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 6,102.82 6,102.82 6,098.73 6,098.73 251,954.1K
09:51 6,096.99 6,096.99 6,090.89 6,091.32 399,632.0K
09:52 6,089.52 6,093.74 6,089.52 6,093.17 240,937.9K
09:53 6,094.69 6,094.69 6,089.50 6,089.50 264,852.9K
09:54 6,088.96 6,088.96 6,085.65 6,088.72 133,205.6K
09:55 6,088.31 6,092.05 6,088.31 6,092.05 88,258.5K
09:56 6,091.84 6,091.84 6,089.92 6,089.92 97,906.0K
09:57 6,089.22 6,090.83 6,089.12 6,089.12 129,661.7K
09:58 6,089.86 6,092.06 6,089.86 6,092.06 130,589.1K
09:59 6,092.48 6,095.96 6,092.11 6,092.11 84,952.6K
10:00 6,092.97 6,092.97 6,087.30 6,088.88 177,814.3K
10:01 6,090.14 6,091.27 6,088.49 6,091.27 278,242.6K
10:02 6,092.84 6,092.84 6,091.20 6,091.41 324,805.6K
10:03 6,091.78 6,091.78 6,088.48 6,088.48 133,371.9K
10:04 6,084.89 6,084.89 6,081.12 6,083.91 130,294.2K
10:05 6,083.47 6,083.72 6,081.39 6,081.39 120,316.1K
10:06 6,080.09 6,080.60 6,079.21 6,080.60 116,144.6K
10:07 6,082.13 6,082.13 6,079.91 6,079.91 78,753.4K
10:08 6,080.43 6,080.43 6,078.93 6,079.55 74,805.0K
10:09 6,079.36 6,080.41 6,079.33 6,079.33 84,257.7K
10:10 6,079.35 6,079.35 6,076.75 6,076.75 86,430.7K
10:11 6,077.35 6,081.17 6,077.35 6,081.17 103,329.2K
10:12 6,080.96 6,082.37 6,078.14 6,078.14 108,202.1K
10:13 6,077.97 6,078.55 6,077.46 6,077.79 53,075.0K
10:14 6,076.00 6,076.00 6,074.82 6,074.82 63,593.6K
10:15 6,074.81 6,074.81 6,072.32 6,072.32 230,037.5K
10:16 6,074.11 6,079.39 6,074.11 6,077.99 289,451.4K
10:17 6,078.05 6,079.30 6,076.59 6,076.59 220,773.8K
10:18 6,078.15 6,078.15 6,077.52 6,077.71 173,319.3K
10:19 6,075.49 6,075.49 6,073.76 6,075.09 273,308.3K
10:20 6,075.76 6,075.76 6,071.92 6,071.92 228,873.2K
10:21 6,073.34 6,073.34 6,070.95 6,071.45 204,956.1K
10:22 6,071.72 6,071.72 6,066.94 6,066.94 95,715.8K
10:23 6,066.55 6,071.73 6,066.55 6,071.73 170,663.6K
10:24 6,073.09 6,074.50 6,072.45 6,074.50 161,069.5K
10:25 6,075.85 6,076.57 6,074.21 6,074.21 196,182.4K
10:26 6,074.91 6,074.91 6,070.79 6,070.85 77,985.1K
10:27 6,070.91 6,074.30 6,070.91 6,073.50 141,633.2K
10:28 6,071.68 6,071.68 6,069.98 6,070.54 72,609.8K
10:29 6,070.93 6,073.56 6,070.93 6,072.70 80,365.4K
10:30 6,071.61 6,073.24 6,071.61 6,073.24 56,773.0K
10:31 6,073.15 6,073.15 6,071.74 6,071.74 72,835.0K
10:32 6,070.83 6,070.83 6,068.88 6,068.88 88,433.3K
10:33 6,069.04 6,069.13 6,067.51 6,067.51 123,454.4K
10:34 6,068.74 6,068.93 6,068.57 6,068.90 68,360.9K
10:35 6,069.32 6,070.58 6,069.32 6,070.58 58,621.1K
10:36 6,069.80 6,069.80 6,062.67 6,062.67 212,487.4K
10:37 6,059.58 6,060.61 6,059.58 6,060.61 60,730.8K
10:38 6,061.93 6,065.04 6,061.93 6,065.04 94,379.2K
10:39 6,065.17 6,065.30 6,064.79 6,065.30 75,680.4K
10:40 6,064.68 6,065.85 6,063.46 6,065.85 253,658.9K
10:41 6,064.12 6,064.12 6,062.92 6,063.03 322,301.7K
10:42 6,063.64 6,063.64 6,062.61 6,063.04 142,073.5K
10:43 6,063.49 6,067.24 6,063.49 6,067.24 127,155.9K
10:44 6,067.52 6,067.52 6,064.76 6,064.76 251,638.9K
10:45 6,064.09 6,065.63 6,062.81 6,065.63 111,728.0K
10:46 6,066.33 6,067.44 6,066.33 6,066.78 95,843.8K
10:47 6,067.21 6,068.34 6,067.13 6,068.34 63,655.5K
10:48 6,069.00 6,074.43 6,069.00 6,074.43 91,290.9K
10:49 6,073.94 6,077.56 6,073.94 6,077.56 71,246.7K
10:50 6,077.71 6,085.35 6,077.71 6,085.35 169,046.6K
10:51 6,088.13 6,090.91 6,087.34 6,090.91 201,290.0K
10:52 6,091.71 6,093.57 6,091.11 6,093.57 362,349.9K
10:53 6,094.14 6,095.49 6,093.14 6,093.87 303,872.6K
10:54 6,093.81 6,094.83 6,093.81 6,094.83 121,805.7K
10:55 6,093.68 6,094.13 6,093.52 6,093.52 130,996.4K
10:56 6,092.29 6,093.54 6,091.47 6,093.54 93,796.9K
10:57 6,094.87 6,098.80 6,094.87 6,098.80 95,292.3K
10:58 6,099.05 6,102.18 6,099.05 6,101.75 275,553.1K
10:59 6,102.96 6,109.47 6,102.96 6,109.47 284,295.1K
11:00 6,110.80 6,110.80 6,107.25 6,107.25 152,304.1K
11:01 6,107.53 6,107.53 6,106.43 6,106.58 129,000.9K
11:02 6,107.90 6,120.22 6,107.90 6,120.22 152,596.6K
11:03 6,120.94 6,125.07 6,120.94 6,122.68 155,988.3K
11:04 6,126.28 6,128.47 6,126.28 6,127.59 113,102.1K
11:05 6,128.68 6,129.11 6,123.92 6,123.92 120,790.9K
11:06 6,122.53 6,122.53 6,121.06 6,122.04 99,496.3K
11:07 6,122.35 6,122.35 6,121.22 6,121.40 58,012.6K
11:08 6,128.54 6,135.69 6,128.54 6,134.99 234,179.9K
11:09 6,134.44 6,134.44 6,130.66 6,131.58 84,056.8K
11:10 6,132.18 6,132.76 6,131.97 6,132.76 85,482.4K
11:11 6,131.65 6,131.69 6,130.61 6,131.69 93,756.1K
11:12 6,133.76 6,134.62 6,131.16 6,131.16 98,589.4K
11:13 6,131.86 6,131.86 6,130.29 6,131.53 156,580.1K
11:14 6,135.08 6,135.08 6,132.92 6,133.70 60,721.3K
11:15 6,136.00 6,138.29 6,136.00 6,138.29 92,249.3K
11:16 6,138.54 6,141.00 6,138.54 6,140.84 151,530.8K
11:17 6,141.83 6,141.83 6,141.48 6,141.57 115,244.4K
11:18 6,141.99 6,141.99 6,140.75 6,140.75 90,127.8K
11:19 6,142.08 6,144.76 6,142.08 6,143.88 100,812.0K
11:20 6,137.26 6,137.26 6,135.73 6,135.73 117,392.4K
11:21 6,135.29 6,135.69 6,134.59 6,134.78 73,926.7K
11:22 6,133.43 6,134.74 6,131.28 6,134.74 106,867.1K
11:23 6,134.77 6,140.19 6,134.77 6,140.19 53,151.0K
11:24 6,139.32 6,139.32 6,136.48 6,136.48 39,880.0K
11:25 6,138.55 6,139.58 6,138.55 6,139.08 256,500.4K
11:26 6,138.08 6,138.08 6,136.23 6,136.23 62,690.4K
11:27 6,137.32 6,139.02 6,137.32 6,138.27 67,614.5K
11:28 6,138.60 6,140.43 6,138.60 6,140.03 53,834.2K
11:29 6,139.69 6,139.69 6,134.83 6,134.83 51,713.1K
11:30 6,135.16 6,135.16 6,134.04 6,134.04 46,389.2K
11:31 6,132.57 6,132.57 6,127.38 6,127.38 80,582.8K
11:32 6,126.82 6,130.48 6,126.82 6,130.48 42,898.4K
11:33 6,130.26 6,130.91 6,130.09 6,130.09 22,478.4K
11:34 6,130.10 6,130.10 6,127.04 6,127.04 41,338.8K
11:35 6,125.46 6,126.81 6,124.98 6,126.81 102,527.1K
11:36 6,128.27 6,129.37 6,128.27 6,129.31 29,532.6K
11:37 6,129.29 6,129.29 6,127.66 6,127.66 81,010.9K
11:38 6,127.74 6,130.93 6,127.74 6,130.42 133,479.2K
11:39 6,130.13 6,133.12 6,130.13 6,133.12 62,666.7K
11:40 6,133.19 6,135.02 6,133.19 6,135.02 53,758.0K
11:41 6,134.83 6,135.16 6,133.49 6,133.49 41,018.0K
11:42 6,133.57 6,135.41 6,133.57 6,135.41 65,506.1K
11:43 6,136.18 6,137.97 6,136.18 6,137.34 81,841.2K
11:44 6,138.02 6,138.02 6,135.83 6,136.30 57,646.0K
11:45 6,135.62 6,136.87 6,135.62 6,136.78 30,172.7K
11:46 6,136.98 6,136.98 6,134.54 6,135.15 45,759.4K
11:47 6,135.37 6,135.37 6,134.24 6,134.72 31,352.3K
11:48 6,134.39 6,136.51 6,134.39 6,136.51 38,259.0K
11:49 6,136.96 6,136.96 6,135.95 6,136.09 41,025.8K
11:50 6,135.58 6,136.50 6,135.58 6,136.14 18,418.5K
11:51 6,136.26 6,138.02 6,136.26 6,138.02 30,065.2K
11:52 6,137.92 6,139.08 6,137.92 6,139.08 22,520.9K
11:53 6,138.88 6,139.23 6,138.75 6,139.04 35,959.7K
11:54 6,138.18 6,139.19 6,138.03 6,139.19 47,973.2K
11:55 6,139.27 6,140.55 6,139.09 6,140.55 52,940.6K
11:56 6,141.58 6,143.00 6,141.58 6,143.00 30,324.9K
11:57 6,145.70 6,145.70 6,142.54 6,142.84 50,611.7K
11:58 6,144.04 6,146.87 6,143.98 6,146.87 34,404.6K
11:59 6,150.37 6,151.22 6,150.37 6,150.64 46,916.6K
12:00 6,150.26 6,158.92 6,150.26 6,158.10 65,741.1K
12:01 6,157.14 6,159.04 6,157.14 6,158.93 37,732.2K
12:02 6,157.78 6,157.78 6,156.06 6,156.71 44,941.4K
12:03 6,155.90 6,156.01 6,153.68 6,153.68 24,617.1K
12:04 6,154.48 6,154.48 6,150.33 6,150.33 36,434.6K
12:05 6,152.06 6,152.93 6,152.06 6,152.83 166,266.7K
12:06 6,152.89 6,154.16 6,152.89 6,153.91 89,839.8K
12:07 6,152.75 6,152.75 6,150.92 6,150.92 32,371.0K
12:08 6,151.28 6,151.28 6,150.81 6,151.10 25,224.3K
12:09 6,152.11 6,152.87 6,151.17 6,152.87 33,990.4K
12:10 6,155.90 6,155.90 6,153.93 6,153.93 25,363.4K
12:11 6,153.23 6,153.23 6,149.68 6,149.68 43,921.7K
12:12 6,149.79 6,151.54 6,149.47 6,151.54 32,719.6K
12:13 6,149.79 6,149.90 6,149.17 6,149.17 33,059.8K
12:14 6,148.66 6,149.42 6,148.66 6,149.15 27,406.6K
12:15 6,148.33 6,149.66 6,147.93 6,149.66 52,208.0K
12:16 6,149.66 6,149.66 6,148.69 6,149.46 15,232.9K
12:17 6,149.70 6,149.70 6,148.85 6,148.85 12,488.8K
12:18 6,149.22 6,149.22 6,148.75 6,149.10 13,859.0K
12:19 6,148.79 6,149.97 6,148.79 6,149.97 24,227.2K
12:20 6,149.37 6,150.09 6,149.37 6,149.96 28,422.5K
12:21 6,150.53 6,151.73 6,150.29 6,151.54 80,199.2K
12:22 6,151.44 6,152.13 6,149.90 6,149.90 16,243.0K
12:23 6,148.41 6,148.41 6,147.95 6,148.11 17,956.3K
12:24 6,148.28 6,151.22 6,148.28 6,151.22 104,920.2K
12:25 6,150.48 6,150.48 6,148.77 6,149.10 62,100.8K
12:26 6,149.04 6,150.41 6,148.20 6,150.41 41,911.6K
12:27 6,152.06 6,152.26 6,151.92 6,152.26 141,389.4K
12:28 6,151.64 6,151.64 6,151.44 6,151.58 94,003.9K
12:29 6,151.12 6,151.51 6,150.99 6,150.99 38,847.1K
12:30 6,152.08 6,154.55 6,152.08 6,154.55 51,389.8K
12:31 6,155.40 6,156.32 6,154.71 6,154.71 199,063.9K
12:32 6,155.45 6,155.45 6,154.53 6,154.71 133,714.5K
12:33 6,154.98 6,154.98 6,153.50 6,154.90 95,494.0K
12:34 6,154.56 6,154.56 6,151.33 6,151.44 111,273.7K
12:35 6,149.99 6,150.31 6,149.52 6,149.63 199,485.1K
12:36 6,149.74 6,149.74 6,149.14 6,149.70 125,427.6K
12:37 6,149.18 6,150.88 6,149.07 6,150.88 272,062.4K
12:38 6,151.37 6,152.95 6,151.37 6,152.16 339,471.3K
12:39 6,152.43 6,152.43 6,150.99 6,151.47 309,495.5K
12:40 6,151.03 6,153.06 6,151.03 6,152.61 169,609.9K
12:41 6,151.20 6,151.20 6,149.07 6,149.13 304,536.8K
12:42 6,148.90 6,150.35 6,148.90 6,149.91 149,101.4K
12:43 6,148.92 6,148.92 6,147.80 6,147.80 99,819.5K
12:44 6,146.28 6,146.28 6,145.75 6,145.75 127,998.0K
12:45 6,146.50 6,146.50 6,146.13 6,146.13 57,332.4K
12:46 6,146.70 6,146.74 6,145.71 6,145.71 44,332.8K
12:47 6,145.44 6,145.44 6,143.41 6,143.41 77,525.2K
12:48 6,143.86 6,144.33 6,134.95 6,134.95 114,150.9K
12:49 6,134.48 6,136.58 6,134.48 6,136.58 128,875.4K
12:50 6,138.36 6,138.36 6,136.13 6,136.39 58,599.8K
12:51 6,137.27 6,137.27 6,135.45 6,135.93 48,960.8K
12:52 6,137.07 6,137.07 6,136.20 6,136.72 46,734.9K
12:53 6,137.63 6,137.94 6,137.61 6,137.61 37,505.8K
12:54 6,137.97 6,138.99 6,137.97 6,138.99 27,640.3K
12:55 6,138.78 6,138.90 6,138.04 6,138.42 61,478.7K
12:56 6,139.26 6,139.38 6,138.98 6,138.98 71,618.8K
12:57 6,139.43 6,140.03 6,136.46 6,140.03 59,040.1K
12:58 6,140.40 6,140.40 6,139.93 6,140.00 40,428.1K
12:59 6,138.69 6,138.73 6,138.07 6,138.66 66,520.6K
13:00 6,138.79 6,142.56 6,138.79 6,141.89 21,769.5K
13:01 6,142.00 6,142.16 6,141.93 6,142.16 29,965.1K
13:02 6,141.49 6,142.12 6,140.77 6,142.12 59,787.0K
13:03 6,143.17 6,143.17 6,142.47 6,142.54 176,609.2K
13:04 6,141.93 6,146.13 6,141.93 6,144.75 110,457.2K
13:05 6,144.03 6,144.04 6,143.77 6,143.77 97,257.9K
13:06 6,142.50 6,142.50 6,141.63 6,141.63 67,909.0K
13:07 6,139.96 6,140.31 6,139.26 6,140.31 81,203.8K
13:08 6,140.47 6,140.47 6,138.89 6,138.89 31,434.9K
13:09 6,138.27 6,139.32 6,137.62 6,137.62 32,977.4K
13:10 6,137.73 6,137.73 6,137.10 6,137.21 44,394.1K
13:11 6,137.68 6,139.37 6,137.68 6,139.37 63,170.7K
13:12 6,139.48 6,140.28 6,138.91 6,140.28 77,882.6K
13:13 6,141.73 6,142.71 6,141.68 6,141.68 43,848.3K
13:14 6,141.92 6,141.92 6,138.95 6,141.42 56,146.7K
13:15 6,142.35 6,142.35 6,138.81 6,138.81 45,657.8K
13:16 6,138.33 6,138.33 6,137.62 6,137.83 35,090.5K
13:17 6,137.20 6,139.07 6,137.19 6,139.07 20,154.9K
13:18 6,139.39 6,139.39 6,138.31 6,138.31 20,096.6K
13:19 6,139.99 6,140.05 6,139.22 6,139.62 8,334.7K
13:20 6,139.70 6,139.70 6,137.53 6,139.11 26,858.7K
13:21 6,139.83 6,141.06 6,139.83 6,139.84 54,983.3K
13:22 6,141.56 6,142.68 6,141.08 6,142.68 42,830.2K
13:23 6,143.99 6,144.09 6,143.64 6,144.09 58,565.9K
13:24 6,144.38 6,144.46 6,144.06 6,144.06 21,593.3K
13:25 6,144.00 6,144.00 6,143.81 6,143.90 9,857.6K
13:26 6,144.56 6,144.93 6,144.56 6,144.72 19,539.6K
13:27 6,144.49 6,144.49 6,143.64 6,143.65 33,490.7K
13:28 6,143.04 6,143.77 6,142.89 6,143.77 31,181.2K
13:29 6,143.89 6,144.30 6,143.89 6,144.23 17,208.3K
13:30 6,144.43 6,144.43 6,143.89 6,143.89 25,640.7K
13:31 6,144.24 6,144.51 6,143.87 6,144.51 31,179.0K
13:32 6,144.25 6,144.87 6,143.60 6,143.60 16,982.7K
13:33 6,144.18 6,144.41 6,144.08 6,144.41 52,026.1K
13:34 6,144.26 6,144.26 6,143.65 6,143.65 26,055.0K
13:35 6,143.66 6,144.86 6,143.66 6,144.65 17,205.8K
13:36 6,144.43 6,145.79 6,144.43 6,145.79 24,455.0K
13:37 6,145.74 6,146.12 6,144.79 6,144.79 35,712.5K
13:38 6,145.39 6,145.75 6,145.39 6,145.75 42,405.1K
13:39 6,145.37 6,146.72 6,145.37 6,145.91 24,535.5K
13:40 6,145.76 6,145.76 6,143.38 6,144.39 32,824.0K
13:41 6,144.83 6,144.83 6,144.18 6,144.30 14,127.8K
13:42 6,144.40 6,145.16 6,144.40 6,144.58 18,187.5K
13:43 6,144.43 6,144.43 6,144.00 6,144.20 27,610.8K
13:44 6,144.08 6,144.61 6,144.08 6,144.40 21,891.8K
13:45 6,144.92 6,148.48 6,144.92 6,148.48 29,310.2K
13:46 6,148.54 6,149.25 6,148.54 6,149.25 22,215.0K
13:47 6,149.93 6,156.07 6,149.93 6,156.07 43,784.9K
13:48 6,156.32 6,158.74 6,156.32 6,158.16 53,429.4K
13:49 6,156.90 6,156.90 6,156.16 6,156.16 16,349.0K
13:50 6,155.41 6,156.32 6,155.41 6,156.32 15,624.7K
13:51 6,156.31 6,156.31 6,155.59 6,155.59 8,326.3K
13:52 6,155.61 6,156.40 6,155.57 6,156.40 17,435.6K
13:53 6,156.82 6,159.82 6,156.82 6,159.82 68,743.0K
13:54 6,159.57 6,163.17 6,159.57 6,163.17 144,203.3K
13:55 6,163.02 6,163.02 6,161.54 6,161.54 72,223.1K
13:56 6,160.64 6,160.64 6,158.52 6,159.28 51,584.9K
13:57 6,159.38 6,161.32 6,159.38 6,161.32 35,302.9K
13:58 6,161.77 6,162.80 6,161.77 6,162.80 37,194.8K
13:59 6,163.16 6,163.16 6,159.79 6,159.79 17,245.2K
14:00 6,160.24 6,160.39 6,159.84 6,159.93 39,487.7K
14:01 6,159.59 6,162.07 6,159.59 6,162.07 25,635.4K
14:02 6,162.40 6,162.40 6,161.64 6,161.69 44,134.8K
14:03 6,162.26 6,162.26 6,159.90 6,159.90 83,104.9K
14:04 6,160.27 6,160.27 6,158.47 6,159.06 110,909.6K
14:05 6,157.87 6,157.87 6,156.86 6,156.86 73,224.5K
14:06 6,155.93 6,157.02 6,154.60 6,157.02 39,657.9K
14:07 6,156.89 6,156.89 6,155.53 6,155.53 35,377.3K
14:08 6,152.85 6,152.85 6,150.53 6,150.53 49,068.1K
14:09 6,150.37 6,150.37 6,146.20 6,146.20 96,482.7K
14:10 6,146.67 6,149.77 6,146.24 6,149.77 79,296.7K
14:11 6,150.13 6,150.65 6,150.09 6,150.65 38,975.1K
14:12 6,150.95 6,150.95 6,148.06 6,148.24 33,779.9K
14:13 6,148.21 6,151.63 6,148.21 6,151.63 14,891.6K
14:14 6,151.32 6,151.75 6,151.32 6,151.70 16,813.5K
14:15 6,152.52 6,152.52 6,152.00 6,152.38 24,870.5K
14:16 6,151.48 6,151.51 6,150.14 6,151.51 44,438.1K
14:17 6,150.98 6,151.06 6,149.83 6,151.06 37,348.3K
14:18 6,150.83 6,153.28 6,150.83 6,153.28 21,882.4K
14:19 6,153.08 6,153.92 6,152.76 6,152.76 22,553.5K
14:20 6,151.68 6,151.68 6,148.25 6,148.25 36,985.0K
14:21 6,146.15 6,146.15 6,142.57 6,142.57 78,144.1K
14:22 6,140.68 6,142.92 6,140.68 6,142.92 27,880.3K
14:23 6,142.88 6,144.41 6,142.88 6,144.41 19,327.5K
14:24 6,144.26 6,144.35 6,143.11 6,143.11 16,483.8K
14:25 6,142.49 6,142.99 6,142.38 6,142.38 28,999.3K
14:26 6,143.01 6,143.03 6,142.81 6,142.98 23,934.2K
14:27 6,146.05 6,148.09 6,146.05 6,148.09 37,520.3K
14:28 6,149.00 6,151.13 6,149.00 6,150.58 20,291.5K
14:29 6,150.41 6,150.78 6,150.41 6,150.61 19,378.8K
14:30 6,151.20 6,151.26 6,150.44 6,151.11 14,853.1K
14:31 6,151.43 6,152.39 6,151.43 6,151.72 37,541.7K
14:32 6,150.94 6,151.15 6,150.40 6,150.40 26,760.6K
14:33 6,150.21 6,150.76 6,150.21 6,150.36 32,948.2K
14:34 6,150.35 6,151.63 6,150.12 6,151.63 28,197.6K
14:35 6,151.60 6,152.22 6,151.60 6,152.22 18,890.6K
14:36 6,152.28 6,152.83 6,152.17 6,152.83 17,479.2K
14:37 6,151.70 6,151.70 6,151.20 6,151.27 12,965.6K
14:38 6,150.52 6,152.79 6,150.52 6,152.79 18,539.3K
14:39 6,152.80 6,152.80 6,152.29 6,152.35 13,468.4K
14:40 6,151.86 6,151.86 6,150.18 6,150.54 17,044.5K
14:41 6,149.88 6,150.59 6,149.88 6,150.59 13,207.0K
14:42 6,150.68 6,151.63 6,150.19 6,150.19 23,454.2K
14:43 6,153.98 6,153.98 6,151.94 6,151.94 39,325.4K
14:44 6,152.43 6,153.48 6,151.68 6,153.48 8,477.0K
14:45 6,154.24 6,154.98 6,153.59 6,154.98 22,394.8K
14:46 6,155.32 6,156.41 6,155.32 6,155.97 17,349.5K
14:47 6,155.94 6,155.94 6,155.07 6,155.07 17,242.6K
14:48 6,153.99 6,153.99 6,153.16 6,153.16 17,904.0K
14:49 6,153.86 6,155.00 6,153.86 6,155.00 10,161.0K
14:50 6,155.49 6,155.85 6,155.24 6,155.24 22,074.2K
14:51 6,154.78 6,154.80 6,154.40 6,154.40 9,991.6K
14:52 6,154.84 6,155.70 6,153.84 6,155.70 10,305.3K
14:53 6,155.78 6,157.20 6,155.78 6,157.20 15,871.8K
14:54 6,156.51 6,156.81 6,155.74 6,155.74 22,397.2K
14:55 6,152.52 6,152.77 6,152.50 6,152.77 188,228.4K
14:56 6,152.56 6,152.56 6,152.14 6,152.32 40,980.9K
14:57 6,151.25 6,151.25 6,149.82 6,150.03 230,762.2K
14:58 6,149.67 6,149.84 6,148.81 6,149.41 68,622.7K
14:59 6,149.32 6,152.42 6,149.32 6,151.95 74,268.7K
15:00 6,151.83 6,151.83 6,151.03 6,151.63 79,557.2K
15:01 6,152.21 6,152.61 6,151.26 6,152.23 58,714.0K
15:02 6,152.31 6,152.93 6,151.37 6,151.37 61,240.5K
15:03 6,152.09 6,152.09 6,146.33 6,146.33 68,606.4K
15:04 6,146.02 6,147.21 6,146.02 6,147.21 33,278.2K
15:05 6,146.02 6,146.02 6,142.78 6,142.78 153,791.7K
15:06 6,142.97 6,143.32 6,142.97 6,143.32 31,645.4K
15:07 6,142.79 6,143.06 6,142.79 6,143.00 33,964.5K
15:08 6,142.56 6,143.44 6,142.08 6,143.44 67,905.8K
15:09 6,143.83 6,144.30 6,143.83 6,144.05 61,458.7K
15:10 6,143.03 6,143.03 6,142.16 6,142.43 47,883.6K
15:11 6,142.47 6,143.36 6,142.36 6,142.36 31,153.1K
15:12 6,142.13 6,142.42 6,141.77 6,141.77 27,188.2K
15:13 6,141.48 6,141.48 6,141.08 6,141.08 22,330.1K
15:14 6,141.51 6,142.14 6,140.49 6,140.49 18,898.5K
15:15 6,140.76 6,140.76 6,140.31 6,140.68 18,425.3K
15:16 6,141.85 6,143.45 6,141.47 6,143.30 13,763.9K
15:17 6,144.23 6,147.27 6,144.04 6,147.27 28,001.0K
15:18 6,148.11 6,148.11 6,147.00 6,147.00 17,576.2K
15:19 6,146.94 6,148.75 6,146.92 6,148.75 14,132.5K
15:20 6,148.73 6,151.57 6,148.59 6,151.57 25,690.2K
15:21 6,152.43 6,152.74 6,151.74 6,151.74 30,484.6K
15:22 6,151.10 6,151.10 6,148.71 6,149.20 15,286.7K
15:23 6,149.08 6,150.07 6,149.08 6,149.80 15,789.6K
15:24 6,150.12 6,152.22 6,150.12 6,151.73 26,807.8K
15:25 6,151.32 6,151.98 6,151.32 6,151.63 18,109.6K
15:26 6,151.55 6,152.16 6,151.55 6,151.86 10,119.4K
15:27 6,152.04 6,153.22 6,152.04 6,152.18 25,701.0K
15:28 6,151.22 6,151.83 6,150.89 6,150.89 20,442.1K
15:29 6,150.87 6,150.87 6,148.17 6,149.53 18,865.7K
15:30 6,149.69 6,149.69 6,146.20 6,146.46 32,477.5K
15:31 6,146.79 6,146.79 6,146.29 6,146.33 16,768.2K
15:32 6,147.01 6,147.01 6,144.98 6,144.98 15,301.6K
15:33 6,144.33 6,145.55 6,144.33 6,144.52 28,517.6K
15:34 6,144.71 6,145.01 6,143.27 6,143.27 20,435.4K
15:35 6,143.33 6,144.13 6,143.33 6,144.11 9,125.0K
15:36 6,144.82 6,145.47 6,143.67 6,145.47 16,988.2K
15:37 6,145.60 6,145.60 6,142.84 6,142.84 28,198.7K
15:38 6,143.07 6,143.69 6,142.90 6,142.90 14,767.8K
15:39 6,142.66 6,142.66 6,142.09 6,142.09 23,326.7K
15:40 6,142.77 6,143.03 6,142.01 6,142.37 14,337.9K
15:41 6,142.38 6,142.38 6,139.80 6,139.80 57,279.9K
15:42 6,138.06 6,138.06 6,136.61 6,137.37 34,376.5K
15:43 6,138.24 6,138.24 6,136.16 6,137.82 36,926.1K
15:44 6,137.78 6,139.04 6,137.78 6,138.31 21,235.9K
15:45 6,138.33 6,138.52 6,137.39 6,137.39 23,567.6K
15:46 6,137.41 6,138.38 6,137.41 6,137.98 33,710.3K
15:47 6,139.50 6,139.50 6,138.07 6,138.07 18,490.8K
15:48 6,138.66 6,138.66 6,136.28 6,136.41 21,312.9K
15:49 6,136.00 6,136.00 6,133.76 6,133.76 26,564.9K
15:50 6,134.94 6,134.94 6,134.57 6,134.90 23,499.6K
15:51 6,134.05 6,134.69 6,132.90 6,132.90 18,472.1K
15:52 6,132.05 6,132.05 6,130.60 6,130.60 24,174.8K
15:53 6,130.30 6,131.30 6,130.30 6,130.65 28,425.3K
15:54 6,131.90 6,133.09 6,131.90 6,133.09 25,185.8K
15:55 6,132.26 6,132.26 6,131.79 6,132.07 22,291.6K
15:56 6,132.56 6,133.62 6,132.56 6,133.62 30,573.8K
15:57 6,133.97 6,134.41 6,133.97 6,134.10 36,595.0K
15:58 6,133.20 6,134.53 6,133.20 6,134.38 25,597.6K
15:59 6,134.48 6,138.46 6,134.48 6,138.46 39,321.4K
16:00 6,139.19 6,139.40 6,138.38 6,138.45 50,699.7K
16:01 6,138.87 6,138.87 6,136.62 6,136.94 22,201.9K
16:02 6,135.79 6,135.79 6,134.46 6,134.79 41,320.1K
16:03 6,135.80 6,135.80 6,134.12 6,135.62 65,262.1K
16:04 6,134.11 6,134.83 6,133.25 6,133.25 44,969.4K
16:05 6,135.14 6,136.39 6,134.85 6,136.39 16,136.2K
16:06 6,135.67 6,135.84 6,135.52 6,135.84 13,757.1K
16:07 6,136.72 6,137.06 6,134.41 6,134.41 32,742.1K
16:08 6,135.76 6,135.88 6,135.53 6,135.63 9,950.9K
16:09 6,135.18 6,135.29 6,134.94 6,135.29 15,127.4K
16:10 6,134.80 6,135.22 6,134.51 6,135.22 17,233.7K
16:11 6,136.01 6,136.01 6,135.01 6,135.27 22,255.7K
16:12 6,134.56 6,135.91 6,134.56 6,135.91 11,098.4K
16:13 6,136.37 6,138.17 6,136.37 6,138.17 48,328.7K
16:14 6,137.54 6,137.81 6,136.18 6,136.69 38,223.7K
16:15 6,137.84 6,141.80 6,137.84 6,141.80 28,315.7K
16:16 6,142.66 6,149.49 6,142.66 6,149.49 29,338.4K
16:17 6,149.60 6,159.70 6,149.60 6,159.70 96,904.9K
16:18 6,160.99 6,174.59 6,160.99 6,174.59 104,591.2K
16:19 6,174.10 6,174.10 6,171.84 6,171.84 91,402.6K
16:20 6,173.27 6,176.04 6,173.27 6,173.89 96,263.4K
16:21 6,172.95 6,175.31 6,172.95 6,175.31 28,609.7K
16:22 6,172.76 6,173.69 6,171.02 6,171.02 45,418.0K
16:23 6,169.55 6,170.42 6,167.50 6,170.20 42,569.4K
16:24 6,170.72 6,171.68 6,170.72 6,171.68 22,030.3K
16:25 6,172.81 6,173.47 6,169.76 6,169.76 27,705.1K
16:26 6,171.35 6,171.70 6,168.95 6,168.95 68,854.3K
16:27 6,169.71 6,171.67 6,169.71 6,170.94 66,219.1K
16:28 6,172.66 6,172.66 6,172.06 6,172.51 24,355.8K
16:29 6,170.63 6,172.02 6,170.33 6,171.49 23,739.0K
16:30 6,169.54 6,172.57 6,169.54 6,172.41 30,261.1K
16:31 6,172.64 6,172.85 6,170.98 6,170.98 26,740.6K
16:32 6,171.40 6,171.40 6,167.64 6,167.64 30,086.2K
16:33 6,167.27 6,167.49 6,166.68 6,167.01 24,600.9K
16:34 6,165.84 6,171.50 6,165.84 6,171.50 27,377.1K
16:35 6,170.71 6,171.33 6,169.36 6,169.36 53,163.7K
16:36 6,169.06 6,170.60 6,168.65 6,170.60 28,501.7K
16:37 6,171.79 6,171.79 6,168.29 6,169.18 22,151.0K
16:38 6,168.16 6,169.66 6,167.59 6,169.66 27,370.0K
16:39 6,172.27 6,174.29 6,172.27 6,174.29 22,890.2K
16:40 6,174.33 6,174.50 6,173.34 6,174.50 23,800.7K
16:41 6,175.62 6,176.93 6,175.25 6,176.26 17,565.8K
16:42 6,175.31 6,175.57 6,170.78 6,170.78 17,476.8K
16:43 6,170.78 6,173.31 6,170.78 6,173.31 16,229.7K
16:44 6,173.20 6,173.20 6,172.14 6,172.14 20,694.9K
16:45 6,172.12 6,178.18 6,172.12 6,178.18 25,755.6K
16:46 6,179.53 6,181.99 6,179.16 6,181.99 23,232.4K
16:47 6,182.98 6,185.96 6,182.98 6,185.96 73,814.1K
16:48 6,185.41 6,185.41 6,182.01 6,182.01 27,824.7K
16:49 6,183.02 6,183.54 6,183.02 6,183.47 17,722.2K
16:50 6,182.82 6,184.20 6,182.82 6,183.11 21,728.2K
16:51 6,183.92 6,184.97 6,183.92 6,184.14 13,573.3K
16:52 6,184.53 6,184.53 6,180.43 6,180.43 69,549.5K
16:53 6,181.02 6,181.02 6,177.20 6,177.20 23,920.6K
16:54 6,177.72 6,177.72 6,173.02 6,173.02 61,694.5K
16:55 6,172.62 6,173.07 6,172.26 6,172.26 14,769.1K
16:56 6,170.81 6,172.78 6,170.81 6,172.58 19,487.2K
16:57 6,172.59 6,173.29 6,172.59 6,172.86 28,137.1K
16:58 6,172.03 6,173.33 6,172.03 6,173.33 10,562.4K
16:59 6,173.00 6,173.68 6,173.00 6,173.68 7,778.7K
17:00 6,174.57 6,174.57 6,171.87 6,171.87 16,350.3K
17:01 6,170.13 6,170.72 6,169.64 6,169.64 15,302.6K
17:02 6,169.00 6,169.91 6,169.00 6,169.91 12,345.0K
17:03 6,169.89 6,169.89 6,168.50 6,168.50 9,402.9K
17:04 6,166.90 6,166.98 6,166.28 6,166.28 46,298.2K
17:05 6,165.51 6,165.56 6,164.58 6,165.56 22,576.9K
17:06 6,165.92 6,166.54 6,165.92 6,166.39 17,616.6K
17:07 6,165.98 6,167.87 6,165.98 6,167.84 8,531.0K
17:08 6,167.27 6,168.19 6,167.27 6,167.51 6,685.7K
17:09 6,166.67 6,166.67 6,161.39 6,161.39 29,402.0K
17:10 6,162.44 6,162.44 6,161.91 6,161.99 36,495.2K
17:11 6,161.02 6,161.85 6,160.87 6,161.85 33,496.9K
17:12 6,161.22 6,161.36 6,159.90 6,161.36 42,411.3K
17:13 6,160.76 6,165.26 6,160.76 6,165.26 42,214.5K
17:14 6,164.96 6,167.53 6,164.96 6,167.53 29,224.1K
17:15 6,168.48 6,168.48 6,166.53 6,166.53 40,203.2K
17:16 6,166.40 6,166.40 6,163.20 6,163.57 34,053.7K
17:17 6,162.63 6,162.87 6,162.10 6,162.10 25,504.3K
17:18 6,161.78 6,162.49 6,161.59 6,161.59 23,769.8K
17:19 6,161.49 6,164.98 6,161.49 6,164.98 20,904.2K
17:20 6,164.32 6,165.17 6,163.80 6,164.24 10,951.8K
17:21 6,163.17 6,163.80 6,159.23 6,159.23 22,005.5K
17:22 6,157.78 6,158.78 6,157.42 6,158.78 28,746.2K
17:23 6,157.98 6,159.77 6,157.65 6,159.77 27,185.5K
17:24 6,159.20 6,159.20 6,157.46 6,157.46 28,390.9K
17:25 6,157.87 6,157.87 6,156.24 6,156.24 9,774.6K
17:26 6,155.35 6,155.35 6,153.49 6,153.49 16,439.6K
17:27 6,154.24 6,154.86 6,154.10 6,154.39 12,990.8K
17:28 6,154.23 6,154.98 6,153.73 6,154.09 52,661.4K
17:29 6,151.84 6,152.03 6,150.92 6,152.03 52,664.4K
17:30 6,150.58 6,150.58 6,147.95 6,147.95 37,605.5K
17:31 6,149.36 6,150.28 6,149.07 6,150.28 11,886.0K
17:32 6,150.69 6,150.69 6,149.53 6,149.53 14,180.3K
17:33 6,148.87 6,151.25 6,148.87 6,151.25 13,909.6K
17:34 6,151.91 6,153.89 6,151.48 6,153.89 11,405.5K
17:35 6,156.51 6,158.06 6,156.51 6,158.06 14,775.3K
17:36 6,157.65 6,157.65 6,155.10 6,155.10 12,149.3K
17:37 6,154.30 6,156.43 6,154.30 6,156.02 4,690.3K
17:38 6,157.38 6,157.38 6,156.38 6,156.78 5,091.9K
17:39 6,157.85 6,158.85 6,157.52 6,157.52 14,877.5K
17:40 6,156.60 6,156.60 6,154.82 6,154.82 20,280.4K
17:41 6,154.40 6,154.40 6,152.99 6,152.99 15,012.6K
17:42 6,153.08 6,155.14 6,153.08 6,155.14 9,056.2K
17:43 6,153.54 6,153.54 6,151.71 6,151.83 30,730.0K
17:44 6,150.91 6,150.91 6,149.53 6,149.53 17,845.8K
17:45 6,149.14 6,151.55 6,149.14 6,151.55 18,503.3K
17:46 6,150.09 6,150.09 6,148.14 6,148.14 36,655.0K
17:47 6,148.52 6,149.50 6,148.51 6,148.51 9,829.7K
17:48 6,149.03 6,149.67 6,149.03 6,149.31 13,509.9K
17:49 6,148.44 6,151.21 6,148.44 6,150.76 32,551.1K
17:50 6,150.13 6,154.89 6,150.13 6,154.89 23,961.0K
17:51 6,154.99 6,155.72 6,153.67 6,155.13 18,245.1K
17:52 6,152.12 6,153.86 6,152.12 6,152.75 23,619.4K
17:53 6,152.72 6,153.03 6,151.94 6,152.75 12,857.1K
17:54 6,154.15 6,154.15 6,150.62 6,151.25 15,651.5K
17:55 6,150.36 6,150.36 6,148.24 6,149.14 28,180.9K
17:56 6,149.32 6,149.32 6,147.83 6,147.83 6,470.2K
17:57 6,147.56 6,147.56 6,146.70 6,146.70 9,703.3K
17:58 6,146.17 6,146.96 6,146.17 6,146.96 15,258.6K
17:59 6,146.54 6,149.86 6,146.54 6,149.86 12,969.9K
18:00 6,149.25 6,149.25 6,147.54 6,147.70 15,898.8K
18:01 6,147.01 6,148.99 6,146.93 6,146.93 12,223.3K
18:02 6,147.29 6,148.41 6,146.61 6,146.61 12,263.4K
18:03 6,144.94 6,145.38 6,144.57 6,145.38 10,428.4K
18:04 6,143.88 6,143.88 6,141.83 6,141.83 23,914.2K
18:05 6,141.96 6,141.96 6,137.52 6,137.52 23,822.7K
18:06 6,133.76 6,136.33 6,133.76 6,136.33 53,644.6K
18:07 6,136.67 6,136.67 6,135.84 6,135.84 46,545.6K
18:08 6,137.89 6,139.58 6,136.95 6,136.95 38,416.6K
18:09 6,138.42 6,138.42 6,136.61 6,137.58 13,934.6K
18:10 6,137.14 6,137.14 6,136.87 6,136.96 12,171.4K
18:11 6,137.67 6,138.84 6,137.42 6,138.65 14,049.4K
18:12 6,139.24 6,139.36 6,138.77 6,139.36 5,654.9K
18:13 6,139.29 6,139.29 6,138.13 6,138.73 12,731.1K
18:14 6,139.69 6,139.69 6,137.99 6,137.99 28,328.6K
18:15 6,138.38 6,138.91 6,138.20 6,138.20 13,512.5K
18:16 6,137.59 6,137.59 6,134.88 6,134.88 15,965.2K
18:17 6,135.64 6,135.64 6,134.68 6,134.90 13,925.9K
18:18 6,135.41 6,135.41 6,134.02 6,134.51 10,672.4K
18:19 6,134.09 6,134.59 6,134.09 6,134.59 19,688.2K
18:20 6,133.17 6,133.17 6,129.52 6,129.52 36,688.2K
18:21 6,130.03 6,130.03 6,123.37 6,125.33 69,982.8K
18:22 6,125.60 6,128.10 6,125.60 6,127.76 19,381.3K
18:23 6,127.85 6,127.85 6,126.24 6,126.24 15,305.4K
18:24 6,125.92 6,126.22 6,125.62 6,125.85 14,293.1K
18:25 6,126.16 6,126.38 6,124.45 6,126.38 12,066.9K
18:26 6,126.63 6,127.25 6,126.59 6,127.25 8,712.6K
18:27 6,127.89 6,128.28 6,127.59 6,128.28 10,769.1K
18:28 6,128.00 6,129.66 6,128.00 6,129.66 44,017.8K
18:29 6,130.30 6,130.30 6,129.53 6,130.00 9,960.6K
18:30 6,129.91 6,129.91 6,129.38 6,129.48 16,743.7K
18:31 6,128.96 6,129.44 6,128.78 6,128.92 17,198.1K
18:32 6,129.19 6,129.67 6,129.19 6,129.54 19,226.5K
18:33 6,129.35 6,130.06 6,129.35 6,130.06 28,329.0K
18:34 6,129.85 6,129.85 6,128.94 6,129.67 11,879.9K
18:35 6,129.81 6,129.81 6,129.15 6,129.43 16,224.3K
18:36 6,129.69 6,131.25 6,129.69 6,131.13 18,253.7K
18:37 6,131.54 6,133.11 6,131.54 6,132.68 23,438.9K
18:38 6,133.91 6,137.28 6,133.88 6,136.59 55,906.3K
18:39 6,135.19 6,136.26 6,135.01 6,135.01 35,674.5K
18:40 6,136.80 6,136.80 6,136.80 6,136.80 1,825.6K
18:51 6,135.51 6,135.51 6,135.51 6,135.51 146,531.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles