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 6,279.98 6,279.98 6,272.71 6,274.29 13,102.4K
09:51 6,275.91 6,275.91 6,272.87 6,272.87 11,006.9K
09:52 6,271.97 6,271.97 6,271.21 6,271.21 6,172.4K
09:53 6,272.57 6,272.57 6,271.66 6,272.01 7,692.5K
09:54 6,271.95 6,273.52 6,271.93 6,271.93 7,911.3K
09:55 6,273.60 6,275.60 6,273.60 6,275.60 6,146.4K
09:56 6,275.14 6,275.14 6,271.52 6,272.28 5,712.0K
09:57 6,271.81 6,271.98 6,271.09 6,271.09 3,369.0K
09:58 6,270.56 6,270.79 6,270.56 6,270.79 5,772.3K
09:59 6,269.32 6,269.32 6,266.63 6,267.09 7,175.8K
10:00 6,265.71 6,265.71 6,261.69 6,261.69 20,456.7K
10:01 6,262.36 6,264.89 6,261.62 6,261.62 19,185.0K
10:02 6,261.57 6,267.39 6,260.06 6,267.39 26,403.7K
10:03 6,272.38 6,275.49 6,272.38 6,274.52 24,717.9K
10:04 6,274.77 6,274.78 6,273.06 6,273.96 21,241.1K
10:05 6,274.02 6,274.02 6,269.74 6,269.74 19,817.3K
10:06 6,269.86 6,270.45 6,265.66 6,265.66 12,285.9K
10:07 6,264.35 6,267.27 6,264.35 6,267.27 23,781.2K
10:08 6,267.93 6,268.01 6,266.10 6,266.10 6,943.9K
10:09 6,267.83 6,267.83 6,266.30 6,266.80 26,129.2K
10:10 6,266.75 6,266.75 6,263.30 6,263.30 14,655.2K
10:11 6,261.74 6,261.85 6,260.87 6,260.87 11,659.2K
10:12 6,260.11 6,260.58 6,259.04 6,259.04 15,549.3K
10:13 6,261.76 6,261.95 6,261.19 6,261.95 16,488.9K
10:14 6,262.83 6,265.19 6,262.83 6,265.19 7,149.3K
10:15 6,260.04 6,268.16 6,260.04 6,268.16 77,993.1K
10:16 6,269.13 6,270.58 6,268.83 6,268.83 47,151.3K
10:17 6,265.41 6,266.80 6,265.41 6,266.01 20,067.4K
10:18 6,266.21 6,267.90 6,266.21 6,267.90 23,900.9K
10:19 6,269.62 6,269.62 6,265.44 6,265.44 19,962.7K
10:20 6,265.86 6,271.08 6,265.86 6,271.08 28,811.2K
10:21 6,271.39 6,271.39 6,266.53 6,266.53 21,206.6K
10:22 6,266.14 6,267.59 6,266.14 6,267.59 12,415.6K
10:23 6,267.65 6,267.95 6,266.71 6,267.95 11,800.7K
10:24 6,266.87 6,266.99 6,266.36 6,266.36 12,435.8K
10:25 6,265.65 6,268.21 6,265.65 6,268.21 11,994.7K
10:26 6,268.05 6,271.47 6,268.05 6,271.47 19,012.1K
10:27 6,274.93 6,275.44 6,274.69 6,274.69 18,158.5K
10:28 6,276.51 6,277.00 6,275.69 6,276.12 20,206.7K
10:29 6,276.67 6,277.49 6,276.67 6,277.00 14,799.7K
10:30 6,276.94 6,276.94 6,274.64 6,276.93 15,960.8K
10:31 6,277.63 6,280.83 6,277.63 6,280.83 24,030.7K
10:32 6,281.06 6,283.11 6,281.06 6,283.11 35,396.1K
10:33 6,284.61 6,284.61 6,280.92 6,280.92 28,723.6K
10:34 6,280.80 6,280.80 6,276.91 6,277.32 19,215.5K
10:35 6,276.86 6,277.38 6,276.22 6,277.38 12,584.9K
10:36 6,278.23 6,281.93 6,278.23 6,279.55 9,036.7K
10:37 6,278.06 6,279.10 6,277.98 6,279.10 18,062.4K
10:38 6,277.03 6,277.03 6,273.52 6,273.52 14,924.5K
10:39 6,274.16 6,275.76 6,274.16 6,275.76 10,692.1K
10:40 6,275.72 6,276.13 6,275.47 6,275.99 8,471.0K
10:41 6,274.26 6,274.90 6,274.26 6,274.90 17,095.1K
10:42 6,274.80 6,274.80 6,272.85 6,273.07 15,493.3K
10:43 6,273.79 6,274.71 6,273.79 6,273.85 26,247.2K
10:44 6,275.94 6,276.02 6,275.03 6,276.02 9,611.4K
10:45 6,274.83 6,275.56 6,274.75 6,275.56 16,913.9K
10:46 6,274.47 6,274.47 6,271.81 6,273.83 14,069.7K
10:47 6,274.51 6,275.77 6,274.25 6,275.77 8,151.9K
10:48 6,275.83 6,275.93 6,275.07 6,275.07 12,691.3K
10:49 6,275.69 6,283.53 6,275.69 6,283.53 26,625.2K
10:50 6,284.66 6,285.08 6,283.97 6,284.39 11,235.7K
10:51 6,285.85 6,285.85 6,283.68 6,283.92 18,197.8K
10:52 6,284.34 6,284.75 6,280.72 6,280.72 35,449.4K
10:53 6,278.96 6,279.31 6,276.68 6,276.68 18,464.5K
10:54 6,277.28 6,277.28 6,275.64 6,276.90 8,775.0K
10:55 6,277.67 6,277.67 6,275.15 6,275.15 6,705.8K
10:56 6,274.90 6,274.90 6,273.98 6,274.47 12,032.3K
10:57 6,273.78 6,273.82 6,271.94 6,271.94 17,080.5K
10:58 6,271.20 6,271.20 6,267.48 6,267.48 10,894.6K
10:59 6,267.23 6,267.74 6,265.22 6,265.22 28,287.0K
11:00 6,262.14 6,263.03 6,261.13 6,263.03 31,979.3K
11:01 6,263.65 6,265.72 6,263.65 6,265.72 19,195.9K
11:02 6,267.73 6,267.73 6,264.85 6,265.22 13,476.7K
11:03 6,266.86 6,268.70 6,266.22 6,268.19 19,699.7K
11:04 6,268.10 6,268.40 6,266.76 6,266.76 7,358.2K
11:05 6,265.85 6,269.46 6,265.85 6,269.46 11,852.8K
11:06 6,270.77 6,271.47 6,270.77 6,271.00 6,656.8K
11:07 6,271.26 6,271.51 6,270.03 6,270.03 6,724.1K
11:08 6,268.55 6,268.55 6,266.81 6,266.81 7,434.8K
11:09 6,265.81 6,266.61 6,264.91 6,265.03 17,466.7K
11:10 6,264.88 6,265.47 6,264.06 6,264.06 11,485.6K
11:11 6,264.74 6,268.41 6,264.74 6,268.41 25,479.0K
11:12 6,269.53 6,269.53 6,268.05 6,268.05 13,539.3K
11:13 6,267.70 6,267.70 6,266.94 6,266.94 12,555.1K
11:14 6,267.00 6,267.45 6,266.20 6,267.45 41,172.5K
11:15 6,267.99 6,270.86 6,267.99 6,270.86 21,119.4K
11:16 6,271.03 6,271.03 6,269.45 6,269.45 24,779.4K
11:17 6,268.61 6,268.61 6,266.74 6,268.08 39,759.3K
11:18 6,267.63 6,267.63 6,266.05 6,266.05 17,468.5K
11:19 6,269.76 6,271.48 6,269.76 6,270.97 36,808.7K
11:20 6,271.78 6,275.92 6,271.78 6,275.89 20,300.6K
11:21 6,277.12 6,277.50 6,276.53 6,276.53 9,115.8K
11:22 6,277.91 6,284.15 6,277.91 6,284.15 45,884.6K
11:23 6,284.15 6,284.15 6,278.20 6,278.20 44,527.5K
11:24 6,276.35 6,276.35 6,271.57 6,271.57 30,287.7K
11:25 6,270.79 6,271.91 6,270.39 6,270.39 24,146.9K
11:26 6,267.96 6,268.50 6,267.21 6,267.21 17,416.2K
11:27 6,266.26 6,267.94 6,265.36 6,267.94 16,900.1K
11:28 6,267.80 6,267.80 6,264.33 6,264.68 17,855.9K
11:29 6,265.21 6,266.88 6,263.93 6,266.88 18,164.7K
11:30 6,265.79 6,267.17 6,265.79 6,266.93 17,731.6K
11:31 6,265.66 6,268.18 6,265.66 6,267.40 8,264.1K
11:32 6,266.98 6,268.14 6,266.98 6,267.54 12,003.5K
11:33 6,267.87 6,267.87 6,265.42 6,265.42 14,016.1K
11:34 6,265.03 6,265.03 6,263.28 6,263.28 26,553.9K
11:35 6,262.06 6,262.39 6,261.95 6,262.30 20,300.0K
11:36 6,262.15 6,262.15 6,260.77 6,260.77 15,940.3K
11:37 6,260.32 6,263.13 6,260.32 6,263.13 6,026.6K
11:38 6,263.35 6,267.58 6,263.35 6,267.58 21,872.5K
11:39 6,267.18 6,268.78 6,266.58 6,268.78 13,055.3K
11:40 6,269.10 6,271.33 6,268.61 6,268.61 19,023.4K
11:41 6,268.56 6,268.56 6,265.01 6,265.01 9,154.4K
11:42 6,264.34 6,264.34 6,263.51 6,263.51 10,024.8K
11:43 6,263.36 6,263.36 6,262.04 6,262.04 9,241.3K
11:44 6,262.29 6,263.83 6,262.29 6,263.50 6,997.9K
11:45 6,264.02 6,265.74 6,264.02 6,265.74 9,727.7K
11:46 6,265.94 6,265.94 6,265.55 6,265.83 7,005.7K
11:47 6,265.59 6,267.08 6,265.59 6,267.08 15,672.7K
11:48 6,269.51 6,269.51 6,266.83 6,267.39 14,261.4K
11:49 6,268.55 6,270.31 6,268.55 6,270.20 5,809.8K
11:50 6,270.85 6,272.78 6,270.85 6,271.09 26,276.6K
11:51 6,271.08 6,271.08 6,269.68 6,270.19 35,354.7K
11:52 6,271.13 6,271.21 6,268.25 6,271.21 14,122.8K
11:53 6,270.20 6,270.20 6,269.44 6,269.75 5,303.1K
11:54 6,269.48 6,269.62 6,268.85 6,268.99 8,421.6K
11:55 6,268.07 6,268.07 6,267.69 6,267.87 16,741.0K
11:56 6,266.94 6,266.94 6,262.25 6,262.25 37,379.3K
11:57 6,261.78 6,261.78 6,257.37 6,257.37 23,240.9K
11:58 6,257.03 6,258.01 6,256.65 6,258.01 34,947.5K
11:59 6,258.63 6,259.07 6,257.21 6,257.21 13,866.9K
12:00 6,256.40 6,256.40 6,250.90 6,250.90 37,396.3K
12:01 6,252.39 6,254.19 6,252.39 6,253.54 27,664.0K
12:02 6,252.49 6,256.28 6,252.49 6,256.28 50,513.2K
12:03 6,257.62 6,259.07 6,257.05 6,257.05 53,330.5K
12:04 6,256.39 6,256.39 6,252.62 6,252.62 111,050.2K
12:05 6,251.77 6,251.77 6,249.90 6,249.90 23,713.9K
12:06 6,248.91 6,250.31 6,248.03 6,250.31 14,917.4K
12:07 6,250.47 6,251.39 6,249.78 6,249.78 13,418.7K
12:08 6,249.73 6,249.98 6,248.40 6,249.98 10,674.4K
12:09 6,249.32 6,249.32 6,248.90 6,248.90 4,428.3K
12:10 6,249.22 6,249.22 6,247.17 6,247.21 8,385.0K
12:11 6,247.22 6,249.62 6,246.49 6,248.32 25,990.6K
12:12 6,248.28 6,250.70 6,247.87 6,249.64 26,947.1K
12:13 6,250.04 6,250.04 6,246.26 6,246.26 26,528.9K
12:14 6,246.64 6,246.71 6,246.53 6,246.53 22,808.1K
12:15 6,245.17 6,245.17 6,243.33 6,243.44 19,896.4K
12:16 6,243.64 6,243.64 6,242.43 6,242.43 16,690.0K
12:17 6,241.95 6,241.95 6,240.77 6,241.28 18,515.8K
12:18 6,239.41 6,239.41 6,235.43 6,235.43 30,546.4K
12:19 6,234.80 6,234.80 6,232.42 6,233.70 50,184.8K
12:20 6,236.65 6,237.39 6,236.63 6,237.39 22,612.0K
12:21 6,237.81 6,237.81 6,237.08 6,237.08 23,918.6K
12:22 6,238.54 6,239.45 6,237.23 6,238.17 19,696.6K
12:23 6,239.20 6,240.82 6,239.20 6,240.82 24,810.3K
12:24 6,241.24 6,241.24 6,239.00 6,239.00 26,459.4K
12:25 6,239.05 6,239.05 6,235.81 6,235.81 31,104.2K
12:26 6,234.94 6,238.68 6,234.63 6,238.68 20,321.1K
12:27 6,240.25 6,244.67 6,240.25 6,244.67 27,120.3K
12:28 6,245.91 6,245.91 6,244.84 6,245.05 19,742.4K
12:29 6,245.50 6,248.67 6,245.33 6,248.67 17,002.5K
12:30 6,250.35 6,250.72 6,247.95 6,250.72 28,911.8K
12:31 6,260.65 6,260.65 6,258.08 6,259.37 52,321.4K
12:32 6,259.07 6,259.07 6,256.53 6,256.53 31,751.4K
12:33 6,256.20 6,258.14 6,256.20 6,257.46 9,071.6K
12:34 6,258.62 6,263.47 6,258.62 6,263.47 27,098.0K
12:35 6,266.40 6,266.46 6,265.91 6,265.91 23,921.9K
12:36 6,263.84 6,264.91 6,263.43 6,263.43 30,513.9K
12:37 6,262.54 6,262.84 6,261.36 6,261.36 14,455.7K
12:38 6,262.12 6,262.12 6,259.92 6,259.92 16,409.3K
12:39 6,260.19 6,265.28 6,260.19 6,265.28 10,728.0K
12:40 6,264.90 6,265.47 6,262.71 6,262.71 16,614.6K
12:41 6,261.57 6,261.60 6,260.51 6,261.60 12,379.5K
12:42 6,260.83 6,276.18 6,260.83 6,272.27 55,687.2K
12:43 6,270.17 6,270.17 6,269.46 6,269.62 21,336.0K
12:44 6,270.03 6,270.28 6,269.23 6,269.23 20,738.7K
12:45 6,270.06 6,272.75 6,270.06 6,272.75 11,750.7K
12:46 6,272.72 6,274.01 6,272.62 6,272.62 10,340.5K
12:47 6,272.31 6,272.31 6,271.62 6,272.08 25,135.7K
12:48 6,270.76 6,270.80 6,268.29 6,268.29 24,110.5K
12:49 6,266.19 6,266.19 6,264.61 6,264.61 17,399.5K
12:50 6,262.25 6,263.29 6,262.23 6,263.13 16,149.3K
12:51 6,263.58 6,267.91 6,263.58 6,267.91 17,004.5K
12:52 6,269.47 6,269.47 6,266.99 6,266.99 6,478.1K
12:53 6,268.95 6,273.07 6,268.95 6,272.43 19,335.7K
12:54 6,273.80 6,275.57 6,273.40 6,275.57 12,269.4K
12:55 6,276.27 6,283.67 6,276.27 6,280.72 72,485.6K
12:56 6,278.96 6,279.67 6,278.28 6,279.67 21,345.8K
12:57 6,281.85 6,284.14 6,281.85 6,284.14 43,676.0K
12:58 6,285.31 6,286.12 6,285.31 6,286.12 31,738.3K
12:59 6,284.56 6,287.89 6,284.56 6,287.89 33,486.1K
13:00 6,293.11 6,293.11 6,289.58 6,289.58 119,424.1K
13:01 6,288.58 6,288.84 6,287.87 6,287.87 28,938.8K
13:02 6,288.24 6,289.35 6,288.24 6,288.90 67,511.6K
13:03 6,287.08 6,287.08 6,284.96 6,284.96 43,142.9K
13:04 6,284.62 6,285.66 6,283.93 6,284.83 24,915.8K
13:05 6,286.25 6,288.48 6,286.25 6,288.48 41,983.1K
13:06 6,288.25 6,288.71 6,286.87 6,286.87 18,226.1K
13:07 6,285.34 6,286.03 6,284.74 6,286.03 14,230.2K
13:08 6,284.60 6,284.92 6,283.32 6,284.65 14,149.4K
13:09 6,284.17 6,284.17 6,282.68 6,282.68 18,695.3K
13:10 6,282.21 6,283.43 6,282.21 6,283.37 12,456.0K
13:11 6,284.25 6,287.07 6,283.64 6,287.07 26,478.9K
13:12 6,287.53 6,290.88 6,287.53 6,290.88 41,799.6K
13:13 6,292.67 6,294.35 6,292.67 6,293.66 64,489.2K
13:14 6,295.20 6,300.72 6,295.20 6,300.72 65,012.2K
13:15 6,300.87 6,303.22 6,300.87 6,302.97 60,710.3K
13:16 6,302.93 6,306.97 6,302.93 6,306.97 48,368.1K
13:17 6,307.17 6,312.96 6,307.17 6,312.96 111,044.7K
13:18 6,312.67 6,312.67 6,309.01 6,309.01 82,733.4K
13:19 6,308.89 6,311.94 6,308.44 6,311.94 44,426.5K
13:20 6,311.43 6,313.21 6,311.02 6,313.21 36,077.6K
13:21 6,312.74 6,313.56 6,312.74 6,313.55 22,802.0K
13:22 6,314.89 6,314.89 6,311.55 6,311.74 18,925.0K
13:23 6,311.80 6,313.56 6,311.80 6,312.49 25,892.4K
13:24 6,311.60 6,315.71 6,311.60 6,315.71 54,129.9K
13:25 6,316.67 6,323.67 6,316.67 6,323.67 93,692.9K
13:26 6,324.09 6,325.79 6,323.36 6,325.79 65,186.5K
13:27 6,323.92 6,323.92 6,321.15 6,321.21 45,481.5K
13:28 6,322.14 6,322.14 6,320.72 6,320.72 27,589.4K
13:29 6,320.06 6,320.37 6,318.66 6,318.66 41,992.8K
13:30 6,318.22 6,319.63 6,318.22 6,319.63 20,859.1K
13:31 6,319.63 6,321.57 6,319.63 6,320.59 15,159.3K
13:32 6,320.03 6,322.03 6,320.03 6,322.02 34,670.3K
13:33 6,323.29 6,323.38 6,319.50 6,319.50 13,490.8K
13:34 6,319.76 6,319.76 6,315.85 6,315.85 22,474.7K
13:35 6,316.76 6,318.12 6,316.44 6,316.56 35,521.1K
13:36 6,315.43 6,315.43 6,314.11 6,314.61 19,779.1K
13:37 6,315.27 6,315.41 6,314.61 6,314.61 11,131.4K
13:38 6,314.22 6,316.05 6,314.15 6,316.05 26,202.6K
13:39 6,316.29 6,316.50 6,314.99 6,316.50 19,245.7K
13:40 6,316.94 6,317.56 6,314.55 6,314.55 31,062.0K
13:41 6,314.18 6,316.79 6,314.18 6,315.91 20,775.7K
13:42 6,315.93 6,315.98 6,315.12 6,315.12 12,283.5K
13:43 6,315.35 6,315.35 6,310.86 6,310.86 28,501.9K
13:44 6,310.75 6,311.11 6,309.98 6,309.98 34,060.3K
13:45 6,311.70 6,311.70 6,310.69 6,310.69 22,791.8K
13:46 6,310.94 6,312.40 6,310.94 6,312.40 18,473.9K
13:47 6,312.21 6,313.51 6,312.21 6,313.37 7,034.2K
13:48 6,313.75 6,315.44 6,313.75 6,315.44 14,287.9K
13:49 6,315.44 6,315.44 6,313.98 6,315.11 14,580.0K
13:50 6,315.79 6,317.48 6,315.79 6,316.92 12,410.5K
13:51 6,316.87 6,316.87 6,314.34 6,314.48 10,108.7K
13:52 6,313.85 6,315.73 6,313.85 6,315.73 10,830.3K
13:53 6,314.96 6,315.65 6,314.45 6,314.45 16,066.0K
13:54 6,313.86 6,315.33 6,313.86 6,314.98 7,210.3K
13:55 6,315.54 6,315.54 6,313.66 6,313.66 6,966.0K
13:56 6,313.97 6,315.75 6,313.97 6,315.74 7,251.6K
13:57 6,316.10 6,316.10 6,315.15 6,315.55 6,371.7K
13:58 6,314.93 6,314.93 6,313.48 6,313.90 12,521.4K
13:59 6,314.63 6,315.77 6,314.63 6,315.25 6,894.7K
14:00 6,314.60 6,315.09 6,314.26 6,314.26 23,745.5K
14:01 6,314.58 6,315.45 6,313.75 6,313.75 12,420.9K
14:02 6,313.85 6,314.70 6,313.78 6,313.78 15,393.8K
14:03 6,314.14 6,314.83 6,312.94 6,313.65 13,836.2K
14:04 6,313.13 6,314.07 6,313.13 6,313.87 24,183.6K
14:05 6,314.79 6,314.79 6,313.53 6,313.53 12,950.8K
14:06 6,314.17 6,317.32 6,314.17 6,316.89 11,734.6K
14:07 6,317.04 6,317.48 6,315.69 6,315.69 22,274.6K
14:08 6,317.05 6,318.72 6,315.51 6,315.51 16,915.3K
14:09 6,316.91 6,318.15 6,316.91 6,317.02 4,691.0K
14:10 6,317.24 6,317.38 6,315.98 6,315.98 7,407.9K
14:11 6,316.36 6,317.00 6,315.31 6,315.31 13,535.3K
14:12 6,317.39 6,317.93 6,317.39 6,317.92 11,840.6K
14:13 6,318.16 6,318.49 6,317.92 6,318.38 13,133.4K
14:14 6,317.31 6,317.35 6,316.62 6,317.08 12,780.1K
14:15 6,316.50 6,316.50 6,314.47 6,314.50 9,923.1K
14:16 6,314.56 6,314.59 6,312.70 6,312.70 11,818.2K
14:17 6,313.95 6,314.12 6,313.95 6,313.98 8,158.9K
14:18 6,314.54 6,315.07 6,314.54 6,314.94 5,467.9K
14:19 6,314.84 6,314.84 6,312.61 6,312.61 3,953.7K
14:20 6,311.89 6,312.23 6,311.24 6,311.24 7,733.7K
14:21 6,311.88 6,312.46 6,311.30 6,311.30 10,285.1K
14:22 6,313.67 6,316.91 6,313.67 6,316.91 54,013.3K
14:23 6,315.46 6,319.29 6,315.46 6,319.29 37,127.8K
14:24 6,319.81 6,324.24 6,319.81 6,322.76 73,843.1K
14:25 6,323.61 6,323.61 6,318.94 6,319.32 40,027.7K
14:26 6,319.51 6,319.51 6,316.88 6,316.88 38,737.4K
14:27 6,318.11 6,319.42 6,317.66 6,317.66 10,920.8K
14:28 6,319.57 6,321.17 6,319.20 6,321.17 16,219.9K
14:29 6,321.99 6,322.14 6,321.31 6,322.14 20,156.4K
14:30 6,321.60 6,321.84 6,321.40 6,321.40 10,465.4K
14:31 6,321.25 6,321.25 6,319.67 6,319.67 13,700.3K
14:32 6,320.37 6,322.92 6,320.37 6,322.92 21,551.2K
14:33 6,323.18 6,325.30 6,323.18 6,325.30 22,169.3K
14:34 6,326.03 6,327.40 6,326.03 6,327.06 17,685.5K
14:35 6,327.52 6,331.69 6,327.07 6,331.69 59,026.9K
14:36 6,330.10 6,333.96 6,330.10 6,333.96 59,018.0K
14:37 6,334.31 6,337.25 6,334.31 6,337.25 26,335.4K
14:38 6,337.04 6,337.51 6,336.98 6,336.98 26,574.1K
14:39 6,334.88 6,334.88 6,333.48 6,333.50 11,663.3K
14:40 6,335.43 6,335.43 6,334.28 6,334.34 22,187.4K
14:41 6,334.19 6,334.46 6,332.20 6,332.20 24,433.7K
14:42 6,332.57 6,333.60 6,332.57 6,332.67 18,848.5K
14:43 6,333.49 6,333.49 6,332.28 6,332.28 19,327.9K
14:44 6,333.85 6,334.05 6,333.37 6,333.37 14,890.5K
14:45 6,332.77 6,332.97 6,330.91 6,332.53 22,644.2K
14:46 6,331.69 6,332.90 6,331.52 6,332.90 10,234.8K
14:47 6,333.17 6,333.95 6,332.82 6,333.95 22,163.6K
14:48 6,333.89 6,334.46 6,332.37 6,332.37 16,507.2K
14:49 6,334.27 6,335.37 6,333.42 6,333.42 7,513.3K
14:50 6,334.06 6,334.06 6,332.68 6,332.68 9,729.5K
14:51 6,332.44 6,332.74 6,331.20 6,331.20 3,786.0K
14:52 6,329.69 6,330.22 6,327.35 6,330.22 23,321.7K
14:53 6,330.50 6,331.83 6,330.50 6,331.83 22,315.5K
14:54 6,332.62 6,335.02 6,332.62 6,335.02 11,882.6K
14:55 6,334.86 6,334.97 6,333.09 6,333.09 8,693.3K
14:56 6,332.52 6,332.52 6,328.84 6,328.84 31,417.3K
14:57 6,329.16 6,329.16 6,326.40 6,326.40 20,415.6K
14:58 6,324.96 6,324.96 6,322.69 6,322.69 25,077.5K
14:59 6,321.97 6,321.97 6,318.78 6,319.32 13,973.6K
15:00 6,319.08 6,320.82 6,318.19 6,320.82 20,640.1K
15:01 6,318.98 6,319.59 6,318.17 6,318.17 21,241.2K
15:02 6,317.12 6,318.80 6,317.12 6,317.90 17,650.2K
15:03 6,317.79 6,320.41 6,317.08 6,320.41 10,403.7K
15:04 6,320.13 6,321.28 6,320.13 6,321.28 7,075.7K
15:05 6,321.73 6,321.73 6,320.46 6,320.72 4,966.2K
15:06 6,318.47 6,321.30 6,318.38 6,321.30 10,246.7K
15:07 6,320.68 6,322.22 6,320.68 6,321.68 11,530.5K
15:08 6,321.90 6,322.99 6,321.90 6,322.99 5,857.3K
15:09 6,322.54 6,322.54 6,319.05 6,319.05 8,519.1K
15:10 6,320.37 6,323.48 6,320.37 6,323.48 58,515.2K
15:11 6,324.12 6,324.31 6,323.56 6,323.56 54,146.9K
15:12 6,325.13 6,327.12 6,324.69 6,327.12 41,038.3K
15:13 6,328.64 6,329.85 6,328.64 6,329.85 18,542.0K
15:14 6,330.32 6,332.20 6,330.32 6,330.86 18,084.3K
15:15 6,332.59 6,332.87 6,332.59 6,332.68 33,408.8K
15:16 6,332.29 6,332.72 6,331.74 6,331.74 13,303.3K
15:17 6,331.71 6,331.91 6,330.64 6,331.61 25,502.4K
15:18 6,332.97 6,333.43 6,332.80 6,333.43 11,814.7K
15:19 6,335.71 6,335.71 6,334.57 6,334.77 12,829.0K
15:20 6,334.21 6,335.13 6,334.21 6,334.61 8,544.6K
15:21 6,334.60 6,335.12 6,334.36 6,335.05 7,810.0K
15:22 6,335.41 6,335.54 6,334.83 6,335.05 4,207.8K
15:23 6,335.40 6,337.36 6,335.40 6,337.36 17,548.3K
15:24 6,337.75 6,337.81 6,337.24 6,337.24 19,042.7K
15:25 6,338.72 6,342.25 6,338.72 6,342.25 54,592.4K
15:26 6,342.31 6,342.31 6,340.85 6,341.55 47,775.9K
15:27 6,343.10 6,343.40 6,341.77 6,341.77 39,388.4K
15:28 6,341.96 6,342.22 6,340.69 6,341.03 21,757.1K
15:29 6,340.52 6,341.10 6,340.52 6,341.10 18,269.6K
15:30 6,340.60 6,340.60 6,338.93 6,339.78 19,951.4K
15:31 6,339.67 6,340.31 6,339.67 6,340.31 19,660.6K
15:32 6,339.82 6,339.99 6,339.76 6,339.79 31,799.6K
15:33 6,339.33 6,339.33 6,337.48 6,337.48 30,345.6K
15:34 6,337.04 6,337.13 6,336.49 6,336.71 17,812.5K
15:35 6,336.97 6,337.72 6,336.97 6,337.09 9,224.7K
15:36 6,337.35 6,337.62 6,337.03 6,337.03 28,219.3K
15:37 6,338.74 6,338.74 6,337.70 6,337.70 17,060.5K
15:38 6,337.40 6,339.04 6,334.49 6,334.49 24,895.8K
15:39 6,335.44 6,337.22 6,335.44 6,337.22 11,696.5K
15:40 6,337.77 6,337.97 6,336.99 6,337.97 8,093.2K
15:41 6,338.92 6,340.84 6,338.92 6,340.39 14,392.8K
15:42 6,339.63 6,340.63 6,339.63 6,340.09 37,976.7K
15:43 6,339.10 6,339.10 6,336.67 6,336.67 23,166.8K
15:44 6,336.88 6,336.88 6,335.59 6,336.81 18,475.3K
15:45 6,338.16 6,338.16 6,337.60 6,337.62 12,943.3K
15:46 6,337.60 6,337.95 6,336.92 6,337.43 10,943.4K
15:47 6,337.82 6,338.32 6,337.82 6,337.85 17,756.5K
15:48 6,338.16 6,339.41 6,338.16 6,339.11 17,755.4K
15:49 6,339.16 6,339.46 6,337.98 6,337.98 21,937.7K
15:50 6,336.65 6,336.65 6,334.42 6,334.42 14,808.5K
15:51 6,332.86 6,334.25 6,332.86 6,334.25 9,784.9K
15:52 6,334.39 6,334.39 6,333.23 6,333.23 6,178.3K
15:53 6,333.78 6,335.16 6,333.78 6,334.68 6,893.5K
15:54 6,334.19 6,334.79 6,333.61 6,333.61 15,863.7K
15:55 6,332.84 6,334.67 6,332.84 6,333.13 7,344.1K
15:56 6,332.93 6,333.53 6,332.31 6,332.58 7,089.5K
15:57 6,333.89 6,333.89 6,332.61 6,332.95 8,092.7K
15:58 6,333.06 6,333.16 6,332.75 6,333.16 5,634.1K
15:59 6,334.12 6,335.24 6,334.12 6,335.24 9,234.8K
16:00 6,336.13 6,337.11 6,336.13 6,337.06 5,552.5K
16:01 6,336.87 6,338.20 6,336.87 6,338.20 14,808.3K
16:02 6,338.56 6,338.99 6,338.35 6,338.35 9,417.9K
16:03 6,338.58 6,338.75 6,337.75 6,337.75 6,831.2K
16:04 6,337.33 6,337.33 6,336.92 6,337.25 5,279.0K
16:05 6,336.93 6,337.56 6,336.33 6,336.33 14,733.3K
16:06 6,335.75 6,336.35 6,335.43 6,336.35 9,399.6K
16:07 6,335.46 6,335.66 6,335.13 6,335.66 7,528.5K
16:08 6,335.85 6,335.85 6,334.41 6,334.41 6,521.6K
16:09 6,334.04 6,335.90 6,334.04 6,335.05 13,399.5K
16:10 6,335.20 6,337.98 6,335.20 6,337.98 10,999.6K
16:11 6,338.59 6,340.13 6,338.59 6,340.13 13,686.3K
16:12 6,341.92 6,342.77 6,341.92 6,342.35 20,324.5K
16:13 6,342.88 6,345.03 6,342.88 6,345.03 27,626.9K
16:14 6,347.20 6,347.88 6,346.04 6,347.88 80,458.2K
16:15 6,349.36 6,351.29 6,348.30 6,348.30 41,515.2K
16:16 6,348.40 6,348.49 6,347.80 6,348.49 18,814.6K
16:17 6,347.78 6,349.04 6,347.78 6,349.04 12,523.7K
16:18 6,349.05 6,349.72 6,349.05 6,349.10 24,128.5K
16:19 6,349.11 6,349.73 6,348.65 6,349.73 11,680.9K
16:20 6,349.14 6,349.15 6,348.71 6,349.15 9,776.1K
16:21 6,349.15 6,352.28 6,349.15 6,352.28 28,886.2K
16:22 6,353.55 6,355.96 6,353.55 6,355.78 50,864.0K
16:23 6,357.44 6,357.74 6,357.07 6,357.74 50,271.0K
16:24 6,356.68 6,359.71 6,356.68 6,359.71 34,203.0K
16:25 6,360.05 6,360.07 6,358.92 6,358.92 27,219.0K
16:26 6,360.28 6,362.94 6,360.28 6,362.41 84,355.8K
16:27 6,362.00 6,362.56 6,361.42 6,361.42 40,429.1K
16:28 6,362.06 6,362.22 6,361.09 6,361.09 26,348.7K
16:29 6,361.08 6,363.30 6,361.08 6,362.39 34,503.5K
16:30 6,360.87 6,363.93 6,360.87 6,363.93 30,451.8K
16:31 6,365.38 6,366.64 6,365.38 6,366.64 27,703.7K
16:32 6,367.62 6,367.92 6,366.39 6,366.39 27,224.5K
16:33 6,365.82 6,365.82 6,365.05 6,365.69 9,930.0K
16:34 6,364.91 6,366.58 6,364.61 6,366.58 26,933.5K
16:35 6,366.07 6,366.90 6,365.90 6,366.90 22,713.9K
16:36 6,367.02 6,368.96 6,367.02 6,368.94 55,948.1K
16:37 6,368.96 6,370.89 6,368.96 6,370.89 58,651.4K
16:38 6,371.57 6,372.37 6,371.57 6,372.37 24,105.3K
16:39 6,371.59 6,371.78 6,370.34 6,370.34 47,666.8K
16:40 6,368.89 6,369.23 6,368.01 6,368.01 26,469.8K
16:41 6,368.77 6,368.77 6,365.61 6,365.61 24,666.8K
16:42 6,366.31 6,366.65 6,365.06 6,365.85 29,789.1K
16:43 6,365.62 6,365.68 6,364.46 6,364.46 20,753.0K
16:44 6,363.92 6,363.92 6,363.10 6,363.10 15,618.9K
16:45 6,362.90 6,363.35 6,362.56 6,363.35 20,662.3K
16:46 6,363.67 6,364.75 6,363.67 6,364.43 8,202.4K
16:47 6,364.73 6,364.73 6,363.41 6,363.41 4,936.1K
16:48 6,362.82 6,363.04 6,362.82 6,363.04 19,866.5K
16:49 6,362.53 6,363.15 6,362.07 6,363.15 17,217.5K
16:50 6,364.00 6,364.00 6,362.91 6,363.13 8,607.1K
16:51 6,363.81 6,364.68 6,363.81 6,364.56 10,443.8K
16:52 6,366.10 6,366.10 6,365.39 6,366.05 22,014.8K
16:53 6,364.05 6,364.35 6,363.67 6,364.35 20,189.7K
16:54 6,365.46 6,365.90 6,365.22 6,365.22 17,813.6K
16:55 6,365.80 6,365.85 6,365.47 6,365.47 6,722.5K
16:56 6,365.89 6,366.11 6,365.37 6,366.11 15,383.8K
16:57 6,366.16 6,366.16 6,364.25 6,364.25 16,679.0K
16:58 6,364.61 6,364.70 6,364.37 6,364.39 5,633.9K
16:59 6,364.40 6,364.40 6,360.23 6,360.23 15,362.9K
17:00 6,360.54 6,361.44 6,360.54 6,360.59 13,648.6K
17:01 6,360.62 6,361.28 6,360.53 6,361.28 18,726.3K
17:02 6,361.49 6,361.69 6,361.37 6,361.69 8,562.2K
17:03 6,361.42 6,361.56 6,361.05 6,361.05 10,498.5K
17:04 6,360.82 6,360.82 6,359.94 6,359.94 13,913.5K
17:05 6,359.56 6,360.36 6,359.47 6,359.67 32,776.7K
17:06 6,359.07 6,359.07 6,356.81 6,356.81 24,341.4K
17:07 6,356.98 6,357.20 6,356.98 6,357.15 14,195.4K
17:08 6,357.02 6,357.02 6,356.11 6,356.33 17,544.7K
17:09 6,356.06 6,356.50 6,356.06 6,356.50 17,553.3K
17:10 6,356.28 6,356.28 6,354.24 6,354.61 30,910.7K
17:11 6,355.05 6,355.61 6,355.05 6,355.61 26,903.5K
17:12 6,355.67 6,355.67 6,354.86 6,354.89 10,142.5K
17:13 6,352.31 6,352.31 6,348.68 6,348.68 27,729.8K
17:14 6,349.30 6,349.30 6,348.79 6,348.79 16,064.5K
17:15 6,349.15 6,350.43 6,349.15 6,350.24 50,371.9K
17:16 6,351.44 6,351.44 6,350.58 6,351.21 21,900.1K
17:17 6,349.05 6,349.05 6,347.81 6,348.24 31,886.5K
17:18 6,346.98 6,349.94 6,346.98 6,349.63 20,346.9K
17:19 6,349.52 6,349.85 6,348.64 6,349.85 14,442.7K
17:20 6,349.82 6,350.71 6,349.48 6,350.71 19,463.8K
17:21 6,349.13 6,349.13 6,347.88 6,348.00 13,307.9K
17:22 6,348.98 6,349.05 6,346.02 6,346.02 14,543.2K
17:23 6,347.74 6,348.56 6,347.23 6,348.56 8,540.7K
17:24 6,348.19 6,349.47 6,348.19 6,349.41 13,322.9K
17:25 6,350.84 6,350.86 6,349.65 6,349.65 21,526.5K
17:26 6,349.61 6,349.61 6,345.99 6,346.27 17,235.4K
17:27 6,346.41 6,347.32 6,346.41 6,346.88 7,931.9K
17:28 6,346.77 6,346.86 6,346.04 6,346.04 6,330.7K
17:29 6,345.10 6,345.10 6,339.83 6,339.83 34,297.7K
17:30 6,336.55 6,339.05 6,335.70 6,335.70 49,229.6K
17:31 6,338.04 6,338.27 6,336.99 6,336.99 14,161.4K
17:32 6,338.31 6,338.31 6,337.45 6,337.45 14,956.4K
17:33 6,337.83 6,337.83 6,335.05 6,335.05 13,153.5K
17:34 6,333.53 6,333.53 6,330.21 6,331.16 58,163.9K
17:35 6,333.30 6,333.30 6,331.76 6,331.76 31,053.5K
17:36 6,331.89 6,331.89 6,329.66 6,329.66 24,829.4K
17:37 6,329.82 6,332.53 6,329.82 6,332.53 26,369.8K
17:38 6,331.73 6,334.34 6,331.73 6,333.34 17,776.1K
17:39 6,331.74 6,334.06 6,331.74 6,333.85 26,530.3K
17:40 6,334.17 6,335.17 6,334.17 6,335.17 9,061.2K
17:41 6,336.84 6,337.28 6,336.10 6,336.10 8,607.1K
17:42 6,336.39 6,337.92 6,336.39 6,336.94 8,015.0K
17:43 6,337.82 6,341.02 6,337.82 6,341.02 11,953.2K
17:44 6,342.71 6,342.71 6,335.71 6,335.71 31,363.1K
17:45 6,335.98 6,337.77 6,335.98 6,337.77 28,546.8K
17:46 6,338.53 6,339.18 6,338.31 6,339.18 5,609.4K
17:47 6,338.25 6,338.25 6,333.30 6,333.30 24,052.8K
17:48 6,333.44 6,333.44 6,332.35 6,332.44 12,276.4K
17:49 6,333.24 6,336.08 6,333.24 6,336.08 6,398.0K
17:50 6,335.22 6,335.72 6,334.53 6,334.53 11,665.0K
17:51 6,333.42 6,334.17 6,332.54 6,332.54 15,109.9K
17:52 6,332.64 6,334.38 6,332.64 6,333.95 4,996.5K
17:53 6,333.65 6,334.67 6,333.31 6,333.31 13,481.1K
17:54 6,334.53 6,336.03 6,334.53 6,336.03 7,219.2K
17:55 6,335.75 6,335.75 6,334.48 6,335.01 15,559.7K
17:56 6,335.62 6,336.69 6,335.15 6,335.15 11,367.9K
17:57 6,335.61 6,336.88 6,335.61 6,336.63 21,388.0K
17:58 6,337.42 6,337.42 6,335.66 6,335.72 8,147.1K
17:59 6,333.58 6,334.77 6,333.44 6,334.65 8,947.7K
18:00 6,333.98 6,334.70 6,333.68 6,333.68 9,009.4K
18:01 6,333.49 6,333.49 6,331.83 6,331.83 30,302.5K
18:02 6,331.28 6,331.28 6,330.31 6,330.51 6,067.5K
18:03 6,329.61 6,329.61 6,327.29 6,328.44 41,164.3K
18:04 6,327.22 6,330.99 6,327.22 6,330.64 45,663.1K
18:05 6,330.77 6,333.74 6,330.77 6,332.43 45,124.6K
18:06 6,333.10 6,333.10 6,328.77 6,329.03 12,520.0K
18:07 6,328.64 6,329.36 6,328.03 6,329.36 12,085.0K
18:08 6,328.90 6,328.90 6,327.86 6,327.86 12,008.1K
18:09 6,327.32 6,327.32 6,325.93 6,325.93 21,581.3K
18:10 6,326.49 6,327.39 6,326.10 6,327.39 12,310.1K
18:11 6,327.52 6,329.17 6,327.52 6,329.17 11,676.6K
18:12 6,329.30 6,330.63 6,329.30 6,330.50 18,715.5K
18:13 6,331.45 6,334.13 6,331.45 6,334.13 23,197.9K
18:14 6,335.32 6,336.10 6,335.32 6,336.10 9,321.2K
18:15 6,336.67 6,336.67 6,333.95 6,333.95 10,013.3K
18:16 6,333.42 6,333.53 6,332.82 6,333.53 6,230.5K
18:17 6,332.52 6,332.52 6,331.45 6,331.65 7,247.6K
18:18 6,332.05 6,332.55 6,332.05 6,332.50 5,890.9K
18:19 6,332.13 6,332.40 6,331.25 6,332.40 15,354.4K
18:20 6,332.66 6,333.11 6,329.18 6,329.18 26,180.8K
18:21 6,326.67 6,327.99 6,325.87 6,327.99 38,401.9K
18:22 6,329.48 6,330.02 6,327.08 6,330.02 10,917.1K
18:23 6,327.96 6,328.37 6,327.20 6,328.37 14,794.7K
18:24 6,328.18 6,328.95 6,327.90 6,328.95 6,407.4K
18:25 6,329.33 6,330.00 6,327.46 6,327.46 15,435.4K
18:26 6,327.54 6,328.72 6,327.54 6,328.72 17,031.9K
18:27 6,327.30 6,327.30 6,325.09 6,325.59 18,335.7K
18:28 6,325.57 6,327.78 6,325.57 6,327.78 9,969.3K
18:29 6,327.49 6,328.59 6,327.49 6,328.59 6,261.2K
18:30 6,328.37 6,328.37 6,326.73 6,326.73 10,356.3K
18:31 6,326.49 6,327.40 6,326.49 6,327.40 7,922.5K
18:32 6,326.20 6,326.69 6,326.20 6,326.69 3,917.3K
18:33 6,327.01 6,327.01 6,325.66 6,325.70 6,752.8K
18:34 6,326.15 6,326.15 6,323.63 6,324.32 10,202.8K
18:35 6,324.42 6,326.46 6,324.42 6,326.46 6,881.5K
18:36 6,326.67 6,326.67 6,325.16 6,325.16 12,580.0K
18:37 6,324.74 6,324.93 6,323.78 6,324.62 16,244.6K
18:38 6,325.52 6,325.52 6,324.14 6,324.14 4,428.6K
18:39 6,324.45 6,325.09 6,324.45 6,324.74 17,541.1K
18:40 6,324.42 6,324.42 6,324.42 6,324.42 4,179.8K
18:51 6,326.37 6,326.37 6,326.37 6,326.37 22,239.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles