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 6,567.35 6,570.47 6,567.35 6,570.47 4,370.2K
09:51 6,570.89 6,572.81 6,570.89 6,572.81 9,946.7K
09:52 6,573.22 6,573.44 6,572.54 6,572.54 4,876.3K
09:53 6,574.25 6,575.74 6,574.25 6,575.23 14,091.0K
09:54 6,576.11 6,577.15 6,574.99 6,577.15 16,452.0K
09:55 6,576.60 6,576.95 6,576.60 6,576.74 13,843.3K
09:56 6,578.33 6,578.33 6,577.54 6,577.54 16,554.3K
09:57 6,583.24 6,583.27 6,581.47 6,581.47 32,665.7K
09:58 6,581.62 6,581.62 6,580.57 6,580.57 10,164.6K
09:59 6,581.65 6,584.11 6,578.38 6,584.11 51,101.0K
10:00 6,583.50 6,586.76 6,583.50 6,584.68 29,256.2K
10:01 6,582.64 6,583.31 6,576.64 6,576.64 20,376.5K
10:02 6,574.70 6,574.70 6,569.17 6,569.17 23,494.4K
10:03 6,568.74 6,573.93 6,568.74 6,573.93 27,766.6K
10:04 6,574.72 6,574.72 6,570.14 6,570.14 7,383.3K
10:05 6,572.66 6,574.96 6,572.66 6,574.96 13,709.2K
10:06 6,579.96 6,581.33 6,578.82 6,578.82 16,364.7K
10:07 6,579.53 6,579.53 6,574.73 6,574.92 43,837.6K
10:08 6,574.43 6,574.43 6,571.84 6,571.84 9,638.4K
10:09 6,572.24 6,576.40 6,572.24 6,573.98 15,012.4K
10:10 6,572.83 6,573.16 6,569.83 6,569.83 14,773.1K
10:11 6,569.98 6,570.37 6,569.98 6,570.37 7,377.9K
10:12 6,570.05 6,572.01 6,570.05 6,571.80 12,850.7K
10:13 6,572.00 6,572.00 6,570.64 6,571.37 10,010.9K
10:14 6,574.42 6,576.92 6,574.42 6,576.10 13,187.7K
10:15 6,576.38 6,576.69 6,576.07 6,576.67 25,483.6K
10:16 6,576.39 6,577.91 6,576.39 6,577.11 10,078.4K
10:17 6,574.76 6,574.76 6,571.06 6,571.19 11,405.3K
10:18 6,571.27 6,573.03 6,571.27 6,572.33 9,994.9K
10:19 6,572.42 6,573.03 6,571.91 6,573.03 9,687.6K
10:20 6,575.00 6,575.62 6,573.87 6,575.61 15,753.5K
10:21 6,575.65 6,577.18 6,575.65 6,576.41 9,570.4K
10:22 6,576.02 6,576.02 6,575.08 6,575.26 17,079.7K
10:23 6,575.27 6,575.99 6,575.27 6,575.94 7,581.5K
10:24 6,575.19 6,575.19 6,573.93 6,574.85 6,057.6K
10:25 6,574.78 6,574.97 6,574.33 6,574.33 11,979.1K
10:26 6,574.66 6,576.74 6,574.66 6,575.76 8,393.5K
10:27 6,575.26 6,575.54 6,574.97 6,574.97 14,572.6K
10:28 6,575.58 6,576.33 6,575.52 6,575.52 12,358.7K
10:29 6,575.02 6,575.02 6,573.90 6,573.90 28,729.2K
10:30 6,574.62 6,577.39 6,574.52 6,574.52 11,006.8K
10:31 6,571.35 6,575.96 6,571.35 6,575.96 21,226.0K
10:32 6,576.28 6,576.92 6,576.28 6,576.92 7,691.4K
10:33 6,577.64 6,577.64 6,576.03 6,576.12 9,458.7K
10:34 6,578.41 6,581.25 6,578.41 6,580.44 40,339.9K
10:35 6,581.22 6,581.22 6,579.38 6,579.38 12,870.6K
10:36 6,579.65 6,580.15 6,579.03 6,580.13 7,485.4K
10:37 6,580.84 6,581.43 6,580.48 6,580.48 10,551.6K
10:38 6,578.65 6,578.68 6,578.38 6,578.39 9,329.6K
10:39 6,578.26 6,578.89 6,577.48 6,578.89 5,598.2K
10:40 6,577.42 6,577.79 6,577.37 6,577.79 4,727.5K
10:41 6,578.46 6,578.80 6,578.30 6,578.80 5,999.4K
10:42 6,578.03 6,578.03 6,576.92 6,576.92 4,131.0K
10:43 6,575.14 6,576.42 6,575.14 6,575.80 28,182.8K
10:44 6,576.16 6,576.75 6,574.98 6,574.98 9,295.0K
10:45 6,574.86 6,575.61 6,574.86 6,575.61 4,616.3K
10:46 6,575.19 6,575.70 6,572.98 6,572.98 4,925.4K
10:47 6,573.55 6,574.08 6,573.09 6,573.81 8,449.0K
10:48 6,573.72 6,573.72 6,571.53 6,571.53 41,655.5K
10:49 6,571.13 6,571.86 6,570.85 6,570.85 17,804.6K
10:50 6,569.49 6,569.75 6,569.38 6,569.71 18,402.6K
10:51 6,569.45 6,570.16 6,569.13 6,570.16 15,679.0K
10:52 6,569.51 6,569.58 6,569.41 6,569.41 5,508.7K
10:53 6,570.04 6,570.04 6,568.50 6,568.50 11,524.4K
10:54 6,567.76 6,568.49 6,567.76 6,568.49 6,771.6K
10:55 6,568.21 6,569.77 6,567.97 6,569.77 10,074.2K
10:56 6,571.01 6,573.48 6,571.01 6,573.21 7,579.4K
10:57 6,573.04 6,573.43 6,573.04 6,573.43 2,050.3K
10:58 6,574.17 6,574.17 6,573.71 6,573.72 10,498.8K
10:59 6,574.62 6,574.62 6,573.18 6,573.82 12,050.1K
11:00 6,573.47 6,573.51 6,572.57 6,572.57 3,116.3K
11:01 6,573.03 6,573.03 6,571.41 6,572.54 7,769.7K
11:02 6,572.26 6,572.26 6,570.50 6,570.79 24,478.5K
11:03 6,568.71 6,568.71 6,566.70 6,566.70 49,424.6K
11:04 6,565.60 6,565.60 6,563.64 6,563.64 35,648.7K
11:05 6,565.09 6,567.15 6,564.30 6,567.15 25,573.5K
11:06 6,567.29 6,567.29 6,566.18 6,566.62 19,919.0K
11:07 6,567.28 6,567.59 6,565.18 6,565.18 7,235.4K
11:08 6,564.55 6,565.46 6,563.22 6,563.22 19,638.1K
11:09 6,562.45 6,564.27 6,562.45 6,563.65 14,630.2K
11:10 6,561.34 6,561.57 6,560.78 6,561.57 22,820.9K
11:11 6,560.86 6,562.03 6,560.86 6,562.03 30,437.2K
11:12 6,562.59 6,562.59 6,561.31 6,562.28 12,659.0K
11:13 6,562.47 6,562.47 6,562.03 6,562.31 13,298.7K
11:14 6,560.84 6,561.48 6,560.04 6,561.21 35,179.7K
11:15 6,560.32 6,560.32 6,558.31 6,558.31 22,321.0K
11:16 6,557.27 6,560.32 6,557.27 6,560.32 27,462.6K
11:17 6,560.02 6,560.02 6,558.98 6,559.48 6,073.3K
11:18 6,560.20 6,560.81 6,560.00 6,560.78 11,854.4K
11:19 6,560.16 6,560.38 6,559.60 6,560.38 10,667.9K
11:20 6,559.93 6,559.93 6,559.10 6,559.45 14,795.6K
11:21 6,560.14 6,560.14 6,559.13 6,559.13 7,343.7K
11:22 6,559.29 6,559.82 6,558.97 6,559.04 7,823.2K
11:23 6,559.20 6,559.20 6,558.16 6,558.16 5,869.5K
11:24 6,558.41 6,558.41 6,556.63 6,557.78 17,584.1K
11:25 6,557.02 6,557.02 6,556.50 6,556.55 14,738.2K
11:26 6,556.92 6,559.02 6,556.92 6,559.02 17,937.1K
11:27 6,558.67 6,558.67 6,557.46 6,557.46 14,461.5K
11:28 6,557.12 6,557.12 6,555.95 6,555.95 13,324.3K
11:29 6,556.73 6,557.10 6,556.69 6,556.77 8,082.0K
11:30 6,557.82 6,557.82 6,556.46 6,556.73 17,960.6K
11:31 6,556.64 6,557.30 6,556.64 6,557.30 15,385.9K
11:32 6,557.38 6,557.54 6,556.11 6,557.47 20,941.8K
11:33 6,556.43 6,556.54 6,556.15 6,556.54 7,053.3K
11:34 6,556.19 6,556.55 6,555.30 6,555.30 16,552.4K
11:35 6,555.21 6,555.83 6,555.17 6,555.17 14,946.5K
11:36 6,555.36 6,555.50 6,554.43 6,555.50 10,587.2K
11:37 6,554.92 6,555.43 6,554.92 6,555.10 12,016.7K
11:38 6,555.67 6,556.08 6,555.29 6,555.29 9,948.1K
11:39 6,555.32 6,555.70 6,555.06 6,555.68 9,277.7K
11:40 6,555.82 6,555.82 6,554.44 6,554.44 22,722.1K
11:41 6,554.02 6,554.98 6,553.45 6,553.45 9,826.5K
11:42 6,552.91 6,553.11 6,552.91 6,552.91 9,628.8K
11:43 6,553.10 6,553.10 6,551.41 6,551.41 17,583.5K
11:44 6,551.22 6,551.76 6,551.22 6,551.69 15,121.8K
11:45 6,551.73 6,552.98 6,551.73 6,552.98 11,010.2K
11:46 6,552.57 6,556.56 6,552.57 6,556.48 14,722.0K
11:47 6,556.84 6,559.18 6,556.84 6,558.32 18,718.9K
11:48 6,558.22 6,558.22 6,557.94 6,558.20 10,523.0K
11:49 6,557.71 6,558.74 6,557.41 6,558.74 13,309.2K
11:50 6,559.35 6,561.35 6,559.35 6,560.20 16,716.7K
11:51 6,559.38 6,560.15 6,559.38 6,559.48 8,684.0K
11:52 6,559.74 6,559.74 6,559.39 6,559.39 6,143.0K
11:53 6,559.36 6,559.44 6,558.96 6,558.96 4,529.7K
11:54 6,558.93 6,558.93 6,557.60 6,558.38 7,768.8K
11:55 6,557.93 6,558.54 6,557.93 6,558.20 11,926.0K
11:56 6,558.60 6,558.85 6,558.03 6,558.24 27,039.1K
11:57 6,558.27 6,558.46 6,558.24 6,558.24 5,341.4K
11:58 6,557.92 6,559.23 6,557.92 6,558.65 26,522.7K
11:59 6,558.55 6,558.55 6,558.17 6,558.44 15,643.7K
12:00 6,559.72 6,559.72 6,558.18 6,558.82 18,443.9K
12:01 6,559.08 6,559.08 6,558.38 6,558.91 10,432.3K
12:02 6,558.70 6,559.29 6,557.88 6,557.88 13,309.6K
12:03 6,557.15 6,557.15 6,555.04 6,555.04 14,014.3K
12:04 6,555.07 6,556.45 6,555.07 6,555.37 21,923.8K
12:05 6,555.04 6,556.11 6,555.04 6,555.76 12,911.3K
12:06 6,555.78 6,557.49 6,555.68 6,556.29 12,795.6K
12:07 6,555.55 6,555.55 6,553.80 6,553.80 10,272.0K
12:08 6,552.50 6,552.61 6,551.22 6,551.28 36,306.7K
12:09 6,550.46 6,550.46 6,548.16 6,549.02 26,966.5K
12:10 6,548.53 6,549.47 6,548.53 6,548.77 16,408.5K
12:11 6,549.07 6,549.88 6,549.07 6,549.11 18,195.8K
12:12 6,548.64 6,548.99 6,548.31 6,548.99 14,693.6K
12:13 6,548.25 6,550.58 6,548.25 6,550.58 11,585.0K
12:14 6,550.00 6,550.00 6,548.28 6,548.28 19,865.0K
12:15 6,548.87 6,549.30 6,548.60 6,549.16 11,633.9K
12:16 6,551.99 6,553.29 6,551.99 6,552.72 43,950.2K
12:17 6,552.87 6,552.87 6,549.84 6,550.24 86,963.9K
12:18 6,549.19 6,551.19 6,549.19 6,551.19 9,007.5K
12:19 6,548.29 6,549.06 6,548.29 6,549.06 59,538.8K
12:20 6,548.62 6,549.21 6,546.75 6,546.75 18,694.8K
12:21 6,546.30 6,548.23 6,546.30 6,547.25 15,381.9K
12:22 6,547.56 6,547.56 6,545.12 6,545.12 10,486.7K
12:23 6,546.05 6,547.32 6,545.95 6,546.07 10,530.7K
12:24 6,546.10 6,546.32 6,545.91 6,545.91 7,637.2K
12:25 6,546.00 6,546.00 6,545.18 6,545.64 4,529.2K
12:26 6,545.19 6,546.33 6,545.01 6,546.33 15,575.3K
12:27 6,549.87 6,551.43 6,549.87 6,551.43 26,063.8K
12:28 6,550.33 6,559.49 6,550.33 6,559.49 25,531.4K
12:29 6,560.52 6,560.77 6,559.45 6,560.50 36,695.3K
12:30 6,562.04 6,563.63 6,562.04 6,562.26 26,631.7K
12:31 6,562.63 6,582.59 6,562.63 6,582.07 133,099.6K
12:32 6,577.73 6,577.73 6,576.65 6,577.43 23,142.9K
12:33 6,575.22 6,577.86 6,575.22 6,577.86 16,017.1K
12:34 6,578.32 6,581.10 6,578.32 6,580.29 26,973.0K
12:35 6,582.60 6,582.90 6,576.95 6,576.95 27,415.9K
12:36 6,575.69 6,584.01 6,575.69 6,584.01 53,574.4K
12:37 6,584.74 6,588.79 6,583.79 6,588.79 50,405.1K
12:38 6,588.66 6,588.66 6,587.90 6,587.90 42,967.6K
12:39 6,587.07 6,587.07 6,583.99 6,586.93 14,726.4K
12:40 6,587.21 6,593.92 6,587.21 6,593.92 74,241.7K
12:41 6,594.66 6,598.18 6,594.66 6,597.25 102,537.4K
12:42 6,597.37 6,597.37 6,594.78 6,594.96 43,560.4K
12:43 6,594.47 6,599.42 6,594.47 6,599.42 37,793.0K
12:44 6,599.69 6,599.90 6,595.91 6,595.91 38,774.4K
12:45 6,593.43 6,594.78 6,592.02 6,592.02 23,865.5K
12:46 6,590.91 6,593.94 6,590.91 6,593.94 35,010.3K
12:47 6,594.89 6,594.89 6,592.31 6,593.12 25,414.0K
12:48 6,591.30 6,591.78 6,590.34 6,591.40 15,279.0K
12:49 6,589.97 6,589.97 6,581.98 6,581.98 38,742.2K
12:50 6,582.73 6,587.32 6,582.73 6,586.69 16,657.3K
12:51 6,584.71 6,585.96 6,582.78 6,582.78 31,676.9K
12:52 6,576.97 6,578.00 6,575.65 6,578.00 33,187.4K
12:53 6,573.47 6,573.47 6,570.70 6,572.22 25,530.4K
12:54 6,572.02 6,576.26 6,572.02 6,576.26 19,069.1K
12:55 6,576.08 6,576.08 6,573.83 6,573.83 38,657.0K
12:56 6,576.89 6,580.59 6,576.75 6,577.35 17,783.6K
12:57 6,578.49 6,580.72 6,578.07 6,580.72 16,426.8K
12:58 6,577.70 6,580.88 6,577.70 6,580.88 30,919.0K
12:59 6,583.05 6,583.05 6,582.31 6,582.75 19,301.5K
13:00 6,582.02 6,596.04 6,582.02 6,592.96 70,182.5K
13:01 6,591.76 6,595.59 6,591.76 6,595.59 23,158.8K
13:02 6,598.91 6,602.89 6,598.91 6,599.57 56,722.0K
13:03 6,601.70 6,601.70 6,600.03 6,600.91 28,428.5K
13:04 6,599.51 6,599.51 6,593.91 6,595.22 24,348.7K
13:05 6,595.15 6,596.62 6,595.15 6,595.40 14,589.4K
13:06 6,595.72 6,595.72 6,592.52 6,592.52 19,487.4K
13:07 6,592.51 6,592.51 6,588.15 6,588.15 30,997.7K
13:08 6,588.74 6,589.21 6,588.27 6,588.48 9,767.3K
13:09 6,588.36 6,588.36 6,585.79 6,585.79 12,515.3K
13:10 6,582.17 6,585.69 6,582.17 6,584.98 14,377.8K
13:11 6,585.36 6,586.14 6,585.07 6,586.14 17,908.7K
13:12 6,585.29 6,587.78 6,585.29 6,587.45 10,826.7K
13:13 6,588.29 6,588.29 6,584.31 6,584.31 13,385.9K
13:14 6,584.42 6,586.01 6,584.42 6,586.01 5,736.1K
13:15 6,585.53 6,588.39 6,585.53 6,587.56 11,198.1K
13:16 6,588.77 6,589.43 6,586.94 6,586.94 5,773.9K
13:17 6,587.17 6,587.17 6,586.14 6,586.14 13,578.3K
13:18 6,586.31 6,586.31 6,582.61 6,582.61 15,693.7K
13:19 6,583.84 6,586.76 6,582.59 6,586.76 18,310.5K
13:20 6,586.93 6,587.69 6,586.93 6,587.46 12,799.6K
13:21 6,587.37 6,588.20 6,587.37 6,588.20 22,567.9K
13:22 6,589.05 6,592.60 6,589.05 6,592.60 20,251.0K
13:23 6,593.01 6,594.95 6,593.01 6,594.40 26,692.8K
13:24 6,590.38 6,594.43 6,590.38 6,594.37 28,134.1K
13:25 6,593.97 6,596.44 6,593.52 6,596.44 40,496.1K
13:26 6,595.40 6,595.40 6,591.85 6,592.06 20,978.0K
13:27 6,591.97 6,591.97 6,589.01 6,589.01 29,120.1K
13:28 6,586.29 6,586.41 6,585.77 6,586.41 75,374.1K
13:29 6,588.80 6,595.19 6,588.80 6,595.19 51,349.5K
13:30 6,588.74 6,590.15 6,584.60 6,588.21 331,068.6K
13:31 6,586.92 6,591.56 6,586.68 6,591.56 84,518.5K
13:32 6,589.82 6,602.44 6,589.82 6,602.44 54,203.0K
13:33 6,598.81 6,598.81 6,588.57 6,593.90 102,582.6K
13:34 6,591.67 6,591.67 6,582.18 6,583.82 80,935.8K
13:35 6,581.77 6,586.14 6,581.77 6,585.43 75,583.9K
13:36 6,581.96 6,581.96 6,572.98 6,572.98 48,059.9K
13:37 6,570.25 6,570.45 6,566.56 6,566.56 48,722.5K
13:38 6,562.80 6,566.11 6,562.80 6,565.86 48,893.9K
13:39 6,564.41 6,574.12 6,564.41 6,573.13 40,416.1K
13:40 6,571.82 6,573.75 6,568.51 6,568.51 26,183.9K
13:41 6,568.87 6,569.28 6,564.96 6,567.70 30,443.1K
13:42 6,569.58 6,572.12 6,569.58 6,569.78 40,407.5K
13:43 6,569.42 6,576.16 6,569.42 6,576.16 32,569.1K
13:44 6,575.65 6,586.49 6,575.65 6,586.49 56,940.4K
13:45 6,589.24 6,591.59 6,589.07 6,591.56 49,472.2K
13:46 6,590.19 6,591.92 6,590.19 6,591.92 26,129.9K
13:47 6,589.56 6,592.88 6,589.56 6,592.25 29,956.5K
13:48 6,590.21 6,594.62 6,590.21 6,594.62 29,017.0K
13:49 6,593.34 6,594.01 6,590.79 6,594.01 8,231.4K
13:50 6,594.49 6,595.05 6,593.43 6,593.74 45,483.9K
13:51 6,591.12 6,591.12 6,586.60 6,586.60 17,822.7K
13:52 6,587.05 6,591.51 6,587.05 6,591.38 12,624.4K
13:53 6,591.41 6,602.57 6,591.41 6,602.46 40,979.4K
13:54 6,605.48 6,607.44 6,605.48 6,605.86 23,025.8K
13:55 6,604.75 6,604.79 6,603.14 6,604.79 17,391.5K
13:56 6,604.31 6,605.76 6,604.31 6,604.92 17,193.0K
13:57 6,603.27 6,603.27 6,601.49 6,602.29 23,427.7K
13:58 6,603.27 6,603.27 6,599.93 6,599.93 10,284.4K
13:59 6,599.92 6,601.15 6,599.92 6,601.15 10,969.4K
14:00 6,600.40 6,600.40 6,599.39 6,599.45 28,611.9K
14:01 6,600.97 6,603.64 6,600.97 6,603.64 16,529.2K
14:02 6,603.44 6,607.10 6,603.44 6,607.10 19,968.9K
14:03 6,607.74 6,609.09 6,607.74 6,607.85 30,283.8K
14:04 6,608.86 6,609.80 6,608.86 6,609.80 31,239.3K
14:05 6,610.16 6,610.98 6,609.66 6,610.98 32,595.8K
14:06 6,611.18 6,611.18 6,610.19 6,610.25 11,434.5K
14:07 6,609.24 6,611.69 6,609.24 6,611.69 16,304.7K
14:08 6,612.21 6,612.95 6,611.86 6,612.91 19,188.8K
14:09 6,613.33 6,616.44 6,613.33 6,615.91 30,372.9K
14:10 6,617.25 6,617.25 6,615.03 6,615.03 19,554.1K
14:11 6,610.71 6,610.71 6,606.95 6,606.95 10,411.6K
14:12 6,605.74 6,606.02 6,605.05 6,605.95 12,270.8K
14:13 6,606.70 6,608.51 6,606.34 6,606.50 5,136.8K
14:14 6,605.38 6,606.39 6,604.55 6,606.39 7,090.0K
14:15 6,606.07 6,608.47 6,606.07 6,606.95 15,907.1K
14:16 6,605.46 6,607.03 6,605.46 6,606.76 15,489.5K
14:17 6,605.92 6,606.06 6,603.74 6,603.74 18,672.5K
14:18 6,600.84 6,600.84 6,599.95 6,600.47 20,556.7K
14:19 6,603.02 6,603.02 6,599.84 6,601.83 11,084.7K
14:20 6,602.68 6,604.50 6,602.68 6,604.42 12,702.9K
14:21 6,605.74 6,605.74 6,605.05 6,605.56 4,272.5K
14:22 6,605.76 6,607.05 6,605.76 6,607.04 7,884.3K
14:23 6,606.41 6,607.52 6,605.96 6,605.96 8,042.5K
14:24 6,607.11 6,607.21 6,606.06 6,607.21 10,533.8K
14:25 6,607.93 6,608.66 6,607.93 6,608.66 14,053.5K
14:26 6,608.63 6,609.06 6,608.47 6,608.47 22,108.6K
14:27 6,608.17 6,609.19 6,608.17 6,608.77 8,341.3K
14:28 6,608.87 6,608.87 6,607.50 6,607.50 6,046.9K
14:29 6,606.57 6,606.57 6,604.81 6,604.81 11,284.6K
14:30 6,605.10 6,607.67 6,605.07 6,607.67 15,851.1K
14:31 6,612.17 6,616.49 6,611.64 6,616.09 58,090.2K
14:32 6,616.02 6,616.02 6,613.32 6,613.76 18,063.1K
14:33 6,613.84 6,615.00 6,613.84 6,614.47 19,517.3K
14:34 6,614.42 6,615.88 6,614.42 6,615.49 26,488.8K
14:35 6,616.96 6,617.82 6,616.67 6,617.82 28,673.4K
14:36 6,619.62 6,622.17 6,619.62 6,621.38 31,043.2K
14:37 6,623.54 6,626.72 6,623.54 6,626.47 48,518.0K
14:38 6,628.17 6,628.17 6,624.12 6,624.12 33,872.0K
14:39 6,624.94 6,625.32 6,622.97 6,622.97 17,271.9K
14:40 6,621.26 6,623.84 6,621.26 6,623.84 25,538.3K
14:41 6,623.81 6,626.34 6,623.81 6,626.34 35,973.8K
14:42 6,628.33 6,628.33 6,627.15 6,627.15 36,439.9K
14:43 6,625.74 6,625.74 6,621.77 6,621.82 24,620.1K
14:44 6,618.86 6,618.86 6,616.77 6,616.77 29,908.0K
14:45 6,615.89 6,618.62 6,615.89 6,617.86 12,831.8K
14:46 6,616.68 6,617.95 6,616.60 6,617.09 26,197.1K
14:47 6,616.31 6,617.25 6,616.02 6,616.02 22,195.5K
14:48 6,615.01 6,615.32 6,615.01 6,615.17 11,295.2K
14:49 6,615.42 6,615.42 6,613.12 6,613.54 24,780.1K
14:50 6,614.42 6,614.42 6,612.21 6,612.50 17,483.2K
14:51 6,612.61 6,614.94 6,612.61 6,614.88 13,303.4K
14:52 6,616.46 6,616.46 6,614.26 6,614.26 12,614.0K
14:53 6,613.81 6,616.85 6,613.81 6,616.85 20,746.2K
14:54 6,616.87 6,618.99 6,616.87 6,617.27 16,090.2K
14:55 6,616.78 6,620.64 6,616.78 6,620.64 9,196.4K
14:56 6,619.11 6,619.98 6,618.91 6,619.81 7,219.5K
14:57 6,620.24 6,620.24 6,619.03 6,619.03 29,938.9K
14:58 6,618.01 6,619.55 6,618.01 6,619.55 10,544.9K
14:59 6,619.63 6,620.15 6,619.10 6,619.98 7,726.6K
15:00 6,619.58 6,619.62 6,619.38 6,619.38 8,014.9K
15:01 6,618.39 6,619.39 6,615.82 6,619.39 17,995.1K
15:02 6,619.64 6,619.64 6,616.07 6,616.40 9,309.5K
15:03 6,616.96 6,620.66 6,616.96 6,619.54 14,597.6K
15:04 6,618.29 6,618.29 6,616.62 6,616.62 10,760.0K
15:05 6,618.96 6,618.96 6,612.52 6,612.52 21,751.9K
15:06 6,612.83 6,612.83 6,610.13 6,610.24 22,847.2K
15:07 6,610.21 6,610.64 6,609.57 6,610.64 9,304.1K
15:08 6,610.48 6,610.48 6,609.64 6,609.64 15,036.3K
15:09 6,606.70 6,607.00 6,606.68 6,607.00 26,613.7K
15:10 6,608.79 6,615.69 6,608.79 6,615.69 21,845.5K
15:11 6,614.50 6,614.50 6,610.22 6,610.22 9,116.1K
15:12 6,614.07 6,614.07 6,611.72 6,611.72 13,314.8K
15:13 6,610.47 6,610.69 6,609.94 6,610.36 7,345.4K
15:14 6,610.73 6,610.80 6,609.30 6,609.30 9,935.1K
15:15 6,609.43 6,609.43 6,608.45 6,608.45 7,329.2K
15:16 6,608.66 6,609.24 6,608.66 6,608.77 15,143.2K
15:17 6,608.76 6,608.76 6,605.31 6,605.31 21,779.1K
15:18 6,604.88 6,604.88 6,601.99 6,602.82 20,454.5K
15:19 6,601.85 6,603.14 6,601.85 6,603.00 16,016.8K
15:20 6,602.42 6,609.37 6,602.42 6,609.37 23,504.0K
15:21 6,610.05 6,613.96 6,610.05 6,612.61 19,511.4K
15:22 6,612.96 6,615.86 6,612.96 6,615.86 17,863.4K
15:23 6,617.86 6,617.86 6,615.00 6,615.27 19,122.9K
15:24 6,617.19 6,618.14 6,616.26 6,618.14 28,655.9K
15:25 6,617.78 6,620.92 6,617.78 6,619.89 17,896.6K
15:26 6,620.61 6,620.61 6,617.04 6,618.99 10,105.8K
15:27 6,618.15 6,620.92 6,618.15 6,620.92 9,068.4K
15:28 6,620.38 6,620.46 6,619.74 6,619.74 7,761.4K
15:29 6,620.47 6,620.76 6,619.62 6,619.62 9,316.1K
15:30 6,618.33 6,619.24 6,618.31 6,618.31 9,018.2K
15:31 6,618.51 6,618.78 6,616.16 6,616.16 12,762.1K
15:32 6,614.60 6,616.65 6,613.79 6,616.65 10,884.7K
15:33 6,616.55 6,618.20 6,615.15 6,618.20 18,788.5K
15:34 6,618.51 6,619.07 6,618.51 6,618.84 13,570.0K
15:35 6,617.72 6,619.93 6,617.72 6,619.93 12,565.9K
15:36 6,620.28 6,622.18 6,620.28 6,622.18 9,148.4K
15:37 6,621.03 6,622.56 6,621.03 6,622.35 13,498.7K
15:38 6,621.31 6,621.76 6,620.57 6,620.69 14,222.1K
15:39 6,621.12 6,621.12 6,618.81 6,618.81 6,383.8K
15:40 6,618.94 6,620.22 6,618.94 6,620.22 8,446.9K
15:41 6,619.87 6,622.80 6,619.87 6,622.80 6,266.4K
15:42 6,623.07 6,624.51 6,623.07 6,624.51 9,366.0K
15:43 6,624.35 6,627.68 6,624.35 6,627.68 15,336.7K
15:44 6,627.17 6,628.14 6,627.17 6,627.81 33,107.9K
15:45 6,626.80 6,627.80 6,625.69 6,627.10 18,489.3K
15:46 6,626.50 6,626.89 6,626.21 6,626.65 17,083.6K
15:47 6,628.21 6,628.21 6,626.97 6,628.13 51,121.8K
15:48 6,625.95 6,626.77 6,625.78 6,625.78 23,355.0K
15:49 6,626.24 6,626.37 6,622.59 6,622.59 20,543.4K
15:50 6,620.87 6,621.61 6,620.59 6,620.72 12,453.9K
15:51 6,620.20 6,621.44 6,620.20 6,621.42 31,885.1K
15:52 6,620.44 6,620.44 6,618.92 6,620.32 13,995.3K
15:53 6,621.04 6,621.66 6,620.81 6,621.36 13,341.8K
15:54 6,621.00 6,622.94 6,621.00 6,621.02 10,863.9K
15:55 6,621.70 6,624.03 6,621.06 6,624.03 17,635.0K
15:56 6,623.95 6,624.61 6,623.52 6,624.39 9,617.6K
15:57 6,623.17 6,627.54 6,623.17 6,627.54 23,732.0K
15:58 6,629.69 6,631.00 6,627.48 6,627.48 31,882.0K
15:59 6,628.04 6,633.77 6,628.04 6,628.98 46,001.4K
16:00 6,628.80 6,631.45 6,628.80 6,631.43 22,078.9K
16:01 6,630.19 6,631.58 6,630.19 6,631.58 17,390.3K
16:02 6,630.11 6,630.45 6,625.65 6,625.65 24,668.8K
16:03 6,624.61 6,624.67 6,623.29 6,623.29 13,318.0K
16:04 6,624.74 6,624.74 6,624.43 6,624.43 11,836.5K
16:05 6,623.96 6,626.58 6,623.96 6,626.58 7,285.2K
16:06 6,625.00 6,625.00 6,622.81 6,622.81 10,287.1K
16:07 6,621.15 6,621.15 6,614.68 6,614.68 27,107.1K
16:08 6,613.67 6,618.59 6,613.67 6,618.12 16,416.4K
16:09 6,616.20 6,616.20 6,614.40 6,614.40 15,154.3K
16:10 6,614.50 6,620.05 6,614.50 6,620.05 13,113.9K
16:11 6,621.71 6,624.97 6,621.71 6,624.97 15,787.6K
16:12 6,626.74 6,627.88 6,626.49 6,627.88 22,152.4K
16:13 6,625.56 6,626.10 6,623.92 6,623.92 26,350.1K
16:14 6,622.73 6,625.92 6,622.73 6,625.92 7,158.0K
16:15 6,623.87 6,625.93 6,623.55 6,623.55 52,707.0K
16:16 6,622.33 6,624.75 6,622.33 6,624.75 15,575.3K
16:17 6,623.28 6,624.37 6,623.28 6,624.37 8,089.5K
16:18 6,624.63 6,624.63 6,623.26 6,623.26 27,605.0K
16:19 6,623.74 6,623.91 6,623.21 6,623.21 17,017.8K
16:20 6,624.00 6,624.27 6,623.09 6,623.09 11,959.9K
16:21 6,622.32 6,623.12 6,622.32 6,622.49 9,532.4K
16:22 6,621.68 6,623.63 6,621.68 6,622.41 21,140.5K
16:23 6,621.50 6,623.19 6,621.49 6,623.19 30,294.9K
16:24 6,625.16 6,627.70 6,625.16 6,627.70 25,198.9K
16:25 6,627.20 6,627.20 6,625.16 6,625.16 15,429.7K
16:26 6,625.81 6,625.81 6,624.31 6,624.67 12,747.2K
16:27 6,624.25 6,625.21 6,622.43 6,622.43 11,608.6K
16:28 6,621.99 6,623.04 6,621.24 6,623.04 15,881.1K
16:29 6,622.57 6,623.33 6,618.46 6,618.46 17,381.6K
16:30 6,620.59 6,620.67 6,616.85 6,616.85 18,779.1K
16:31 6,617.32 6,617.32 6,614.00 6,615.29 26,922.9K
16:32 6,616.00 6,616.00 6,614.39 6,615.56 41,904.5K
16:33 6,617.71 6,618.95 6,617.63 6,618.95 14,632.5K
16:34 6,618.24 6,618.24 6,616.56 6,616.56 27,224.1K
16:35 6,615.62 6,615.62 6,614.58 6,614.66 20,612.2K
16:36 6,614.78 6,614.95 6,614.15 6,614.15 26,105.3K
16:37 6,615.54 6,616.41 6,615.54 6,615.97 23,466.0K
16:38 6,614.02 6,617.47 6,614.02 6,617.47 23,057.0K
16:39 6,615.94 6,618.52 6,615.94 6,618.52 12,670.2K
16:40 6,618.24 6,619.53 6,618.11 6,619.53 16,959.0K
16:41 6,618.71 6,622.69 6,618.71 6,622.69 31,398.9K
16:42 6,621.93 6,625.46 6,621.93 6,624.85 24,379.1K
16:43 6,624.91 6,625.19 6,622.31 6,622.31 15,637.8K
16:44 6,622.89 6,624.26 6,622.89 6,623.70 17,980.1K
16:45 6,622.26 6,624.26 6,620.35 6,624.26 20,437.5K
16:46 6,624.71 6,625.97 6,624.71 6,625.97 14,167.5K
16:47 6,627.00 6,627.76 6,626.92 6,626.92 13,620.3K
16:48 6,624.17 6,624.85 6,624.17 6,624.55 20,286.7K
16:49 6,620.65 6,621.78 6,620.65 6,621.37 17,161.2K
16:50 6,619.96 6,621.10 6,619.96 6,620.08 18,072.8K
16:51 6,617.90 6,617.90 6,613.13 6,613.13 36,626.6K
16:52 6,610.99 6,610.99 6,608.66 6,608.66 37,811.2K
16:53 6,610.27 6,610.27 6,607.76 6,607.76 37,299.6K
16:54 6,609.29 6,613.64 6,609.29 6,613.21 12,916.4K
16:55 6,614.59 6,614.59 6,612.18 6,614.12 9,328.4K
16:56 6,612.81 6,616.00 6,612.81 6,615.94 11,904.7K
16:57 6,615.86 6,615.86 6,614.86 6,614.86 9,559.0K
16:58 6,615.90 6,618.20 6,615.39 6,618.20 35,431.6K
16:59 6,618.44 6,619.58 6,617.92 6,618.47 9,532.5K
17:00 6,618.99 6,620.44 6,618.92 6,620.44 14,738.7K
17:01 6,621.42 6,622.30 6,618.93 6,618.93 11,536.6K
17:02 6,619.25 6,621.37 6,619.25 6,621.37 12,563.2K
17:03 6,621.58 6,623.80 6,621.58 6,623.80 7,329.6K
17:04 6,624.17 6,626.20 6,624.17 6,626.20 14,664.4K
17:05 6,626.40 6,626.98 6,626.40 6,626.82 20,713.0K
17:06 6,624.77 6,624.77 6,624.33 6,624.37 78,456.5K
17:07 6,623.42 6,624.18 6,623.42 6,624.18 10,997.2K
17:08 6,623.60 6,623.60 6,621.52 6,622.11 21,543.9K
17:09 6,621.95 6,622.09 6,621.64 6,621.64 6,903.4K
17:10 6,620.79 6,621.11 6,620.74 6,621.11 12,739.3K
17:11 6,619.88 6,619.88 6,618.67 6,618.77 20,680.2K
17:12 6,620.27 6,620.53 6,619.92 6,620.00 25,804.3K
17:13 6,619.61 6,620.01 6,619.10 6,619.10 15,169.7K
17:14 6,618.97 6,620.11 6,617.91 6,617.91 41,660.2K
17:15 6,619.41 6,619.41 6,616.95 6,616.95 18,265.6K
17:16 6,616.18 6,616.18 6,613.35 6,613.35 21,881.4K
17:17 6,609.77 6,612.30 6,609.17 6,612.30 38,025.8K
17:18 6,612.67 6,612.67 6,609.78 6,610.31 26,172.1K
17:19 6,609.52 6,609.52 6,606.86 6,609.21 7,753.6K
17:20 6,609.00 6,612.43 6,609.00 6,612.43 11,602.4K
17:21 6,612.47 6,612.92 6,610.37 6,610.37 19,611.0K
17:22 6,610.51 6,611.59 6,610.38 6,611.59 13,442.8K
17:23 6,611.93 6,611.93 6,610.64 6,611.73 8,927.6K
17:24 6,611.87 6,613.01 6,611.87 6,611.90 12,390.2K
17:25 6,611.72 6,611.72 6,608.91 6,608.91 16,436.4K
17:26 6,608.40 6,608.40 6,605.75 6,606.47 32,024.1K
17:27 6,607.21 6,608.37 6,604.64 6,606.15 18,506.0K
17:28 6,604.95 6,604.95 6,602.30 6,602.30 17,637.0K
17:29 6,599.89 6,601.92 6,598.95 6,601.92 20,997.0K
17:30 6,601.77 6,603.92 6,601.77 6,603.92 11,900.4K
17:31 6,603.93 6,607.64 6,603.93 6,607.64 26,289.2K
17:32 6,606.85 6,610.27 6,606.82 6,610.27 20,221.4K
17:33 6,610.91 6,614.21 6,610.91 6,614.21 13,202.8K
17:34 6,613.94 6,614.05 6,613.25 6,613.25 5,669.2K
17:35 6,612.29 6,613.06 6,611.99 6,613.06 11,656.2K
17:36 6,614.07 6,614.07 6,612.36 6,612.36 6,750.6K
17:37 6,612.62 6,612.62 6,611.77 6,612.05 7,911.3K
17:38 6,611.61 6,612.70 6,611.61 6,612.70 11,662.3K
17:39 6,611.76 6,613.56 6,611.31 6,611.31 12,701.2K
17:40 6,612.08 6,614.79 6,612.08 6,614.79 13,631.7K
17:41 6,613.41 6,615.66 6,613.00 6,615.66 9,628.4K
17:42 6,616.26 6,620.37 6,616.26 6,620.37 19,554.7K
17:43 6,621.70 6,621.87 6,621.19 6,621.87 27,353.6K
17:44 6,623.36 6,628.66 6,623.36 6,628.66 40,776.0K
17:45 6,626.93 6,627.81 6,624.16 6,624.16 19,032.8K
17:46 6,624.83 6,626.07 6,624.83 6,626.07 19,606.1K
17:47 6,625.90 6,628.16 6,625.37 6,628.16 20,962.5K
17:48 6,628.07 6,628.07 6,626.28 6,626.28 38,204.1K
17:49 6,625.66 6,625.66 6,622.88 6,622.88 15,453.2K
17:50 6,621.40 6,622.50 6,621.40 6,622.49 24,462.3K
17:51 6,623.34 6,625.61 6,623.34 6,625.61 7,452.6K
17:52 6,626.19 6,626.19 6,624.96 6,625.92 6,605.7K
17:53 6,616.98 6,616.98 6,615.63 6,615.77 32,516.7K
17:54 6,613.96 6,614.91 6,613.96 6,614.91 20,440.3K
17:55 6,612.28 6,612.28 6,609.31 6,609.31 22,309.2K
17:56 6,611.99 6,613.80 6,611.99 6,613.80 10,671.8K
17:57 6,615.51 6,615.51 6,611.20 6,611.68 8,455.9K
17:58 6,612.31 6,618.31 6,612.31 6,616.95 8,957.3K
17:59 6,616.11 6,619.77 6,616.11 6,619.77 24,575.0K
18:00 6,618.93 6,618.93 6,616.98 6,616.98 18,846.5K
18:01 6,616.23 6,616.30 6,613.72 6,613.72 9,121.2K
18:02 6,614.38 6,614.38 6,611.88 6,611.88 12,445.5K
18:03 6,614.42 6,614.42 6,609.23 6,609.23 12,902.2K
18:04 6,606.58 6,606.58 6,602.39 6,602.39 22,727.0K
18:05 6,601.21 6,601.94 6,600.62 6,600.62 24,359.1K
18:06 6,602.99 6,604.29 6,597.73 6,597.73 31,109.1K
18:07 6,597.32 6,597.32 6,596.07 6,596.60 36,124.9K
18:08 6,594.07 6,594.07 6,591.90 6,591.99 36,921.8K
18:09 6,593.26 6,593.26 6,587.84 6,587.84 35,051.3K
18:10 6,587.62 6,589.78 6,587.62 6,589.78 39,438.5K
18:11 6,589.83 6,589.83 6,587.42 6,588.87 24,575.4K
18:12 6,591.87 6,591.87 6,590.27 6,590.27 28,422.8K
18:13 6,588.19 6,589.54 6,588.19 6,589.32 16,872.9K
18:14 6,588.49 6,588.49 6,585.76 6,585.76 47,141.0K
18:15 6,588.12 6,588.12 6,585.58 6,585.84 13,248.1K
18:16 6,585.27 6,586.74 6,585.27 6,586.74 23,177.7K
18:17 6,588.77 6,590.27 6,588.12 6,588.12 8,322.5K
18:18 6,592.31 6,594.33 6,592.31 6,592.97 15,826.1K
18:19 6,594.96 6,594.96 6,589.78 6,589.78 9,686.9K
18:20 6,588.80 6,590.12 6,587.46 6,590.12 7,446.2K
18:21 6,594.73 6,597.59 6,594.73 6,597.59 19,211.0K
18:22 6,597.90 6,599.38 6,597.90 6,599.38 36,019.2K
18:23 6,599.54 6,603.70 6,599.54 6,603.70 18,657.6K
18:24 6,608.47 6,608.47 6,606.76 6,606.76 23,828.6K
18:25 6,606.74 6,609.80 6,606.74 6,608.08 21,198.3K
18:26 6,609.25 6,609.25 6,603.86 6,605.40 11,564.3K
18:27 6,606.81 6,611.70 6,606.81 6,611.70 32,479.5K
18:28 6,610.12 6,610.98 6,609.83 6,610.71 13,973.6K
18:29 6,611.40 6,611.53 6,611.09 6,611.09 7,701.5K
18:30 6,611.57 6,611.57 6,606.55 6,606.76 31,543.9K
18:31 6,603.42 6,605.69 6,603.42 6,605.69 9,629.8K
18:32 6,605.27 6,608.94 6,605.27 6,608.94 17,785.7K
18:33 6,610.97 6,614.36 6,609.73 6,609.73 23,680.2K
18:34 6,609.35 6,609.35 6,607.13 6,607.13 25,769.8K
18:35 6,608.15 6,609.51 6,604.17 6,604.17 35,014.4K
18:36 6,602.35 6,603.49 6,602.35 6,602.74 12,423.5K
18:37 6,602.50 6,606.76 6,602.50 6,606.76 16,028.2K
18:38 6,610.38 6,616.90 6,610.38 6,616.90 36,243.0K
18:39 6,614.46 6,615.42 6,613.32 6,613.32 26,549.2K
18:40 6,613.25 6,613.25 6,613.25 6,613.25 2,080.5K
18:51 6,613.76 6,613.76 6,613.76 6,613.76 22,373.4K
23:49 6,613.76 6,613.76 6,613.76 6,613.76 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles