MOEX Metals and Mining (MOEXMM)

MOEXMM
🏛️ Federación Rusa →
6,008.32
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:50 6,591.05 6,591.05 6,563.70 6,563.70 1,562.3K
09:51 6,560.94 6,561.37 6,556.83 6,556.83 4,002.0K
09:52 6,556.95 6,556.95 6,554.29 6,555.09 2,292.0K
09:53 6,553.59 6,553.67 6,553.39 6,553.67 8,703.6K
09:54 6,552.64 6,552.64 6,548.41 6,549.73 7,453.1K
09:55 6,547.01 6,547.95 6,545.94 6,546.06 4,576.2K
09:56 6,546.41 6,547.09 6,546.41 6,547.09 5,151.3K
09:57 6,547.23 6,552.53 6,547.23 6,552.53 2,755.3K
09:58 6,552.48 6,552.94 6,549.14 6,549.14 4,201.4K
09:59 6,549.84 6,552.99 6,549.84 6,552.99 2,690.7K
10:00 6,552.82 6,552.82 6,542.40 6,542.73 111,532.8K
10:01 6,541.54 6,543.59 6,538.54 6,538.54 70,367.8K
10:02 6,537.15 6,537.53 6,536.76 6,537.25 60,627.7K
10:03 6,536.83 6,536.83 6,535.58 6,535.68 28,418.1K
10:04 6,532.19 6,532.19 6,529.11 6,531.32 54,226.6K
10:05 6,531.33 6,540.01 6,531.33 6,540.01 38,612.9K
10:06 6,538.12 6,539.83 6,538.12 6,539.05 31,303.5K
10:07 6,537.72 6,539.10 6,537.11 6,539.10 11,298.7K
10:08 6,539.74 6,539.74 6,538.13 6,538.13 12,451.7K
10:09 6,537.22 6,537.22 6,531.88 6,531.88 19,549.8K
10:10 6,532.26 6,532.26 6,530.44 6,530.95 18,368.9K
10:11 6,532.54 6,534.36 6,532.35 6,534.36 9,787.0K
10:12 6,534.78 6,534.78 6,532.81 6,532.81 7,102.3K
10:13 6,531.79 6,531.79 6,529.93 6,529.93 24,764.2K
10:14 6,529.35 6,529.35 6,526.06 6,526.06 23,070.3K
10:15 6,526.47 6,526.47 6,521.96 6,521.96 38,411.1K
10:16 6,523.88 6,524.86 6,522.68 6,524.86 15,111.7K
10:17 6,524.81 6,527.91 6,524.41 6,527.91 15,907.0K
10:18 6,527.57 6,527.57 6,522.35 6,522.35 17,137.4K
10:19 6,522.21 6,523.34 6,521.85 6,521.85 19,475.1K
10:20 6,521.56 6,521.56 6,518.79 6,518.79 12,395.8K
10:21 6,517.09 6,522.53 6,515.25 6,522.53 26,522.6K
10:22 6,522.17 6,522.17 6,520.34 6,520.34 14,700.5K
10:23 6,522.37 6,527.47 6,522.37 6,527.47 38,270.1K
10:24 6,529.67 6,532.75 6,529.67 6,532.75 19,915.2K
10:25 6,532.01 6,532.01 6,528.19 6,528.19 14,163.5K
10:26 6,528.38 6,528.38 6,526.02 6,526.02 9,622.2K
10:27 6,526.48 6,526.48 6,524.35 6,524.35 12,684.4K
10:28 6,524.02 6,524.03 6,522.89 6,523.11 41,542.8K
10:29 6,522.77 6,522.77 6,518.47 6,518.47 21,188.7K
10:30 6,519.55 6,520.00 6,518.77 6,518.77 18,075.8K
10:31 6,518.78 6,518.78 6,515.27 6,515.27 29,539.9K
10:32 6,514.18 6,514.67 6,514.18 6,514.37 28,609.8K
10:33 6,513.47 6,513.47 6,512.16 6,512.16 22,492.9K
10:34 6,511.70 6,511.70 6,509.71 6,511.13 19,119.2K
10:35 6,511.10 6,511.36 6,510.75 6,511.01 23,015.6K
10:36 6,510.22 6,510.22 6,507.16 6,507.16 22,074.7K
10:37 6,507.57 6,507.57 6,504.36 6,504.36 23,143.1K
10:38 6,505.14 6,505.63 6,504.43 6,505.63 19,615.8K
10:39 6,505.50 6,505.50 6,504.49 6,505.12 33,692.7K
10:40 6,503.76 6,505.59 6,502.44 6,505.59 38,466.2K
10:41 6,506.85 6,511.35 6,505.59 6,511.35 26,650.2K
10:42 6,512.30 6,515.57 6,512.30 6,514.41 45,646.4K
10:43 6,515.85 6,517.37 6,515.37 6,516.57 46,964.6K
10:44 6,515.77 6,517.57 6,515.77 6,517.57 33,454.3K
10:45 6,518.03 6,518.03 6,514.35 6,514.35 53,256.1K
10:46 6,515.35 6,515.35 6,514.45 6,514.45 21,810.2K
10:47 6,515.92 6,518.42 6,514.50 6,518.42 60,927.7K
10:48 6,517.95 6,522.42 6,517.95 6,522.42 18,651.9K
10:49 6,522.42 6,522.42 6,521.24 6,521.30 9,970.2K
10:50 6,522.49 6,523.31 6,522.49 6,522.98 17,078.4K
10:51 6,523.27 6,523.86 6,522.33 6,522.33 9,483.8K
10:52 6,522.91 6,523.49 6,520.73 6,520.73 24,462.5K
10:53 6,520.50 6,521.16 6,520.40 6,520.72 15,608.1K
10:54 6,519.89 6,519.89 6,516.84 6,516.84 20,374.5K
10:55 6,516.88 6,519.40 6,516.88 6,519.40 15,293.7K
10:56 6,520.54 6,521.68 6,520.07 6,520.45 20,490.0K
10:57 6,520.55 6,520.55 6,520.28 6,520.33 6,145.1K
10:58 6,520.56 6,520.56 6,518.39 6,518.39 5,056.8K
10:59 6,517.38 6,518.54 6,516.50 6,518.54 10,430.9K
11:00 6,517.51 6,517.51 6,515.20 6,515.53 8,986.8K
11:01 6,515.31 6,518.38 6,514.23 6,518.11 12,955.0K
11:02 6,518.19 6,519.41 6,517.67 6,517.67 15,301.2K
11:03 6,516.60 6,517.25 6,513.66 6,513.66 14,725.4K
11:04 6,513.03 6,513.03 6,507.25 6,508.33 23,261.6K
11:05 6,507.07 6,508.50 6,507.07 6,508.50 10,742.1K
11:06 6,506.52 6,506.52 6,505.89 6,505.89 10,415.5K
11:07 6,506.29 6,506.29 6,506.11 6,506.13 8,340.7K
11:08 6,506.00 6,506.00 6,504.18 6,504.18 9,761.0K
11:09 6,503.50 6,503.82 6,502.21 6,502.21 31,214.4K
11:10 6,502.09 6,502.09 6,499.79 6,499.79 50,197.7K
11:11 6,499.24 6,499.24 6,496.00 6,496.00 46,999.4K
11:12 6,494.84 6,496.00 6,493.61 6,496.00 39,019.0K
11:13 6,497.44 6,497.85 6,497.44 6,497.76 22,165.1K
11:14 6,497.55 6,499.13 6,497.55 6,498.41 17,259.6K
11:15 6,499.94 6,501.29 6,499.94 6,501.21 35,308.7K
11:16 6,502.72 6,503.62 6,501.88 6,503.10 37,193.9K
11:17 6,502.98 6,506.40 6,502.98 6,503.67 24,394.1K
11:18 6,504.80 6,506.27 6,504.80 6,505.00 24,400.8K
11:19 6,504.98 6,507.30 6,504.50 6,507.30 12,761.6K
11:20 6,507.74 6,507.74 6,504.22 6,504.66 22,019.9K
11:21 6,506.04 6,509.17 6,506.04 6,509.17 16,633.5K
11:22 6,510.00 6,514.20 6,510.00 6,514.20 15,339.1K
11:23 6,514.72 6,516.72 6,514.72 6,516.72 29,381.7K
11:24 6,516.79 6,516.79 6,515.67 6,515.67 57,561.0K
11:25 6,515.71 6,516.70 6,515.08 6,515.08 25,911.6K
11:26 6,514.39 6,514.39 6,512.65 6,514.19 14,636.6K
11:27 6,514.08 6,514.08 6,513.12 6,513.37 34,977.6K
11:28 6,513.82 6,515.61 6,513.13 6,515.61 20,499.5K
11:29 6,514.34 6,514.34 6,513.25 6,513.25 11,731.8K
11:30 6,514.04 6,514.39 6,513.16 6,513.16 8,990.6K
11:31 6,513.17 6,514.37 6,513.17 6,514.37 18,058.7K
11:32 6,514.62 6,516.33 6,514.62 6,516.33 30,898.7K
11:33 6,515.49 6,515.65 6,513.67 6,514.81 17,361.3K
11:34 6,517.61 6,521.07 6,515.48 6,521.07 50,562.0K
11:35 6,519.13 6,523.03 6,519.13 6,523.03 18,947.5K
11:36 6,521.41 6,522.52 6,521.41 6,521.94 13,553.6K
11:37 6,522.94 6,525.23 6,522.87 6,525.23 21,644.2K
11:38 6,525.20 6,525.58 6,524.66 6,525.44 12,698.2K
11:39 6,524.42 6,525.53 6,524.02 6,525.24 13,588.2K
11:40 6,525.36 6,525.36 6,523.58 6,523.58 18,859.2K
11:41 6,520.23 6,521.53 6,520.23 6,521.47 40,746.8K
11:42 6,522.08 6,522.36 6,522.01 6,522.11 29,519.4K
11:43 6,522.39 6,522.39 6,517.55 6,517.55 23,246.0K
11:44 6,526.30 6,526.83 6,525.73 6,526.09 20,333.9K
11:45 6,526.67 6,526.67 6,525.64 6,525.64 5,741.4K
11:46 6,527.44 6,527.44 6,525.49 6,525.49 10,989.3K
11:47 6,525.45 6,525.45 6,523.69 6,523.69 5,781.2K
11:48 6,523.90 6,524.24 6,523.01 6,523.01 5,712.4K
11:49 6,523.39 6,526.69 6,523.39 6,526.69 12,274.7K
11:50 6,526.66 6,527.09 6,526.29 6,527.09 6,469.3K
11:51 6,527.19 6,527.83 6,526.98 6,526.98 6,761.6K
11:52 6,527.56 6,527.56 6,525.12 6,525.12 11,999.5K
11:53 6,524.66 6,524.66 6,522.89 6,522.89 6,485.4K
11:54 6,521.12 6,521.55 6,520.97 6,520.97 16,042.3K
11:55 6,518.48 6,519.28 6,518.01 6,519.28 8,380.1K
11:56 6,519.83 6,522.67 6,519.83 6,522.67 5,735.6K
11:57 6,524.49 6,525.09 6,524.20 6,524.20 8,816.7K
11:58 6,524.04 6,524.04 6,520.66 6,520.66 8,017.6K
11:59 6,520.49 6,520.49 6,518.94 6,518.94 12,048.9K
12:00 6,519.11 6,519.11 6,513.70 6,513.70 18,722.4K
12:01 6,514.18 6,515.38 6,512.34 6,512.34 18,883.6K
12:02 6,510.84 6,513.14 6,510.84 6,512.80 18,187.1K
12:03 6,511.44 6,514.79 6,511.44 6,514.79 9,897.8K
12:04 6,516.08 6,517.19 6,516.08 6,517.19 7,772.9K
12:05 6,516.27 6,517.25 6,515.75 6,515.75 9,354.6K
12:06 6,515.83 6,516.02 6,515.73 6,515.73 3,155.3K
12:07 6,515.57 6,515.95 6,515.57 6,515.95 2,543.3K
12:08 6,515.59 6,515.95 6,515.27 6,515.35 4,693.6K
12:09 6,515.88 6,515.98 6,514.76 6,514.76 6,051.3K
12:10 6,515.49 6,516.16 6,515.49 6,515.73 5,240.4K
12:11 6,514.95 6,515.86 6,514.82 6,514.82 22,126.3K
12:12 6,514.09 6,514.12 6,513.16 6,513.24 11,939.1K
12:13 6,512.62 6,512.69 6,511.69 6,511.69 9,293.4K
12:14 6,511.81 6,512.39 6,511.81 6,512.39 6,763.4K
12:15 6,512.54 6,512.78 6,512.38 6,512.78 12,173.8K
12:16 6,511.80 6,511.80 6,509.21 6,509.21 22,445.2K
12:17 6,509.87 6,511.27 6,509.87 6,510.34 15,992.0K
12:18 6,508.87 6,509.26 6,506.15 6,506.15 16,363.2K
12:19 6,505.77 6,506.97 6,505.77 6,506.97 14,254.5K
12:20 6,507.23 6,510.71 6,507.23 6,510.71 32,556.8K
12:21 6,509.95 6,510.39 6,509.40 6,510.39 12,078.8K
12:22 6,510.04 6,510.04 6,508.43 6,508.47 6,724.4K
12:23 6,508.82 6,508.93 6,507.79 6,508.93 7,709.2K
12:24 6,508.98 6,508.98 6,508.33 6,508.59 7,280.7K
12:25 6,508.49 6,509.92 6,508.49 6,509.92 5,610.1K
12:26 6,510.10 6,510.10 6,506.98 6,506.98 7,592.1K
12:27 6,506.84 6,506.84 6,503.52 6,504.58 27,464.6K
12:28 6,505.43 6,505.43 6,502.74 6,502.74 15,467.4K
12:29 6,503.43 6,503.43 6,501.33 6,502.44 21,609.8K
12:30 6,502.50 6,502.50 6,498.82 6,498.82 27,546.3K
12:31 6,496.69 6,496.69 6,492.99 6,494.41 67,968.1K
12:32 6,492.68 6,495.71 6,492.68 6,495.37 35,500.7K
12:33 6,495.09 6,497.34 6,495.09 6,497.34 29,559.6K
12:34 6,497.06 6,498.90 6,496.97 6,498.90 6,489.0K
12:35 6,499.70 6,499.70 6,493.88 6,493.88 23,438.8K
12:36 6,494.22 6,494.37 6,490.47 6,490.47 22,711.6K
12:37 6,491.12 6,491.12 6,489.25 6,489.25 11,902.0K
12:38 6,489.93 6,489.93 6,486.28 6,486.45 27,791.4K
12:39 6,486.87 6,488.90 6,486.39 6,488.90 31,108.6K
12:40 6,489.49 6,489.49 6,487.48 6,487.48 11,710.7K
12:41 6,488.47 6,489.67 6,487.36 6,487.36 25,464.3K
12:42 6,485.54 6,485.54 6,483.27 6,483.95 22,110.2K
12:43 6,484.60 6,485.80 6,484.40 6,485.80 20,944.2K
12:44 6,486.10 6,487.75 6,486.10 6,487.67 17,398.9K
12:45 6,489.45 6,489.45 6,488.52 6,488.52 14,955.5K
12:46 6,489.31 6,489.31 6,487.62 6,487.62 36,531.6K
12:47 6,487.59 6,489.00 6,486.53 6,486.53 17,952.5K
12:48 6,485.06 6,485.06 6,482.98 6,483.55 31,442.5K
12:49 6,485.24 6,487.60 6,485.24 6,486.40 19,115.8K
12:50 6,488.14 6,488.14 6,484.48 6,485.61 18,951.0K
12:51 6,487.32 6,490.82 6,487.32 6,490.81 18,681.7K
12:52 6,490.65 6,494.10 6,490.65 6,494.10 9,997.1K
12:53 6,493.87 6,494.91 6,493.65 6,494.91 12,329.5K
12:54 6,494.89 6,495.50 6,494.05 6,495.50 26,342.1K
12:55 6,497.34 6,497.34 6,493.80 6,495.45 14,855.2K
12:56 6,495.16 6,495.29 6,495.04 6,495.04 13,401.8K
12:57 6,494.63 6,494.83 6,494.58 6,494.83 9,650.2K
12:58 6,494.71 6,494.71 6,492.97 6,494.27 13,639.0K
12:59 6,495.36 6,497.62 6,494.78 6,497.38 13,666.3K
13:00 6,497.17 6,497.17 6,493.80 6,493.80 12,079.3K
13:01 6,492.90 6,492.90 6,489.20 6,489.20 17,737.9K
13:02 6,488.52 6,490.70 6,487.25 6,490.70 10,121.0K
13:03 6,489.24 6,489.38 6,487.77 6,487.77 13,874.9K
13:04 6,486.88 6,488.12 6,486.88 6,488.12 16,657.2K
13:05 6,489.30 6,494.73 6,489.30 6,494.57 21,688.4K
13:06 6,494.73 6,495.78 6,494.73 6,495.78 14,097.0K
13:07 6,495.29 6,495.45 6,491.72 6,491.99 9,885.1K
13:08 6,491.88 6,491.88 6,489.67 6,489.67 7,256.8K
13:09 6,491.66 6,491.66 6,482.97 6,482.97 23,184.7K
13:10 6,482.37 6,485.46 6,482.37 6,485.46 15,489.0K
13:11 6,485.73 6,485.73 6,483.82 6,484.71 9,404.3K
13:12 6,483.68 6,483.81 6,480.24 6,480.24 49,308.4K
13:13 6,480.88 6,481.43 6,480.54 6,481.43 34,396.0K
13:14 6,482.64 6,484.14 6,482.64 6,484.01 22,549.9K
13:15 6,483.78 6,483.78 6,482.89 6,482.89 5,094.3K
13:16 6,482.65 6,484.07 6,482.65 6,483.58 4,181.1K
13:17 6,484.05 6,486.38 6,484.05 6,486.38 18,804.4K
13:18 6,487.59 6,487.59 6,485.79 6,486.78 22,749.4K
13:19 6,486.14 6,486.14 6,481.70 6,481.94 54,040.6K
13:20 6,481.60 6,481.60 6,478.62 6,479.54 15,455.7K
13:21 6,480.05 6,481.97 6,480.05 6,481.87 17,757.3K
13:22 6,482.49 6,483.48 6,482.47 6,483.48 12,900.1K
13:23 6,484.21 6,484.95 6,483.45 6,484.95 11,826.4K
13:24 6,484.83 6,486.10 6,484.83 6,486.10 20,613.8K
13:25 6,487.22 6,487.49 6,485.98 6,485.98 10,964.9K
13:26 6,486.15 6,486.85 6,486.15 6,486.85 10,257.2K
13:27 6,486.62 6,487.70 6,486.55 6,487.70 19,568.7K
13:28 6,486.54 6,486.54 6,483.50 6,485.72 16,197.4K
13:29 6,486.88 6,488.07 6,486.88 6,488.07 7,520.9K
13:30 6,488.62 6,488.62 6,486.43 6,487.66 5,820.8K
13:31 6,487.92 6,489.84 6,487.92 6,489.63 9,019.4K
13:32 6,491.06 6,495.44 6,491.06 6,495.44 21,815.3K
13:33 6,496.31 6,496.31 6,493.50 6,493.50 9,156.6K
13:34 6,493.00 6,494.48 6,492.65 6,494.48 12,859.5K
13:35 6,492.98 6,492.98 6,490.98 6,490.98 5,886.3K
13:36 6,490.88 6,490.88 6,488.41 6,488.41 5,910.9K
13:37 6,490.27 6,493.58 6,490.27 6,493.58 8,566.7K
13:38 6,494.65 6,494.65 6,494.15 6,494.15 2,932.4K
13:39 6,494.41 6,496.04 6,494.15 6,496.04 5,682.4K
13:40 6,497.38 6,498.86 6,497.38 6,498.83 9,984.6K
13:41 6,498.06 6,498.41 6,497.52 6,497.52 12,733.6K
13:42 6,497.74 6,497.74 6,495.73 6,495.88 5,709.9K
13:43 6,495.36 6,495.75 6,494.83 6,494.83 6,465.2K
13:44 6,494.72 6,494.84 6,494.44 6,494.84 4,312.7K
13:45 6,494.53 6,496.81 6,494.53 6,496.81 5,499.5K
13:46 6,498.13 6,500.27 6,498.13 6,499.85 7,144.6K
13:47 6,500.36 6,500.36 6,497.56 6,497.56 12,856.3K
13:48 6,497.93 6,497.93 6,496.84 6,497.41 7,381.7K
13:49 6,496.94 6,497.50 6,496.94 6,497.50 4,336.5K
13:50 6,497.59 6,498.82 6,497.59 6,498.82 6,528.7K
13:51 6,498.28 6,498.83 6,498.28 6,498.43 4,901.6K
13:52 6,498.19 6,498.19 6,497.38 6,497.38 4,835.1K
13:53 6,497.23 6,497.74 6,496.98 6,496.98 3,909.5K
13:54 6,497.16 6,497.16 6,495.14 6,495.14 6,188.8K
13:55 6,494.19 6,496.87 6,494.19 6,496.87 6,723.9K
13:56 6,498.61 6,498.95 6,497.79 6,497.79 6,438.4K
13:57 6,496.77 6,497.04 6,496.10 6,496.58 6,087.8K
13:58 6,496.48 6,498.04 6,496.48 6,497.04 6,204.0K
13:59 6,496.85 6,496.85 6,495.88 6,495.88 5,649.4K
14:00 6,496.41 6,497.14 6,496.27 6,497.13 5,466.2K
14:01 6,496.25 6,497.13 6,496.02 6,497.13 4,126.4K
14:02 6,497.05 6,498.34 6,497.05 6,498.33 8,759.2K
14:03 6,498.95 6,499.52 6,498.47 6,498.67 7,246.3K
14:04 6,498.15 6,499.78 6,498.15 6,499.50 10,985.2K
14:05 6,499.63 6,499.63 6,496.56 6,496.56 8,034.2K
14:06 6,495.48 6,495.48 6,491.28 6,491.28 9,212.0K
14:07 6,491.14 6,491.14 6,487.94 6,487.94 15,055.3K
14:08 6,488.53 6,488.53 6,485.46 6,485.75 21,744.1K
14:09 6,486.15 6,492.11 6,486.15 6,492.11 13,729.2K
14:10 6,492.13 6,492.13 6,487.72 6,487.72 16,186.2K
14:11 6,487.53 6,487.72 6,485.27 6,485.27 6,301.5K
14:12 6,484.08 6,484.08 6,482.88 6,483.93 15,282.0K
14:13 6,481.59 6,483.09 6,481.49 6,482.98 12,561.0K
14:14 6,483.61 6,484.75 6,483.48 6,484.75 6,488.9K
14:15 6,483.92 6,485.72 6,483.92 6,485.28 12,553.2K
14:16 6,485.17 6,485.17 6,482.30 6,482.30 13,355.1K
14:17 6,482.01 6,482.06 6,482.00 6,482.02 13,096.3K
14:18 6,481.82 6,482.76 6,481.82 6,482.62 11,552.7K
14:19 6,482.74 6,484.46 6,482.74 6,484.46 5,259.2K
14:20 6,484.51 6,484.51 6,480.15 6,480.15 14,189.0K
14:21 6,479.54 6,479.54 6,478.73 6,479.22 12,484.7K
14:22 6,477.40 6,478.31 6,477.40 6,477.75 6,133.7K
14:23 6,478.62 6,478.62 6,478.23 6,478.46 8,155.2K
14:24 6,476.62 6,476.98 6,473.23 6,473.23 43,830.2K
14:25 6,471.04 6,475.04 6,471.04 6,475.04 34,238.1K
14:26 6,475.07 6,475.07 6,473.56 6,473.56 9,700.9K
14:27 6,473.33 6,473.81 6,473.33 6,473.38 5,002.5K
14:28 6,473.36 6,473.36 6,470.59 6,470.98 52,025.8K
14:29 6,472.62 6,472.62 6,470.52 6,471.24 9,527.3K
14:30 6,471.14 6,471.14 6,464.88 6,464.88 32,412.7K
14:31 6,465.50 6,469.36 6,465.50 6,469.36 10,379.0K
14:32 6,470.57 6,473.35 6,470.57 6,473.35 18,318.8K
14:33 6,473.61 6,473.61 6,470.59 6,472.20 15,389.2K
14:34 6,470.76 6,474.56 6,470.76 6,474.43 9,267.1K
14:35 6,473.73 6,474.26 6,472.59 6,472.59 8,309.8K
14:36 6,472.72 6,472.86 6,472.01 6,472.86 7,796.8K
14:37 6,460.54 6,465.20 6,460.54 6,465.20 41,559.0K
14:38 6,465.55 6,465.55 6,463.56 6,464.81 10,138.7K
14:39 6,464.69 6,466.31 6,463.17 6,463.17 11,591.4K
14:40 6,463.13 6,464.16 6,460.45 6,464.16 36,023.7K
14:41 6,464.05 6,465.13 6,463.83 6,465.13 16,274.9K
14:42 6,465.78 6,467.44 6,465.78 6,466.42 7,255.6K
14:43 6,466.83 6,467.71 6,466.48 6,466.48 16,970.1K
14:44 6,466.65 6,466.65 6,464.45 6,464.69 28,107.0K
14:45 6,465.23 6,466.53 6,465.23 6,466.53 11,014.3K
14:46 6,467.43 6,473.05 6,467.43 6,472.31 24,374.4K
14:47 6,471.15 6,471.74 6,470.61 6,471.51 11,118.9K
14:48 6,471.26 6,472.41 6,471.26 6,472.41 7,328.7K
14:49 6,473.05 6,473.57 6,473.05 6,473.57 10,419.0K
14:50 6,473.15 6,473.15 6,470.19 6,470.19 22,598.1K
14:51 6,471.12 6,471.82 6,465.07 6,465.07 11,141.0K
14:52 6,465.00 6,467.83 6,465.00 6,466.95 13,248.8K
14:53 6,466.24 6,466.24 6,461.92 6,461.92 16,593.0K
14:54 6,461.99 6,461.99 6,460.28 6,460.54 26,715.2K
14:55 6,459.62 6,460.79 6,458.46 6,460.79 28,346.5K
14:56 6,461.19 6,463.49 6,461.19 6,463.49 16,054.2K
14:57 6,463.53 6,467.46 6,463.45 6,467.46 17,987.5K
14:58 6,468.36 6,468.57 6,467.01 6,468.57 17,875.6K
14:59 6,468.69 6,468.69 6,466.01 6,466.13 9,392.4K
15:00 6,464.47 6,464.47 6,460.27 6,461.90 43,862.1K
15:01 6,461.44 6,461.44 6,460.79 6,460.79 7,936.2K
15:02 6,459.73 6,460.06 6,459.67 6,460.06 18,602.3K
15:03 6,459.82 6,460.50 6,458.94 6,459.03 49,872.1K
15:04 6,458.32 6,460.19 6,458.32 6,460.19 31,003.8K
15:05 6,461.57 6,463.00 6,460.87 6,460.87 17,022.4K
15:06 6,461.29 6,462.39 6,461.29 6,462.39 9,854.7K
15:07 6,461.96 6,464.50 6,461.96 6,464.50 18,346.1K
15:08 6,465.42 6,466.50 6,465.42 6,466.50 18,628.7K
15:09 6,463.52 6,463.52 6,461.94 6,461.94 16,426.3K
15:10 6,461.97 6,470.19 6,461.97 6,470.19 23,538.9K
15:11 6,470.22 6,470.22 6,466.40 6,466.40 22,963.7K
15:12 6,466.90 6,467.53 6,466.90 6,467.53 19,184.8K
15:13 6,467.21 6,469.26 6,467.21 6,469.11 11,095.5K
15:14 6,468.56 6,468.56 6,467.06 6,467.18 8,999.4K
15:15 6,467.83 6,467.83 6,463.07 6,463.07 23,486.6K
15:16 6,463.17 6,465.47 6,463.00 6,465.47 13,284.8K
15:17 6,465.60 6,465.94 6,465.34 6,465.34 6,148.2K
15:18 6,465.33 6,466.28 6,465.33 6,466.28 12,909.6K
15:19 6,464.85 6,465.58 6,464.76 6,465.42 51,970.2K
15:20 6,464.27 6,464.27 6,463.24 6,463.87 22,509.5K
15:21 6,463.22 6,467.67 6,463.03 6,467.67 12,398.1K
15:22 6,467.55 6,469.12 6,467.55 6,469.12 8,466.3K
15:23 6,468.62 6,468.73 6,467.20 6,468.73 10,415.3K
15:24 6,468.95 6,472.75 6,468.95 6,472.75 14,014.5K
15:25 6,472.96 6,473.58 6,472.11 6,472.11 38,897.2K
15:26 6,474.32 6,474.62 6,472.38 6,472.38 14,103.1K
15:27 6,471.11 6,472.08 6,471.11 6,472.02 11,590.0K
15:28 6,471.84 6,472.31 6,471.84 6,472.31 4,056.8K
15:29 6,472.16 6,472.16 6,470.30 6,470.30 8,421.3K
15:30 6,468.62 6,468.62 6,467.57 6,468.02 4,677.1K
15:31 6,467.76 6,467.76 6,466.15 6,466.32 15,294.7K
15:32 6,465.31 6,466.01 6,463.51 6,463.51 7,384.9K
15:33 6,462.09 6,463.76 6,462.09 6,463.76 10,500.1K
15:34 6,463.43 6,465.55 6,463.43 6,465.50 4,646.5K
15:35 6,465.36 6,466.88 6,465.36 6,466.85 4,323.8K
15:36 6,465.78 6,467.99 6,465.78 6,467.99 17,521.9K
15:37 6,468.95 6,470.43 6,468.79 6,469.94 10,689.0K
15:38 6,471.74 6,476.59 6,471.74 6,476.59 20,341.3K
15:39 6,478.77 6,479.14 6,478.77 6,478.88 15,863.2K
15:40 6,479.39 6,483.04 6,479.39 6,482.74 30,975.7K
15:41 6,480.46 6,485.59 6,480.46 6,485.59 20,128.7K
15:42 6,483.99 6,492.38 6,483.99 6,492.38 28,628.2K
15:43 6,490.28 6,491.24 6,490.28 6,490.92 18,215.9K
15:44 6,489.31 6,489.55 6,489.31 6,489.44 14,194.9K
15:45 6,490.02 6,492.09 6,490.02 6,492.09 5,465.3K
15:46 6,490.68 6,490.68 6,488.58 6,488.58 15,667.2K
15:47 6,486.20 6,486.20 6,484.84 6,484.84 10,106.1K
15:48 6,483.73 6,484.44 6,483.53 6,483.53 7,198.1K
15:49 6,485.24 6,490.17 6,485.24 6,489.76 15,137.7K
15:50 6,487.38 6,487.38 6,486.45 6,486.45 10,464.7K
15:51 6,487.25 6,487.25 6,486.41 6,486.41 5,470.7K
15:52 6,485.41 6,485.41 6,482.62 6,482.63 15,162.5K
15:53 6,482.04 6,482.74 6,481.87 6,482.74 3,044.3K
15:54 6,482.21 6,482.87 6,482.21 6,482.87 2,941.0K
15:55 6,482.15 6,482.37 6,481.60 6,482.37 4,492.7K
15:56 6,482.59 6,483.10 6,482.00 6,482.28 6,747.3K
15:57 6,482.69 6,483.15 6,481.26 6,481.26 5,601.0K
15:58 6,481.32 6,482.46 6,481.24 6,482.46 6,298.0K
15:59 6,481.68 6,483.03 6,481.24 6,483.03 17,289.4K
16:00 6,483.07 6,483.07 6,478.28 6,478.28 12,126.2K
16:01 6,478.46 6,479.87 6,478.46 6,478.91 8,592.3K
16:02 6,477.00 6,479.74 6,477.00 6,479.74 11,818.1K
16:03 6,481.33 6,482.94 6,481.33 6,482.06 3,326.2K
16:04 6,481.49 6,481.67 6,479.15 6,479.15 7,567.7K
16:05 6,480.51 6,481.49 6,480.26 6,481.46 9,814.6K
16:06 6,481.46 6,483.69 6,481.46 6,483.69 9,293.3K
16:07 6,482.99 6,482.99 6,482.65 6,482.65 5,136.8K
16:08 6,483.25 6,483.88 6,482.51 6,482.51 6,729.4K
16:09 6,483.72 6,484.16 6,483.17 6,483.17 5,754.7K
16:10 6,483.10 6,483.17 6,482.81 6,482.94 4,656.6K
16:11 6,482.79 6,482.79 6,481.98 6,482.09 5,443.9K
16:12 6,481.49 6,481.68 6,480.97 6,481.43 10,491.7K
16:13 6,481.41 6,482.98 6,481.41 6,482.98 10,068.9K
16:14 6,481.56 6,482.07 6,481.48 6,481.48 7,650.7K
16:15 6,481.89 6,482.48 6,481.89 6,482.48 5,406.9K
16:16 6,482.76 6,483.30 6,482.76 6,483.16 6,256.4K
16:17 6,483.17 6,484.00 6,483.10 6,484.00 12,933.7K
16:18 6,485.04 6,490.13 6,485.04 6,490.13 35,453.8K
16:19 6,488.61 6,491.57 6,488.61 6,491.16 22,537.1K
16:20 6,493.88 6,494.34 6,493.88 6,494.28 19,847.6K
16:21 6,503.62 6,505.33 6,502.03 6,503.67 60,124.9K
16:22 6,504.06 6,508.08 6,504.06 6,508.08 29,210.1K
16:23 6,505.97 6,509.17 6,505.60 6,505.60 24,379.9K
16:24 6,505.43 6,505.43 6,502.48 6,502.48 20,764.3K
16:25 6,502.11 6,502.36 6,500.76 6,500.76 21,603.0K
16:26 6,499.23 6,501.64 6,499.23 6,501.64 11,552.3K
16:27 6,501.21 6,501.21 6,500.43 6,500.43 11,255.1K
16:28 6,499.31 6,500.69 6,499.19 6,500.69 13,761.2K
16:29 6,500.08 6,500.34 6,499.51 6,500.34 11,006.5K
16:30 6,499.61 6,500.13 6,498.96 6,498.96 10,568.2K
16:31 6,499.94 6,499.94 6,497.69 6,497.69 12,631.1K
16:32 6,497.14 6,498.63 6,497.14 6,498.01 12,804.0K
16:33 6,499.57 6,499.57 6,498.43 6,499.53 12,156.1K
16:34 6,500.01 6,500.01 6,498.34 6,498.34 15,872.7K
16:35 6,497.50 6,497.50 6,493.53 6,493.53 19,403.7K
16:36 6,492.56 6,492.56 6,490.96 6,491.67 13,983.2K
16:37 6,495.07 6,495.07 6,494.33 6,494.44 16,759.4K
16:38 6,498.30 6,498.30 6,496.18 6,496.18 11,105.7K
16:39 6,496.31 6,497.31 6,496.24 6,497.31 11,659.3K
16:40 6,497.07 6,502.18 6,497.07 6,499.72 12,432.1K
16:41 6,497.52 6,497.52 6,494.07 6,494.07 8,993.0K
16:42 6,494.69 6,496.89 6,494.69 6,495.85 7,581.7K
16:43 6,494.66 6,495.13 6,494.31 6,494.52 8,033.3K
16:44 6,494.04 6,495.84 6,494.04 6,495.84 5,105.7K
16:45 6,495.68 6,498.66 6,495.68 6,498.66 12,548.0K
16:46 6,498.57 6,498.57 6,496.59 6,496.59 5,279.9K
16:47 6,495.63 6,495.63 6,493.81 6,494.31 6,468.8K
16:48 6,492.38 6,492.38 6,490.99 6,490.99 25,687.8K
16:49 6,491.78 6,492.05 6,491.16 6,491.16 9,338.2K
16:50 6,492.40 6,492.40 6,488.73 6,488.73 13,455.6K
16:51 6,488.85 6,488.85 6,485.26 6,485.26 25,295.0K
16:52 6,485.92 6,486.83 6,485.53 6,486.55 6,029.7K
16:53 6,484.71 6,484.71 6,483.95 6,483.95 9,645.5K
16:54 6,483.04 6,483.41 6,481.17 6,481.17 13,402.4K
16:55 6,480.68 6,480.68 6,479.49 6,479.49 14,498.2K
16:56 6,479.70 6,479.70 6,478.98 6,478.98 16,611.6K
16:57 6,478.63 6,479.37 6,477.61 6,478.03 12,442.7K
16:58 6,478.57 6,480.67 6,478.57 6,480.67 11,183.7K
16:59 6,478.47 6,482.74 6,478.47 6,482.74 20,165.1K
17:00 6,482.12 6,487.13 6,482.12 6,487.13 10,570.7K
17:01 6,488.90 6,491.15 6,488.90 6,491.15 13,890.2K
17:02 6,490.86 6,490.86 6,490.40 6,490.72 16,642.0K
17:03 6,494.02 6,494.02 6,491.78 6,491.78 9,444.0K
17:04 6,490.38 6,491.38 6,489.99 6,489.99 4,266.0K
17:05 6,489.63 6,489.63 6,487.98 6,488.39 9,783.0K
17:06 6,487.71 6,487.71 6,486.43 6,486.78 2,993.2K
17:07 6,486.23 6,486.90 6,486.23 6,486.57 2,935.1K
17:08 6,486.88 6,486.88 6,483.21 6,483.21 15,055.7K
17:09 6,480.17 6,480.17 6,476.98 6,476.98 22,511.4K
17:10 6,476.13 6,478.29 6,476.13 6,478.29 18,607.8K
17:11 6,479.63 6,481.11 6,479.63 6,481.11 8,118.5K
17:12 6,480.94 6,481.67 6,480.94 6,481.43 12,653.3K
17:13 6,480.15 6,480.58 6,480.15 6,480.58 5,045.0K
17:14 6,478.84 6,482.90 6,478.84 6,482.90 14,205.3K
17:15 6,482.71 6,483.84 6,482.71 6,483.84 3,536.8K
17:16 6,484.48 6,485.72 6,484.48 6,485.72 3,099.5K
17:17 6,485.73 6,485.73 6,484.37 6,484.37 6,681.8K
17:18 6,485.08 6,486.99 6,485.08 6,486.99 4,236.4K
17:19 6,487.94 6,489.42 6,487.87 6,489.42 13,259.1K
17:20 6,490.23 6,497.38 6,490.23 6,495.72 45,706.2K
17:21 6,495.90 6,495.90 6,490.10 6,490.10 25,279.2K
17:22 6,490.33 6,490.33 6,487.97 6,487.97 10,332.2K
17:23 6,488.74 6,490.40 6,487.78 6,487.78 13,703.8K
17:24 6,487.61 6,487.61 6,483.29 6,483.29 19,107.6K
17:25 6,482.16 6,482.69 6,481.59 6,481.59 17,949.6K
17:26 6,481.10 6,481.12 6,479.98 6,480.65 15,731.7K
17:27 6,480.32 6,480.52 6,479.86 6,479.86 36,128.4K
17:28 6,481.31 6,481.93 6,481.06 6,481.93 27,146.5K
17:29 6,480.58 6,481.59 6,479.23 6,481.59 11,266.3K
17:30 6,483.03 6,483.03 6,482.13 6,482.13 3,890.2K
17:31 6,482.64 6,483.04 6,481.66 6,481.66 2,943.6K
17:32 6,482.45 6,483.38 6,482.45 6,483.20 4,834.8K
17:33 6,484.23 6,484.23 6,483.12 6,483.38 3,895.6K
17:34 6,484.22 6,484.22 6,482.36 6,482.36 11,941.0K
17:35 6,481.81 6,481.81 6,481.16 6,481.16 11,458.7K
17:36 6,482.18 6,483.24 6,482.18 6,483.24 15,845.1K
17:37 6,483.56 6,483.56 6,482.01 6,482.01 11,487.4K
17:38 6,482.10 6,482.10 6,476.95 6,476.95 15,046.6K
17:39 6,477.11 6,477.11 6,472.23 6,472.23 27,111.2K
17:40 6,471.84 6,471.89 6,468.08 6,468.08 26,102.0K
17:41 6,469.65 6,470.87 6,469.65 6,470.41 19,557.0K
17:42 6,468.16 6,468.16 6,465.31 6,465.36 54,891.7K
17:43 6,465.76 6,465.76 6,462.88 6,462.88 32,325.2K
17:44 6,462.55 6,462.55 6,458.91 6,462.11 21,244.1K
17:45 6,463.95 6,463.95 6,460.69 6,461.98 37,278.3K
17:46 6,463.11 6,465.36 6,463.11 6,465.36 33,413.1K
17:47 6,465.05 6,465.05 6,461.61 6,461.61 26,666.6K
17:48 6,461.52 6,465.41 6,461.52 6,465.41 24,671.6K
17:49 6,465.50 6,466.56 6,465.32 6,466.56 27,599.7K
17:50 6,466.61 6,467.62 6,466.01 6,466.15 48,536.0K
17:51 6,465.86 6,465.86 6,463.09 6,463.09 21,550.3K
17:52 6,462.23 6,462.23 6,460.77 6,462.23 21,492.6K
17:53 6,461.68 6,464.41 6,461.68 6,464.41 28,263.1K
17:54 6,465.22 6,465.96 6,463.21 6,463.21 26,245.1K
17:55 6,461.07 6,462.17 6,458.76 6,458.76 30,027.9K
17:56 6,457.03 6,457.03 6,440.49 6,442.98 137,532.0K
17:57 6,442.71 6,444.66 6,442.21 6,444.66 48,429.0K
17:58 6,443.24 6,444.28 6,442.93 6,442.93 29,135.7K
17:59 6,442.83 6,442.83 6,440.97 6,441.22 28,053.3K
18:00 6,440.66 6,440.66 6,434.17 6,434.17 51,736.3K
18:01 6,434.25 6,434.25 6,428.60 6,428.60 68,078.2K
18:02 6,427.07 6,430.04 6,425.27 6,430.04 84,444.6K
18:03 6,430.12 6,433.05 6,427.25 6,427.25 35,917.3K
18:04 6,425.77 6,428.41 6,425.77 6,428.41 23,092.3K
18:05 6,426.26 6,428.53 6,425.57 6,428.53 49,570.6K
18:06 6,428.05 6,436.00 6,428.05 6,436.00 27,785.9K
18:07 6,430.24 6,435.85 6,430.24 6,435.85 33,061.4K
18:08 6,436.39 6,436.39 6,432.88 6,434.67 55,332.8K
18:09 6,435.12 6,442.50 6,435.12 6,441.37 37,611.8K
18:10 6,443.15 6,443.15 6,437.95 6,437.95 19,350.1K
18:11 6,437.33 6,439.80 6,437.33 6,438.56 25,677.3K
18:12 6,442.99 6,442.99 6,440.62 6,442.06 21,086.4K
18:13 6,442.07 6,442.57 6,442.07 6,442.57 19,398.9K
18:14 6,445.19 6,445.25 6,441.05 6,441.05 9,859.7K
18:15 6,436.67 6,443.03 6,436.67 6,443.03 22,764.0K
18:16 6,442.03 6,442.03 6,433.69 6,436.16 20,869.2K
18:17 6,440.42 6,440.69 6,440.17 6,440.17 13,497.2K
18:18 6,440.70 6,441.78 6,439.13 6,441.78 32,405.7K
18:19 6,444.15 6,446.37 6,443.98 6,445.59 19,399.6K
18:20 6,446.26 6,446.26 6,446.07 6,446.21 11,430.0K
18:21 6,443.79 6,443.79 6,440.94 6,441.38 16,023.5K
18:22 6,440.26 6,441.28 6,440.26 6,441.28 5,796.9K
18:23 6,441.64 6,443.64 6,441.64 6,443.64 3,858.0K
18:24 6,444.38 6,444.84 6,444.29 6,444.84 6,032.5K
18:25 6,446.28 6,447.13 6,446.28 6,446.63 9,286.0K
18:26 6,445.58 6,448.76 6,445.58 6,448.54 11,698.5K
18:27 6,448.62 6,448.90 6,448.28 6,448.89 6,698.5K
18:28 6,448.89 6,448.89 6,443.65 6,445.72 7,439.6K
18:29 6,444.47 6,448.70 6,444.47 6,448.70 7,891.0K
18:30 6,446.97 6,451.44 6,446.97 6,451.44 15,595.6K
18:31 6,450.45 6,451.62 6,450.21 6,450.21 5,341.9K
18:32 6,451.28 6,452.26 6,450.78 6,450.78 7,586.9K
18:33 6,451.90 6,454.54 6,451.90 6,453.79 10,855.5K
18:34 6,453.17 6,453.89 6,452.25 6,452.25 13,046.7K
18:35 6,451.65 6,451.65 6,445.86 6,445.86 18,368.4K
18:36 6,444.38 6,444.38 6,441.01 6,442.26 15,351.8K
18:37 6,439.70 6,439.70 6,438.71 6,438.71 6,678.2K
18:38 6,439.60 6,439.60 6,437.78 6,437.78 4,126.8K
18:39 6,438.31 6,438.55 6,436.33 6,436.33 5,603.4K
18:40 6,437.34 6,437.34 6,437.34 6,437.34 2,014.8K
18:51 6,430.30 6,430.30 6,430.30 6,430.30 44,039.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles