MOEX Metals and Mining (MOEXMM)

MOEXMM
🏛️ Federación Rusa →
6,172.56
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:50 6,176.05 6,181.05 6,176.05 6,177.89 1,859.8K
09:51 6,178.19 6,178.19 6,176.42 6,176.42 11,235.7K
09:52 6,175.48 6,176.99 6,175.48 6,176.93 7,677.0K
09:53 6,176.53 6,176.72 6,176.21 6,176.21 2,086.7K
09:54 6,175.97 6,175.97 6,175.48 6,175.78 3,692.6K
09:55 6,175.46 6,175.46 6,173.80 6,173.80 9,618.2K
09:56 6,174.08 6,174.08 6,172.95 6,173.52 5,182.8K
09:57 6,173.66 6,173.66 6,173.06 6,173.24 2,665.3K
09:58 6,172.93 6,173.83 6,172.55 6,173.83 8,696.3K
09:59 6,173.61 6,174.93 6,173.61 6,174.93 2,445.7K
10:00 6,174.61 6,174.61 6,168.99 6,169.55 17,540.0K
10:01 6,169.31 6,169.31 6,166.31 6,166.31 21,814.1K
10:02 6,165.83 6,165.83 6,161.20 6,161.20 27,990.9K
10:03 6,161.14 6,162.63 6,159.54 6,159.54 17,677.9K
10:04 6,159.91 6,159.91 6,157.91 6,157.91 30,591.3K
10:05 6,156.40 6,156.40 6,147.24 6,147.24 69,915.5K
10:06 6,149.70 6,151.96 6,149.70 6,151.96 49,054.4K
10:07 6,152.47 6,154.41 6,152.47 6,152.77 22,865.4K
10:08 6,153.25 6,153.85 6,152.45 6,152.45 29,916.6K
10:09 6,154.01 6,156.38 6,152.01 6,156.38 37,500.9K
10:10 6,158.10 6,158.10 6,154.90 6,154.99 53,244.2K
10:11 6,154.20 6,154.20 6,148.07 6,148.07 45,861.3K
10:12 6,144.25 6,144.25 6,140.26 6,143.76 86,101.7K
10:13 6,142.16 6,142.16 6,138.27 6,138.27 63,504.0K
10:14 6,142.25 6,145.74 6,142.25 6,145.74 49,327.8K
10:15 6,145.07 6,145.07 6,142.08 6,142.08 30,886.8K
10:16 6,143.37 6,148.01 6,143.37 6,147.33 40,623.2K
10:17 6,148.04 6,153.16 6,148.04 6,153.16 52,883.1K
10:18 6,152.82 6,154.44 6,152.82 6,154.44 22,130.5K
10:19 6,155.20 6,155.20 6,152.48 6,152.48 47,351.9K
10:20 6,151.84 6,155.16 6,151.71 6,155.16 22,764.3K
10:21 6,157.73 6,160.40 6,157.73 6,159.72 53,736.4K
10:22 6,160.69 6,160.69 6,158.68 6,159.01 28,467.9K
10:23 6,160.84 6,161.26 6,159.86 6,159.86 16,354.6K
10:24 6,155.43 6,155.43 6,153.00 6,154.95 33,285.4K
10:25 6,153.95 6,163.09 6,153.95 6,163.09 47,262.1K
10:26 6,165.24 6,165.24 6,163.35 6,163.35 26,707.5K
10:27 6,160.89 6,160.89 6,159.11 6,160.17 34,456.6K
10:28 6,162.17 6,165.68 6,162.11 6,165.68 34,572.0K
10:29 6,167.24 6,171.31 6,167.24 6,171.31 41,041.3K
10:30 6,171.35 6,175.71 6,170.34 6,175.71 89,297.0K
10:31 6,175.78 6,177.89 6,175.32 6,175.32 56,720.3K
10:32 6,172.91 6,172.91 6,171.19 6,172.27 59,032.0K
10:33 6,175.59 6,175.59 6,173.48 6,173.48 18,682.8K
10:34 6,173.10 6,173.58 6,170.94 6,173.58 18,442.0K
10:35 6,175.46 6,178.22 6,175.46 6,177.30 45,730.0K
10:36 6,175.40 6,175.40 6,170.02 6,170.02 43,052.0K
10:37 6,170.67 6,170.77 6,169.01 6,170.77 13,823.5K
10:38 6,171.37 6,171.37 6,170.00 6,170.74 16,870.1K
10:39 6,170.27 6,170.73 6,169.88 6,169.88 28,721.4K
10:40 6,167.95 6,167.95 6,165.20 6,166.80 36,678.7K
10:41 6,167.61 6,170.46 6,167.61 6,169.70 29,522.6K
10:42 6,169.31 6,171.79 6,168.16 6,171.79 25,126.8K
10:43 6,172.60 6,175.18 6,172.60 6,175.18 21,045.9K
10:44 6,174.79 6,174.79 6,172.65 6,172.82 18,073.9K
10:45 6,172.54 6,173.04 6,171.95 6,173.04 8,739.6K
10:46 6,173.58 6,178.01 6,173.58 6,178.01 41,944.1K
10:47 6,176.24 6,179.65 6,176.24 6,179.65 54,619.5K
10:48 6,180.07 6,180.07 6,177.78 6,177.78 55,610.8K
10:49 6,178.19 6,178.19 6,177.33 6,177.48 28,821.1K
10:50 6,176.06 6,178.42 6,175.82 6,178.42 34,593.1K
10:51 6,179.39 6,179.87 6,179.39 6,179.87 24,546.3K
10:52 6,180.38 6,180.38 6,179.34 6,180.28 22,652.7K
10:53 6,180.54 6,181.42 6,180.54 6,180.58 13,464.6K
10:54 6,183.90 6,183.90 6,181.21 6,181.21 25,462.2K
10:55 6,176.55 6,177.43 6,175.48 6,177.43 28,594.1K
10:56 6,178.48 6,179.13 6,178.28 6,179.13 13,607.7K
10:57 6,179.25 6,180.65 6,178.99 6,180.65 18,727.9K
10:58 6,180.16 6,180.16 6,179.59 6,179.59 21,312.1K
10:59 6,181.35 6,181.35 6,179.21 6,179.21 18,321.7K
11:00 6,180.06 6,183.32 6,180.06 6,183.12 14,668.8K
11:01 6,183.82 6,185.83 6,183.82 6,185.14 20,585.7K
11:02 6,186.03 6,186.03 6,184.70 6,185.15 27,660.3K
11:03 6,184.73 6,186.92 6,184.73 6,186.41 24,404.5K
11:04 6,185.69 6,187.80 6,185.69 6,187.80 38,387.9K
11:05 6,187.57 6,187.57 6,185.67 6,185.67 14,039.1K
11:06 6,185.13 6,185.70 6,184.32 6,185.70 26,793.6K
11:07 6,186.63 6,186.63 6,184.77 6,184.77 26,575.6K
11:08 6,184.25 6,185.12 6,183.91 6,185.12 12,639.1K
11:09 6,184.11 6,184.63 6,180.82 6,180.82 45,593.0K
11:10 6,180.04 6,180.04 6,179.39 6,179.85 31,928.1K
11:11 6,180.84 6,182.17 6,180.19 6,182.17 21,347.0K
11:12 6,182.46 6,182.82 6,182.46 6,182.64 35,177.2K
11:13 6,183.45 6,183.45 6,181.15 6,181.15 13,160.3K
11:14 6,180.59 6,181.31 6,180.59 6,180.61 14,810.5K
11:15 6,179.65 6,179.65 6,179.44 6,179.48 18,714.5K
11:16 6,180.12 6,180.41 6,179.21 6,180.41 24,547.7K
11:17 6,181.74 6,182.84 6,181.74 6,182.84 89,826.2K
11:18 6,183.08 6,184.27 6,183.08 6,183.21 43,981.2K
11:19 6,183.33 6,183.33 6,180.96 6,181.04 36,618.0K
11:20 6,183.26 6,184.39 6,183.26 6,184.39 47,362.6K
11:21 6,184.65 6,185.21 6,182.74 6,182.74 37,427.2K
11:22 6,181.58 6,182.99 6,178.88 6,178.88 36,981.5K
11:23 6,178.10 6,178.10 6,172.08 6,172.89 30,390.6K
11:24 6,169.18 6,170.50 6,167.67 6,167.67 50,325.8K
11:25 6,169.86 6,171.10 6,169.86 6,169.91 34,728.8K
11:26 6,169.84 6,170.96 6,168.86 6,170.63 36,069.3K
11:27 6,171.78 6,172.10 6,170.93 6,170.93 32,771.9K
11:28 6,170.21 6,170.75 6,169.31 6,169.96 28,523.8K
11:29 6,170.72 6,171.42 6,169.87 6,171.42 16,425.8K
11:30 6,172.41 6,173.39 6,172.41 6,172.47 20,052.0K
11:31 6,169.92 6,170.42 6,169.39 6,170.42 9,971.5K
11:32 6,170.51 6,171.69 6,169.87 6,169.87 15,632.8K
11:33 6,170.11 6,170.38 6,169.05 6,169.05 12,604.4K
11:34 6,166.24 6,166.24 6,164.00 6,164.66 27,018.1K
11:35 6,164.55 6,164.55 6,161.08 6,161.08 23,555.6K
11:36 6,161.93 6,161.93 6,160.17 6,160.17 53,343.1K
11:37 6,160.72 6,162.19 6,160.05 6,162.12 57,249.9K
11:38 6,161.90 6,163.64 6,161.90 6,163.64 24,957.1K
11:39 6,163.80 6,164.78 6,163.46 6,163.75 20,049.7K
11:40 6,164.46 6,167.98 6,164.46 6,167.52 34,603.3K
11:41 6,167.03 6,167.03 6,162.85 6,162.85 25,697.5K
11:42 6,164.83 6,171.35 6,164.83 6,171.35 38,548.0K
11:43 6,171.35 6,172.29 6,169.83 6,172.29 26,579.1K
11:44 6,174.56 6,175.71 6,174.25 6,174.25 39,862.4K
11:45 6,174.58 6,174.58 6,171.95 6,171.95 22,458.4K
11:46 6,171.38 6,173.30 6,171.38 6,173.06 52,641.5K
11:47 6,174.19 6,174.19 6,169.92 6,169.92 25,080.8K
11:48 6,170.33 6,170.33 6,168.94 6,168.94 24,181.0K
11:49 6,168.44 6,174.30 6,168.44 6,174.30 40,580.8K
11:50 6,174.47 6,174.67 6,172.95 6,172.95 25,430.7K
11:51 6,173.66 6,173.66 6,171.82 6,171.82 23,708.1K
11:52 6,171.56 6,173.14 6,170.93 6,173.14 14,716.0K
11:53 6,171.98 6,171.98 6,168.82 6,169.27 19,285.7K
11:54 6,170.90 6,170.90 6,168.43 6,168.75 20,437.8K
11:55 6,167.90 6,167.90 6,166.28 6,166.28 26,893.6K
11:56 6,166.81 6,167.12 6,165.96 6,167.12 33,865.3K
11:57 6,164.67 6,165.45 6,164.10 6,164.10 25,089.0K
11:58 6,161.79 6,161.79 6,160.43 6,160.95 26,211.9K
11:59 6,160.53 6,160.86 6,160.53 6,160.79 28,020.8K
12:00 6,160.38 6,160.38 6,153.53 6,153.53 63,024.1K
12:01 6,152.91 6,152.91 6,151.35 6,151.63 47,857.5K
12:02 6,151.97 6,155.06 6,151.02 6,155.06 34,436.2K
12:03 6,155.18 6,155.18 6,153.51 6,153.51 20,846.8K
12:04 6,154.03 6,154.03 6,143.18 6,145.43 92,996.2K
12:05 6,146.28 6,146.28 6,142.40 6,142.40 62,147.6K
12:06 6,143.36 6,143.36 6,140.45 6,142.57 35,223.0K
12:07 6,143.21 6,146.68 6,143.21 6,146.68 28,033.2K
12:08 6,147.85 6,147.85 6,144.90 6,144.90 22,433.2K
12:09 6,141.17 6,141.17 6,134.37 6,134.37 73,149.2K
12:10 6,136.21 6,139.65 6,136.21 6,139.65 31,400.1K
12:11 6,142.62 6,143.65 6,141.87 6,141.87 43,024.3K
12:12 6,142.60 6,142.63 6,141.94 6,142.14 17,934.8K
12:13 6,144.29 6,144.29 6,143.23 6,144.15 15,738.2K
12:14 6,145.33 6,146.30 6,145.33 6,146.22 14,392.6K
12:15 6,145.95 6,145.95 6,142.00 6,142.00 22,764.3K
12:16 6,141.84 6,145.74 6,141.84 6,145.74 19,651.6K
12:17 6,148.21 6,149.85 6,147.90 6,149.85 21,481.9K
12:18 6,150.54 6,150.54 6,146.94 6,146.94 28,220.1K
12:19 6,148.09 6,148.40 6,146.54 6,146.54 10,178.5K
12:20 6,148.13 6,148.13 6,146.72 6,146.72 10,637.8K
12:21 6,147.66 6,153.93 6,147.66 6,153.93 26,575.2K
12:22 6,154.70 6,161.78 6,154.70 6,161.78 51,958.7K
12:23 6,159.77 6,163.20 6,159.77 6,163.20 24,664.9K
12:24 6,161.71 6,161.71 6,157.36 6,157.36 19,997.2K
12:25 6,157.64 6,158.72 6,157.64 6,158.72 17,753.1K
12:26 6,158.77 6,163.40 6,158.77 6,163.40 35,575.7K
12:27 6,164.99 6,165.01 6,163.79 6,163.79 14,511.4K
12:28 6,162.75 6,163.61 6,159.58 6,159.58 24,815.3K
12:29 6,159.34 6,159.71 6,158.67 6,159.71 14,354.5K
12:30 6,161.27 6,161.44 6,159.93 6,159.93 8,885.8K
12:31 6,160.29 6,160.29 6,158.77 6,159.33 31,085.6K
12:32 6,160.53 6,161.50 6,160.53 6,161.50 9,732.4K
12:33 6,162.23 6,162.52 6,162.23 6,162.31 16,504.0K
12:34 6,161.02 6,161.13 6,159.73 6,159.73 9,911.2K
12:35 6,160.73 6,160.73 6,159.45 6,159.52 10,275.5K
12:36 6,159.79 6,162.61 6,159.79 6,162.42 33,531.9K
12:37 6,162.12 6,163.67 6,162.12 6,162.92 28,927.1K
12:38 6,161.49 6,161.49 6,159.85 6,159.85 19,265.7K
12:39 6,159.71 6,159.71 6,157.47 6,157.47 15,941.5K
12:40 6,157.53 6,158.20 6,157.53 6,158.20 9,816.6K
12:41 6,158.34 6,159.46 6,157.76 6,159.46 14,629.6K
12:42 6,158.93 6,159.86 6,157.71 6,157.71 7,966.1K
12:43 6,157.57 6,157.57 6,154.43 6,154.43 14,280.2K
12:44 6,154.65 6,154.65 6,152.94 6,152.94 12,386.2K
12:45 6,154.20 6,154.20 6,153.93 6,153.93 9,455.9K
12:46 6,152.15 6,154.50 6,152.15 6,154.01 21,292.0K
12:47 6,153.71 6,153.99 6,153.45 6,153.95 9,735.0K
12:48 6,152.95 6,153.11 6,152.22 6,153.11 7,026.3K
12:49 6,153.05 6,153.60 6,153.05 6,153.60 10,273.5K
12:50 6,153.51 6,153.51 6,150.30 6,150.30 15,432.4K
12:51 6,149.65 6,149.65 6,148.29 6,149.07 9,624.8K
12:52 6,148.96 6,151.61 6,148.96 6,151.61 5,479.9K
12:53 6,153.39 6,153.93 6,153.39 6,153.45 8,550.8K
12:54 6,153.58 6,155.02 6,153.45 6,155.02 10,951.6K
12:55 6,155.09 6,156.60 6,155.09 6,156.60 9,578.2K
12:56 6,157.38 6,160.68 6,157.38 6,160.68 23,622.2K
12:57 6,160.45 6,160.81 6,160.22 6,160.76 21,077.3K
12:58 6,159.13 6,159.71 6,158.19 6,158.19 20,113.7K
12:59 6,158.52 6,158.95 6,157.78 6,158.95 8,224.8K
13:00 6,158.31 6,158.31 6,154.60 6,154.60 14,710.3K
13:01 6,155.67 6,155.86 6,155.52 6,155.52 6,663.2K
13:02 6,154.55 6,154.55 6,153.54 6,154.07 7,345.3K
13:03 6,154.51 6,156.11 6,154.14 6,156.11 5,880.9K
13:04 6,155.55 6,156.71 6,155.55 6,155.93 5,066.6K
13:05 6,158.03 6,160.01 6,158.03 6,160.01 11,420.5K
13:06 6,158.95 6,160.07 6,158.95 6,159.59 10,998.7K
13:07 6,157.95 6,157.95 6,155.52 6,155.52 9,803.3K
13:08 6,154.67 6,154.69 6,153.23 6,153.23 6,807.0K
13:09 6,154.15 6,154.15 6,152.87 6,152.87 40,212.6K
13:10 6,154.32 6,154.32 6,152.63 6,152.63 9,002.5K
13:11 6,153.00 6,153.00 6,150.10 6,150.10 14,491.1K
13:12 6,148.92 6,148.92 6,143.63 6,143.63 25,848.5K
13:13 6,144.13 6,144.50 6,143.20 6,143.20 8,246.5K
13:14 6,143.33 6,143.49 6,142.16 6,143.49 11,634.2K
13:15 6,145.22 6,145.22 6,143.99 6,143.99 8,951.8K
13:16 6,144.30 6,144.30 6,143.68 6,143.68 10,053.4K
13:17 6,145.72 6,148.14 6,145.72 6,148.14 16,577.3K
13:18 6,148.44 6,148.54 6,147.82 6,147.82 5,973.7K
13:19 6,148.41 6,148.41 6,147.56 6,147.59 7,521.5K
13:20 6,148.67 6,148.67 6,147.49 6,147.93 7,703.8K
13:21 6,147.86 6,149.92 6,147.86 6,149.85 12,839.0K
13:22 6,150.38 6,151.34 6,150.13 6,150.66 10,949.6K
13:23 6,150.21 6,150.39 6,149.53 6,149.53 4,921.6K
13:24 6,149.08 6,150.04 6,148.65 6,150.04 5,888.3K
13:25 6,150.49 6,151.05 6,150.05 6,151.05 7,095.4K
13:26 6,151.14 6,152.22 6,150.94 6,150.94 52,121.6K
13:27 6,150.74 6,154.32 6,150.74 6,153.81 27,251.9K
13:28 6,152.52 6,152.52 6,151.80 6,151.96 14,816.6K
13:29 6,152.60 6,152.60 6,148.81 6,148.81 32,279.2K
13:30 6,149.51 6,149.51 6,145.20 6,145.20 25,814.0K
13:31 6,142.10 6,142.10 6,138.26 6,138.26 65,680.2K
13:32 6,138.80 6,140.51 6,137.39 6,137.39 35,120.9K
13:33 6,138.58 6,138.58 6,136.63 6,136.63 19,166.9K
13:34 6,136.93 6,139.30 6,136.93 6,139.30 11,246.3K
13:35 6,138.91 6,142.88 6,138.91 6,142.07 18,786.8K
13:36 6,142.94 6,144.10 6,142.94 6,144.10 13,261.0K
13:37 6,145.44 6,146.94 6,145.44 6,146.27 14,421.7K
13:38 6,144.10 6,145.72 6,144.10 6,145.05 24,263.0K
13:39 6,144.87 6,147.70 6,144.87 6,147.51 42,853.4K
13:40 6,148.17 6,148.35 6,144.49 6,144.49 14,571.0K
13:41 6,144.39 6,144.39 6,143.37 6,143.65 8,961.8K
13:42 6,143.89 6,143.89 6,143.46 6,143.69 12,036.0K
13:43 6,144.57 6,145.78 6,144.57 6,145.38 10,546.8K
13:44 6,144.52 6,145.84 6,144.10 6,145.84 31,157.5K
13:45 6,147.47 6,147.54 6,145.99 6,145.99 14,142.8K
13:46 6,146.39 6,146.72 6,145.81 6,146.46 17,336.1K
13:47 6,146.11 6,148.72 6,146.11 6,148.72 8,626.0K
13:48 6,149.20 6,151.52 6,149.20 6,151.04 29,354.0K
13:49 6,152.37 6,152.37 6,151.12 6,151.12 16,679.7K
13:50 6,151.47 6,152.95 6,151.47 6,152.27 7,731.4K
13:51 6,152.85 6,152.85 6,150.82 6,150.82 14,477.7K
13:52 6,152.63 6,152.72 6,152.09 6,152.72 9,755.1K
13:53 6,152.53 6,153.62 6,152.53 6,153.62 9,601.7K
13:54 6,154.32 6,154.32 6,151.12 6,151.12 11,578.1K
13:55 6,151.34 6,152.32 6,150.74 6,150.74 11,017.2K
13:56 6,152.18 6,152.49 6,152.18 6,152.36 6,214.0K
13:57 6,152.25 6,152.64 6,151.97 6,152.64 7,597.7K
13:58 6,152.13 6,153.16 6,152.13 6,153.16 11,101.5K
13:59 6,152.85 6,152.85 6,151.68 6,151.68 11,000.2K
14:00 6,151.39 6,151.39 6,149.69 6,149.96 15,100.1K
14:01 6,149.50 6,151.19 6,149.50 6,151.02 13,145.0K
14:02 6,152.09 6,153.88 6,152.09 6,153.66 15,314.2K
14:03 6,154.10 6,154.10 6,153.55 6,153.62 12,151.2K
14:04 6,153.43 6,154.75 6,153.43 6,154.75 9,753.9K
14:05 6,155.42 6,155.42 6,153.52 6,153.52 16,167.8K
14:06 6,153.65 6,154.33 6,151.78 6,151.78 12,129.4K
14:07 6,150.57 6,151.28 6,150.57 6,151.28 11,449.2K
14:08 6,151.78 6,151.78 6,149.69 6,149.69 14,786.7K
14:09 6,149.16 6,150.09 6,149.16 6,149.90 16,445.4K
14:10 6,150.76 6,150.76 6,149.42 6,149.42 8,370.2K
14:11 6,151.04 6,152.53 6,151.04 6,152.53 19,488.3K
14:12 6,153.05 6,155.68 6,152.81 6,155.68 19,884.9K
14:13 6,156.70 6,157.96 6,156.70 6,157.96 14,025.2K
14:14 6,158.49 6,159.62 6,158.49 6,159.58 10,459.5K
14:15 6,158.88 6,159.17 6,156.58 6,156.58 9,866.4K
14:16 6,156.91 6,156.91 6,156.25 6,156.41 15,072.3K
14:17 6,155.51 6,155.51 6,153.79 6,153.79 7,468.9K
14:18 6,153.85 6,154.48 6,153.85 6,154.28 10,631.1K
14:19 6,154.76 6,156.91 6,154.76 6,156.91 10,707.1K
14:20 6,156.64 6,156.64 6,155.49 6,156.26 14,462.4K
14:21 6,156.26 6,157.90 6,156.26 6,156.39 22,057.4K
14:22 6,156.06 6,156.48 6,155.78 6,155.78 8,693.6K
14:23 6,155.47 6,155.68 6,155.04 6,155.52 9,484.1K
14:24 6,152.63 6,152.68 6,152.13 6,152.49 13,986.4K
14:25 6,153.47 6,153.47 6,152.62 6,153.18 14,730.6K
14:26 6,153.23 6,153.51 6,152.34 6,152.34 6,337.2K
14:27 6,153.62 6,154.07 6,153.53 6,154.07 7,770.2K
14:28 6,155.03 6,155.69 6,155.03 6,155.48 23,671.0K
14:29 6,155.48 6,155.57 6,155.40 6,155.57 8,148.5K
14:30 6,156.18 6,156.23 6,154.81 6,155.15 15,919.7K
14:31 6,155.59 6,158.79 6,155.59 6,158.79 36,099.6K
14:32 6,156.89 6,158.49 6,156.17 6,158.49 47,271.7K
14:33 6,157.85 6,159.85 6,157.40 6,159.85 48,044.5K
14:34 6,159.49 6,159.49 6,158.39 6,158.39 66,496.1K
14:35 6,159.06 6,160.69 6,159.05 6,160.69 11,625.3K
14:36 6,160.42 6,160.79 6,159.88 6,160.79 10,367.0K
14:37 6,160.86 6,161.63 6,160.27 6,161.56 13,812.8K
14:38 6,160.85 6,162.34 6,160.85 6,162.34 10,115.0K
14:39 6,161.92 6,164.33 6,161.40 6,164.10 47,584.0K
14:40 6,164.41 6,166.97 6,164.41 6,166.97 104,628.7K
14:41 6,167.14 6,169.45 6,167.14 6,169.45 15,090.3K
14:42 6,170.19 6,170.19 6,169.42 6,169.87 10,739.3K
14:43 6,169.13 6,169.13 6,166.32 6,166.32 29,112.5K
14:44 6,167.55 6,168.58 6,166.69 6,168.46 56,752.9K
14:45 6,168.60 6,168.92 6,167.85 6,168.00 14,942.5K
14:46 6,168.95 6,168.95 6,168.45 6,168.45 15,878.3K
14:47 6,168.69 6,169.19 6,167.99 6,169.19 13,335.5K
14:48 6,169.16 6,169.95 6,169.16 6,169.95 12,407.3K
14:49 6,170.17 6,173.75 6,170.17 6,173.75 66,492.7K
14:50 6,173.79 6,173.79 6,172.26 6,173.61 23,052.5K
14:51 6,173.70 6,177.28 6,173.70 6,176.75 32,044.8K
14:52 6,177.35 6,177.68 6,176.06 6,176.06 29,024.8K
14:53 6,179.74 6,179.74 6,178.25 6,178.44 26,644.5K
14:54 6,178.56 6,179.53 6,178.50 6,179.23 12,394.8K
14:55 6,180.53 6,180.53 6,172.73 6,172.73 45,165.0K
14:56 6,172.58 6,173.07 6,171.90 6,171.90 27,684.8K
14:57 6,171.23 6,171.23 6,168.03 6,170.04 19,257.3K
14:58 6,170.25 6,174.25 6,170.25 6,174.25 12,348.8K
14:59 6,174.49 6,174.49 6,172.46 6,172.46 15,203.6K
15:00 6,172.74 6,172.74 6,170.66 6,171.06 15,455.8K
15:01 6,171.77 6,171.77 6,171.22 6,171.39 9,852.1K
15:02 6,172.46 6,172.66 6,172.32 6,172.65 13,317.9K
15:03 6,172.85 6,172.85 6,170.13 6,170.13 7,617.7K
15:04 6,169.97 6,171.40 6,169.90 6,171.40 15,390.0K
15:05 6,171.34 6,171.34 6,170.11 6,170.31 14,207.2K
15:06 6,170.00 6,170.00 6,168.27 6,168.27 4,689.5K
15:07 6,168.26 6,170.46 6,168.26 6,170.46 9,107.4K
15:08 6,170.72 6,171.16 6,170.42 6,171.16 6,491.7K
15:09 6,170.34 6,172.43 6,170.34 6,172.43 11,940.5K
15:10 6,172.77 6,172.77 6,171.99 6,171.99 11,822.6K
15:11 6,171.51 6,172.74 6,171.51 6,172.74 6,892.8K
15:12 6,173.12 6,173.46 6,173.12 6,173.46 8,105.8K
15:13 6,173.40 6,174.49 6,173.36 6,174.49 6,945.4K
15:14 6,175.25 6,175.25 6,173.79 6,173.79 4,946.1K
15:15 6,173.09 6,173.13 6,172.84 6,172.84 25,143.3K
15:16 6,172.45 6,172.45 6,171.28 6,171.28 14,263.8K
15:17 6,172.44 6,172.44 6,172.07 6,172.24 22,175.5K
15:18 6,173.06 6,173.21 6,172.42 6,173.21 10,756.8K
15:19 6,173.57 6,174.18 6,173.57 6,174.01 8,329.3K
15:20 6,174.74 6,176.53 6,174.74 6,176.28 28,923.8K
15:21 6,175.51 6,176.14 6,174.86 6,175.25 53,973.8K
15:22 6,175.62 6,176.30 6,175.52 6,176.19 12,409.9K
15:23 6,176.97 6,176.97 6,175.09 6,175.45 15,163.5K
15:24 6,175.63 6,176.53 6,175.63 6,175.68 19,693.9K
15:25 6,174.55 6,175.14 6,174.27 6,175.14 30,147.4K
15:26 6,174.98 6,175.39 6,174.75 6,174.98 7,113.7K
15:27 6,174.31 6,174.32 6,173.12 6,173.81 5,130.5K
15:28 6,174.32 6,174.46 6,174.32 6,174.45 4,756.9K
15:29 6,175.13 6,176.76 6,174.30 6,176.76 9,732.3K
15:30 6,176.46 6,176.46 6,176.32 6,176.33 15,460.9K
15:31 6,176.14 6,177.79 6,176.14 6,177.13 16,543.6K
15:32 6,176.24 6,176.24 6,175.36 6,175.36 31,265.0K
15:33 6,177.22 6,177.22 6,175.63 6,175.63 12,898.7K
15:34 6,177.19 6,177.19 6,176.11 6,177.06 6,980.7K
15:35 6,176.77 6,177.02 6,176.16 6,176.16 5,417.5K
15:36 6,177.95 6,177.95 6,177.27 6,177.27 6,542.7K
15:37 6,176.24 6,176.72 6,175.51 6,175.51 9,877.5K
15:38 6,174.01 6,174.01 6,171.50 6,171.50 9,122.6K
15:39 6,171.18 6,173.67 6,171.18 6,172.89 10,421.4K
15:40 6,173.02 6,173.61 6,172.51 6,173.34 8,527.0K
15:41 6,174.24 6,174.50 6,173.59 6,173.59 6,440.8K
15:42 6,174.85 6,175.62 6,174.42 6,174.42 9,419.3K
15:43 6,174.58 6,175.01 6,174.23 6,174.23 6,422.4K
15:44 6,176.26 6,177.30 6,176.26 6,176.77 6,907.6K
15:45 6,177.85 6,182.32 6,177.85 6,182.32 24,209.7K
15:46 6,180.96 6,181.89 6,180.90 6,181.12 9,156.9K
15:47 6,181.56 6,181.56 6,180.46 6,180.46 8,453.0K
15:48 6,180.91 6,180.91 6,178.83 6,178.83 17,437.5K
15:49 6,178.41 6,178.94 6,177.06 6,177.06 10,690.7K
15:50 6,176.06 6,176.06 6,174.55 6,175.21 13,294.7K
15:51 6,175.52 6,178.80 6,175.52 6,178.80 11,110.3K
15:52 6,179.35 6,179.35 6,177.84 6,178.54 6,986.2K
15:53 6,178.28 6,178.28 6,177.38 6,177.38 8,038.0K
15:54 6,177.53 6,178.41 6,177.23 6,178.41 12,133.8K
15:55 6,178.15 6,178.58 6,178.15 6,178.58 8,090.7K
15:56 6,178.54 6,178.92 6,178.07 6,178.23 10,051.4K
15:57 6,177.69 6,178.79 6,177.69 6,178.33 6,302.3K
15:58 6,178.53 6,178.53 6,175.96 6,176.10 21,846.9K
15:59 6,174.49 6,174.49 6,172.89 6,174.17 21,845.6K
16:00 6,174.47 6,175.11 6,174.47 6,175.11 13,798.5K
16:01 6,175.31 6,175.90 6,175.30 6,175.30 10,856.5K
16:02 6,175.41 6,175.41 6,175.23 6,175.23 7,587.0K
16:03 6,175.49 6,175.97 6,175.44 6,175.44 18,662.2K
16:04 6,174.59 6,174.63 6,173.31 6,173.31 15,365.8K
16:05 6,171.85 6,173.81 6,171.85 6,173.81 16,246.7K
16:06 6,174.04 6,174.70 6,173.99 6,174.51 12,737.2K
16:07 6,174.22 6,175.31 6,174.22 6,175.31 13,491.8K
16:08 6,175.28 6,176.01 6,175.28 6,175.86 13,491.8K
16:09 6,175.86 6,175.86 6,174.83 6,174.83 18,931.4K
16:10 6,175.19 6,176.17 6,174.91 6,176.17 14,290.3K
16:11 6,177.03 6,178.98 6,176.96 6,178.98 30,007.9K
16:12 6,178.97 6,178.97 6,177.57 6,177.57 14,782.4K
16:13 6,176.85 6,177.36 6,176.40 6,177.36 10,925.2K
16:14 6,177.16 6,177.31 6,174.75 6,175.42 13,624.8K
16:15 6,175.85 6,176.10 6,175.21 6,175.55 15,074.7K
16:16 6,175.15 6,175.22 6,174.80 6,175.22 14,600.0K
16:17 6,175.15 6,175.15 6,173.50 6,173.50 12,512.9K
16:18 6,172.17 6,172.17 6,163.39 6,163.39 67,330.2K
16:19 6,163.71 6,163.83 6,163.04 6,163.83 18,064.7K
16:20 6,162.90 6,164.00 6,162.83 6,163.35 13,363.7K
16:21 6,163.47 6,164.55 6,163.47 6,164.55 10,394.8K
16:22 6,164.61 6,164.61 6,163.15 6,163.25 22,485.4K
16:23 6,163.22 6,168.07 6,163.22 6,168.07 10,154.5K
16:24 6,168.92 6,169.93 6,168.92 6,169.87 10,165.8K
16:25 6,170.22 6,170.22 6,168.64 6,168.64 8,870.8K
16:26 6,169.52 6,169.52 6,167.74 6,167.74 15,738.5K
16:27 6,167.02 6,168.68 6,167.02 6,168.68 15,150.9K
16:28 6,170.55 6,171.27 6,170.55 6,171.27 14,315.8K
16:29 6,171.80 6,173.09 6,171.80 6,173.09 7,855.4K
16:30 6,174.51 6,177.15 6,174.51 6,177.15 21,087.8K
16:31 6,177.48 6,178.11 6,177.10 6,178.11 18,205.3K
16:32 6,179.05 6,179.05 6,176.30 6,176.30 10,285.4K
16:33 6,175.99 6,176.17 6,175.52 6,176.16 6,424.5K
16:34 6,175.95 6,176.66 6,175.95 6,176.66 6,952.8K
16:35 6,176.66 6,176.79 6,175.25 6,175.25 13,703.3K
16:36 6,175.78 6,176.00 6,175.27 6,175.27 13,348.6K
16:37 6,175.81 6,175.81 6,174.65 6,175.02 8,534.4K
16:38 6,175.95 6,175.95 6,175.55 6,175.92 10,029.4K
16:39 6,177.75 6,179.64 6,177.75 6,178.72 16,081.8K
16:40 6,179.53 6,180.58 6,179.53 6,180.58 15,238.3K
16:41 6,180.62 6,180.78 6,180.62 6,180.78 9,185.2K
16:42 6,180.21 6,182.52 6,180.21 6,182.52 26,361.4K
16:43 6,181.41 6,183.23 6,181.41 6,183.23 10,148.0K
16:44 6,182.77 6,185.05 6,182.77 6,184.36 38,936.6K
16:45 6,184.20 6,188.29 6,184.20 6,188.29 24,215.9K
16:46 6,189.30 6,191.18 6,188.94 6,191.18 33,547.5K
16:47 6,193.24 6,193.77 6,192.50 6,192.50 41,892.9K
16:48 6,191.23 6,192.96 6,190.91 6,192.96 20,517.5K
16:49 6,193.35 6,193.35 6,191.21 6,191.21 12,703.0K
16:50 6,191.48 6,191.92 6,190.52 6,190.52 13,131.9K
16:51 6,190.51 6,190.80 6,189.92 6,190.51 11,613.9K
16:52 6,190.24 6,190.59 6,190.05 6,190.38 14,601.7K
16:53 6,190.43 6,191.47 6,190.43 6,191.47 16,768.1K
16:54 6,190.67 6,190.67 6,189.27 6,189.27 12,659.7K
16:55 6,189.32 6,189.87 6,188.95 6,189.87 12,855.3K
16:56 6,189.92 6,190.61 6,189.92 6,190.61 22,462.6K
16:57 6,191.21 6,191.78 6,191.03 6,191.03 19,046.2K
16:58 6,190.78 6,191.19 6,188.74 6,188.93 21,338.9K
16:59 6,187.64 6,187.64 6,183.00 6,183.00 28,506.9K
17:00 6,182.71 6,182.71 6,178.38 6,178.38 48,585.0K
17:01 6,179.54 6,179.54 6,167.47 6,167.47 73,629.9K
17:02 6,170.17 6,172.59 6,168.71 6,172.59 47,923.1K
17:03 6,171.04 6,172.59 6,171.04 6,172.59 26,143.5K
17:04 6,173.35 6,174.10 6,173.35 6,173.64 27,106.3K
17:05 6,173.63 6,174.93 6,173.63 6,174.93 18,571.6K
17:06 6,174.75 6,176.82 6,174.75 6,176.82 20,906.6K
17:07 6,175.23 6,177.41 6,175.23 6,177.41 21,136.8K
17:08 6,177.01 6,177.39 6,176.18 6,176.74 9,490.3K
17:09 6,177.07 6,177.91 6,177.04 6,177.91 10,118.7K
17:10 6,179.36 6,180.96 6,179.36 6,180.96 12,494.7K
17:11 6,180.00 6,180.00 6,178.28 6,179.69 9,419.0K
17:12 6,180.40 6,181.11 6,180.40 6,180.79 13,908.6K
17:13 6,179.87 6,182.17 6,179.25 6,182.17 13,920.9K
17:14 6,182.65 6,184.12 6,182.65 6,182.87 16,805.4K
17:15 6,182.52 6,182.98 6,182.37 6,182.80 4,964.2K
17:16 6,180.54 6,183.53 6,180.54 6,183.33 9,784.5K
17:17 6,183.36 6,184.52 6,183.36 6,184.52 11,880.3K
17:18 6,183.75 6,183.75 6,182.57 6,182.98 8,112.3K
17:19 6,184.24 6,184.58 6,184.04 6,184.58 6,368.5K
17:20 6,183.85 6,184.37 6,183.67 6,183.97 7,442.0K
17:21 6,185.07 6,185.07 6,183.70 6,183.98 10,867.5K
17:22 6,183.35 6,184.09 6,183.24 6,184.03 8,221.6K
17:23 6,180.02 6,180.02 6,179.20 6,179.20 24,222.1K
17:24 6,178.66 6,178.66 6,173.70 6,173.70 76,834.5K
17:25 6,174.84 6,174.84 6,169.46 6,169.46 46,849.5K
17:26 6,172.15 6,173.37 6,171.67 6,173.22 38,228.6K
17:27 6,174.21 6,177.02 6,174.12 6,177.02 14,398.3K
17:28 6,180.57 6,184.86 6,180.57 6,184.86 23,509.2K
17:29 6,185.46 6,185.46 6,182.99 6,182.99 12,312.9K
17:30 6,183.43 6,187.49 6,183.43 6,187.49 113,763.0K
17:31 6,188.61 6,192.39 6,188.61 6,192.15 131,711.9K
17:32 6,189.35 6,191.77 6,188.80 6,191.77 59,342.8K
17:33 6,192.25 6,192.25 6,189.81 6,191.12 46,295.5K
17:34 6,190.27 6,190.27 6,188.27 6,190.11 26,322.3K
17:35 6,190.38 6,190.74 6,187.37 6,187.37 47,562.3K
17:36 6,188.22 6,190.52 6,188.22 6,190.52 25,451.3K
17:37 6,190.89 6,190.89 6,189.83 6,190.18 29,953.0K
17:38 6,190.93 6,191.83 6,190.19 6,191.83 81,382.6K
17:39 6,190.14 6,193.70 6,190.14 6,193.70 55,427.2K
17:40 6,195.98 6,196.02 6,193.25 6,193.25 94,472.8K
17:41 6,193.53 6,194.15 6,192.92 6,192.92 46,173.5K
17:42 6,193.41 6,196.73 6,188.78 6,188.78 80,860.7K
17:43 6,189.72 6,190.89 6,188.80 6,190.89 47,611.4K
17:44 6,190.94 6,192.72 6,189.85 6,192.72 18,247.0K
17:45 6,192.20 6,193.42 6,191.82 6,191.82 18,193.3K
17:46 6,189.71 6,190.54 6,189.71 6,190.54 24,364.6K
17:47 6,192.33 6,192.33 6,190.90 6,191.03 38,807.5K
17:48 6,189.58 6,193.31 6,189.58 6,193.31 62,818.6K
17:49 6,195.76 6,198.63 6,194.94 6,198.63 72,182.5K
17:50 6,196.43 6,199.89 6,196.43 6,199.80 70,863.5K
17:51 6,199.38 6,200.67 6,199.38 6,200.67 89,843.8K
17:52 6,202.86 6,204.22 6,202.39 6,202.39 74,194.8K
17:53 6,200.50 6,201.59 6,200.50 6,201.46 72,302.0K
17:54 6,202.03 6,202.11 6,200.44 6,200.44 134,088.3K
17:55 6,198.37 6,201.01 6,198.37 6,199.09 85,249.6K
17:56 6,202.31 6,207.72 6,202.31 6,207.52 125,057.0K
17:57 6,209.06 6,209.06 6,207.74 6,207.74 98,365.1K
17:58 6,207.19 6,210.35 6,207.19 6,208.50 136,582.3K
17:59 6,208.82 6,208.82 6,204.25 6,204.43 77,369.4K
18:00 6,204.78 6,206.96 6,204.78 6,206.31 75,774.2K
18:01 6,207.85 6,207.85 6,205.55 6,205.55 129,529.4K
18:02 6,205.07 6,205.07 6,201.42 6,201.42 89,470.6K
18:03 6,201.69 6,201.69 6,199.24 6,199.24 69,396.9K
18:04 6,200.22 6,202.64 6,200.22 6,202.21 66,282.2K
18:05 6,201.97 6,201.97 6,194.68 6,194.68 68,529.1K
18:06 6,194.40 6,194.40 6,188.59 6,188.59 54,941.9K
18:07 6,187.50 6,189.78 6,187.50 6,189.78 45,576.4K
18:08 6,190.75 6,193.83 6,190.75 6,192.36 33,664.6K
18:09 6,192.50 6,192.50 6,189.75 6,189.75 30,049.5K
18:10 6,188.10 6,189.07 6,188.10 6,189.07 64,072.8K
18:11 6,188.37 6,190.91 6,188.37 6,190.91 37,834.6K
18:12 6,192.44 6,192.44 6,191.61 6,191.92 30,352.2K
18:13 6,187.81 6,187.81 6,185.45 6,185.45 47,495.4K
18:14 6,185.84 6,187.02 6,185.84 6,186.22 49,315.9K
18:15 6,187.00 6,187.00 6,185.77 6,186.10 9,788.9K
18:16 6,186.17 6,186.17 6,185.23 6,185.69 14,966.4K
18:17 6,182.08 6,182.08 6,180.56 6,181.53 24,967.1K
18:18 6,182.33 6,182.69 6,180.40 6,180.40 35,444.6K
18:19 6,180.97 6,183.64 6,180.97 6,183.64 20,318.3K
18:20 6,184.20 6,184.20 6,181.66 6,181.66 12,710.0K
18:21 6,181.04 6,181.72 6,178.74 6,178.74 36,916.4K
18:22 6,176.88 6,176.88 6,173.14 6,173.14 44,128.3K
18:23 6,173.79 6,173.79 6,171.89 6,171.89 37,017.7K
18:24 6,172.05 6,172.05 6,167.86 6,167.86 95,777.0K
18:25 6,167.93 6,167.93 6,164.40 6,164.40 69,480.2K
18:26 6,165.96 6,167.89 6,165.96 6,166.51 86,721.8K
18:27 6,166.52 6,166.52 6,164.86 6,164.86 48,247.9K
18:28 6,168.34 6,168.34 6,167.34 6,167.92 54,418.2K
18:29 6,170.04 6,173.16 6,170.04 6,173.16 48,179.8K
18:30 6,169.77 6,171.23 6,169.36 6,169.36 43,755.3K
18:31 6,168.94 6,168.94 6,168.43 6,168.69 33,109.7K
18:32 6,168.35 6,168.35 6,165.92 6,165.92 44,662.2K
18:33 6,164.37 6,164.37 6,163.48 6,163.48 46,268.5K
18:34 6,164.46 6,164.81 6,163.95 6,164.66 74,792.3K
18:35 6,163.58 6,163.86 6,163.01 6,163.01 40,273.3K
18:36 6,162.43 6,164.55 6,162.43 6,164.55 54,554.8K
18:37 6,164.03 6,164.60 6,162.90 6,163.45 26,580.3K
18:38 6,162.98 6,164.16 6,162.59 6,162.59 36,476.1K
18:39 6,162.80 6,164.89 6,162.80 6,164.61 27,750.8K
18:40 6,167.38 6,167.38 6,167.38 6,167.38 14,589.2K
18:51 6,164.89 6,164.89 6,164.89 6,164.89 41,687.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles