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 6,506.73 6,506.73 6,502.53 6,502.53 4,140.8K
09:51 6,498.01 6,500.37 6,498.01 6,500.37 7,981.4K
09:52 6,498.45 6,498.45 6,494.98 6,495.35 8,728.3K
09:53 6,495.33 6,501.57 6,495.33 6,501.57 16,937.1K
09:54 6,502.33 6,502.33 6,500.31 6,500.66 10,245.6K
09:55 6,498.80 6,500.50 6,498.14 6,500.50 20,116.7K
09:56 6,500.42 6,502.21 6,499.51 6,502.21 9,040.2K
09:57 6,502.55 6,504.08 6,501.95 6,504.08 4,016.7K
09:58 6,500.47 6,502.70 6,500.46 6,502.70 5,256.5K
09:59 6,500.58 6,502.13 6,500.58 6,502.13 3,485.5K
10:00 6,503.40 6,503.40 6,490.02 6,490.02 46,585.9K
10:01 6,491.90 6,491.90 6,487.39 6,491.38 27,153.1K
10:02 6,488.92 6,488.92 6,484.37 6,485.63 25,841.6K
10:03 6,485.70 6,486.62 6,482.98 6,483.62 33,931.4K
10:04 6,481.84 6,481.84 6,476.34 6,476.34 40,099.1K
10:05 6,476.69 6,478.89 6,476.69 6,476.93 38,651.0K
10:06 6,478.50 6,479.50 6,475.51 6,479.50 14,897.7K
10:07 6,481.11 6,481.11 6,477.57 6,477.57 19,470.4K
10:08 6,476.01 6,479.26 6,476.01 6,479.26 11,876.4K
10:09 6,482.16 6,482.16 6,477.81 6,477.81 34,477.7K
10:10 6,478.88 6,478.88 6,471.68 6,474.49 44,352.0K
10:11 6,474.17 6,476.18 6,474.17 6,475.52 18,390.6K
10:12 6,473.07 6,473.07 6,471.11 6,472.59 24,382.2K
10:13 6,474.63 6,474.63 6,470.70 6,473.90 19,944.8K
10:14 6,475.58 6,475.58 6,471.41 6,471.41 12,597.3K
10:15 6,471.98 6,475.99 6,471.98 6,475.99 25,511.5K
10:16 6,475.69 6,477.63 6,475.69 6,477.63 8,906.2K
10:17 6,478.63 6,478.63 6,474.50 6,474.64 20,164.4K
10:18 6,471.70 6,473.06 6,471.36 6,472.30 16,452.3K
10:19 6,472.16 6,474.40 6,472.16 6,474.40 8,759.8K
10:20 6,475.95 6,478.51 6,475.95 6,476.25 10,107.5K
10:21 6,475.63 6,475.63 6,472.70 6,472.70 12,692.7K
10:22 6,472.88 6,472.88 6,468.89 6,468.89 17,146.2K
10:23 6,469.44 6,469.45 6,467.24 6,467.24 10,014.3K
10:24 6,468.44 6,468.44 6,465.04 6,465.04 22,861.6K
10:25 6,465.99 6,465.99 6,462.97 6,462.97 14,832.0K
10:26 6,464.07 6,464.07 6,463.35 6,464.00 9,026.1K
10:27 6,466.56 6,468.70 6,465.39 6,468.70 8,034.7K
10:28 6,469.64 6,469.78 6,468.54 6,469.78 20,605.5K
10:29 6,471.28 6,472.25 6,470.13 6,472.25 10,373.7K
10:30 6,476.27 6,476.27 6,474.34 6,475.10 17,799.6K
10:31 6,475.55 6,475.75 6,474.64 6,475.75 7,385.4K
10:32 6,476.45 6,480.86 6,476.45 6,480.86 12,783.5K
10:33 6,485.84 6,487.65 6,485.84 6,487.65 44,654.1K
10:34 6,486.71 6,494.71 6,484.64 6,494.71 28,097.9K
10:35 6,492.85 6,492.85 6,490.96 6,491.59 19,398.3K
10:36 6,492.26 6,493.87 6,492.02 6,493.87 12,263.4K
10:37 6,494.28 6,497.88 6,493.99 6,497.88 21,044.5K
10:38 6,500.33 6,500.40 6,497.83 6,497.83 36,247.6K
10:39 6,495.60 6,495.60 6,494.71 6,494.99 11,457.3K
10:40 6,494.36 6,494.96 6,494.29 6,494.29 8,639.5K
10:41 6,494.10 6,494.10 6,493.08 6,493.65 15,052.7K
10:42 6,494.71 6,499.57 6,494.71 6,499.57 30,799.0K
10:43 6,499.78 6,502.58 6,499.78 6,502.58 9,797.9K
10:44 6,503.09 6,505.57 6,503.09 6,505.57 11,195.1K
10:45 6,508.20 6,509.06 6,505.95 6,505.95 24,090.5K
10:46 6,502.97 6,502.97 6,499.74 6,499.74 14,846.3K
10:47 6,500.45 6,501.64 6,500.45 6,501.64 10,764.6K
10:48 6,501.25 6,501.59 6,500.82 6,501.59 7,086.1K
10:49 6,500.67 6,501.01 6,499.55 6,499.62 29,580.1K
10:50 6,499.33 6,502.79 6,499.33 6,502.79 26,690.1K
10:51 6,503.42 6,503.42 6,500.77 6,500.77 15,772.9K
10:52 6,501.04 6,502.61 6,501.04 6,501.74 15,174.1K
10:53 6,501.38 6,502.91 6,501.38 6,501.97 15,320.6K
10:54 6,502.75 6,502.99 6,502.75 6,502.80 7,894.9K
10:55 6,501.73 6,501.73 6,499.34 6,500.92 9,598.0K
10:56 6,501.32 6,501.32 6,499.39 6,499.39 13,222.8K
10:57 6,499.27 6,500.35 6,498.74 6,500.35 79,882.8K
10:58 6,500.45 6,502.84 6,498.62 6,498.62 32,791.7K
10:59 6,498.93 6,498.93 6,496.33 6,496.33 27,195.6K
11:00 6,496.08 6,496.08 6,494.31 6,494.62 16,744.8K
11:01 6,494.39 6,494.39 6,491.80 6,491.80 21,488.2K
11:02 6,489.90 6,489.90 6,488.52 6,488.57 25,174.9K
11:03 6,488.66 6,492.69 6,488.66 6,492.69 30,980.4K
11:04 6,491.14 6,491.47 6,491.14 6,491.19 12,929.1K
11:05 6,490.32 6,490.32 6,487.76 6,487.76 21,310.1K
11:06 6,490.46 6,491.85 6,490.46 6,491.76 24,462.7K
11:07 6,490.63 6,491.12 6,490.57 6,490.57 13,747.8K
11:08 6,490.68 6,490.93 6,487.35 6,487.35 30,051.8K
11:09 6,488.00 6,488.96 6,487.92 6,488.96 11,521.6K
11:10 6,490.45 6,493.88 6,490.45 6,492.98 18,207.2K
11:11 6,492.91 6,492.91 6,492.48 6,492.56 6,259.8K
11:12 6,491.44 6,491.44 6,489.96 6,490.66 14,770.5K
11:13 6,491.07 6,497.95 6,491.07 6,497.95 25,058.9K
11:14 6,501.81 6,506.60 6,501.63 6,504.89 55,744.0K
11:15 6,505.47 6,507.53 6,505.47 6,507.27 27,815.9K
11:16 6,508.25 6,508.40 6,507.58 6,507.58 18,568.2K
11:17 6,507.29 6,510.09 6,507.29 6,510.09 24,810.7K
11:18 6,513.49 6,515.28 6,513.49 6,515.24 43,225.6K
11:19 6,515.72 6,517.53 6,514.98 6,514.98 29,283.7K
11:20 6,515.89 6,515.89 6,513.78 6,513.91 40,688.5K
11:21 6,514.02 6,516.25 6,513.90 6,516.25 18,192.9K
11:22 6,516.19 6,517.75 6,516.19 6,517.75 27,394.5K
11:23 6,518.86 6,522.34 6,518.86 6,522.34 32,696.7K
11:24 6,522.76 6,523.11 6,517.46 6,517.46 28,877.1K
11:25 6,518.46 6,518.46 6,514.38 6,517.05 24,225.7K
11:26 6,519.28 6,523.38 6,519.28 6,523.38 11,318.9K
11:27 6,523.91 6,526.79 6,523.91 6,526.79 31,580.1K
11:28 6,527.63 6,530.75 6,527.33 6,530.75 29,498.0K
11:29 6,530.95 6,532.41 6,530.10 6,530.10 35,672.5K
11:30 6,528.96 6,529.35 6,527.70 6,528.69 23,492.3K
11:31 6,528.20 6,528.20 6,526.93 6,527.81 31,125.4K
11:32 6,526.74 6,528.35 6,526.74 6,528.35 28,995.8K
11:33 6,527.45 6,532.04 6,527.45 6,529.87 55,257.6K
11:34 6,529.17 6,534.04 6,529.17 6,533.37 24,504.3K
11:35 6,534.71 6,534.91 6,533.94 6,533.94 31,636.3K
11:36 6,531.88 6,534.12 6,531.88 6,533.21 19,289.7K
11:37 6,533.53 6,533.89 6,531.72 6,532.72 12,162.4K
11:38 6,531.58 6,534.12 6,531.58 6,532.98 40,456.8K
11:39 6,533.37 6,534.65 6,532.40 6,534.65 35,734.9K
11:40 6,534.98 6,536.94 6,534.98 6,536.35 49,288.1K
11:41 6,537.31 6,540.15 6,537.31 6,539.74 39,622.0K
11:42 6,535.86 6,535.86 6,529.05 6,529.05 53,269.9K
11:43 6,528.03 6,528.03 6,520.64 6,521.64 53,439.3K
11:44 6,522.35 6,523.59 6,521.62 6,521.62 21,789.2K
11:45 6,519.87 6,519.87 6,515.39 6,516.45 37,727.6K
11:46 6,515.01 6,515.01 6,510.66 6,510.66 34,176.2K
11:47 6,513.05 6,513.05 6,512.21 6,512.92 32,065.5K
11:48 6,515.97 6,515.97 6,513.09 6,514.68 43,778.7K
11:49 6,513.59 6,518.74 6,513.59 6,518.74 19,847.7K
11:50 6,517.13 6,521.15 6,517.13 6,521.15 25,663.6K
11:51 6,521.87 6,524.78 6,521.87 6,523.15 27,748.0K
11:52 6,521.59 6,523.07 6,520.66 6,520.66 17,931.9K
11:53 6,521.84 6,524.78 6,521.84 6,524.78 17,165.7K
11:54 6,525.54 6,528.15 6,525.54 6,528.15 14,147.3K
11:55 6,529.26 6,529.33 6,528.94 6,528.94 14,226.6K
11:56 6,528.43 6,528.43 6,525.50 6,525.50 6,365.0K
11:57 6,525.01 6,525.83 6,524.76 6,525.83 7,573.3K
11:58 6,526.00 6,527.08 6,526.00 6,527.08 5,640.7K
11:59 6,527.76 6,533.20 6,527.76 6,533.20 38,132.2K
12:00 6,533.91 6,533.91 6,527.73 6,527.73 23,999.8K
12:01 6,526.85 6,526.85 6,523.81 6,523.81 18,995.1K
12:02 6,521.87 6,522.73 6,521.85 6,522.73 18,207.7K
12:03 6,521.06 6,523.85 6,521.06 6,523.85 16,957.1K
12:04 6,521.22 6,521.22 6,519.21 6,519.55 27,882.9K
12:05 6,517.48 6,520.43 6,515.25 6,520.43 27,165.7K
12:06 6,520.12 6,521.03 6,517.84 6,521.03 8,619.9K
12:07 6,519.32 6,519.96 6,519.20 6,519.20 11,094.7K
12:08 6,515.40 6,515.40 6,510.88 6,510.88 18,967.9K
12:09 6,510.28 6,512.51 6,510.28 6,512.51 58,565.2K
12:10 6,508.00 6,509.86 6,507.41 6,509.86 31,893.2K
12:11 6,507.05 6,508.62 6,503.50 6,503.50 35,436.7K
12:12 6,505.84 6,506.28 6,504.58 6,504.88 17,889.8K
12:13 6,505.79 6,507.36 6,505.79 6,507.36 8,591.4K
12:14 6,507.39 6,507.39 6,505.01 6,505.87 8,452.0K
12:15 6,505.00 6,505.00 6,502.50 6,503.46 16,876.9K
12:16 6,504.08 6,504.26 6,503.21 6,503.21 21,770.8K
12:17 6,504.42 6,504.42 6,502.01 6,502.01 17,508.6K
12:18 6,504.31 6,509.93 6,504.31 6,509.93 25,874.3K
12:19 6,509.34 6,509.34 6,504.98 6,504.98 16,483.8K
12:20 6,507.04 6,511.61 6,506.28 6,511.61 9,276.1K
12:21 6,513.46 6,513.52 6,511.80 6,511.80 12,211.4K
12:22 6,513.72 6,516.87 6,513.48 6,516.87 10,592.0K
12:23 6,517.17 6,517.98 6,516.40 6,516.40 4,135.0K
12:24 6,516.69 6,517.79 6,516.69 6,517.08 12,562.6K
12:25 6,517.34 6,519.08 6,514.30 6,514.30 14,308.4K
12:26 6,509.13 6,512.56 6,509.13 6,512.56 11,560.0K
12:27 6,512.49 6,515.01 6,512.49 6,512.61 19,208.4K
12:28 6,514.34 6,515.15 6,513.23 6,515.15 8,091.6K
12:29 6,519.30 6,520.00 6,516.59 6,518.58 59,219.7K
12:30 6,515.65 6,516.51 6,514.79 6,514.79 25,200.9K
12:31 6,514.10 6,515.44 6,514.10 6,514.74 10,584.0K
12:32 6,514.74 6,516.38 6,514.74 6,516.38 8,884.6K
12:33 6,516.63 6,517.46 6,515.05 6,515.05 14,653.0K
12:34 6,513.22 6,515.77 6,513.22 6,515.39 20,087.1K
12:35 6,514.17 6,514.71 6,514.17 6,514.27 13,545.0K
12:36 6,513.49 6,513.53 6,511.26 6,513.53 15,517.7K
12:37 6,515.13 6,515.13 6,514.74 6,515.10 9,120.8K
12:38 6,514.36 6,514.36 6,508.97 6,508.97 25,017.7K
12:39 6,506.97 6,509.14 6,506.97 6,509.14 23,814.0K
12:40 6,510.33 6,510.33 6,509.12 6,509.12 5,399.4K
12:41 6,508.60 6,512.71 6,508.60 6,512.71 10,181.6K
12:42 6,511.09 6,520.09 6,511.09 6,520.09 23,911.1K
12:43 6,520.46 6,520.46 6,519.38 6,519.38 33,075.5K
12:44 6,517.92 6,519.62 6,517.92 6,519.62 11,676.7K
12:45 6,519.75 6,520.44 6,517.10 6,517.10 21,993.0K
12:46 6,516.51 6,520.85 6,516.32 6,520.85 17,596.4K
12:47 6,521.00 6,521.00 6,519.48 6,519.48 4,506.6K
12:48 6,515.07 6,515.07 6,514.13 6,514.25 13,916.2K
12:49 6,513.09 6,513.19 6,507.19 6,507.19 20,246.1K
12:50 6,506.82 6,506.82 6,504.77 6,506.30 16,424.9K
12:51 6,506.20 6,507.73 6,505.82 6,505.82 10,750.8K
12:52 6,504.68 6,505.55 6,504.68 6,505.55 12,798.6K
12:53 6,505.81 6,505.81 6,503.15 6,503.31 18,488.7K
12:54 6,502.69 6,502.69 6,500.70 6,501.55 16,244.2K
12:55 6,501.70 6,504.15 6,501.70 6,504.15 12,412.9K
12:56 6,504.65 6,506.28 6,504.65 6,506.28 23,229.7K
12:57 6,506.79 6,509.52 6,506.79 6,509.52 5,110.4K
12:58 6,508.97 6,509.92 6,508.89 6,509.92 7,701.8K
12:59 6,509.85 6,510.17 6,508.72 6,508.79 8,003.0K
13:00 6,509.05 6,509.05 6,507.82 6,508.42 6,925.2K
13:01 6,508.51 6,509.85 6,508.51 6,509.85 4,007.9K
13:02 6,510.12 6,510.12 6,508.04 6,508.04 13,482.1K
13:03 6,508.15 6,509.35 6,508.15 6,509.07 4,899.0K
13:04 6,508.34 6,508.34 6,506.99 6,507.14 14,086.9K
13:05 6,505.40 6,505.98 6,505.08 6,505.98 13,052.2K
13:06 6,505.18 6,505.73 6,505.18 6,505.18 7,434.7K
13:07 6,505.28 6,505.28 6,500.68 6,500.68 17,637.0K
13:08 6,498.03 6,500.16 6,497.95 6,500.16 10,592.2K
13:09 6,501.43 6,505.25 6,501.43 6,504.51 18,239.8K
13:10 6,504.47 6,505.14 6,503.61 6,505.14 4,180.2K
13:11 6,508.82 6,515.76 6,508.82 6,515.76 45,515.5K
13:12 6,515.74 6,515.74 6,515.21 6,515.22 17,170.8K
13:13 6,514.97 6,516.52 6,514.97 6,515.13 23,718.8K
13:14 6,514.44 6,514.64 6,514.25 6,514.64 6,219.5K
13:15 6,514.49 6,516.92 6,514.49 6,516.92 12,065.3K
13:16 6,517.23 6,517.31 6,516.21 6,517.31 13,206.2K
13:17 6,516.48 6,516.48 6,512.42 6,512.42 7,326.0K
13:18 6,512.82 6,515.85 6,512.82 6,515.85 21,940.9K
13:19 6,517.24 6,517.24 6,514.38 6,514.59 14,209.0K
13:20 6,515.75 6,516.79 6,515.75 6,516.79 7,732.7K
13:21 6,516.95 6,516.95 6,516.53 6,516.53 10,775.5K
13:22 6,517.88 6,521.30 6,517.88 6,521.02 22,005.7K
13:23 6,521.50 6,522.46 6,520.53 6,521.46 12,934.5K
13:24 6,522.94 6,523.50 6,522.72 6,523.34 10,338.2K
13:25 6,522.42 6,522.42 6,517.58 6,517.58 13,488.8K
13:26 6,517.42 6,517.42 6,516.02 6,517.10 6,244.8K
13:27 6,517.18 6,518.36 6,517.18 6,517.20 11,529.9K
13:28 6,516.45 6,517.10 6,514.76 6,514.76 10,302.6K
13:29 6,514.35 6,515.12 6,514.20 6,515.12 15,927.7K
13:30 6,515.18 6,515.90 6,514.89 6,515.52 9,150.7K
13:31 6,516.31 6,518.00 6,516.31 6,518.00 7,932.2K
13:32 6,517.78 6,518.10 6,517.78 6,517.88 6,042.6K
13:33 6,520.05 6,520.13 6,520.05 6,520.12 29,653.0K
13:34 6,519.65 6,520.53 6,519.59 6,520.53 6,934.6K
13:35 6,519.26 6,519.79 6,519.26 6,519.72 9,565.7K
13:36 6,519.69 6,520.02 6,519.43 6,520.02 8,575.8K
13:37 6,519.83 6,520.50 6,519.18 6,519.73 8,661.2K
13:38 6,519.87 6,522.61 6,519.87 6,522.61 13,090.4K
13:39 6,523.29 6,527.56 6,523.29 6,527.56 23,980.6K
13:40 6,528.14 6,529.93 6,528.14 6,529.80 15,109.2K
13:41 6,529.09 6,529.09 6,523.68 6,523.95 10,437.0K
13:42 6,524.66 6,525.99 6,524.50 6,524.50 8,893.2K
13:43 6,514.57 6,515.10 6,514.13 6,515.09 32,030.6K
13:44 6,515.94 6,517.19 6,515.73 6,517.19 5,455.8K
13:45 6,514.40 6,514.40 6,509.37 6,509.37 25,148.1K
13:46 6,506.41 6,507.20 6,506.41 6,506.78 7,311.9K
13:47 6,507.67 6,509.46 6,507.67 6,509.46 2,743.0K
13:48 6,509.43 6,509.43 6,505.63 6,505.63 10,090.9K
13:49 6,506.00 6,507.50 6,506.00 6,507.50 10,289.1K
13:50 6,506.60 6,506.99 6,506.60 6,506.84 5,116.7K
13:51 6,505.74 6,506.73 6,505.74 6,506.73 8,744.0K
13:52 6,506.23 6,508.54 6,506.23 6,508.54 6,290.1K
13:53 6,508.35 6,508.92 6,507.88 6,508.92 3,714.5K
13:54 6,508.61 6,509.90 6,508.61 6,509.88 3,948.5K
13:55 6,509.17 6,510.84 6,509.17 6,510.84 11,477.3K
13:56 6,509.43 6,509.43 6,505.23 6,505.23 14,099.0K
13:57 6,505.41 6,506.56 6,505.41 6,506.56 21,222.2K
13:58 6,506.91 6,511.03 6,506.91 6,511.03 9,985.3K
13:59 6,511.71 6,512.70 6,511.71 6,512.67 3,242.8K
14:00 6,512.63 6,513.47 6,512.01 6,513.47 11,950.5K
14:01 6,514.46 6,514.46 6,512.92 6,513.75 8,114.5K
14:02 6,513.66 6,514.21 6,513.66 6,514.21 7,394.3K
14:03 6,514.85 6,515.19 6,514.11 6,515.19 3,834.9K
14:04 6,514.62 6,514.62 6,513.45 6,514.47 4,555.7K
14:05 6,514.13 6,514.13 6,510.82 6,511.84 13,702.5K
14:06 6,508.38 6,512.59 6,508.38 6,512.59 6,710.0K
14:07 6,512.75 6,512.75 6,509.30 6,509.30 9,154.4K
14:08 6,512.15 6,512.20 6,510.13 6,510.13 12,973.0K
14:09 6,509.80 6,511.14 6,509.80 6,511.14 3,962.4K
14:10 6,512.33 6,516.06 6,512.28 6,512.28 13,407.3K
14:11 6,512.75 6,512.75 6,509.68 6,509.68 10,659.6K
14:12 6,509.60 6,512.04 6,509.60 6,512.04 4,091.0K
14:13 6,512.31 6,516.25 6,512.31 6,516.25 13,998.1K
14:14 6,516.43 6,518.09 6,516.43 6,517.42 10,115.7K
14:15 6,522.19 6,523.75 6,520.74 6,520.74 18,456.3K
14:16 6,520.52 6,521.95 6,520.52 6,521.95 4,625.0K
14:17 6,522.24 6,522.24 6,520.86 6,520.86 6,100.8K
14:18 6,520.75 6,522.50 6,520.75 6,522.50 3,746.8K
14:19 6,521.62 6,523.78 6,521.62 6,523.15 13,842.6K
14:20 6,523.26 6,523.89 6,523.13 6,523.57 10,325.7K
14:21 6,523.15 6,523.52 6,522.53 6,523.52 11,415.0K
14:22 6,521.72 6,522.65 6,521.72 6,521.79 8,228.1K
14:23 6,522.18 6,522.67 6,521.96 6,522.67 10,700.0K
14:24 6,522.89 6,523.12 6,522.31 6,523.12 4,233.1K
14:25 6,522.65 6,523.61 6,522.65 6,522.94 2,290.5K
14:26 6,524.04 6,524.05 6,522.43 6,522.43 6,677.8K
14:27 6,522.37 6,522.79 6,521.81 6,521.81 2,105.3K
14:28 6,521.40 6,521.93 6,521.19 6,521.80 3,366.9K
14:29 6,521.02 6,521.32 6,520.28 6,520.28 7,906.4K
14:30 6,520.31 6,520.67 6,519.96 6,520.67 3,696.9K
14:31 6,521.43 6,523.48 6,521.43 6,523.48 5,540.6K
14:32 6,525.25 6,529.21 6,525.25 6,529.21 153,974.6K
14:33 6,529.60 6,531.02 6,529.60 6,530.20 33,771.1K
14:34 6,532.37 6,532.92 6,530.55 6,530.82 8,698.5K
14:35 6,531.07 6,531.68 6,531.07 6,531.68 6,839.9K
14:36 6,532.21 6,532.82 6,532.21 6,532.59 10,656.4K
14:37 6,531.49 6,531.49 6,526.81 6,526.81 15,181.0K
14:38 6,527.59 6,527.59 6,523.76 6,523.76 4,761.9K
14:39 6,523.38 6,523.38 6,523.18 6,523.30 5,645.3K
14:40 6,523.67 6,524.76 6,523.67 6,524.76 4,510.9K
14:41 6,523.08 6,523.75 6,523.08 6,523.26 11,992.0K
14:42 6,523.46 6,524.32 6,523.46 6,523.62 3,473.3K
14:43 6,523.66 6,524.35 6,523.39 6,524.35 1,344.2K
14:44 6,523.85 6,523.85 6,522.91 6,523.11 11,972.3K
14:45 6,524.09 6,524.40 6,523.72 6,523.72 3,580.9K
14:46 6,523.82 6,526.54 6,523.82 6,526.54 10,985.5K
14:47 6,527.15 6,527.27 6,526.51 6,527.27 3,923.8K
14:48 6,527.99 6,531.27 6,527.99 6,531.27 17,286.2K
14:49 6,531.06 6,533.71 6,531.06 6,533.71 20,299.1K
14:50 6,533.99 6,538.15 6,533.99 6,537.87 43,063.2K
14:51 6,539.61 6,539.61 6,538.51 6,539.61 23,672.1K
14:52 6,539.94 6,540.16 6,537.28 6,537.28 16,844.2K
14:53 6,537.94 6,538.08 6,536.85 6,536.85 10,263.4K
14:54 6,534.66 6,534.82 6,533.73 6,533.73 9,551.4K
14:55 6,533.95 6,535.18 6,533.95 6,535.18 6,646.5K
14:56 6,535.54 6,535.81 6,534.97 6,535.81 8,798.4K
14:57 6,535.49 6,536.54 6,535.27 6,536.54 5,721.2K
14:58 6,537.06 6,539.65 6,537.06 6,539.65 29,621.3K
14:59 6,539.71 6,540.64 6,537.79 6,537.79 20,571.0K
15:00 6,537.36 6,544.25 6,537.36 6,544.25 26,931.9K
15:01 6,545.50 6,547.37 6,545.50 6,547.37 25,140.1K
15:02 6,546.15 6,547.41 6,546.15 6,546.61 22,331.0K
15:03 6,547.54 6,550.33 6,547.54 6,550.05 28,746.5K
15:04 6,549.24 6,549.24 6,546.75 6,546.91 17,551.8K
15:05 6,545.31 6,547.40 6,545.02 6,547.40 15,258.1K
15:06 6,546.07 6,546.81 6,545.48 6,546.08 17,054.7K
15:07 6,545.08 6,545.10 6,544.45 6,544.45 17,218.4K
15:08 6,543.89 6,544.86 6,543.85 6,544.86 14,043.2K
15:09 6,544.63 6,544.63 6,543.89 6,543.89 11,546.5K
15:10 6,542.29 6,543.79 6,542.29 6,542.41 17,331.8K
15:11 6,541.32 6,541.32 6,537.88 6,538.08 10,527.7K
15:12 6,538.62 6,539.62 6,538.62 6,539.49 6,520.6K
15:13 6,540.32 6,545.56 6,540.32 6,544.96 15,535.5K
15:14 6,545.45 6,545.58 6,545.25 6,545.25 25,114.6K
15:15 6,548.32 6,553.28 6,548.32 6,553.28 60,734.4K
15:16 6,555.16 6,557.03 6,554.62 6,555.43 32,961.1K
15:17 6,555.61 6,556.08 6,554.47 6,554.47 45,450.8K
15:18 6,555.24 6,557.86 6,555.24 6,557.86 15,957.7K
15:19 6,557.92 6,559.12 6,554.88 6,554.88 28,953.4K
15:20 6,555.20 6,556.80 6,552.19 6,553.28 25,164.9K
15:21 6,552.03 6,552.03 6,546.57 6,546.57 27,686.0K
15:22 6,547.30 6,548.61 6,546.93 6,546.93 16,406.1K
15:23 6,547.58 6,550.63 6,547.58 6,550.63 34,114.8K
15:24 6,550.36 6,551.25 6,546.00 6,546.00 10,930.0K
15:25 6,546.46 6,547.48 6,545.85 6,545.85 8,962.5K
15:26 6,545.16 6,547.98 6,545.16 6,547.98 11,118.2K
15:27 6,550.14 6,551.37 6,549.76 6,550.83 8,227.8K
15:28 6,552.76 6,553.12 6,552.76 6,552.78 15,244.5K
15:29 6,551.89 6,551.89 6,547.94 6,547.94 10,603.6K
15:30 6,546.96 6,549.23 6,546.52 6,546.52 30,165.8K
15:31 6,546.73 6,546.86 6,543.31 6,543.31 18,175.4K
15:32 6,541.46 6,541.46 6,536.93 6,536.93 29,833.5K
15:33 6,537.62 6,537.62 6,536.38 6,536.38 14,603.9K
15:34 6,538.86 6,541.61 6,538.86 6,541.61 14,442.7K
15:35 6,540.30 6,541.29 6,539.92 6,539.92 7,821.0K
15:36 6,539.55 6,539.82 6,537.58 6,537.58 8,356.6K
15:37 6,536.43 6,537.16 6,535.99 6,537.16 9,231.1K
15:38 6,536.19 6,537.90 6,536.19 6,537.90 10,881.4K
15:39 6,537.90 6,538.47 6,537.57 6,537.57 14,054.7K
15:40 6,537.34 6,537.34 6,535.53 6,535.53 4,265.8K
15:41 6,536.04 6,536.04 6,535.41 6,536.03 23,078.1K
15:42 6,534.46 6,534.46 6,533.22 6,533.22 4,687.2K
15:43 6,532.47 6,533.82 6,532.47 6,533.82 4,864.5K
15:44 6,533.72 6,534.92 6,533.56 6,534.92 12,427.6K
15:45 6,536.15 6,536.15 6,534.86 6,535.31 8,938.4K
15:46 6,534.79 6,534.79 6,533.67 6,533.67 6,011.1K
15:47 6,533.80 6,534.28 6,533.50 6,533.95 7,620.1K
15:48 6,535.22 6,536.28 6,535.22 6,536.21 9,359.6K
15:49 6,536.03 6,537.44 6,536.03 6,536.99 9,057.5K
15:50 6,536.48 6,539.14 6,536.48 6,539.14 14,369.3K
15:51 6,540.36 6,541.63 6,540.36 6,541.63 9,798.6K
15:52 6,542.74 6,544.80 6,542.74 6,544.40 12,411.6K
15:53 6,545.79 6,545.79 6,545.18 6,545.18 9,598.1K
15:54 6,544.69 6,544.69 6,541.56 6,541.56 16,507.7K
15:55 6,541.08 6,541.08 6,535.92 6,535.92 19,769.9K
15:56 6,534.65 6,534.65 6,533.32 6,533.32 21,716.7K
15:57 6,533.33 6,533.33 6,527.22 6,527.22 36,815.3K
15:58 6,527.19 6,527.19 6,521.54 6,521.83 69,386.6K
15:59 6,520.69 6,522.25 6,520.69 6,522.17 48,088.6K
16:00 6,523.09 6,523.09 6,519.62 6,519.62 57,451.4K
16:01 6,519.50 6,519.50 6,508.70 6,508.70 49,920.5K
16:02 6,510.58 6,511.20 6,507.31 6,507.67 68,931.8K
16:03 6,507.52 6,510.55 6,507.52 6,510.55 36,681.5K
16:04 6,512.28 6,512.49 6,511.69 6,512.49 25,739.3K
16:05 6,511.95 6,512.72 6,511.95 6,512.72 29,989.3K
16:06 6,513.19 6,516.01 6,513.19 6,515.77 23,816.9K
16:07 6,517.83 6,518.41 6,517.83 6,518.07 16,085.1K
16:08 6,516.83 6,516.83 6,513.41 6,513.41 24,873.8K
16:09 6,513.37 6,518.21 6,513.37 6,518.21 11,276.6K
16:10 6,519.62 6,522.04 6,519.62 6,522.04 15,754.0K
16:11 6,522.90 6,524.81 6,522.90 6,524.81 8,847.5K
16:12 6,524.98 6,524.98 6,520.54 6,520.54 17,438.3K
16:13 6,520.71 6,521.18 6,520.71 6,521.18 5,950.4K
16:14 6,522.05 6,522.05 6,520.14 6,520.90 19,897.3K
16:15 6,520.92 6,524.05 6,520.92 6,524.05 6,751.1K
16:16 6,524.80 6,524.80 6,523.84 6,523.84 19,883.2K
16:17 6,522.72 6,522.72 6,516.57 6,516.57 18,664.8K
16:18 6,517.69 6,518.11 6,517.21 6,517.21 23,014.7K
16:19 6,516.87 6,518.10 6,516.87 6,518.08 11,965.1K
16:20 6,517.79 6,521.84 6,517.79 6,521.84 8,205.2K
16:21 6,521.15 6,522.67 6,521.15 6,522.60 6,456.5K
16:22 6,522.89 6,525.13 6,522.89 6,524.98 7,886.2K
16:23 6,526.00 6,526.00 6,525.20 6,525.95 9,428.4K
16:24 6,525.68 6,527.90 6,525.68 6,527.90 15,051.9K
16:25 6,528.63 6,528.63 6,527.85 6,527.94 14,826.6K
16:26 6,523.62 6,523.62 6,519.96 6,519.96 35,145.4K
16:27 6,522.35 6,522.91 6,520.72 6,520.72 20,101.1K
16:28 6,519.44 6,521.03 6,519.44 6,521.03 10,222.6K
16:29 6,522.04 6,522.04 6,518.67 6,518.67 13,618.1K
16:30 6,514.80 6,517.57 6,514.80 6,517.57 19,118.2K
16:31 6,518.54 6,518.54 6,515.91 6,515.91 7,398.7K
16:32 6,515.41 6,515.41 6,513.56 6,513.60 13,365.8K
16:33 6,513.04 6,513.04 6,506.29 6,506.29 46,120.7K
16:34 6,505.19 6,509.21 6,505.19 6,509.21 35,071.3K
16:35 6,507.21 6,508.37 6,507.21 6,508.05 11,478.1K
16:36 6,507.69 6,514.07 6,507.69 6,514.07 23,489.9K
16:37 6,513.43 6,514.65 6,512.69 6,514.65 16,353.0K
16:38 6,514.54 6,514.54 6,512.76 6,512.76 6,289.8K
16:39 6,513.95 6,513.95 6,513.15 6,513.44 14,840.2K
16:40 6,514.11 6,517.89 6,514.11 6,517.23 16,541.4K
16:41 6,517.63 6,517.63 6,510.11 6,512.62 16,103.5K
16:42 6,512.17 6,512.17 6,510.44 6,511.20 6,777.0K
16:43 6,511.59 6,514.25 6,510.36 6,514.25 13,601.5K
16:44 6,514.87 6,514.87 6,513.37 6,513.37 11,597.4K
16:45 6,511.78 6,512.23 6,506.12 6,506.12 11,476.8K
16:46 6,505.74 6,505.74 6,504.70 6,504.70 10,208.3K
16:47 6,501.80 6,503.91 6,501.80 6,503.86 27,885.2K
16:48 6,502.03 6,503.83 6,502.03 6,503.65 13,232.9K
16:49 6,503.91 6,505.51 6,503.91 6,505.51 9,935.4K
16:50 6,506.50 6,507.57 6,505.40 6,507.57 9,407.1K
16:51 6,508.41 6,511.19 6,508.41 6,510.39 9,692.4K
16:52 6,510.29 6,510.29 6,505.92 6,505.92 4,379.2K
16:53 6,505.78 6,507.60 6,505.61 6,507.60 10,406.4K
16:54 6,508.01 6,512.25 6,508.01 6,512.25 8,572.6K
16:55 6,513.61 6,514.50 6,512.58 6,514.50 48,646.7K
16:56 6,517.26 6,517.26 6,514.15 6,514.15 47,628.7K
16:57 6,514.11 6,514.58 6,513.51 6,514.58 11,001.2K
16:58 6,515.84 6,517.59 6,515.84 6,515.88 20,248.0K
16:59 6,519.43 6,524.12 6,519.43 6,524.12 49,521.0K
17:00 6,525.35 6,527.11 6,523.59 6,523.59 69,553.3K
17:01 6,525.37 6,528.14 6,525.37 6,528.01 61,212.9K
17:02 6,528.12 6,528.12 6,521.64 6,521.64 45,189.4K
17:03 6,521.94 6,522.61 6,521.17 6,521.17 27,984.2K
17:04 6,519.58 6,519.58 6,514.33 6,514.33 66,151.2K
17:05 6,514.24 6,514.42 6,512.12 6,512.12 41,829.5K
17:06 6,512.19 6,512.19 6,505.93 6,506.11 64,154.4K
17:07 6,504.13 6,504.88 6,502.17 6,502.17 49,565.3K
17:08 6,501.29 6,501.49 6,498.09 6,498.09 56,636.4K
17:09 6,496.36 6,496.36 6,492.49 6,492.49 63,887.4K
17:10 6,494.31 6,494.31 6,493.13 6,493.13 32,202.0K
17:11 6,496.55 6,498.01 6,495.77 6,497.40 26,013.3K
17:12 6,497.15 6,502.84 6,497.15 6,502.84 30,150.5K
17:13 6,503.60 6,503.60 6,501.87 6,501.87 39,815.2K
17:14 6,501.91 6,501.97 6,501.02 6,501.67 16,236.0K
17:15 6,502.57 6,504.56 6,501.14 6,504.56 28,277.0K
17:16 6,504.70 6,505.68 6,504.70 6,504.73 42,593.2K
17:17 6,504.29 6,504.29 6,498.07 6,498.07 22,983.1K
17:18 6,497.84 6,497.84 6,495.37 6,495.49 15,952.8K
17:19 6,496.22 6,497.36 6,496.22 6,497.36 18,077.2K
17:20 6,497.76 6,497.76 6,495.24 6,496.17 17,581.2K
17:21 6,497.30 6,497.30 6,495.80 6,495.80 14,129.2K
17:22 6,494.78 6,495.79 6,494.78 6,495.67 27,665.1K
17:23 6,496.60 6,498.59 6,496.47 6,498.59 46,750.8K
17:24 6,496.96 6,498.03 6,496.96 6,498.03 25,556.1K
17:25 6,497.80 6,497.80 6,496.10 6,496.46 32,815.0K
17:26 6,495.70 6,495.70 6,489.14 6,489.14 53,966.4K
17:27 6,483.80 6,483.80 6,477.90 6,477.90 105,577.3K
17:28 6,474.64 6,476.64 6,473.98 6,473.98 80,737.8K
17:29 6,475.18 6,475.18 6,470.94 6,470.94 63,770.8K
17:30 6,466.72 6,466.72 6,465.09 6,465.54 74,404.9K
17:31 6,466.68 6,476.26 6,466.68 6,476.26 35,385.8K
17:32 6,479.80 6,479.80 6,478.11 6,478.83 41,776.7K
17:33 6,478.99 6,481.52 6,478.99 6,481.52 28,003.2K
17:34 6,482.60 6,482.60 6,478.49 6,479.82 38,942.0K
17:35 6,480.47 6,480.47 6,474.26 6,474.26 48,715.1K
17:36 6,472.78 6,474.56 6,470.86 6,474.56 40,268.2K
17:37 6,478.85 6,478.85 6,472.39 6,472.39 12,604.2K
17:38 6,470.74 6,471.44 6,470.56 6,471.21 22,158.5K
17:39 6,471.78 6,471.78 6,469.97 6,471.05 25,656.8K
17:40 6,471.30 6,473.70 6,470.51 6,473.70 25,786.0K
17:41 6,475.79 6,484.91 6,475.79 6,484.91 58,511.6K
17:42 6,483.82 6,485.13 6,478.16 6,478.16 35,501.0K
17:43 6,477.82 6,478.38 6,476.92 6,476.92 22,060.8K
17:44 6,476.09 6,480.49 6,476.09 6,480.49 20,647.0K
17:45 6,481.30 6,482.65 6,480.41 6,480.41 24,268.1K
17:46 6,479.85 6,479.85 6,478.57 6,479.36 13,408.7K
17:47 6,480.83 6,484.51 6,480.83 6,484.51 45,170.6K
17:48 6,484.62 6,484.92 6,483.79 6,483.79 29,879.7K
17:49 6,482.79 6,482.79 6,478.34 6,478.34 32,569.2K
17:50 6,477.70 6,480.84 6,477.70 6,480.84 18,791.2K
17:51 6,480.87 6,481.68 6,478.59 6,478.59 22,014.7K
17:52 6,479.22 6,479.22 6,475.83 6,475.83 17,741.6K
17:53 6,481.14 6,481.70 6,480.55 6,481.44 26,146.1K
17:54 6,481.38 6,481.38 6,477.86 6,477.86 12,667.4K
17:55 6,477.70 6,477.70 6,473.98 6,473.98 15,928.8K
17:56 6,472.62 6,472.62 6,471.53 6,471.53 22,510.5K
17:57 6,471.18 6,473.59 6,471.18 6,473.59 15,420.2K
17:58 6,472.87 6,472.87 6,471.55 6,471.55 22,917.8K
17:59 6,471.66 6,472.23 6,471.30 6,471.46 18,050.7K
18:00 6,470.83 6,470.83 6,461.61 6,461.61 44,649.1K
18:01 6,459.12 6,467.58 6,459.12 6,467.58 38,636.8K
18:02 6,469.63 6,473.68 6,469.63 6,471.05 15,614.8K
18:03 6,474.57 6,477.50 6,474.57 6,477.50 21,031.9K
18:04 6,477.59 6,480.13 6,475.76 6,480.13 18,346.4K
18:05 6,480.88 6,483.16 6,479.06 6,483.16 13,757.6K
18:06 6,483.41 6,488.23 6,483.41 6,488.23 17,203.0K
18:07 6,488.58 6,489.25 6,488.58 6,489.25 20,856.5K
18:08 6,487.94 6,488.46 6,486.66 6,486.66 15,908.5K
18:09 6,487.73 6,488.55 6,487.73 6,487.98 8,707.5K
18:10 6,487.81 6,487.81 6,484.60 6,484.60 10,308.6K
18:11 6,484.14 6,484.62 6,483.68 6,484.40 7,941.1K
18:12 6,482.80 6,485.11 6,482.80 6,485.11 9,175.0K
18:13 6,488.09 6,488.09 6,487.54 6,487.96 18,110.4K
18:14 6,490.18 6,492.50 6,490.18 6,492.50 22,563.5K
18:15 6,492.92 6,492.92 6,490.09 6,490.09 21,843.0K
18:16 6,489.49 6,489.49 6,486.61 6,486.61 12,116.7K
18:17 6,486.80 6,487.64 6,485.31 6,487.64 9,152.1K
18:18 6,489.43 6,491.94 6,489.43 6,490.84 12,771.3K
18:19 6,491.20 6,491.20 6,488.76 6,488.76 4,726.4K
18:20 6,488.95 6,490.41 6,488.95 6,489.12 4,474.6K
18:21 6,488.94 6,488.94 6,486.02 6,488.90 16,877.0K
18:22 6,487.47 6,488.40 6,485.57 6,488.40 15,706.5K
18:23 6,490.41 6,491.89 6,490.11 6,491.89 10,931.8K
18:24 6,491.81 6,491.81 6,488.29 6,488.29 6,118.2K
18:25 6,489.42 6,493.59 6,489.42 6,493.59 10,853.6K
18:26 6,493.44 6,493.85 6,493.44 6,493.64 8,670.2K
18:27 6,493.08 6,493.12 6,492.27 6,492.70 10,036.9K
18:28 6,491.60 6,492.57 6,491.60 6,492.05 11,426.8K
18:29 6,492.27 6,493.09 6,492.27 6,493.09 10,160.2K
18:30 6,491.89 6,500.42 6,491.89 6,500.42 73,917.6K
18:31 6,502.21 6,502.89 6,502.21 6,502.66 47,140.5K
18:32 6,502.07 6,503.05 6,502.07 6,502.28 37,088.9K
18:33 6,502.47 6,503.94 6,502.11 6,502.11 37,223.1K
18:34 6,501.98 6,504.24 6,501.98 6,503.45 57,783.9K
18:35 6,502.73 6,503.55 6,502.16 6,502.16 20,455.7K
18:36 6,500.07 6,500.96 6,499.03 6,499.03 13,920.3K
18:37 6,497.75 6,497.75 6,493.78 6,494.59 16,722.9K
18:38 6,500.66 6,500.96 6,499.79 6,499.87 36,379.3K
18:39 6,500.18 6,501.78 6,500.18 6,501.78 9,517.6K
18:40 6,500.00 6,500.00 6,500.00 6,500.00 3,011.9K
18:51 6,503.73 6,503.73 6,503.73 6,503.73 17,098.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles