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 6,136.90 6,136.90 6,129.34 6,129.34 1,426.7K
09:51 6,130.35 6,132.69 6,129.60 6,132.69 1,942.7K
09:52 6,133.11 6,134.00 6,133.04 6,134.00 2,990.7K
09:53 6,133.98 6,134.95 6,133.43 6,134.95 4,664.5K
09:54 6,134.37 6,135.18 6,134.10 6,134.86 1,716.7K
09:55 6,134.76 6,134.83 6,134.16 6,134.49 3,256.9K
09:56 6,134.36 6,135.25 6,134.36 6,135.25 1,459.5K
09:57 6,135.85 6,135.85 6,135.41 6,135.42 1,098.0K
09:58 6,135.37 6,135.66 6,135.37 6,135.64 1,570.7K
09:59 6,135.33 6,135.67 6,135.00 6,135.00 2,121.4K
10:00 6,134.15 6,134.15 6,130.61 6,130.61 8,001.7K
10:01 6,131.19 6,131.19 6,129.16 6,130.15 8,156.3K
10:02 6,129.13 6,129.30 6,128.70 6,128.70 8,296.1K
10:03 6,128.67 6,128.67 6,127.93 6,127.94 8,893.3K
10:04 6,126.92 6,126.92 6,124.82 6,125.04 9,900.6K
10:05 6,125.57 6,126.02 6,124.91 6,124.91 15,269.2K
10:06 6,124.92 6,124.92 6,123.77 6,123.77 9,229.2K
10:07 6,122.70 6,124.58 6,122.70 6,124.58 7,225.1K
10:08 6,124.18 6,124.18 6,118.93 6,118.93 14,460.1K
10:09 6,120.37 6,120.37 6,117.80 6,117.80 7,733.9K
10:10 6,118.72 6,118.72 6,114.59 6,114.59 20,359.4K
10:11 6,114.72 6,115.85 6,114.72 6,115.85 17,797.7K
10:12 6,115.96 6,116.04 6,115.14 6,115.14 5,244.4K
10:13 6,119.17 6,119.17 6,117.64 6,117.64 12,589.6K
10:14 6,118.10 6,119.65 6,118.10 6,118.46 5,290.8K
10:15 6,118.10 6,118.10 6,115.30 6,116.57 12,113.3K
10:16 6,116.40 6,116.63 6,115.95 6,116.18 8,843.7K
10:17 6,115.90 6,115.90 6,114.84 6,115.36 10,901.5K
10:18 6,114.46 6,115.17 6,113.91 6,113.91 2,964.1K
10:19 6,113.92 6,114.57 6,113.86 6,114.57 3,570.7K
10:20 6,115.33 6,115.95 6,115.29 6,115.32 4,454.2K
10:21 6,119.56 6,119.56 6,114.61 6,114.61 25,237.5K
10:22 6,114.45 6,114.45 6,109.30 6,109.30 13,653.3K
10:23 6,109.07 6,110.29 6,109.07 6,110.09 8,948.8K
10:24 6,110.19 6,110.19 6,105.86 6,105.86 17,005.9K
10:25 6,107.26 6,109.02 6,107.26 6,108.86 11,796.1K
10:26 6,109.89 6,110.26 6,109.22 6,110.13 11,043.1K
10:27 6,109.93 6,110.33 6,109.63 6,110.33 14,339.5K
10:28 6,109.58 6,109.83 6,106.98 6,109.83 10,881.1K
10:29 6,111.46 6,111.46 6,108.49 6,108.49 36,775.4K
10:30 6,107.84 6,107.84 6,100.73 6,100.97 25,784.5K
10:31 6,100.82 6,102.27 6,100.82 6,100.93 15,200.0K
10:32 6,100.84 6,105.48 6,100.84 6,105.06 19,955.7K
10:33 6,102.84 6,103.68 6,102.40 6,102.40 29,618.9K
10:34 6,104.42 6,109.16 6,104.42 6,104.59 10,432.8K
10:35 6,102.59 6,102.59 6,101.05 6,101.05 18,772.7K
10:36 6,100.78 6,101.78 6,098.16 6,098.19 25,028.0K
10:37 6,096.00 6,100.44 6,094.89 6,100.44 25,987.0K
10:38 6,098.81 6,098.81 6,098.03 6,098.03 6,073.0K
10:39 6,098.15 6,098.15 6,096.78 6,096.78 14,842.3K
10:40 6,095.82 6,097.15 6,094.96 6,097.15 9,105.4K
10:41 6,097.90 6,101.02 6,097.90 6,101.02 10,910.4K
10:42 6,101.44 6,101.81 6,101.13 6,101.13 4,733.2K
10:43 6,099.32 6,099.32 6,097.22 6,097.22 19,121.1K
10:44 6,096.64 6,096.80 6,095.65 6,095.65 17,227.4K
10:45 6,093.44 6,095.18 6,092.74 6,095.07 16,646.1K
10:46 6,093.17 6,093.57 6,092.87 6,093.57 23,311.0K
10:47 6,093.59 6,094.22 6,092.13 6,092.13 8,539.5K
10:48 6,092.47 6,093.83 6,092.47 6,093.64 13,259.8K
10:49 6,096.49 6,097.22 6,096.49 6,097.12 5,436.7K
10:50 6,093.19 6,093.19 6,090.41 6,091.87 26,530.8K
10:51 6,091.11 6,092.97 6,091.00 6,092.97 22,165.7K
10:52 6,090.71 6,090.71 6,088.55 6,088.75 20,904.8K
10:53 6,088.94 6,092.79 6,088.94 6,092.79 11,935.0K
10:54 6,092.32 6,092.32 6,085.54 6,085.54 47,218.3K
10:55 6,082.58 6,082.58 6,079.96 6,079.96 48,240.9K
10:56 6,080.90 6,080.90 6,077.81 6,078.50 39,763.8K
10:57 6,079.10 6,081.06 6,079.10 6,080.71 58,875.7K
10:58 6,077.63 6,079.04 6,077.63 6,078.46 28,540.0K
10:59 6,078.26 6,079.49 6,077.33 6,079.49 32,863.1K
11:00 6,077.17 6,077.17 6,075.21 6,075.82 26,485.1K
11:01 6,076.23 6,083.45 6,076.23 6,083.45 21,023.0K
11:02 6,081.78 6,084.47 6,081.78 6,084.47 12,020.5K
11:03 6,085.81 6,086.46 6,084.95 6,084.95 18,226.3K
11:04 6,085.41 6,086.81 6,085.24 6,086.79 9,846.4K
11:05 6,087.56 6,089.76 6,087.56 6,089.76 15,247.8K
11:06 6,089.42 6,092.58 6,089.34 6,092.58 14,151.9K
11:07 6,092.52 6,093.78 6,091.77 6,093.78 20,900.3K
11:08 6,094.05 6,094.05 6,093.38 6,093.97 25,106.4K
11:09 6,093.74 6,098.66 6,093.64 6,098.66 20,295.9K
11:10 6,098.88 6,098.88 6,095.41 6,096.84 12,607.6K
11:11 6,097.08 6,097.23 6,096.56 6,096.56 15,225.1K
11:12 6,095.82 6,096.28 6,095.82 6,096.12 6,296.3K
11:13 6,095.85 6,096.76 6,095.85 6,096.76 11,298.1K
11:14 6,095.92 6,098.18 6,095.68 6,097.23 10,330.5K
11:15 6,095.00 6,095.00 6,091.56 6,091.56 9,969.3K
11:16 6,090.84 6,091.33 6,090.84 6,091.33 8,803.6K
11:17 6,091.10 6,091.35 6,090.37 6,091.30 10,180.0K
11:18 6,091.19 6,091.19 6,088.36 6,088.36 14,372.8K
11:19 6,088.06 6,088.18 6,087.69 6,087.79 10,507.4K
11:20 6,087.29 6,087.72 6,087.27 6,087.43 7,699.4K
11:21 6,088.75 6,088.75 6,086.04 6,086.04 12,340.3K
11:22 6,087.26 6,087.26 6,084.23 6,084.23 25,361.9K
11:23 6,083.75 6,087.53 6,083.75 6,087.53 22,872.6K
11:24 6,086.69 6,086.69 6,086.43 6,086.62 4,641.6K
11:25 6,086.24 6,088.02 6,086.24 6,087.67 20,897.7K
11:26 6,086.75 6,086.75 6,085.53 6,085.60 22,688.4K
11:27 6,085.19 6,085.19 6,082.51 6,082.51 15,394.0K
11:28 6,081.36 6,082.78 6,081.36 6,082.23 16,235.5K
11:29 6,080.24 6,080.69 6,079.68 6,080.69 15,495.4K
11:30 6,080.59 6,086.30 6,080.59 6,086.30 26,838.2K
11:31 6,083.39 6,086.56 6,083.39 6,086.56 10,740.4K
11:32 6,086.15 6,088.28 6,086.12 6,086.31 21,571.5K
11:33 6,085.96 6,086.83 6,085.96 6,086.36 4,778.9K
11:34 6,087.89 6,091.22 6,087.89 6,089.78 7,700.8K
11:35 6,089.16 6,089.16 6,086.97 6,086.97 9,641.4K
11:36 6,086.71 6,086.71 6,083.43 6,083.43 6,773.3K
11:37 6,083.40 6,084.41 6,081.70 6,081.70 7,657.7K
11:38 6,082.20 6,083.02 6,082.20 6,082.51 7,510.2K
11:39 6,081.11 6,082.93 6,081.11 6,082.45 16,157.4K
11:40 6,082.17 6,083.05 6,082.06 6,082.06 3,859.3K
11:41 6,081.68 6,082.89 6,081.68 6,082.45 7,235.5K
11:42 6,082.51 6,082.79 6,082.51 6,082.70 2,528.5K
11:43 6,081.80 6,085.01 6,081.80 6,084.67 13,879.0K
11:44 6,084.97 6,085.13 6,084.78 6,085.13 5,998.4K
11:45 6,086.55 6,087.39 6,085.70 6,085.70 12,461.6K
11:46 6,084.55 6,084.55 6,081.42 6,081.42 4,495.5K
11:47 6,081.91 6,083.61 6,081.91 6,083.61 2,838.5K
11:48 6,083.86 6,085.77 6,083.86 6,085.77 3,966.4K
11:49 6,085.80 6,088.14 6,085.80 6,088.14 7,983.9K
11:50 6,087.71 6,088.19 6,087.71 6,088.01 6,724.0K
11:51 6,086.60 6,086.73 6,086.33 6,086.73 5,193.0K
11:52 6,087.24 6,087.24 6,086.74 6,086.74 5,211.2K
11:53 6,086.65 6,086.73 6,085.73 6,086.06 8,906.2K
11:54 6,085.90 6,086.23 6,085.22 6,085.22 5,533.3K
11:55 6,084.65 6,084.65 6,084.00 6,084.16 9,718.8K
11:56 6,083.74 6,083.86 6,081.53 6,081.53 3,993.3K
11:57 6,081.16 6,081.48 6,081.08 6,081.08 3,889.6K
11:58 6,080.74 6,080.84 6,080.04 6,080.04 6,294.7K
11:59 6,079.48 6,081.33 6,079.48 6,081.33 4,518.1K
12:00 6,082.31 6,082.31 6,079.93 6,079.93 5,425.9K
12:01 6,080.22 6,080.39 6,079.70 6,080.39 3,839.1K
12:02 6,079.78 6,080.03 6,079.28 6,079.28 10,527.4K
12:03 6,079.38 6,080.92 6,079.38 6,079.99 2,855.2K
12:04 6,080.74 6,081.89 6,080.30 6,081.89 3,827.1K
12:05 6,081.80 6,082.91 6,081.80 6,082.33 6,996.6K
12:06 6,082.63 6,082.63 6,081.18 6,081.18 6,577.0K
12:07 6,081.62 6,081.62 6,080.50 6,080.50 3,559.8K
12:08 6,079.91 6,079.91 6,078.28 6,078.28 4,361.5K
12:09 6,077.47 6,077.47 6,076.31 6,076.31 9,505.3K
12:10 6,074.21 6,074.21 6,071.22 6,071.22 18,895.4K
12:11 6,070.31 6,072.01 6,070.31 6,071.55 15,606.9K
12:12 6,070.90 6,071.18 6,068.76 6,068.76 10,641.0K
12:13 6,069.21 6,071.45 6,069.21 6,070.59 15,088.0K
12:14 6,071.76 6,071.86 6,071.57 6,071.86 34,121.0K
12:15 6,071.01 6,072.80 6,071.01 6,072.80 21,814.7K
12:16 6,075.43 6,078.60 6,075.43 6,078.29 26,360.0K
12:17 6,078.70 6,079.69 6,078.59 6,079.27 14,922.2K
12:18 6,078.07 6,078.92 6,077.75 6,078.14 7,857.3K
12:19 6,078.35 6,080.56 6,078.35 6,080.56 16,263.1K
12:20 6,081.78 6,082.57 6,080.30 6,082.57 18,818.0K
12:21 6,083.17 6,083.17 6,082.22 6,082.22 9,155.3K
12:22 6,082.87 6,089.07 6,082.87 6,089.07 35,901.9K
12:23 6,089.03 6,089.03 6,088.58 6,088.71 10,790.7K
12:24 6,090.58 6,090.58 6,088.78 6,088.78 15,083.2K
12:25 6,089.15 6,089.25 6,088.11 6,088.11 11,281.9K
12:26 6,088.25 6,088.25 6,087.67 6,087.67 7,338.4K
12:27 6,087.77 6,091.48 6,087.77 6,091.48 27,206.7K
12:28 6,092.37 6,092.37 6,091.19 6,092.03 5,901.0K
12:29 6,092.04 6,092.04 6,087.11 6,087.11 17,617.4K
12:30 6,087.78 6,089.01 6,087.78 6,088.30 10,291.8K
12:31 6,087.68 6,087.68 6,086.63 6,087.44 15,390.3K
12:32 6,086.84 6,088.92 6,086.84 6,088.92 8,688.5K
12:33 6,088.39 6,089.41 6,088.31 6,088.31 10,496.7K
12:34 6,088.50 6,091.54 6,088.50 6,091.54 14,670.8K
12:35 6,094.01 6,094.40 6,092.53 6,092.53 12,095.1K
12:36 6,090.07 6,090.27 6,089.16 6,090.27 5,412.0K
12:37 6,089.93 6,090.40 6,089.23 6,089.89 5,673.2K
12:38 6,089.71 6,090.37 6,089.71 6,089.75 6,119.0K
12:39 6,089.05 6,089.05 6,088.40 6,088.40 6,191.1K
12:40 6,088.53 6,088.53 6,087.25 6,087.74 7,455.0K
12:41 6,088.28 6,089.58 6,088.28 6,089.58 2,236.7K
12:42 6,089.84 6,090.39 6,089.77 6,089.77 2,599.0K
12:43 6,090.25 6,090.89 6,090.25 6,090.89 4,844.7K
12:44 6,090.88 6,093.41 6,090.88 6,093.16 8,806.4K
12:45 6,092.97 6,093.37 6,092.71 6,092.71 4,674.9K
12:46 6,094.31 6,095.39 6,094.31 6,095.35 9,516.8K
12:47 6,099.26 6,102.39 6,099.26 6,099.88 11,705.8K
12:48 6,103.13 6,103.13 6,101.29 6,101.29 20,451.3K
12:49 6,100.86 6,102.29 6,100.86 6,102.29 14,378.5K
12:50 6,101.27 6,103.20 6,101.27 6,103.13 4,526.9K
12:51 6,102.97 6,105.69 6,102.97 6,105.69 8,390.2K
12:52 6,106.60 6,108.57 6,105.93 6,108.57 24,941.5K
12:53 6,108.64 6,108.64 6,108.36 6,108.36 7,203.0K
12:54 6,106.79 6,106.79 6,106.13 6,106.41 4,675.9K
12:55 6,106.61 6,106.94 6,105.34 6,105.34 8,329.9K
12:56 6,104.59 6,104.59 6,103.07 6,103.07 10,690.6K
12:57 6,101.37 6,102.30 6,101.37 6,102.21 12,573.0K
12:58 6,103.70 6,104.52 6,103.50 6,104.52 4,409.6K
12:59 6,104.65 6,104.78 6,104.08 6,104.42 5,370.3K
13:00 6,103.89 6,103.89 6,101.05 6,101.05 3,806.9K
13:01 6,100.44 6,103.77 6,100.44 6,102.78 9,540.5K
13:02 6,101.98 6,101.98 6,100.45 6,100.45 14,151.5K
13:03 6,100.81 6,100.90 6,099.97 6,099.97 3,045.2K
13:04 6,099.21 6,100.49 6,099.21 6,100.44 3,250.9K
13:05 6,100.06 6,103.01 6,100.06 6,103.01 2,269.8K
13:06 6,101.69 6,105.76 6,101.69 6,105.76 15,737.9K
13:07 6,105.38 6,106.11 6,105.38 6,105.66 3,463.5K
13:08 6,106.70 6,107.24 6,103.70 6,103.70 5,292.6K
13:09 6,102.76 6,102.76 6,100.18 6,101.10 5,502.7K
13:10 6,099.95 6,099.95 6,099.37 6,099.68 4,389.2K
13:11 6,100.86 6,100.88 6,100.27 6,100.88 1,233.2K
13:12 6,100.14 6,100.14 6,098.15 6,098.15 5,284.7K
13:13 6,097.71 6,097.71 6,096.45 6,096.57 7,438.2K
13:14 6,094.65 6,094.65 6,092.71 6,092.71 8,586.7K
13:15 6,092.29 6,092.98 6,092.13 6,092.13 2,656.1K
13:16 6,091.90 6,093.72 6,091.90 6,093.28 8,318.3K
13:17 6,093.22 6,093.22 6,092.05 6,092.05 2,351.6K
13:18 6,091.39 6,093.11 6,091.39 6,093.11 4,784.1K
13:19 6,093.29 6,093.35 6,092.38 6,093.35 4,264.0K
13:20 6,093.39 6,096.97 6,093.39 6,096.97 4,139.4K
13:21 6,094.83 6,095.20 6,092.70 6,092.70 4,558.7K
13:22 6,089.68 6,089.68 6,089.10 6,089.43 7,552.3K
13:23 6,089.05 6,089.67 6,089.05 6,089.67 2,443.0K
13:24 6,089.52 6,089.92 6,089.08 6,089.08 2,135.7K
13:25 6,088.92 6,088.92 6,088.26 6,088.73 4,210.1K
13:26 6,088.58 6,089.95 6,088.58 6,089.09 5,297.5K
13:27 6,089.39 6,091.49 6,089.39 6,091.49 2,330.9K
13:28 6,091.49 6,095.16 6,091.49 6,094.35 6,750.7K
13:29 6,093.63 6,097.37 6,093.63 6,097.13 5,815.8K
13:30 6,096.21 6,096.28 6,095.36 6,095.36 4,051.8K
13:31 6,095.74 6,095.74 6,093.66 6,094.15 5,557.0K
13:32 6,094.28 6,094.28 6,091.64 6,091.64 5,210.9K
13:33 6,087.09 6,087.09 6,082.24 6,083.72 31,730.9K
13:34 6,084.45 6,085.96 6,084.38 6,084.97 5,891.8K
13:35 6,085.34 6,087.03 6,085.34 6,087.03 3,582.8K
13:36 6,087.30 6,090.03 6,087.30 6,088.73 7,370.9K
13:37 6,087.74 6,088.86 6,087.24 6,087.24 3,686.2K
13:38 6,086.29 6,087.75 6,086.12 6,087.75 2,002.2K
13:39 6,088.86 6,088.95 6,088.69 6,088.69 5,871.6K
13:40 6,089.52 6,089.52 6,087.64 6,088.15 7,890.5K
13:41 6,088.25 6,088.25 6,087.98 6,087.98 2,527.5K
13:42 6,089.03 6,089.91 6,088.39 6,089.91 17,532.4K
13:43 6,089.99 6,091.04 6,089.99 6,090.60 5,492.3K
13:44 6,089.91 6,092.84 6,089.91 6,092.84 9,293.8K
13:45 6,093.88 6,096.63 6,093.88 6,096.63 13,985.6K
13:46 6,096.19 6,096.56 6,095.64 6,095.64 7,951.1K
13:47 6,095.93 6,095.93 6,095.35 6,095.35 7,082.7K
13:48 6,096.06 6,096.06 6,094.61 6,094.61 5,798.2K
13:49 6,094.58 6,095.18 6,094.58 6,095.05 7,676.0K
13:50 6,095.20 6,096.72 6,095.20 6,096.72 6,197.7K
13:51 6,096.98 6,097.70 6,096.79 6,096.79 5,421.1K
13:52 6,096.92 6,097.99 6,096.09 6,096.09 8,350.1K
13:53 6,095.67 6,096.22 6,095.12 6,096.10 2,877.3K
13:54 6,096.27 6,096.27 6,095.80 6,096.04 2,226.1K
13:55 6,096.95 6,097.97 6,096.95 6,097.97 2,269.8K
13:56 6,097.96 6,098.90 6,097.96 6,098.90 3,759.7K
13:57 6,100.62 6,104.56 6,100.62 6,104.19 26,795.3K
13:58 6,107.03 6,108.85 6,107.03 6,108.85 28,675.3K
13:59 6,109.14 6,110.64 6,109.14 6,110.64 23,008.9K
14:00 6,111.70 6,115.05 6,111.70 6,115.05 16,776.2K
14:01 6,114.79 6,115.03 6,113.86 6,114.00 9,563.2K
14:02 6,112.87 6,112.87 6,111.74 6,111.79 13,099.1K
14:03 6,113.13 6,113.20 6,112.33 6,112.33 3,462.7K
14:04 6,112.60 6,112.60 6,111.45 6,111.84 6,014.2K
14:05 6,111.65 6,112.57 6,111.65 6,112.57 10,482.5K
14:06 6,112.29 6,115.00 6,112.29 6,115.00 7,367.5K
14:07 6,114.60 6,115.16 6,112.54 6,112.54 10,539.5K
14:08 6,111.14 6,111.58 6,110.77 6,111.58 4,237.3K
14:09 6,112.17 6,112.37 6,111.21 6,111.21 2,726.3K
14:10 6,111.14 6,111.31 6,110.28 6,110.28 3,380.4K
14:11 6,109.22 6,109.22 6,107.41 6,107.41 9,763.0K
14:12 6,107.65 6,109.26 6,107.65 6,109.26 3,774.0K
14:13 6,109.43 6,110.08 6,109.00 6,109.00 3,019.5K
14:14 6,109.11 6,110.38 6,109.11 6,110.14 2,536.7K
14:15 6,109.38 6,112.17 6,109.38 6,112.17 3,929.9K
14:16 6,111.36 6,113.33 6,111.36 6,113.33 3,951.6K
14:17 6,114.61 6,114.61 6,112.89 6,112.89 9,960.2K
14:18 6,112.90 6,112.90 6,109.57 6,109.57 7,513.0K
14:19 6,108.17 6,109.51 6,108.17 6,109.47 15,845.1K
14:20 6,109.73 6,111.85 6,109.73 6,111.85 17,924.4K
14:21 6,112.08 6,112.81 6,111.95 6,112.81 11,320.5K
14:22 6,113.64 6,113.64 6,112.29 6,113.36 21,668.4K
14:23 6,114.16 6,114.16 6,111.34 6,111.34 13,902.1K
14:24 6,111.90 6,112.11 6,110.42 6,110.42 9,405.3K
14:25 6,110.92 6,112.41 6,110.92 6,112.33 4,023.6K
14:26 6,112.34 6,113.27 6,112.34 6,113.27 2,836.8K
14:27 6,113.02 6,114.48 6,113.02 6,114.48 3,649.9K
14:28 6,115.28 6,117.12 6,115.28 6,115.61 5,081.7K
14:29 6,114.39 6,116.41 6,114.39 6,116.41 10,532.0K
14:30 6,116.85 6,116.85 6,113.56 6,113.56 13,974.3K
14:31 6,113.80 6,115.69 6,113.80 6,115.69 4,104.1K
14:32 6,116.18 6,119.19 6,116.18 6,119.19 8,517.1K
14:33 6,117.22 6,118.29 6,117.22 6,117.42 3,195.8K
14:34 6,118.05 6,118.12 6,117.61 6,118.02 8,061.7K
14:35 6,117.76 6,120.22 6,117.76 6,120.22 9,533.7K
14:36 6,120.07 6,120.38 6,119.17 6,119.34 7,440.0K
14:37 6,119.28 6,120.67 6,118.65 6,118.65 11,486.7K
14:38 6,118.82 6,119.73 6,118.81 6,119.73 17,824.6K
14:39 6,119.07 6,119.07 6,116.23 6,116.85 7,247.0K
14:40 6,118.17 6,118.17 6,116.35 6,116.46 3,506.3K
14:41 6,116.93 6,117.41 6,116.93 6,117.03 4,372.3K
14:42 6,117.23 6,117.23 6,116.14 6,116.14 2,780.3K
14:43 6,116.12 6,116.12 6,113.87 6,113.87 12,111.4K
14:44 6,113.66 6,113.66 6,112.62 6,112.62 5,480.6K
14:45 6,111.60 6,112.18 6,111.34 6,111.34 2,589.6K
14:46 6,112.11 6,112.11 6,111.08 6,112.02 6,150.6K
14:47 6,112.81 6,119.40 6,112.81 6,119.40 14,595.1K
14:48 6,119.18 6,119.18 6,118.22 6,118.33 12,334.3K
14:49 6,117.47 6,117.47 6,116.37 6,116.37 10,578.8K
14:50 6,117.73 6,117.73 6,115.94 6,116.40 11,813.0K
14:51 6,116.80 6,117.06 6,114.74 6,114.74 7,674.6K
14:52 6,114.71 6,115.33 6,114.10 6,114.43 4,697.3K
14:53 6,115.15 6,116.04 6,114.79 6,114.89 1,763.1K
14:54 6,114.82 6,114.82 6,112.12 6,112.12 3,816.0K
14:55 6,111.06 6,111.12 6,110.60 6,111.12 6,362.1K
14:56 6,109.88 6,109.99 6,109.66 6,109.66 8,328.5K
14:57 6,110.68 6,111.81 6,110.60 6,110.60 2,425.2K
14:58 6,110.56 6,111.36 6,110.44 6,111.36 4,729.6K
14:59 6,111.38 6,111.38 6,110.51 6,110.51 3,657.8K
15:00 6,110.24 6,111.82 6,110.24 6,111.82 12,603.5K
15:01 6,111.68 6,111.68 6,111.26 6,111.26 3,222.5K
15:02 6,111.47 6,112.19 6,111.47 6,112.19 6,205.7K
15:03 6,111.61 6,111.92 6,110.85 6,110.85 3,822.4K
15:04 6,110.73 6,112.93 6,110.73 6,111.47 8,628.9K
15:05 6,112.57 6,112.68 6,111.71 6,112.68 3,050.2K
15:06 6,112.16 6,112.16 6,109.66 6,109.66 27,008.5K
15:07 6,109.91 6,110.96 6,109.91 6,110.96 5,669.2K
15:08 6,110.68 6,110.78 6,110.02 6,110.02 6,375.4K
15:09 6,109.77 6,109.77 6,107.98 6,107.98 6,079.2K
15:10 6,107.19 6,107.43 6,107.17 6,107.17 7,047.2K
15:11 6,103.00 6,103.00 6,101.08 6,101.48 18,036.0K
15:12 6,101.78 6,105.11 6,101.78 6,105.11 10,172.1K
15:13 6,104.26 6,104.63 6,103.72 6,104.16 4,318.7K
15:14 6,104.27 6,104.28 6,103.75 6,103.75 2,214.7K
15:15 6,104.45 6,106.15 6,104.38 6,105.79 2,901.4K
15:16 6,105.86 6,105.90 6,104.74 6,104.74 3,207.5K
15:17 6,104.21 6,104.99 6,104.07 6,104.99 3,818.6K
15:18 6,105.79 6,106.92 6,105.79 6,106.16 8,800.0K
15:19 6,107.82 6,107.82 6,106.62 6,106.89 20,040.9K
15:20 6,107.55 6,107.55 6,106.51 6,106.51 16,581.8K
15:21 6,106.47 6,107.63 6,106.47 6,107.05 4,984.6K
15:22 6,105.47 6,106.58 6,105.31 6,106.58 8,816.8K
15:23 6,107.19 6,108.14 6,107.19 6,107.45 5,410.6K
15:24 6,108.65 6,108.65 6,106.89 6,106.89 4,361.2K
15:25 6,106.96 6,107.11 6,106.76 6,107.10 2,711.1K
15:26 6,107.07 6,107.31 6,105.76 6,107.29 12,684.9K
15:27 6,107.53 6,107.54 6,107.41 6,107.41 5,493.2K
15:28 6,106.84 6,107.73 6,106.71 6,107.73 3,665.3K
15:29 6,107.06 6,107.73 6,106.61 6,107.73 5,988.4K
15:30 6,108.70 6,108.70 6,107.50 6,107.95 3,589.2K
15:31 6,107.64 6,108.78 6,107.64 6,108.78 6,640.9K
15:32 6,108.39 6,110.12 6,108.39 6,110.12 2,864.7K
15:33 6,110.23 6,110.23 6,107.43 6,108.12 10,071.9K
15:34 6,108.19 6,108.19 6,107.39 6,107.53 4,090.0K
15:35 6,107.29 6,107.29 6,106.62 6,106.71 4,001.6K
15:36 6,106.64 6,106.96 6,106.58 6,106.96 4,008.0K
15:37 6,106.99 6,106.99 6,103.99 6,103.99 18,184.5K
15:38 6,104.12 6,104.12 6,103.15 6,103.15 5,629.4K
15:39 6,103.31 6,104.76 6,103.31 6,104.76 8,274.3K
15:40 6,104.16 6,104.84 6,104.03 6,104.03 6,879.8K
15:41 6,101.76 6,103.48 6,101.76 6,103.33 7,498.1K
15:42 6,101.30 6,103.19 6,101.30 6,102.85 3,706.1K
15:43 6,102.12 6,102.90 6,102.12 6,102.73 4,158.5K
15:44 6,100.95 6,100.97 6,100.52 6,100.97 9,763.3K
15:45 6,102.10 6,103.37 6,102.10 6,103.37 7,687.8K
15:46 6,104.00 6,104.04 6,103.29 6,103.29 11,167.8K
15:47 6,103.15 6,104.44 6,103.10 6,103.49 6,839.9K
15:48 6,103.87 6,104.08 6,103.73 6,103.96 3,234.7K
15:49 6,103.48 6,105.55 6,103.48 6,105.55 10,038.5K
15:50 6,105.63 6,105.98 6,105.61 6,105.98 3,165.7K
15:51 6,106.52 6,107.40 6,106.18 6,106.71 2,212.4K
15:52 6,105.94 6,106.56 6,105.94 6,106.56 3,164.0K
15:53 6,106.62 6,106.62 6,105.94 6,106.18 3,394.9K
15:54 6,106.23 6,106.63 6,106.07 6,106.07 3,300.7K
15:55 6,105.88 6,105.88 6,104.57 6,104.57 2,473.5K
15:56 6,104.47 6,104.68 6,104.20 6,104.20 7,945.2K
15:57 6,104.35 6,104.63 6,104.14 6,104.51 8,766.2K
15:58 6,103.82 6,104.06 6,100.25 6,100.25 16,369.7K
15:59 6,099.89 6,100.71 6,099.55 6,099.58 5,038.6K
16:00 6,099.51 6,099.51 6,098.26 6,098.26 26,157.0K
16:01 6,098.22 6,100.00 6,098.22 6,100.00 16,919.1K
16:02 6,100.09 6,100.44 6,099.20 6,099.20 8,246.3K
16:03 6,098.45 6,100.18 6,098.45 6,100.18 2,481.7K
16:04 6,099.54 6,101.91 6,099.54 6,100.73 11,038.7K
16:05 6,100.29 6,100.29 6,099.25 6,099.30 1,719.2K
16:06 6,098.63 6,099.24 6,098.58 6,098.84 4,148.4K
16:07 6,097.67 6,098.87 6,097.67 6,098.23 8,533.8K
16:08 6,098.63 6,098.63 6,096.49 6,096.49 9,761.9K
16:09 6,096.54 6,096.92 6,094.05 6,094.05 22,100.5K
16:10 6,093.63 6,093.99 6,093.34 6,093.89 14,543.2K
16:11 6,093.75 6,094.96 6,093.75 6,094.87 9,958.8K
16:12 6,096.15 6,098.28 6,096.15 6,098.28 20,114.8K
16:13 6,099.02 6,101.13 6,099.02 6,101.13 35,014.9K
16:14 6,101.56 6,103.60 6,101.56 6,103.60 12,183.8K
16:15 6,103.62 6,104.05 6,103.56 6,103.67 7,332.4K
16:16 6,103.11 6,103.11 6,102.61 6,102.72 6,948.7K
16:17 6,102.57 6,103.14 6,102.22 6,102.44 2,784.8K
16:18 6,102.89 6,103.12 6,102.48 6,102.57 4,951.5K
16:19 6,103.66 6,105.81 6,103.34 6,105.81 6,554.2K
16:20 6,106.28 6,107.13 6,106.28 6,106.68 7,502.2K
16:21 6,107.61 6,107.61 6,106.07 6,106.07 6,741.7K
16:22 6,106.11 6,107.34 6,106.11 6,107.34 4,205.0K
16:23 6,107.16 6,107.16 6,104.33 6,104.33 4,540.6K
16:24 6,104.33 6,105.83 6,104.33 6,104.61 5,550.6K
16:25 6,105.47 6,106.09 6,105.47 6,106.09 5,892.3K
16:26 6,105.96 6,106.89 6,105.30 6,105.30 7,189.2K
16:27 6,105.59 6,105.59 6,105.04 6,105.22 3,519.0K
16:28 6,105.18 6,105.74 6,105.18 6,105.74 7,702.6K
16:29 6,105.92 6,107.02 6,105.92 6,105.98 3,794.8K
16:30 6,106.38 6,106.38 6,105.05 6,105.05 4,371.8K
16:31 6,104.88 6,104.88 6,103.07 6,103.98 4,248.4K
16:32 6,104.32 6,105.83 6,104.27 6,104.27 11,727.4K
16:33 6,103.96 6,103.96 6,100.49 6,101.49 14,061.2K
16:34 6,101.73 6,102.29 6,101.73 6,102.29 2,677.3K
16:35 6,102.61 6,103.73 6,102.61 6,102.63 2,498.7K
16:36 6,102.78 6,103.75 6,102.78 6,103.12 2,726.9K
16:37 6,103.47 6,104.34 6,103.42 6,104.34 4,288.3K
16:38 6,104.81 6,105.12 6,104.81 6,105.12 3,579.7K
16:39 6,107.55 6,109.76 6,107.44 6,109.40 52,702.4K
16:40 6,109.17 6,109.17 6,108.06 6,108.06 10,302.6K
16:41 6,107.48 6,108.48 6,107.48 6,108.48 7,618.3K
16:42 6,109.70 6,109.70 6,108.85 6,108.85 7,524.4K
16:43 6,108.44 6,111.07 6,108.44 6,111.07 9,376.4K
16:44 6,111.93 6,112.11 6,111.39 6,111.68 15,997.2K
16:45 6,110.70 6,112.24 6,110.70 6,112.08 6,867.0K
16:46 6,112.46 6,112.46 6,109.88 6,109.88 6,878.3K
16:47 6,109.35 6,109.35 6,108.81 6,108.89 8,965.4K
16:48 6,108.51 6,108.65 6,107.93 6,108.65 4,057.2K
16:49 6,108.49 6,109.22 6,108.49 6,108.54 5,903.8K
16:50 6,107.81 6,107.81 6,106.75 6,106.75 6,851.0K
16:51 6,106.02 6,106.68 6,106.02 6,106.40 6,904.2K
16:52 6,106.84 6,108.33 6,106.64 6,108.33 5,510.5K
16:53 6,107.74 6,109.00 6,107.74 6,109.00 2,790.4K
16:54 6,108.51 6,108.51 6,106.05 6,106.05 9,193.9K
16:55 6,105.95 6,105.95 6,105.73 6,105.74 6,303.6K
16:56 6,105.76 6,106.45 6,105.47 6,106.37 4,806.4K
16:57 6,106.38 6,107.02 6,106.35 6,107.02 3,805.3K
16:58 6,107.17 6,108.69 6,107.17 6,108.69 8,428.9K
16:59 6,108.14 6,108.22 6,108.01 6,108.03 8,550.9K
17:00 6,107.71 6,109.83 6,107.71 6,109.67 23,440.0K
17:01 6,108.67 6,109.22 6,108.67 6,109.10 13,608.2K
17:02 6,109.73 6,109.73 6,108.35 6,108.82 13,573.3K
17:03 6,108.77 6,111.56 6,108.77 6,109.42 7,560.6K
17:04 6,110.49 6,114.02 6,110.49 6,114.02 12,113.6K
17:05 6,115.70 6,117.64 6,115.70 6,116.05 18,680.5K
17:06 6,116.13 6,117.76 6,116.13 6,116.68 11,445.0K
17:07 6,117.25 6,117.25 6,114.60 6,114.60 5,889.9K
17:08 6,114.41 6,115.20 6,113.73 6,115.20 10,829.6K
17:09 6,115.39 6,116.00 6,115.39 6,115.75 7,846.4K
17:10 6,115.87 6,116.68 6,115.47 6,115.47 9,592.7K
17:11 6,116.01 6,116.01 6,114.35 6,114.52 20,811.6K
17:12 6,114.49 6,114.68 6,114.31 6,114.31 9,456.0K
17:13 6,114.02 6,114.02 6,112.98 6,113.32 11,264.3K
17:14 6,113.58 6,114.01 6,113.58 6,114.01 11,213.9K
17:15 6,114.09 6,114.09 6,112.95 6,113.39 11,459.7K
17:16 6,113.47 6,115.10 6,113.47 6,114.45 13,245.0K
17:17 6,113.72 6,113.72 6,113.41 6,113.41 5,296.3K
17:18 6,113.71 6,114.27 6,113.40 6,114.27 4,425.1K
17:19 6,114.79 6,116.51 6,114.79 6,116.25 5,883.2K
17:20 6,116.72 6,116.72 6,116.36 6,116.53 6,642.3K
17:21 6,116.14 6,116.14 6,115.04 6,115.04 6,941.8K
17:22 6,114.82 6,114.95 6,114.32 6,114.32 3,241.4K
17:23 6,114.69 6,114.69 6,112.44 6,112.69 6,685.7K
17:24 6,111.86 6,113.92 6,111.86 6,113.92 5,533.9K
17:25 6,114.32 6,114.39 6,114.03 6,114.39 5,071.9K
17:26 6,113.79 6,114.25 6,113.79 6,114.21 7,681.4K
17:27 6,114.35 6,114.35 6,114.03 6,114.33 7,010.6K
17:28 6,114.37 6,114.59 6,114.37 6,114.39 5,377.8K
17:29 6,114.26 6,114.86 6,114.19 6,114.63 7,325.8K
17:30 6,114.09 6,114.97 6,114.09 6,114.70 4,755.3K
17:31 6,114.87 6,115.13 6,114.46 6,114.90 3,109.9K
17:32 6,114.88 6,115.48 6,114.88 6,115.24 3,256.9K
17:33 6,114.98 6,114.98 6,114.48 6,114.83 5,055.4K
17:34 6,114.43 6,114.76 6,114.28 6,114.35 6,796.5K
17:35 6,114.66 6,114.66 6,111.64 6,111.64 15,000.4K
17:36 6,110.55 6,110.98 6,110.39 6,110.98 14,891.9K
17:37 6,111.25 6,111.25 6,110.71 6,110.71 5,756.1K
17:38 6,111.46 6,112.71 6,111.46 6,112.71 11,284.2K
17:39 6,111.88 6,112.32 6,111.57 6,111.57 3,542.8K
17:40 6,111.55 6,112.88 6,111.55 6,112.88 9,184.4K
17:41 6,112.76 6,113.46 6,112.70 6,113.11 5,974.0K
17:42 6,112.55 6,113.64 6,112.55 6,113.46 3,108.8K
17:43 6,113.87 6,113.94 6,113.31 6,113.31 3,396.5K
17:44 6,113.57 6,114.20 6,113.57 6,114.12 4,318.4K
17:45 6,113.81 6,113.81 6,112.26 6,112.39 5,140.9K
17:46 6,112.12 6,112.12 6,111.59 6,111.82 6,450.0K
17:47 6,112.01 6,112.01 6,110.98 6,110.98 4,463.7K
17:48 6,111.13 6,113.54 6,111.13 6,113.54 8,384.0K
17:49 6,114.30 6,114.63 6,114.03 6,114.03 7,189.9K
17:50 6,114.35 6,116.35 6,113.38 6,116.35 25,758.1K
17:51 6,117.36 6,117.36 6,116.48 6,116.48 13,830.6K
17:52 6,117.40 6,117.40 6,116.07 6,116.27 22,159.4K
17:53 6,116.18 6,116.18 6,115.89 6,116.11 7,186.7K
17:54 6,116.29 6,120.08 6,116.29 6,120.08 41,207.6K
17:55 6,118.54 6,118.54 6,117.56 6,118.05 13,427.7K
17:56 6,118.32 6,118.71 6,114.13 6,114.13 15,071.6K
17:57 6,114.44 6,118.87 6,114.44 6,118.87 13,891.6K
17:58 6,119.94 6,121.84 6,119.94 6,121.84 11,752.8K
17:59 6,121.35 6,121.35 6,118.84 6,119.12 14,899.5K
18:00 6,118.56 6,118.56 6,117.03 6,117.03 3,610.5K
18:01 6,116.56 6,116.56 6,114.23 6,114.23 16,389.7K
18:02 6,113.27 6,114.64 6,113.27 6,114.64 11,471.6K
18:03 6,114.76 6,114.76 6,114.26 6,114.49 6,228.9K
18:04 6,114.84 6,114.84 6,113.89 6,113.89 7,087.6K
18:05 6,114.32 6,115.24 6,114.32 6,115.24 5,742.8K
18:06 6,115.56 6,115.56 6,114.42 6,114.42 13,573.2K
18:07 6,112.66 6,113.38 6,112.66 6,113.16 10,431.8K
18:08 6,113.15 6,113.15 6,111.70 6,111.70 3,099.2K
18:09 6,111.83 6,111.83 6,105.52 6,105.52 52,403.8K
18:10 6,105.79 6,106.84 6,105.77 6,106.84 24,202.4K
18:11 6,106.90 6,106.90 6,105.47 6,105.97 22,269.5K
18:12 6,105.74 6,105.74 6,104.95 6,104.95 24,685.5K
18:13 6,104.99 6,104.99 6,102.84 6,102.84 20,882.6K
18:14 6,097.84 6,098.49 6,097.10 6,097.10 37,081.1K
18:15 6,097.42 6,097.42 6,092.31 6,095.76 32,751.7K
18:16 6,093.89 6,093.94 6,091.70 6,093.94 59,253.1K
18:17 6,095.15 6,095.41 6,094.07 6,094.07 27,146.9K
18:18 6,094.07 6,095.29 6,093.83 6,095.29 10,877.9K
18:19 6,093.13 6,093.53 6,090.22 6,090.22 13,777.0K
18:20 6,088.26 6,088.26 6,086.45 6,086.45 32,311.0K
18:21 6,086.15 6,086.23 6,085.08 6,085.08 15,880.9K
18:22 6,082.11 6,087.24 6,082.11 6,087.24 33,231.7K
18:23 6,085.87 6,085.87 6,076.98 6,077.32 83,532.2K
18:24 6,076.98 6,079.07 6,076.98 6,079.07 14,406.1K
18:25 6,078.26 6,080.34 6,078.26 6,080.34 11,878.3K
18:26 6,078.56 6,081.18 6,078.56 6,081.18 7,102.8K
18:27 6,081.64 6,082.03 6,080.95 6,081.65 9,643.7K
18:28 6,082.51 6,085.54 6,082.51 6,085.54 8,793.9K
18:29 6,084.96 6,085.84 6,084.96 6,085.44 7,138.3K
18:30 6,085.47 6,085.47 6,082.14 6,082.14 15,365.7K
18:31 6,080.15 6,080.15 6,079.41 6,079.41 16,409.8K
18:32 6,076.47 6,076.47 6,073.38 6,073.38 30,829.2K
18:33 6,071.66 6,071.66 6,067.81 6,067.81 38,360.4K
18:34 6,069.44 6,073.81 6,069.44 6,073.81 17,057.8K
18:35 6,073.19 6,073.19 6,072.85 6,072.85 18,322.3K
18:36 6,073.25 6,075.66 6,073.06 6,075.66 8,315.9K
18:37 6,074.84 6,077.64 6,074.84 6,077.64 10,094.8K
18:38 6,077.21 6,081.11 6,077.21 6,081.11 18,595.5K
18:39 6,080.46 6,081.69 6,080.46 6,080.83 13,240.8K
18:40 6,080.59 6,080.59 6,080.59 6,080.59 2,524.3K
18:51 6,066.25 6,066.25 6,066.25 6,066.25 70,077.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles