10:54 6,097.23 6,099.56 6,097.23 6,099.56 45,304.4K
10:55 6,099.05 6,103.31 6,099.05 6,102.34 42,829.7K
10:56 6,111.66 6,129.18 6,111.66 6,129.18 63,081.6K
10:57 6,130.93 6,130.93 6,111.30 6,111.30 60,107.7K
10:58 6,117.41 6,117.43 6,115.75 6,116.33 33,724.8K
10:59 6,118.83 6,124.68 6,118.83 6,122.44 28,718.7K
11:00 6,122.46 6,142.43 6,118.77 6,118.77 92,544.6K
11:01 6,117.04 6,119.53 6,117.04 6,119.53 37,362.1K
11:02 6,101.01 6,114.94 6,100.11 6,114.94 65,470.6K
11:03 6,111.36 6,129.73 6,111.36 6,129.73 33,968.0K
11:04 6,127.20 6,137.76 6,127.20 6,137.76 48,236.8K
11:05 6,139.37 6,143.70 6,134.99 6,134.99 47,667.3K
11:06 6,136.72 6,136.72 6,122.30 6,122.30 64,664.2K
11:07 6,123.37 6,132.68 6,118.14 6,118.14 39,858.1K
11:08 6,120.34 6,129.34 6,120.34 6,124.97 20,261.6K
11:09 6,124.61 6,132.85 6,124.10 6,132.85 24,808.2K
11:10 6,129.85 6,129.85 6,112.78 6,113.94 53,558.0K
11:11 6,106.92 6,110.06 6,100.47 6,105.59 45,851.2K
11:12 6,099.32 6,099.32 6,090.50 6,090.50 83,010.5K
11:13 6,092.03 6,092.03 6,083.31 6,087.14 33,391.7K
11:14 6,088.40 6,091.97 6,086.80 6,091.97 35,046.4K
11:15 6,092.42 6,099.11 6,092.42 6,093.50 19,454.8K
11:16 6,089.01 6,093.49 6,084.69 6,090.15 18,949.0K
11:17 6,091.87 6,091.87 6,086.33 6,087.68 15,763.7K
11:18 6,090.40 6,102.98 6,090.40 6,102.98 27,214.2K
11:19 6,091.72 6,094.16 6,088.94 6,092.41 18,197.7K
11:20 6,086.98 6,086.98 6,074.79 6,076.60 42,820.7K
11:21 6,076.58 6,088.83 6,076.58 6,086.01 36,615.4K
11:22 6,083.10 6,088.42 6,080.42 6,080.42 14,465.1K
11:23 6,086.40 6,091.51 6,081.81 6,088.68 16,249.9K
11:24 6,087.85 6,087.85 6,081.67 6,083.61 68,365.4K
11:25 6,085.86 6,116.30 6,085.86 6,116.30 60,360.3K
11:26 6,109.45 6,109.45 6,102.93 6,102.93 47,335.0K
11:27 6,109.52 6,109.52 6,103.32 6,105.47 23,723.4K
11:28 6,108.75 6,108.75 6,097.13 6,104.25 16,409.7K
11:29 6,102.55 6,109.11 6,102.55 6,109.11 14,268.9K
11:30 6,108.59 6,116.65 6,108.59 6,112.96 38,196.6K
11:31 6,113.19 6,113.19 6,108.47 6,108.47 17,677.8K
11:32 6,105.10 6,112.07 6,105.10 6,111.17 8,976.0K
11:33 6,111.50 6,115.11 6,111.50 6,113.96 17,265.0K
11:34 6,111.81 6,111.81 6,101.77 6,101.77 31,353.8K
11:35 6,102.95 6,111.83 6,102.95 6,111.74 31,978.3K
11:36 6,106.90 6,114.73 6,106.90 6,114.73 25,707.9K
11:37 6,113.77 6,119.03 6,113.77 6,119.03 9,423.2K
11:38 6,119.99 6,119.99 6,117.59 6,117.59 9,536.4K
11:39 6,115.93 6,115.93 6,107.47 6,108.59 21,919.6K
11:40 6,105.99 6,112.76 6,105.99 6,112.76 20,606.5K
11:41 6,109.66 6,111.54 6,109.66 6,111.16 12,480.5K
11:42 6,110.09 6,110.09 6,106.99 6,106.99 6,129.3K
11:43 6,103.62 6,103.66 6,102.14 6,103.66 21,364.5K
11:44 6,099.68 6,099.68 6,093.52 6,093.52 39,395.6K
11:45 6,089.82 6,089.82 6,083.93 6,085.88 47,644.6K
11:46 6,082.57 6,084.90 6,082.21 6,082.21 20,530.5K
11:47 6,080.36 6,081.59 6,080.09 6,080.09 14,103.0K
11:48 6,079.35 6,079.35 6,069.24 6,069.24 26,376.6K
11:49 6,069.85 6,070.77 6,069.02 6,070.77 23,549.3K
11:50 6,071.45 6,074.56 6,070.57 6,074.56 11,974.2K
11:51 6,076.51 6,076.51 6,070.84 6,070.84 17,956.8K
11:52 6,071.48 6,082.88 6,071.48 6,082.88 20,795.7K
11:53 6,083.61 6,083.61 6,075.10 6,075.25 35,043.7K
11:54 6,075.28 6,075.51 6,073.46 6,075.51 11,918.0K
11:55 6,070.99 6,080.56 6,070.99 6,080.56 34,247.2K
11:56 6,082.69 6,085.02 6,082.32 6,085.02 10,190.1K
11:57 6,085.05 6,085.05 6,079.39 6,079.39 15,014.5K
11:58 6,080.71 6,080.71 6,077.75 6,077.75 20,916.3K
11:59 6,076.20 6,081.18 6,076.20 6,081.18 15,664.0K
12:00 6,082.22 6,083.30 6,081.62 6,083.30 12,036.1K
12:01 6,080.63 6,080.63 6,077.31 6,079.30 25,859.0K
12:02 6,083.99 6,094.34 6,083.99 6,094.34 22,061.6K
12:03 6,092.10 6,092.35 6,091.11 6,091.77 18,215.8K
12:04 6,093.68 6,101.51 6,093.68 6,101.51 21,048.7K
12:05 6,107.62 6,107.62 6,101.72 6,101.72 25,665.4K
12:06 6,098.79 6,100.06 6,097.91 6,100.06 16,342.7K
12:07 6,098.20 6,098.20 6,088.92 6,089.18 22,524.1K
12:08 6,098.46 6,100.94 6,098.46 6,100.94 23,859.6K
12:09 6,098.05 6,104.11 6,098.05 6,104.11 10,177.0K
12:10 6,102.27 6,102.82 6,100.70 6,100.70 12,937.9K
12:11 6,098.44 6,098.44 6,095.27 6,095.27 10,429.6K
12:12 6,089.61 6,089.61 6,082.63 6,086.68 44,319.9K
12:13 6,080.97 6,080.97 6,072.26 6,072.26 30,983.0K
12:14 6,076.61 6,080.98 6,076.61 6,080.98 26,271.8K
12:15 6,077.14 6,082.37 6,077.14 6,078.44 20,425.2K
12:16 6,078.16 6,080.26 6,076.41 6,076.41 14,612.3K
12:17 6,079.49 6,079.89 6,075.59 6,077.21 34,887.5K
12:18 6,070.94 6,074.34 6,070.94 6,073.60 30,476.0K
12:19 6,073.20 6,073.32 6,067.20 6,067.48 20,656.3K
12:20 6,063.81 6,063.81 6,061.19 6,063.31 22,712.0K
12:21 6,058.80 6,058.80 6,055.56 6,055.56 32,880.4K
12:22 6,055.30 6,055.30 6,047.04 6,048.40 31,749.0K
12:23 6,045.70 6,045.70 6,041.21 6,041.21 31,803.7K
12:24 6,040.85 6,043.82 6,039.08 6,043.82 40,975.6K
12:25 6,046.23 6,052.35 6,046.23 6,049.11 36,048.7K
12:26 6,050.55 6,056.81 6,049.59 6,049.59 56,572.2K
12:27 6,051.23 6,052.36 6,046.18 6,046.18 20,024.1K
12:28 6,048.34 6,056.28 6,048.34 6,056.28 34,475.3K
12:29 6,056.10 6,056.10 6,055.89 6,056.07 17,550.7K
12:30 6,057.12 6,059.32 6,057.12 6,058.67 14,495.8K
12:31 6,058.60 6,060.86 6,058.60 6,059.02 11,485.4K
12:32 6,054.76 6,054.76 6,049.16 6,050.63 32,615.9K
12:33 6,042.41 6,044.04 6,041.50 6,043.62 43,202.5K
12:34 6,042.59 6,047.32 6,042.56 6,042.56 16,004.4K
12:35 6,037.46 6,040.25 6,037.46 6,040.25 23,797.1K
12:36 6,040.47 6,040.47 6,032.70 6,032.70 21,323.5K
12:37 6,036.90 6,040.50 6,036.90 6,036.91 32,624.8K
12:38 6,033.44 6,033.62 6,028.43 6,028.43 19,018.3K
12:39 6,027.04 6,033.13 6,027.04 6,033.13 26,760.6K
12:40 6,033.41 6,037.96 6,031.53 6,032.89 27,243.1K
12:41 6,035.53 6,036.61 6,034.88 6,036.61 22,597.5K
12:42 6,036.81 6,045.24 6,036.81 6,045.24 23,527.7K
12:43 6,047.75 6,059.43 6,047.75 6,047.75 71,096.7K
12:44 6,054.47 6,054.47 6,049.93 6,050.11 36,307.8K
12:45 6,049.18 6,049.84 6,040.37 6,040.37 28,365.4K
12:46 6,040.12 6,046.71 6,040.12 6,044.98 13,855.0K
12:47 6,038.33 6,040.08 6,032.95 6,040.08 20,312.0K
12:48 6,044.27 6,044.27 6,041.75 6,042.96 19,719.4K
12:49 6,051.52 6,055.51 6,051.52 6,055.51 47,168.1K
12:50 6,048.64 6,053.17 6,044.15 6,053.17 21,336.2K
12:51 6,054.31 6,063.46 6,054.31 6,063.46 13,824.9K
12:52 6,062.62 6,063.93 6,061.78 6,062.31 12,716.3K
12:53 6,057.12 6,057.16 6,051.48 6,051.48 20,247.5K
12:54 6,049.33 6,058.89 6,049.33 6,058.89 48,790.4K
12:55 6,052.80 6,052.80 6,048.65 6,048.65 12,469.2K
12:56 6,047.69 6,050.05 6,041.40 6,041.40 19,118.2K
12:57 6,035.00 6,035.56 6,033.26 6,033.26 31,931.9K
12:58 6,029.11 6,029.11 6,024.68 6,027.70 46,443.3K
12:59 6,027.42 6,027.42 6,021.11 6,021.11 30,895.0K
13:00 6,019.27 6,022.05 6,013.54 6,019.74 56,412.6K
13:01 6,019.35 6,019.35 6,016.69 6,018.14 21,500.3K
13:02 6,024.06 6,031.45 6,024.06 6,031.45 36,192.8K
13:03 6,035.26 6,048.73 6,035.26 6,048.73 56,448.8K
13:04 6,044.14 6,049.39 6,039.44 6,049.39 53,609.5K
13:05 6,047.46 6,047.46 6,040.48 6,040.48 26,102.8K
13:06 6,038.00 6,044.45 6,038.00 6,044.45 16,661.7K
13:07 6,047.78 6,052.58 6,047.78 6,049.38 21,862.3K
13:08 6,046.04 6,047.51 6,043.91 6,043.91 11,829.0K
13:09 6,043.39 6,043.39 6,037.44 6,037.44 22,967.4K
13:10 6,027.72 6,033.70 6,027.72 6,033.70 21,269.0K
13:11 6,033.83 6,035.32 6,029.88 6,029.88 19,324.5K
13:12 6,030.76 6,034.64 6,029.26 6,034.64 14,062.6K
13:13 6,027.92 6,027.92 6,022.26 6,022.26 37,881.8K
13:14 6,020.96 6,025.44 6,020.96 6,021.83 38,823.0K
13:15 6,021.89 6,028.38 6,021.89 6,028.38 35,232.9K
13:16 6,030.06 6,030.06 6,026.05 6,026.05 31,971.1K
13:17 6,029.28 6,029.28 6,022.74 6,024.55 40,660.1K
13:18 6,027.83 6,040.32 6,027.83 6,036.69 36,024.8K
13:19 6,043.28 6,055.09 6,042.11 6,055.09 72,115.2K
13:20 6,054.32 6,056.83 6,054.12 6,054.12 35,287.4K
13:21 6,051.21 6,067.76 6,051.21 6,067.76 23,601.9K
13:22 6,065.38 6,077.73 6,065.38 6,077.73 78,964.3K
13:23 6,088.99 6,088.99 6,076.65 6,076.65 63,012.4K
13:24 6,080.31 6,080.31 6,064.80 6,077.70 90,776.0K
13:25 6,072.85 6,079.01 6,072.85 6,074.33 30,166.4K
13:26 6,072.49 6,072.49 6,066.35 6,066.35 25,746.7K
13:27 6,064.98 6,065.77 6,064.07 6,064.07 18,942.3K
13:28 6,065.24 6,067.77 6,065.24 6,066.90 7,781.7K
13:29 6,066.95 6,070.56 6,064.67 6,070.56 13,206.3K
13:30 6,073.10 6,074.74 6,069.24 6,069.24 23,076.8K
13:31 6,079.48 6,079.48 6,071.02 6,071.02 14,085.8K
13:32 6,070.18 6,071.60 6,070.18 6,071.60 14,384.1K
13:33 6,066.92 6,069.94 6,063.61 6,069.94 16,972.5K
13:34 6,073.87 6,082.16 6,073.87 6,074.20 24,490.0K
13:35 6,073.60 6,080.21 6,073.60 6,080.21 10,486.7K
13:36 6,086.99 6,112.90 6,086.99 6,112.90 114,946.2K
13:37 6,108.26 6,126.98 6,108.26 6,113.02 109,985.2K
13:38 6,116.06 6,124.37 6,115.49 6,115.49 36,753.4K
13:39 6,119.96 6,122.10 6,116.51 6,122.10 33,724.0K
13:40 6,124.20 6,125.23 6,117.30 6,123.82 39,362.3K
13:41 6,123.38 6,125.65 6,118.14 6,125.65 55,139.7K
13:42 6,121.79 6,137.79 6,121.79 6,137.79 66,984.6K
13:43 6,138.87 6,144.96 6,138.87 6,144.22 46,927.9K
13:44 6,160.90 6,160.90 6,155.21 6,156.37 73,076.9K
13:45 6,157.79 6,157.79 6,151.58 6,155.73 45,564.8K
13:46 6,157.93 6,170.33 6,157.93 6,170.33 70,726.7K
13:47 6,170.44 6,171.18 6,170.44 6,171.18 107,869.6K
13:48 6,171.33 6,172.67 6,165.78 6,165.78 63,794.9K
13:49 6,166.75 6,166.75 6,157.80 6,157.80 37,357.0K
13:50 6,151.47 6,151.47 6,137.87 6,137.87 83,886.8K
13:51 6,140.92 6,158.77 6,140.92 6,158.77 75,063.0K
13:52 6,159.48 6,159.48 6,148.87 6,148.87 44,769.0K
13:53 6,147.67 6,147.67 6,138.20 6,138.20 22,670.8K
13:54 6,139.95 6,154.03 6,139.95 6,154.03 25,800.9K
13:55 6,155.99 6,157.17 6,155.99 6,156.42 28,529.7K
13:56 6,158.19 6,161.36 6,155.54 6,155.54 20,574.0K
13:57 6,162.07 6,164.72 6,160.57 6,164.72 19,719.7K
13:58 6,164.85 6,169.74 6,163.73 6,169.74 33,727.4K
13:59 6,175.05 6,178.05 6,175.05 6,178.05 56,003.6K
14:00 6,177.07 6,177.07 6,173.02 6,176.40 24,271.0K
14:01 6,176.66 6,176.66 6,173.89 6,173.89 20,896.5K
14:02 6,175.20 6,175.20 6,172.78 6,173.01 38,069.1K
14:03 6,171.10 6,171.10 6,167.95 6,168.55 17,333.3K
14:04 6,167.63 6,167.63 6,162.44 6,163.57 13,159.0K
14:05 6,162.47 6,166.24 6,162.47 6,165.33 24,612.6K
14:06 6,165.57 6,165.57 6,161.03 6,161.03 28,838.4K
14:07 6,154.60 6,154.60 6,142.65 6,148.14 73,879.8K
14:08 6,148.41 6,149.70 6,147.29 6,147.29 19,302.1K
14:09 6,152.98 6,161.63 6,152.98 6,161.63 18,702.7K
14:10 6,164.51 6,164.80 6,160.43 6,160.43 16,013.7K
14:11 6,160.46 6,167.25 6,160.46 6,167.25 30,693.9K
14:12 6,166.77 6,166.77 6,163.36 6,163.45 24,194.7K
14:13 6,164.59 6,167.19 6,163.53 6,165.46 20,572.3K
14:14 6,154.81 6,154.81 6,144.91 6,144.91 37,634.5K
14:15 6,150.52 6,158.73 6,147.77 6,147.77 36,476.0K
14:16 6,147.14 6,152.37 6,147.14 6,149.74 17,624.0K
14:17 6,148.96 6,156.33 6,148.96 6,155.27 19,133.2K
14:18 6,155.55 6,164.82 6,155.55 6,164.82 25,489.7K
14:19 6,166.03 6,166.11 6,161.21 6,165.77 45,649.5K
14:20 6,162.94 6,183.63 6,162.94 6,183.63 65,581.2K
14:21 6,186.34 6,196.28 6,186.34 6,196.28 43,480.8K
14:22 6,195.91 6,195.91 6,190.70 6,194.35 29,138.5K
14:23 6,193.42 6,204.66 6,193.42 6,204.66 35,856.9K
14:24 6,209.63 6,210.29 6,204.53 6,204.53 38,063.6K
14:25 6,206.35 6,213.09 6,206.35 6,207.38 79,122.7K
14:26 6,204.94 6,204.94 6,188.22 6,190.75 104,431.0K
14:27 6,187.44 6,197.67 6,187.44 6,197.67 41,063.8K
14:28 6,198.37 6,202.75 6,198.37 6,202.75 24,463.2K
14:29 6,199.70 6,199.70 6,194.27 6,195.82 40,400.2K
14:30 6,207.77 6,214.92 6,207.77 6,214.92 68,525.1K
14:31 6,207.06 6,214.15 6,207.06 6,214.15 36,742.8K
14:32 6,210.51 6,210.51 6,202.66 6,207.26 31,397.8K
14:33 6,207.95 6,207.95 6,200.65 6,200.65 27,451.0K
14:34 6,194.99 6,197.86 6,194.99 6,196.42 27,576.2K
14:35 6,197.82 6,204.56 6,197.82 6,204.56 17,404.3K
14:36 6,203.20 6,203.20 6,185.10 6,185.10 35,051.0K
14:37 6,183.54 6,184.14 6,177.68 6,177.68 19,686.1K
14:38 6,177.66 6,177.86 6,173.00 6,173.00 30,845.1K
14:39 6,175.83 6,178.06 6,175.83 6,178.06 19,518.8K
14:40 6,178.61 6,184.30 6,178.61 6,182.31 15,966.7K
14:41 6,183.67 6,183.67 6,181.43 6,182.40 7,187.4K
14:42 6,182.54 6,183.72 6,182.54 6,183.72 10,356.8K
14:43 6,181.97 6,183.03 6,181.90 6,183.03 4,600.4K
14:44 6,181.79 6,189.45 6,181.03 6,189.45 43,014.3K
14:45 6,193.91 6,194.28 6,192.11 6,193.39 27,860.8K
14:46 6,193.96 6,199.03 6,193.96 6,199.03 7,518.5K
14:47 6,198.93 6,199.38 6,194.72 6,194.72 12,438.9K
14:48 6,194.89 6,196.84 6,194.74 6,196.84 9,305.6K
14:49 6,195.55 6,197.71 6,195.55 6,196.77 5,312.5K
14:50 6,196.74 6,198.50 6,191.71 6,191.71 13,810.3K
14:51 6,193.46 6,193.46 6,184.94 6,184.94 18,397.9K
14:52 6,182.56 6,182.56 6,175.83 6,176.50 27,177.8K
14:53 6,175.47 6,179.36 6,174.38 6,177.27 29,615.9K
14:54 6,174.82 6,174.82 6,170.52 6,174.39 25,054.8K
14:55 6,173.72 6,176.33 6,173.72 6,176.33 21,686.7K
14:56 6,177.67 6,181.42 6,177.67 6,179.58 14,134.4K
14:57 6,179.17 6,182.63 6,179.17 6,182.63 10,678.3K
14:58 6,184.56 6,184.56 6,184.19 6,184.33 7,683.0K
14:59 6,184.72 6,184.72 6,181.77 6,182.79 7,220.8K
15:00 6,182.63 6,182.73 6,179.62 6,179.62 17,934.7K
15:01 6,180.78 6,183.44 6,179.93 6,179.93 10,837.0K
15:02 6,172.92 6,172.92 6,151.56 6,151.56 34,880.3K
15:03 6,152.54 6,157.27 6,152.54 6,155.91 32,090.1K
15:04 6,156.90 6,156.90 6,151.81 6,154.67 36,033.6K
15:05 6,151.98 6,151.98 6,145.01 6,145.96 27,453.8K
15:06 6,146.73 6,150.08 6,146.73 6,150.08 23,003.4K
15:07 6,149.61 6,154.70 6,149.56 6,154.70 12,485.5K
15:08 6,152.03 6,167.18 6,152.03 6,167.18 20,877.5K
15:09 6,164.89 6,167.67 6,163.20 6,163.20 19,738.0K
15:10 6,161.38 6,161.38 6,155.69 6,155.69 10,741.3K
15:11 6,153.21 6,154.27 6,151.22 6,151.22 14,146.4K
15:12 6,150.94 6,150.94 6,129.49 6,129.49 48,419.5K
15:13 6,127.58 6,133.20 6,127.58 6,130.50 28,262.0K
15:14 6,129.66 6,132.38 6,129.66 6,131.88 15,928.5K
15:15 6,133.45 6,142.39 6,133.45 6,142.39 24,240.6K
15:16 6,141.56 6,141.94 6,139.01 6,139.01 11,260.4K
15:17 6,138.50 6,140.87 6,138.02 6,138.02 8,250.5K
15:18 6,133.86 6,133.86 6,125.78 6,125.78 30,778.3K
15:19 6,121.28 6,121.34 6,121.09 6,121.34 41,640.0K
15:20 6,119.93 6,120.50 6,117.62 6,120.50 14,463.5K
15:21 6,138.62 6,138.62 6,131.62 6,131.62 34,387.1K
15:22 6,131.54 6,136.58 6,131.54 6,136.58 12,031.7K
15:23 6,137.83 6,139.46 6,136.36 6,137.31 18,856.7K
15:24 6,133.80 6,135.28 6,133.80 6,134.96 12,684.9K
15:25 6,139.40 6,144.89 6,136.87 6,144.89 21,414.4K
15:26 6,147.59 6,158.69 6,147.59 6,157.79 32,816.4K
15:27 6,151.95 6,151.95 6,146.77 6,147.92 9,194.7K
15:28 6,148.09 6,148.09 6,144.32 6,144.83 11,762.3K
15:29 6,157.31 6,171.72 6,157.31 6,169.93 34,430.3K
15:30 6,162.29 6,177.88 6,161.11 6,177.88 25,183.7K
15:31 6,177.43 6,177.43 6,169.03 6,169.03 31,210.9K
15:32 6,169.13 6,172.64 6,163.63 6,172.64 12,106.1K
15:33 6,171.33 6,179.09 6,171.33 6,172.16 24,588.5K
15:34 6,177.33 6,181.54 6,177.33 6,179.57 27,028.1K
15:35 6,178.10 6,178.10 6,168.14 6,168.14 22,611.7K
15:36 6,166.97 6,166.97 6,165.88 6,165.88 13,482.1K
15:37 6,173.16 6,173.16 6,156.14 6,156.14 22,142.8K
15:38 6,155.52 6,159.94 6,155.52 6,155.58 38,405.8K
15:39 6,153.99 6,160.87 6,153.99 6,159.36 10,702.9K
15:40 6,159.14 6,159.14 6,154.44 6,158.31 11,661.7K
15:41 6,160.49 6,160.49 6,153.87 6,153.87 19,256.1K
15:42 6,149.10 6,154.97 6,149.10 6,154.02 18,700.4K
15:43 6,155.76 6,155.76 6,151.35 6,151.35 11,945.4K
15:44 6,144.70 6,148.13 6,144.26 6,146.12 16,563.5K
15:45 6,149.30 6,151.13 6,148.74 6,151.13 6,811.1K
15:46 6,150.54 6,151.00 6,147.64 6,151.00 5,916.4K
15:47 6,157.07 6,158.73 6,154.95 6,157.57 17,542.8K
15:48 6,148.25 6,154.78 6,148.25 6,151.97 23,521.2K
15:49 6,151.64 6,164.97 6,151.64 6,163.02 21,832.8K
15:50 6,162.08 6,168.94 6,162.08 6,167.94 19,078.7K
15:51 6,171.66 6,175.58 6,171.66 6,172.28 10,615.5K
15:52 6,166.49 6,168.54 6,163.50 6,168.54 12,116.6K
15:53 6,178.33 6,180.33 6,178.33 6,180.17 23,768.6K
15:54 6,177.21 6,177.21 6,171.52 6,171.52 11,772.3K
15:55 6,176.23 6,186.58 6,176.23 6,186.58 18,012.9K
15:56 6,184.44 6,185.96 6,182.95 6,185.96 13,340.0K
15:57 6,187.48 6,189.02 6,182.49 6,189.02 17,920.2K
15:58 6,190.03 6,202.17 6,190.03 6,199.71 37,079.7K
15:59 6,199.02 6,199.02 6,193.59 6,193.97 36,231.0K
16:00 6,194.53 6,194.53 6,184.31 6,184.31 22,001.6K
16:01 6,182.12 6,185.46 6,182.12 6,185.46 9,284.6K
16:02 6,186.06 6,192.11 6,186.06 6,192.11 32,990.5K
16:03 6,204.00 6,204.95 6,199.74 6,202.39 55,175.9K
16:04 6,199.51 6,201.79 6,193.37 6,193.37 29,800.7K
16:05 6,193.66 6,202.61 6,193.66 6,201.24 20,196.1K
16:06 6,204.12 6,204.12 6,200.72 6,200.72 19,708.5K
16:07 6,202.75 6,202.75 6,197.75 6,197.75 13,176.7K
16:08 6,201.60 6,201.60 6,196.28 6,196.28 19,644.7K
16:09 6,191.15 6,193.32 6,185.16 6,193.32 44,684.9K
16:10 6,197.65 6,204.13 6,197.65 6,201.60 26,185.7K
16:11 6,202.94 6,203.39 6,199.25 6,199.25 23,760.3K
16:12 6,197.82 6,204.44 6,197.82 6,204.44 17,326.2K
16:13 6,200.76 6,200.89 6,199.67 6,199.67 16,694.9K
16:14 6,195.61 6,195.61 6,187.86 6,194.17 44,607.0K
16:15 6,194.90 6,194.92 6,188.27 6,188.27 12,587.7K
16:16 6,187.72 6,187.72 6,181.37 6,181.37 21,446.7K
16:17 6,176.67 6,180.05 6,176.44 6,179.12 27,297.9K
16:18 6,177.57 6,177.57 6,174.75 6,174.75 31,097.4K
16:19 6,173.52 6,174.69 6,172.70 6,174.69 13,646.1K
16:20 6,176.13 6,176.13 6,170.32 6,170.89 30,926.3K
16:21 6,169.74 6,171.59 6,169.74 6,171.04 14,154.8K
16:22 6,172.03 6,172.03 6,170.76 6,171.53 9,106.8K
16:23 6,171.83 6,176.48 6,171.83 6,174.23 10,960.8K
16:24 6,174.49 6,174.49 6,172.57 6,172.57 12,930.1K
16:25 6,170.38 6,170.38 6,164.32 6,164.71 19,098.1K
16:26 6,161.78 6,167.75 6,160.28 6,167.75 10,206.0K
16:27 6,166.35 6,173.69 6,166.35 6,173.69 21,265.8K
16:28 6,172.96 6,177.07 6,170.61 6,177.07 20,962.0K
16:29 6,178.93 6,179.26 6,177.65 6,178.04 6,290.8K
16:30 6,172.88 6,173.55 6,164.18 6,164.18 26,077.2K
16:31 6,159.95 6,159.95 6,138.04 6,146.23 138,187.0K
16:32 6,147.43 6,155.27 6,146.47 6,155.22 34,339.9K
16:33 6,147.83 6,154.97 6,147.83 6,154.97 36,802.8K
16:34 6,163.51 6,163.51 6,150.19 6,150.19 43,218.3K
16:35 6,150.85 6,152.92 6,144.97 6,152.92 33,441.1K
16:36 6,165.65 6,166.67 6,162.23 6,166.37 71,772.7K
16:37 6,167.75 6,167.75 6,160.38 6,162.05 23,818.2K
16:38 6,162.71 6,162.71 6,156.72 6,156.72 17,809.2K
16:39 6,148.35 6,161.05 6,145.70 6,161.05 43,722.5K
16:40 6,159.70 6,170.55 6,159.70 6,170.55 37,322.3K
16:41 6,169.23 6,173.23 6,169.23 6,173.23 27,076.8K
16:42 6,168.09 6,174.11 6,168.09 6,174.11 15,806.3K
16:43 6,171.78 6,171.78 6,166.48 6,171.56 14,443.0K
16:44 6,169.09 6,169.09 6,152.93 6,152.93 38,037.5K
16:45 6,157.13 6,162.36 6,155.51 6,155.51 11,555.7K
16:46 6,157.64 6,175.72 6,157.64 6,175.72 17,908.2K
16:47 6,171.73 6,186.28 6,171.73 6,184.66 50,693.9K
16:48 6,182.41 6,207.64 6,182.41 6,207.64 74,204.6K
16:49 6,208.44 6,208.44 6,197.51 6,197.51 54,054.7K
16:50 6,206.13 6,216.38 6,206.13 6,211.90 59,107.3K
16:51 6,218.06 6,241.88 6,218.06 6,241.88 72,235.9K
16:52 6,239.71 6,239.71 6,236.43 6,236.95 50,894.6K
16:53 6,241.52 6,253.74 6,241.52 6,250.17 72,427.4K
16:54 6,247.66 6,250.86 6,245.51 6,245.51 47,012.2K
16:55 6,254.49 6,254.49 6,239.30 6,239.30 62,087.3K
16:56 6,235.56 6,244.44 6,235.56 6,244.44 41,319.5K
16:57 6,237.43 6,240.42 6,237.43 6,238.08 26,981.7K
16:58 6,238.54 6,249.17 6,238.54 6,249.17 27,222.7K
16:59 6,243.60 6,259.25 6,243.60 6,259.25 39,252.2K
17:00 6,252.29 6,254.71 6,247.03 6,254.71 38,288.4K
17:01 6,258.13 6,271.34 6,258.13 6,271.34 102,180.2K
17:02 6,271.91 6,279.52 6,265.76 6,265.76 92,503.4K
17:03 6,254.49 6,261.46 6,254.49 6,261.46 61,990.6K
17:04 6,255.59 6,255.76 6,241.18 6,255.23 82,368.5K
17:05 6,254.00 6,255.57 6,248.24 6,248.24 22,367.4K
17:06 6,259.37 6,259.37 6,252.00 6,257.00 40,396.6K
17:07 6,253.93 6,253.93 6,244.66 6,251.00 38,161.1K
17:08 6,247.01 6,249.37 6,247.01 6,247.75 24,157.7K
17:09 6,245.72 6,246.17 6,242.11 6,242.11 14,540.2K
17:10 6,240.40 6,254.97 6,240.40 6,254.97 37,571.9K
17:11 6,267.31 6,283.33 6,267.31 6,282.12 70,212.1K
17:12 6,283.78 6,296.85 6,283.78 6,296.85 65,031.9K
17:13 6,287.89 6,300.89 6,287.89 6,300.89 77,093.0K
17:14 6,304.59 6,320.83 6,304.59 6,320.83 121,272.6K
17:15 6,322.20 6,350.40 6,322.20 6,350.40 143,200.3K
17:16 6,344.24 6,344.24 6,337.82 6,343.51 117,453.2K
17:17 6,350.99 6,354.40 6,350.99 6,354.40 100,012.8K
17:18 6,352.39 6,356.64 6,352.39 6,353.11 115,200.5K
17:19 6,341.42 6,343.98 6,338.41 6,341.37 158,730.8K
17:20 6,337.09 6,337.09 6,320.66 6,320.66 140,923.7K
17:21 6,310.95 6,316.08 6,308.97 6,308.97 85,076.3K
17:22 6,308.28 6,313.69 6,298.41 6,298.41 53,707.2K
17:23 6,292.68 6,296.34 6,290.91 6,290.91 86,642.1K
17:24 6,285.26 6,308.81 6,285.26 6,306.97 60,663.0K
17:25 6,298.74 6,306.65 6,298.74 6,305.75 51,324.1K
17:26 6,304.39 6,310.02 6,303.59 6,310.02 57,006.6K
17:27 6,306.05 6,306.05 6,272.22 6,272.22 115,137.7K
17:28 6,274.27 6,274.27 6,252.35 6,252.35 122,277.7K
17:29 6,245.63 6,245.63 6,235.02 6,239.19 166,109.3K
17:30 6,251.22 6,262.11 6,251.22 6,260.42 68,870.3K
17:31 6,266.67 6,267.81 6,259.76 6,259.76 48,208.8K
17:32 6,269.34 6,272.05 6,269.29 6,269.37 48,232.1K
17:33 6,270.76 6,271.83 6,263.71 6,270.12 30,951.2K
17:34 6,279.27 6,279.27 6,269.52 6,269.52 29,727.6K
17:35 6,268.54 6,268.54 6,263.75 6,263.75 70,355.8K
17:36 6,256.84 6,256.84 6,234.44 6,234.44 93,946.4K
17:37 6,225.65 6,230.12 6,217.03 6,230.12 76,572.0K
17:38 6,230.17 6,230.17 6,218.69 6,224.60 28,877.5K
17:39 6,225.49 6,229.09 6,219.75 6,219.75 32,810.3K
17:40 6,219.83 6,231.61 6,219.83 6,231.61 41,980.7K
17:41 6,230.10 6,239.43 6,230.10 6,238.69 54,331.0K
17:42 6,232.79 6,240.11 6,232.79 6,237.75 33,989.1K
17:43 6,232.76 6,233.89 6,227.44 6,227.44 19,290.7K
17:44 6,234.05 6,256.06 6,234.05 6,256.06 49,213.1K
17:45 6,242.67 6,248.96 6,242.67 6,248.34 32,564.1K
17:46 6,246.65 6,249.86 6,246.65 6,249.47 35,346.5K
17:47 6,247.18 6,249.21 6,237.69 6,237.69 29,846.5K
17:48 6,230.52 6,230.52 6,219.28 6,220.05 38,031.6K
17:49 6,223.24 6,223.24 6,219.54 6,222.59 37,011.8K
17:50 6,217.48 6,231.27 6,217.48 6,231.27 23,388.3K
17:51 6,235.13 6,248.54 6,228.65 6,248.54 28,195.0K
17:52 6,247.46 6,247.46 6,243.01 6,244.36 28,074.4K
17:53 6,241.17 6,255.72 6,241.17 6,255.72 21,978.7K
17:54 6,250.90 6,256.59 6,250.90 6,256.59 26,121.3K
17:55 6,257.75 6,259.75 6,254.96 6,257.14 36,009.5K
17:56 6,255.25 6,257.37 6,246.34 6,246.34 15,548.3K
17:57 6,241.06 6,258.57 6,241.06 6,258.57 32,822.9K
17:58 6,257.14 6,258.69 6,257.14 6,258.69 20,297.9K
17:59 6,257.76 6,257.76 6,256.39 6,256.39 14,522.4K
18:00 6,249.76 6,267.76 6,249.76 6,267.76 30,573.4K
18:01 6,262.60 6,269.87 6,262.60 6,269.87 38,706.6K
18:02 6,269.34 6,275.15 6,269.34 6,275.15 28,674.2K
18:03 6,278.39 6,289.02 6,278.39 6,289.02 74,059.9K
18:04 6,293.25 6,296.17 6,288.41 6,292.46 37,802.2K
18:05 6,288.85 6,294.07 6,288.70 6,289.26 25,591.9K
18:06 6,288.02 6,290.38 6,278.80 6,278.80 31,975.8K
18:07 6,274.38 6,274.38 6,268.47 6,269.70 49,401.5K
18:08 6,268.77 6,268.77 6,266.60 6,266.60 19,428.6K
18:09 6,262.84 6,262.84 6,258.01 6,258.01 34,206.6K
18:10 6,259.69 6,259.69 6,255.55 6,255.55 26,424.0K
18:11 6,254.64 6,254.64 6,252.71 6,252.84 17,397.3K
18:12 6,254.76 6,261.83 6,254.76 6,261.62 20,271.0K
18:13 6,261.08 6,269.44 6,261.08 6,269.44 12,902.3K
18:14 6,270.81 6,271.32 6,255.89 6,255.89 25,029.6K
18:15 6,243.38 6,243.38 6,221.40 6,221.40 91,585.7K
18:16 6,216.06 6,222.40 6,215.29 6,216.89 95,488.7K
18:17 6,217.75 6,227.18 6,217.75 6,227.18 44,937.0K
18:18 6,225.75 6,230.24 6,225.75 6,230.19 21,363.2K
18:19 6,228.17 6,249.37 6,228.17 6,246.36 33,148.2K
18:20 6,244.56 6,247.62 6,233.51 6,247.62 38,422.0K
18:21 6,245.38 6,248.29 6,240.52 6,240.52 22,091.6K
18:22 6,229.98 6,239.03 6,229.98 6,239.03 26,927.7K
18:23 6,234.07 6,234.12 6,231.46 6,232.45 29,025.3K
18:24 6,225.37 6,225.37 6,212.28 6,215.52 46,048.3K
18:25 6,215.07 6,215.31 6,194.63 6,194.63 70,468.3K
18:26 6,176.94 6,190.86 6,176.94 6,190.86 122,051.8K
18:27 6,192.11 6,192.11 6,185.71 6,186.45 27,099.1K
18:28 6,192.95 6,198.36 6,192.95 6,197.75 44,397.5K
18:29 6,197.35 6,201.21 6,197.30 6,201.21 23,858.4K
18:30 6,198.31 6,198.31 6,185.98 6,185.98 30,379.0K
18:31 6,203.28 6,205.35 6,201.03 6,201.03 31,007.5K
18:32 6,197.20 6,197.20 6,186.55 6,186.55 24,652.9K
18:33 6,182.71 6,193.37 6,182.71 6,188.69 28,197.0K
18:34 6,196.00 6,196.00 6,189.76 6,189.76 27,832.9K
18:35 6,185.93 6,193.77 6,185.93 6,193.60 25,759.6K
18:36 6,193.53 6,210.12 6,193.53 6,210.12 41,087.2K
18:37 6,212.28 6,212.28 6,207.01 6,207.24 18,341.4K
18:38 6,205.85 6,210.77 6,205.85 6,210.77 17,878.2K
18:39 6,211.12 6,211.12 6,210.50 6,210.50 9,812.6K
18:40 6,212.48 6,212.48 6,212.48 6,212.48 1,193.3K
18:51 6,214.45 6,214.45 6,214.45 6,214.45 13,413.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles