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 6,309.23 6,309.53 6,308.58 6,308.58 4,374.3K
09:51 6,307.08 6,307.08 6,305.37 6,305.43 4,245.9K
09:52 6,304.80 6,305.02 6,304.66 6,304.85 4,236.7K
09:53 6,305.16 6,305.16 6,303.66 6,303.66 1,057.7K
09:54 6,303.47 6,303.47 6,302.61 6,302.61 4,259.7K
09:55 6,302.81 6,302.81 6,301.79 6,301.79 10,314.6K
09:56 6,301.66 6,301.66 6,298.20 6,298.20 12,713.2K
09:57 6,298.34 6,298.34 6,295.07 6,295.07 9,645.1K
09:58 6,294.39 6,294.96 6,293.83 6,293.83 29,370.3K
09:59 6,293.69 6,294.64 6,293.69 6,294.18 42,177.8K
10:00 6,294.47 6,294.59 6,293.40 6,293.60 10,242.8K
10:01 6,294.00 6,294.00 6,292.87 6,293.95 22,241.3K
10:02 6,291.99 6,292.25 6,291.60 6,292.25 27,868.9K
10:03 6,292.97 6,293.25 6,292.28 6,293.21 20,981.6K
10:04 6,293.15 6,293.80 6,292.55 6,293.80 14,556.8K
10:05 6,294.33 6,294.33 6,291.02 6,291.02 11,038.1K
10:06 6,290.39 6,290.39 6,282.96 6,282.96 23,785.7K
10:07 6,283.06 6,283.79 6,283.06 6,283.79 25,031.8K
10:08 6,283.78 6,283.78 6,283.26 6,283.26 14,535.9K
10:09 6,286.23 6,288.37 6,286.23 6,287.73 17,046.0K
10:10 6,286.63 6,286.63 6,285.55 6,285.55 4,882.2K
10:11 6,285.23 6,286.88 6,285.23 6,286.88 3,947.4K
10:12 6,287.78 6,293.19 6,287.78 6,293.19 6,558.9K
10:13 6,292.76 6,292.76 6,292.23 6,292.39 3,243.0K
10:14 6,292.48 6,293.09 6,292.48 6,293.09 7,508.7K
10:15 6,292.45 6,292.45 6,289.70 6,289.70 12,697.6K
10:16 6,289.26 6,289.26 6,288.81 6,289.25 6,366.2K
10:17 6,290.35 6,291.75 6,290.35 6,290.76 36,287.5K
10:18 6,289.45 6,289.76 6,287.64 6,287.64 41,422.5K
10:19 6,287.56 6,288.09 6,287.56 6,287.64 15,015.5K
10:20 6,287.05 6,287.05 6,281.07 6,281.07 26,574.1K
10:21 6,282.02 6,283.52 6,281.73 6,283.52 12,846.1K
10:22 6,283.72 6,284.05 6,283.68 6,283.95 9,337.8K
10:23 6,284.17 6,284.23 6,283.84 6,284.10 9,163.7K
10:24 6,283.99 6,286.08 6,283.99 6,286.08 4,006.2K
10:25 6,285.98 6,286.21 6,285.61 6,286.21 8,563.7K
10:26 6,285.46 6,287.13 6,285.46 6,287.13 3,372.2K
10:27 6,288.31 6,288.37 6,286.83 6,286.83 7,039.9K
10:28 6,287.00 6,287.22 6,286.45 6,287.22 3,396.9K
10:29 6,286.64 6,287.18 6,286.30 6,287.18 4,469.9K
10:30 6,287.47 6,288.17 6,287.47 6,288.17 5,996.1K
10:31 6,289.67 6,289.67 6,288.97 6,288.97 6,333.9K
10:32 6,288.82 6,288.82 6,286.79 6,286.79 30,686.5K
10:33 6,285.67 6,285.67 6,284.03 6,284.03 17,080.4K
10:34 6,284.14 6,284.14 6,282.61 6,282.61 5,522.1K
10:35 6,282.32 6,283.36 6,281.52 6,281.52 30,892.4K
10:36 6,281.60 6,281.60 6,278.47 6,278.47 17,476.1K
10:37 6,277.57 6,278.79 6,276.47 6,276.47 7,884.0K
10:38 6,276.25 6,276.90 6,275.84 6,275.84 16,909.8K
10:39 6,273.10 6,273.45 6,271.97 6,271.97 38,385.5K
10:40 6,272.45 6,272.45 6,267.40 6,267.50 110,302.3K
10:41 6,266.09 6,266.26 6,265.33 6,265.33 50,434.8K
10:42 6,264.79 6,265.41 6,264.79 6,264.83 27,804.1K
10:43 6,264.96 6,266.08 6,264.96 6,266.08 11,162.4K
10:44 6,263.44 6,263.79 6,262.98 6,263.79 24,639.4K
10:45 6,264.81 6,264.81 6,262.98 6,263.89 11,652.8K
10:46 6,262.74 6,262.74 6,259.85 6,259.85 40,962.3K
10:47 6,259.01 6,259.01 6,257.81 6,258.10 26,279.4K
10:48 6,258.66 6,258.66 6,247.82 6,247.82 168,860.9K
10:49 6,248.14 6,248.14 6,245.38 6,247.18 61,828.4K
10:50 6,243.68 6,243.68 6,240.33 6,240.33 81,173.5K
10:51 6,240.63 6,241.57 6,240.04 6,241.57 42,524.7K
10:52 6,240.79 6,241.49 6,240.52 6,240.52 30,808.1K
10:53 6,240.15 6,241.77 6,240.15 6,241.77 27,102.8K
10:54 6,241.38 6,241.85 6,240.51 6,240.51 38,349.1K
10:55 6,240.20 6,243.62 6,240.20 6,243.62 45,841.4K
10:56 6,243.83 6,243.83 6,239.72 6,240.39 50,742.5K
10:57 6,241.60 6,241.60 6,237.81 6,238.68 40,883.1K
10:58 6,239.74 6,239.74 6,236.90 6,238.20 59,672.0K
10:59 6,239.82 6,241.48 6,239.82 6,241.08 37,298.8K
11:00 6,241.29 6,241.54 6,239.30 6,240.31 97,005.0K
11:01 6,243.64 6,243.64 6,240.97 6,240.97 69,181.2K
11:02 6,242.04 6,242.04 6,237.11 6,237.11 41,364.7K
11:03 6,236.00 6,236.00 6,235.15 6,235.64 24,980.4K
11:04 6,236.22 6,238.98 6,236.22 6,238.98 39,339.9K
11:05 6,238.31 6,238.31 6,234.11 6,234.11 38,572.4K
11:06 6,232.90 6,234.47 6,232.61 6,232.61 39,809.8K
11:07 6,230.13 6,230.13 6,227.09 6,227.09 75,481.3K
11:08 6,226.60 6,226.97 6,223.75 6,223.75 53,309.3K
11:09 6,224.72 6,224.72 6,219.72 6,220.11 75,928.8K
11:10 6,218.00 6,220.85 6,217.33 6,219.95 87,530.8K
11:11 6,219.75 6,220.11 6,218.98 6,220.11 49,193.5K
11:12 6,219.35 6,220.28 6,218.58 6,218.58 64,661.9K
11:13 6,218.95 6,218.95 6,216.57 6,217.56 51,596.5K
11:14 6,217.49 6,217.96 6,216.77 6,216.77 49,299.1K
11:15 6,216.40 6,216.40 6,213.83 6,213.83 41,470.4K
11:16 6,214.31 6,214.91 6,214.01 6,214.91 60,626.5K
11:17 6,214.41 6,219.59 6,214.41 6,219.59 42,833.9K
11:18 6,221.38 6,223.99 6,221.05 6,223.28 50,239.7K
11:19 6,223.70 6,223.91 6,222.64 6,222.88 29,403.9K
11:20 6,222.85 6,227.49 6,222.85 6,227.49 89,756.4K
11:21 6,226.93 6,229.21 6,226.93 6,229.21 27,289.1K
11:22 6,231.14 6,232.00 6,231.14 6,232.00 35,111.2K
11:23 6,231.63 6,233.39 6,231.63 6,232.10 22,713.1K
11:24 6,232.22 6,233.76 6,231.14 6,233.76 20,469.7K
11:25 6,234.30 6,235.93 6,233.83 6,235.93 24,137.4K
11:26 6,237.19 6,237.86 6,236.56 6,237.86 42,096.3K
11:27 6,237.52 6,238.74 6,236.51 6,238.74 53,212.3K
11:28 6,239.74 6,239.74 6,238.62 6,239.05 38,045.5K
11:29 6,237.53 6,237.53 6,235.76 6,235.76 27,502.0K
11:30 6,236.75 6,236.75 6,233.03 6,233.03 19,485.3K
11:31 6,234.10 6,235.06 6,233.72 6,235.06 17,924.8K
11:32 6,234.07 6,234.09 6,231.76 6,234.09 22,087.7K
11:33 6,233.24 6,236.70 6,233.24 6,236.70 31,562.0K
11:34 6,235.33 6,235.95 6,235.33 6,235.55 12,361.0K
11:35 6,235.74 6,235.74 6,232.33 6,233.32 24,794.5K
11:36 6,232.39 6,233.18 6,232.28 6,232.73 15,944.3K
11:37 6,232.85 6,234.15 6,232.85 6,234.15 9,930.8K
11:38 6,234.08 6,236.93 6,233.37 6,236.93 19,198.8K
11:39 6,236.47 6,236.98 6,236.37 6,236.64 14,652.3K
11:40 6,238.09 6,241.96 6,238.09 6,241.96 16,433.2K
11:41 6,240.97 6,243.79 6,240.97 6,243.79 30,719.4K
11:42 6,244.50 6,244.50 6,243.48 6,243.48 22,584.5K
11:43 6,243.58 6,243.58 6,240.94 6,240.94 12,459.5K
11:44 6,240.97 6,240.98 6,240.43 6,240.98 13,148.2K
11:45 6,241.66 6,241.66 6,239.94 6,239.94 12,471.7K
11:46 6,242.06 6,245.22 6,242.06 6,245.19 18,616.0K
11:47 6,245.83 6,250.95 6,245.83 6,250.95 19,541.4K
11:48 6,249.59 6,253.32 6,249.59 6,253.06 38,769.2K
11:49 6,253.46 6,257.31 6,253.46 6,257.31 53,834.1K
11:50 6,258.44 6,258.44 6,255.55 6,255.69 22,183.2K
11:51 6,255.58 6,258.80 6,255.58 6,258.80 26,130.7K
11:52 6,260.00 6,262.33 6,260.00 6,262.33 24,458.3K
11:53 6,260.42 6,260.54 6,259.09 6,259.09 15,416.3K
11:54 6,259.26 6,259.26 6,255.96 6,256.28 22,734.3K
11:55 6,258.88 6,259.39 6,258.55 6,258.99 22,546.9K
11:56 6,258.52 6,258.52 6,257.74 6,257.74 10,071.9K
11:57 6,256.63 6,258.16 6,256.34 6,258.16 8,276.8K
11:58 6,258.32 6,258.61 6,258.08 6,258.08 10,150.7K
11:59 6,257.77 6,257.77 6,256.05 6,256.93 9,617.4K
12:00 6,257.29 6,257.29 6,255.37 6,256.72 16,363.9K
12:01 6,255.23 6,255.23 6,253.09 6,253.09 9,743.3K
12:02 6,253.16 6,253.75 6,253.07 6,253.07 6,764.2K
12:03 6,253.62 6,254.69 6,253.44 6,253.44 10,293.6K
12:04 6,253.22 6,254.19 6,253.22 6,254.15 16,534.6K
12:05 6,254.15 6,254.15 6,252.59 6,252.59 9,373.5K
12:06 6,252.26 6,252.26 6,251.06 6,252.07 27,922.0K
12:07 6,252.83 6,255.39 6,252.83 6,255.39 29,709.6K
12:08 6,254.27 6,254.27 6,252.67 6,253.20 8,154.4K
12:09 6,251.40 6,253.34 6,251.40 6,252.91 11,544.0K
12:10 6,253.99 6,253.99 6,249.41 6,250.36 31,223.9K
12:11 6,251.58 6,253.37 6,251.58 6,253.37 13,746.0K
12:12 6,253.59 6,253.59 6,250.89 6,251.54 11,509.9K
12:13 6,254.67 6,254.93 6,254.37 6,254.93 18,326.3K
12:14 6,258.08 6,258.08 6,255.28 6,255.28 9,416.3K
12:15 6,253.99 6,255.37 6,253.99 6,254.07 9,165.8K
12:16 6,252.91 6,253.24 6,250.24 6,250.24 6,498.1K
12:17 6,251.67 6,256.02 6,251.67 6,256.02 9,120.4K
12:18 6,255.74 6,257.21 6,255.67 6,257.21 11,028.9K
12:19 6,257.53 6,261.04 6,257.53 6,261.04 22,179.6K
12:20 6,261.49 6,262.45 6,261.49 6,262.45 12,989.1K
12:21 6,262.17 6,262.67 6,262.07 6,262.67 23,043.7K
12:22 6,261.95 6,264.54 6,261.95 6,264.54 22,277.2K
12:23 6,263.18 6,266.65 6,263.18 6,266.65 13,619.4K
12:24 6,266.51 6,266.51 6,265.75 6,265.95 17,259.2K
12:25 6,265.13 6,265.35 6,263.76 6,265.35 9,256.8K
12:26 6,265.09 6,266.35 6,265.09 6,265.78 19,991.3K
12:27 6,266.11 6,266.11 6,263.96 6,263.96 34,010.8K
12:28 6,263.36 6,263.36 6,261.99 6,262.34 10,520.6K
12:29 6,261.49 6,263.71 6,261.49 6,263.71 13,411.7K
12:30 6,264.25 6,265.53 6,263.53 6,265.53 20,931.0K
12:31 6,265.62 6,266.33 6,264.88 6,266.33 17,433.5K
12:32 6,266.30 6,267.95 6,266.05 6,267.95 28,118.3K
12:33 6,267.21 6,267.21 6,265.23 6,265.70 13,681.9K
12:34 6,265.08 6,265.08 6,263.74 6,263.74 7,544.2K
12:35 6,264.13 6,264.64 6,264.09 6,264.64 8,969.4K
12:36 6,264.37 6,264.37 6,261.34 6,261.34 16,159.8K
12:37 6,262.47 6,262.47 6,261.81 6,261.96 6,649.8K
12:38 6,261.58 6,261.58 6,258.00 6,258.00 13,804.9K
12:39 6,257.36 6,257.36 6,254.95 6,254.95 25,359.2K
12:40 6,254.50 6,255.34 6,254.50 6,255.19 13,158.9K
12:41 6,254.27 6,254.27 6,253.20 6,253.20 19,274.7K
12:42 6,252.48 6,252.95 6,252.04 6,252.95 11,153.5K
12:43 6,253.54 6,253.54 6,252.61 6,252.68 12,236.3K
12:44 6,253.90 6,253.90 6,252.31 6,252.31 9,829.2K
12:45 6,251.77 6,252.23 6,250.92 6,251.05 10,045.9K
12:46 6,251.39 6,251.39 6,250.60 6,251.14 13,285.9K
12:47 6,249.83 6,250.91 6,249.83 6,250.41 5,312.9K
12:48 6,251.88 6,251.88 6,249.37 6,249.37 7,942.3K
12:49 6,249.76 6,250.13 6,249.62 6,249.62 14,377.7K
12:50 6,249.28 6,250.14 6,249.04 6,250.14 10,357.6K
12:51 6,251.35 6,252.12 6,251.33 6,251.86 8,866.4K
12:52 6,253.15 6,255.55 6,253.15 6,255.30 12,324.3K
12:53 6,255.30 6,256.06 6,254.90 6,254.90 3,760.4K
12:54 6,255.78 6,258.31 6,255.78 6,257.77 7,697.4K
12:55 6,258.74 6,260.85 6,258.74 6,260.85 18,131.8K
12:56 6,260.32 6,260.91 6,260.00 6,260.00 9,620.7K
12:57 6,260.56 6,260.56 6,259.26 6,259.26 4,713.7K
12:58 6,259.72 6,260.30 6,259.72 6,260.30 3,822.0K
12:59 6,261.07 6,261.07 6,260.16 6,260.69 6,792.9K
13:00 6,259.60 6,259.60 6,259.05 6,259.47 5,734.9K
13:01 6,259.85 6,259.85 6,258.92 6,259.32 3,175.2K
13:02 6,259.31 6,260.38 6,259.31 6,260.14 3,517.0K
13:03 6,261.07 6,262.93 6,261.07 6,262.93 6,108.0K
13:04 6,263.40 6,267.89 6,263.40 6,267.89 32,330.3K
13:05 6,267.56 6,267.88 6,267.56 6,267.63 5,280.6K
13:06 6,267.71 6,267.71 6,264.47 6,264.47 8,140.7K
13:07 6,264.92 6,264.92 6,263.83 6,264.25 14,070.3K
13:08 6,264.19 6,264.46 6,264.19 6,264.22 5,315.2K
13:09 6,264.66 6,264.68 6,264.29 6,264.29 2,663.0K
13:10 6,264.26 6,264.26 6,262.73 6,263.43 17,753.7K
13:11 6,266.17 6,266.38 6,265.33 6,266.38 13,870.0K
13:12 6,265.55 6,265.55 6,264.09 6,264.48 1,814.4K
13:13 6,263.22 6,263.22 6,260.94 6,260.94 7,693.7K
13:14 6,261.18 6,263.23 6,261.18 6,263.23 4,977.1K
13:15 6,260.39 6,261.37 6,260.39 6,261.37 6,305.5K
13:16 6,261.09 6,261.37 6,260.98 6,261.37 3,827.2K
13:17 6,260.81 6,261.41 6,260.67 6,260.67 23,389.0K
13:18 6,258.80 6,258.80 6,255.80 6,255.80 30,164.1K
13:19 6,255.92 6,258.42 6,255.92 6,258.42 12,588.6K
13:20 6,258.77 6,259.28 6,258.73 6,258.86 10,227.3K
13:21 6,259.01 6,259.04 6,257.71 6,257.71 9,942.3K
13:22 6,259.02 6,259.02 6,258.03 6,258.03 15,022.0K
13:23 6,256.31 6,256.31 6,255.06 6,255.06 11,471.3K
13:24 6,254.44 6,254.44 6,252.26 6,252.26 20,489.1K
13:25 6,253.57 6,253.57 6,250.33 6,250.33 22,128.8K
13:26 6,250.72 6,252.50 6,250.44 6,252.50 12,599.8K
13:27 6,253.47 6,253.82 6,252.97 6,253.82 10,942.4K
13:28 6,253.99 6,254.05 6,252.51 6,252.51 8,822.7K
13:29 6,251.53 6,251.53 6,248.25 6,248.65 16,561.5K
13:30 6,249.42 6,252.25 6,249.42 6,252.25 14,846.9K
13:31 6,253.63 6,253.91 6,252.45 6,252.82 9,151.1K
13:32 6,252.24 6,254.66 6,252.12 6,254.66 3,176.5K
13:33 6,254.66 6,254.66 6,252.30 6,252.30 9,031.2K
13:34 6,254.26 6,254.26 6,252.84 6,253.79 16,017.4K
13:35 6,253.08 6,253.31 6,250.98 6,252.04 8,012.2K
13:36 6,252.78 6,256.23 6,252.78 6,256.23 9,034.4K
13:37 6,256.16 6,256.62 6,255.74 6,256.53 7,354.9K
13:38 6,255.46 6,256.42 6,254.93 6,256.42 4,567.2K
13:39 6,256.22 6,256.42 6,256.04 6,256.04 5,173.1K
13:40 6,254.71 6,255.59 6,254.20 6,255.59 5,169.0K
13:41 6,255.65 6,256.35 6,255.65 6,256.06 4,111.0K
13:42 6,256.59 6,257.80 6,256.59 6,257.80 4,465.4K
13:43 6,256.60 6,258.11 6,256.60 6,257.84 4,194.9K
13:44 6,257.53 6,257.53 6,255.42 6,255.42 2,669.7K
13:45 6,255.56 6,255.77 6,255.01 6,255.01 3,009.6K
13:46 6,254.83 6,255.50 6,254.00 6,254.00 6,094.2K
13:47 6,255.50 6,255.98 6,254.59 6,254.59 6,674.5K
13:48 6,252.83 6,252.83 6,252.39 6,252.69 6,919.0K
13:49 6,251.78 6,254.22 6,251.78 6,254.22 7,397.4K
13:50 6,254.25 6,254.89 6,254.13 6,254.89 4,637.4K
13:51 6,255.18 6,255.51 6,255.10 6,255.23 8,288.7K
13:52 6,256.18 6,258.03 6,256.18 6,258.03 8,962.0K
13:53 6,257.81 6,257.81 6,256.39 6,256.39 4,028.8K
13:54 6,255.53 6,255.79 6,254.29 6,255.65 5,113.4K
13:55 6,256.48 6,256.74 6,255.82 6,255.82 6,014.8K
13:56 6,256.01 6,256.42 6,255.48 6,255.48 2,851.6K
13:57 6,254.91 6,255.66 6,254.81 6,255.66 5,574.3K
13:58 6,255.37 6,257.30 6,255.37 6,257.30 6,932.0K
13:59 6,257.98 6,258.79 6,257.71 6,258.79 8,545.6K
14:00 6,259.04 6,259.04 6,256.23 6,257.47 5,285.4K
14:01 6,255.43 6,256.77 6,255.43 6,256.77 7,528.9K
14:02 6,256.52 6,256.52 6,254.56 6,254.57 9,152.6K
14:03 6,254.94 6,254.94 6,253.76 6,253.76 6,111.3K
14:04 6,253.85 6,255.72 6,253.85 6,255.72 3,247.0K
14:05 6,255.47 6,255.47 6,254.78 6,255.43 4,684.0K
14:06 6,255.96 6,255.96 6,254.02 6,254.05 5,972.0K
14:07 6,254.07 6,254.44 6,253.64 6,253.64 6,838.7K
14:08 6,253.11 6,253.72 6,252.40 6,252.40 14,108.3K
14:09 6,251.87 6,251.87 6,249.39 6,249.39 12,867.2K
14:10 6,248.85 6,250.22 6,248.58 6,250.22 8,759.9K
14:11 6,251.72 6,251.93 6,251.22 6,251.22 10,573.6K
14:12 6,251.61 6,253.93 6,251.61 6,253.93 10,398.6K
14:13 6,253.75 6,253.75 6,253.38 6,253.38 3,435.0K
14:14 6,253.14 6,253.14 6,252.46 6,252.46 5,933.0K
14:15 6,252.74 6,252.76 6,252.29 6,252.29 4,392.0K
14:16 6,252.91 6,252.91 6,250.31 6,250.31 3,991.3K
14:17 6,252.35 6,252.35 6,251.46 6,251.60 5,370.7K
14:18 6,251.18 6,252.12 6,251.08 6,252.12 5,213.6K
14:19 6,251.58 6,251.58 6,250.06 6,250.68 8,137.7K
14:20 6,250.78 6,251.04 6,250.72 6,250.89 1,559.8K
14:21 6,250.20 6,251.07 6,250.20 6,251.07 7,378.5K
14:22 6,251.42 6,252.89 6,249.75 6,252.89 16,448.9K
14:23 6,254.42 6,256.42 6,254.13 6,256.42 25,436.1K
14:24 6,256.40 6,257.17 6,256.40 6,257.08 24,915.4K
14:25 6,256.47 6,257.19 6,256.47 6,256.80 3,020.6K
14:26 6,255.18 6,255.18 6,253.63 6,254.00 8,442.5K
14:27 6,255.50 6,255.82 6,254.86 6,254.86 10,761.4K
14:28 6,255.52 6,255.52 6,253.27 6,253.27 3,329.6K
14:29 6,252.89 6,252.89 6,249.95 6,249.95 7,457.4K
14:30 6,249.36 6,250.41 6,247.28 6,247.28 13,758.2K
14:31 6,248.29 6,248.84 6,247.46 6,247.46 7,866.8K
14:32 6,248.79 6,248.79 6,246.90 6,246.93 12,817.7K
14:33 6,246.23 6,246.23 6,243.48 6,245.75 15,345.9K
14:34 6,244.91 6,244.91 6,244.32 6,244.85 4,043.1K
14:35 6,245.68 6,247.03 6,245.68 6,247.03 9,181.5K
14:36 6,246.78 6,248.57 6,246.78 6,248.57 8,414.2K
14:37 6,248.74 6,250.53 6,248.74 6,249.98 4,552.1K
14:38 6,248.90 6,248.90 6,247.21 6,247.58 4,923.1K
14:39 6,247.80 6,248.33 6,247.80 6,248.27 6,423.8K
14:40 6,248.85 6,249.33 6,248.76 6,249.33 1,821.4K
14:41 6,248.99 6,248.99 6,247.69 6,247.69 2,807.3K
14:42 6,247.62 6,248.13 6,247.62 6,248.13 2,473.0K
14:43 6,248.22 6,248.22 6,247.32 6,247.63 26,518.8K
14:44 6,247.31 6,247.75 6,246.86 6,247.44 30,802.3K
14:45 6,247.25 6,247.75 6,247.25 6,247.56 9,701.0K
14:46 6,247.13 6,249.42 6,247.13 6,248.50 14,795.5K
14:47 6,249.65 6,249.65 6,248.44 6,248.44 13,331.9K
14:48 6,247.70 6,247.98 6,247.18 6,247.18 6,294.7K
14:49 6,247.46 6,247.46 6,246.47 6,246.47 15,625.0K
14:50 6,245.67 6,246.73 6,245.36 6,246.73 9,064.4K
14:51 6,246.26 6,246.63 6,246.26 6,246.63 4,345.6K
14:52 6,247.52 6,249.36 6,247.52 6,249.14 4,338.3K
14:53 6,248.95 6,249.30 6,248.95 6,249.02 3,450.4K
14:54 6,248.83 6,251.30 6,248.32 6,251.30 21,246.3K
14:55 6,251.36 6,251.57 6,250.93 6,250.93 6,654.4K
14:56 6,250.97 6,251.30 6,250.85 6,250.94 8,259.6K
14:57 6,250.95 6,251.21 6,250.80 6,251.16 4,068.8K
14:58 6,251.01 6,251.21 6,250.72 6,250.72 2,192.7K
14:59 6,251.34 6,252.51 6,251.34 6,252.51 16,927.9K
15:00 6,252.00 6,252.32 6,251.83 6,252.32 8,600.7K
15:01 6,252.47 6,252.47 6,250.06 6,250.06 5,407.7K
15:02 6,249.82 6,249.82 6,248.53 6,248.53 5,777.7K
15:03 6,248.00 6,248.44 6,247.23 6,247.28 13,768.6K
15:04 6,246.34 6,247.11 6,246.34 6,247.11 4,630.4K
15:05 6,246.79 6,246.79 6,246.01 6,246.01 9,611.1K
15:06 6,246.66 6,248.15 6,246.66 6,248.15 4,952.6K
15:07 6,248.03 6,248.52 6,248.03 6,248.45 5,137.5K
15:08 6,247.73 6,249.91 6,247.73 6,249.91 6,540.1K
15:09 6,251.21 6,253.60 6,251.21 6,253.60 28,151.0K
15:10 6,253.16 6,253.68 6,253.07 6,253.07 18,498.1K
15:11 6,252.82 6,254.21 6,252.82 6,254.21 20,941.2K
15:12 6,254.66 6,255.24 6,253.19 6,253.19 46,288.5K
15:13 6,254.20 6,256.82 6,254.20 6,256.58 51,041.8K
15:14 6,258.21 6,258.21 6,256.49 6,257.23 49,982.3K
15:15 6,257.65 6,257.65 6,256.40 6,256.40 16,902.3K
15:16 6,257.19 6,257.19 6,255.41 6,255.75 6,937.0K
15:17 6,254.42 6,255.18 6,254.30 6,255.02 11,403.4K
15:18 6,254.41 6,255.12 6,253.67 6,255.07 7,549.4K
15:19 6,255.09 6,256.68 6,255.09 6,256.68 12,237.9K
15:20 6,258.55 6,259.13 6,258.32 6,258.80 11,819.0K
15:21 6,258.65 6,260.23 6,258.65 6,260.23 26,475.5K
15:22 6,259.22 6,261.83 6,259.09 6,261.83 15,583.1K
15:23 6,262.36 6,262.68 6,262.36 6,262.41 25,852.5K
15:24 6,261.57 6,261.96 6,260.96 6,261.73 31,158.2K
15:25 6,263.45 6,263.96 6,263.45 6,263.92 11,504.5K
15:26 6,262.51 6,263.73 6,260.73 6,260.73 14,730.2K
15:27 6,259.15 6,259.18 6,258.88 6,258.88 20,886.6K
15:28 6,258.15 6,258.15 6,255.10 6,256.59 10,920.3K
15:29 6,256.19 6,259.09 6,256.19 6,259.09 5,136.8K
15:30 6,258.98 6,258.98 6,255.70 6,255.70 4,984.1K
15:31 6,253.66 6,253.66 6,250.77 6,251.70 19,925.3K
15:32 6,250.10 6,251.03 6,250.10 6,251.03 4,826.9K
15:33 6,250.85 6,251.71 6,246.81 6,246.81 7,312.8K
15:34 6,246.63 6,247.08 6,246.63 6,246.86 16,931.8K
15:35 6,245.19 6,245.36 6,242.90 6,245.36 32,786.6K
15:36 6,245.83 6,246.44 6,245.77 6,245.77 13,945.5K
15:37 6,244.90 6,244.90 6,243.92 6,243.92 9,680.4K
15:38 6,243.48 6,244.12 6,243.43 6,243.43 5,791.6K
15:39 6,243.30 6,243.30 6,242.66 6,242.66 9,331.8K
15:40 6,242.50 6,242.50 6,240.74 6,240.74 10,967.3K
15:41 6,239.93 6,240.94 6,239.92 6,240.94 10,279.4K
15:42 6,241.19 6,241.77 6,240.98 6,241.77 10,190.8K
15:43 6,242.61 6,244.41 6,242.07 6,244.41 7,583.5K
15:44 6,242.95 6,244.28 6,241.89 6,244.24 12,262.8K
15:45 6,244.32 6,246.87 6,244.32 6,244.67 21,089.8K
15:46 6,245.32 6,245.32 6,242.82 6,243.37 15,397.6K
15:47 6,243.66 6,243.66 6,242.58 6,242.82 9,628.8K
15:48 6,242.61 6,242.61 6,241.50 6,241.68 14,019.6K
15:49 6,241.62 6,242.84 6,241.62 6,242.84 3,891.4K
15:50 6,242.98 6,243.43 6,242.91 6,242.91 2,704.2K
15:51 6,242.92 6,244.01 6,242.92 6,244.01 4,897.4K
15:52 6,244.58 6,244.58 6,243.23 6,244.02 6,637.3K
15:53 6,244.29 6,247.80 6,244.29 6,247.80 5,409.7K
15:54 6,248.62 6,248.62 6,247.04 6,247.36 7,330.0K
15:55 6,246.73 6,248.36 6,246.73 6,248.36 8,712.8K
15:56 6,248.89 6,248.89 6,247.08 6,247.08 4,064.9K
15:57 6,246.79 6,248.71 6,246.79 6,248.71 14,173.8K
15:58 6,249.54 6,249.66 6,248.09 6,248.09 6,521.4K
15:59 6,248.76 6,248.76 6,244.80 6,244.80 10,266.0K
16:00 6,245.43 6,245.45 6,244.82 6,245.15 6,881.7K
16:01 6,244.34 6,244.34 6,242.38 6,242.38 24,977.1K
16:02 6,242.54 6,243.36 6,242.54 6,242.90 9,032.4K
16:03 6,242.60 6,242.60 6,241.48 6,241.48 18,439.9K
16:04 6,240.58 6,240.58 6,239.46 6,240.31 13,798.7K
16:05 6,239.87 6,241.19 6,239.87 6,240.94 7,653.9K
16:06 6,240.93 6,241.10 6,240.42 6,241.10 7,917.1K
16:07 6,241.50 6,241.50 6,239.50 6,239.50 9,946.3K
16:08 6,239.74 6,241.69 6,239.74 6,241.69 2,364.1K
16:09 6,242.72 6,242.72 6,241.77 6,241.77 7,850.0K
16:10 6,242.96 6,244.46 6,242.77 6,244.46 17,354.8K
16:11 6,244.64 6,244.64 6,241.24 6,241.24 18,479.1K
16:12 6,240.72 6,241.89 6,240.72 6,241.89 20,678.2K
16:13 6,242.73 6,242.85 6,242.26 6,242.26 6,432.1K
16:14 6,242.58 6,244.81 6,242.58 6,244.81 2,622.1K
16:15 6,244.77 6,247.16 6,244.77 6,246.65 14,009.0K
16:16 6,245.88 6,247.14 6,245.88 6,247.01 14,010.1K
16:17 6,247.74 6,249.45 6,247.74 6,249.45 8,212.4K
16:18 6,248.91 6,248.91 6,245.66 6,246.07 20,271.5K
16:19 6,244.18 6,244.18 6,243.78 6,243.78 9,059.1K
16:20 6,243.98 6,244.32 6,243.98 6,244.01 5,628.5K
16:21 6,246.16 6,248.83 6,246.16 6,248.83 20,953.4K
16:22 6,249.51 6,249.51 6,247.00 6,247.00 6,016.8K
16:23 6,246.93 6,246.93 6,245.40 6,246.00 16,770.8K
16:24 6,247.10 6,248.37 6,247.10 6,247.23 6,291.1K
16:25 6,248.05 6,248.18 6,247.99 6,247.99 11,731.4K
16:26 6,247.93 6,247.93 6,247.08 6,247.08 7,014.4K
16:27 6,247.12 6,247.82 6,246.85 6,247.82 5,160.6K
16:28 6,247.67 6,247.67 6,246.09 6,246.17 11,245.9K
16:29 6,246.00 6,246.00 6,244.56 6,244.56 14,509.4K
16:30 6,245.46 6,247.97 6,245.46 6,247.97 5,247.5K
16:31 6,247.69 6,249.71 6,247.69 6,249.71 12,744.9K
16:32 6,250.12 6,250.50 6,249.82 6,250.14 18,104.0K
16:33 6,249.84 6,250.61 6,247.64 6,247.64 16,311.1K
16:34 6,245.85 6,245.85 6,244.84 6,244.84 10,811.3K
16:35 6,243.35 6,243.35 6,241.97 6,243.29 35,327.9K
16:36 6,243.80 6,243.96 6,243.33 6,243.96 11,852.5K
16:37 6,243.53 6,245.05 6,243.39 6,245.05 11,388.6K
16:38 6,246.24 6,246.73 6,246.24 6,246.29 8,538.2K
16:39 6,246.07 6,246.57 6,245.74 6,246.57 8,122.8K
16:40 6,246.31 6,246.31 6,244.57 6,245.32 12,401.7K
16:41 6,244.53 6,244.53 6,241.26 6,241.26 22,949.6K
16:42 6,240.92 6,243.13 6,240.92 6,243.13 9,636.9K
16:43 6,243.54 6,243.54 6,242.79 6,242.80 7,644.8K
16:44 6,242.60 6,242.60 6,241.48 6,242.29 6,324.0K
16:45 6,242.10 6,242.10 6,239.89 6,240.10 9,224.7K
16:46 6,240.45 6,240.49 6,239.68 6,239.68 8,224.4K
16:47 6,238.06 6,238.88 6,237.44 6,237.44 13,314.2K
16:48 6,234.78 6,237.48 6,234.78 6,236.35 22,952.4K
16:49 6,237.00 6,237.27 6,236.88 6,236.88 11,859.0K
16:50 6,235.91 6,236.27 6,235.81 6,236.27 8,441.4K
16:51 6,236.57 6,238.22 6,236.57 6,238.22 9,989.3K
16:52 6,239.03 6,239.41 6,238.71 6,239.41 9,416.0K
16:53 6,238.80 6,240.96 6,238.80 6,240.96 83,168.3K
16:54 6,241.50 6,241.50 6,240.85 6,240.85 10,005.4K
16:55 6,240.91 6,244.10 6,240.91 6,243.41 17,177.2K
16:56 6,243.62 6,244.26 6,242.47 6,242.47 13,987.8K
16:57 6,241.31 6,241.31 6,239.83 6,239.95 18,987.6K
16:58 6,237.44 6,238.11 6,237.44 6,237.72 25,673.3K
16:59 6,236.58 6,238.22 6,235.53 6,238.22 18,896.8K
17:00 6,236.00 6,237.43 6,236.00 6,237.43 26,146.0K
17:01 6,237.84 6,239.23 6,237.84 6,239.23 8,133.4K
17:02 6,237.98 6,239.34 6,237.98 6,239.07 14,733.7K
17:03 6,239.40 6,240.62 6,239.40 6,240.62 18,562.1K
17:04 6,240.52 6,240.92 6,240.52 6,240.92 8,909.1K
17:05 6,241.03 6,241.35 6,240.38 6,241.33 6,134.6K
17:06 6,240.10 6,240.44 6,238.00 6,238.59 10,438.4K
17:07 6,237.82 6,239.73 6,237.82 6,239.73 5,228.3K
17:08 6,240.19 6,240.89 6,240.19 6,240.81 6,151.8K
17:09 6,240.41 6,240.41 6,239.11 6,239.67 8,315.8K
17:10 6,239.94 6,241.06 6,239.81 6,239.81 10,595.1K
17:11 6,240.44 6,241.75 6,240.09 6,241.75 11,132.5K
17:12 6,241.21 6,241.21 6,240.30 6,240.30 15,683.8K
17:13 6,240.41 6,240.47 6,239.84 6,239.84 6,949.5K
17:14 6,240.31 6,241.11 6,240.07 6,241.11 9,655.2K
17:15 6,241.13 6,241.13 6,238.92 6,239.48 16,250.6K
17:16 6,239.58 6,240.56 6,239.27 6,240.56 13,241.1K
17:17 6,239.57 6,239.57 6,237.88 6,238.36 12,185.9K
17:18 6,237.76 6,239.34 6,237.76 6,239.34 11,823.6K
17:19 6,239.35 6,239.38 6,238.91 6,239.11 6,223.7K
17:20 6,239.07 6,239.59 6,239.02 6,239.02 18,873.1K
17:21 6,239.91 6,242.74 6,239.91 6,242.74 37,565.9K
17:22 6,240.41 6,242.04 6,240.41 6,242.04 8,634.5K
17:23 6,242.04 6,243.30 6,241.72 6,243.30 7,977.1K
17:24 6,243.51 6,244.06 6,243.14 6,244.06 11,840.4K
17:25 6,244.15 6,244.96 6,244.15 6,244.81 9,854.4K
17:26 6,244.09 6,244.90 6,244.09 6,244.89 10,241.4K
17:27 6,243.76 6,243.76 6,242.39 6,242.93 43,820.2K
17:28 6,243.02 6,245.89 6,243.02 6,245.64 17,525.3K
17:29 6,244.95 6,245.90 6,244.95 6,245.29 8,720.2K
17:30 6,245.95 6,245.95 6,242.97 6,242.97 10,509.1K
17:31 6,239.93 6,240.78 6,239.93 6,240.63 19,368.4K
17:32 6,240.91 6,242.34 6,240.91 6,242.01 5,839.2K
17:33 6,243.16 6,243.67 6,242.73 6,243.48 5,181.8K
17:34 6,242.50 6,242.50 6,240.88 6,240.88 9,299.9K
17:35 6,239.39 6,239.84 6,238.65 6,239.84 10,267.1K
17:36 6,239.94 6,241.79 6,239.75 6,239.75 9,849.3K
17:37 6,239.77 6,240.11 6,239.77 6,240.11 4,734.3K
17:38 6,239.94 6,240.47 6,239.90 6,240.38 7,188.0K
17:39 6,240.52 6,240.52 6,239.63 6,240.09 11,865.5K
17:40 6,240.66 6,241.28 6,240.55 6,241.28 4,993.1K
17:41 6,240.69 6,240.85 6,240.61 6,240.72 4,395.0K
17:42 6,241.07 6,241.07 6,239.05 6,239.80 5,859.3K
17:43 6,240.03 6,240.31 6,239.89 6,240.26 6,466.0K
17:44 6,239.90 6,240.82 6,239.90 6,240.19 6,099.0K
17:45 6,239.65 6,240.20 6,239.01 6,239.01 3,387.0K
17:46 6,239.09 6,241.16 6,239.09 6,241.16 7,097.0K
17:47 6,240.70 6,241.99 6,240.70 6,241.37 4,764.6K
17:48 6,243.55 6,246.33 6,243.55 6,246.23 24,715.3K
17:49 6,246.64 6,246.64 6,246.01 6,246.01 12,732.5K
17:50 6,244.53 6,246.72 6,244.53 6,246.72 13,089.4K
17:51 6,246.88 6,246.93 6,246.81 6,246.93 11,372.0K
17:52 6,246.83 6,246.94 6,246.41 6,246.41 5,122.2K
17:53 6,245.45 6,245.45 6,243.29 6,243.75 17,416.8K
17:54 6,244.39 6,244.49 6,244.31 6,244.31 4,572.7K
17:55 6,244.57 6,244.57 6,242.88 6,243.85 4,990.1K
17:56 6,243.16 6,243.37 6,241.69 6,241.70 19,597.0K
17:57 6,241.04 6,241.17 6,240.89 6,240.89 9,554.3K
17:58 6,240.71 6,241.49 6,240.03 6,241.49 9,991.7K
17:59 6,241.66 6,244.09 6,241.66 6,243.86 9,967.4K
18:00 6,244.09 6,244.29 6,243.37 6,243.37 9,884.0K
18:01 6,242.42 6,243.44 6,242.42 6,243.44 8,247.7K
18:02 6,243.49 6,243.49 6,242.42 6,242.42 6,674.7K
18:03 6,242.75 6,242.75 6,240.44 6,240.44 4,161.8K
18:04 6,241.13 6,241.96 6,241.13 6,241.96 3,408.7K
18:05 6,241.72 6,241.72 6,240.23 6,240.23 4,952.6K
18:06 6,236.45 6,239.41 6,236.45 6,237.63 34,734.6K
18:07 6,238.21 6,241.20 6,238.21 6,241.20 30,420.0K
18:08 6,239.43 6,239.43 6,237.79 6,237.88 13,837.2K
18:09 6,237.48 6,237.48 6,234.82 6,237.44 34,999.3K
18:10 6,238.46 6,239.78 6,238.46 6,239.78 24,930.2K
18:11 6,239.82 6,240.83 6,239.82 6,240.57 6,325.6K
18:12 6,240.76 6,240.76 6,240.12 6,240.13 8,552.2K
18:13 6,240.39 6,242.51 6,240.39 6,242.51 8,014.9K
18:14 6,241.89 6,241.89 6,240.32 6,240.80 11,527.6K
18:15 6,241.43 6,241.43 6,238.77 6,238.77 17,845.9K
18:16 6,238.71 6,238.78 6,237.53 6,237.69 10,778.6K
18:17 6,237.63 6,239.92 6,237.63 6,239.92 11,156.9K
18:18 6,239.98 6,240.85 6,239.98 6,240.58 17,742.8K
18:19 6,240.67 6,240.67 6,239.48 6,239.48 14,151.2K
18:20 6,240.43 6,240.43 6,238.94 6,240.33 10,470.9K
18:21 6,241.33 6,242.51 6,241.01 6,241.01 9,093.2K
18:22 6,240.61 6,241.83 6,240.17 6,241.83 17,939.1K
18:23 6,241.77 6,241.77 6,241.09 6,241.60 15,896.7K
18:24 6,241.83 6,241.83 6,241.42 6,241.63 6,170.2K
18:25 6,241.58 6,242.10 6,241.33 6,242.07 14,120.4K
18:26 6,242.34 6,243.02 6,241.09 6,241.09 19,248.0K
18:27 6,241.50 6,241.50 6,239.50 6,239.50 13,370.0K
18:28 6,239.87 6,240.43 6,238.31 6,238.31 13,549.0K
18:29 6,239.32 6,239.97 6,238.86 6,239.97 10,016.6K
18:30 6,239.83 6,239.83 6,238.12 6,239.36 19,483.4K
18:31 6,238.90 6,238.90 6,238.36 6,238.36 15,782.4K
18:32 6,237.34 6,237.75 6,236.03 6,236.58 12,503.7K
18:33 6,235.56 6,235.56 6,234.45 6,234.86 17,823.4K
18:34 6,236.09 6,236.09 6,234.82 6,234.82 5,593.5K
18:35 6,235.36 6,235.36 6,232.21 6,232.21 25,487.2K
18:36 6,232.34 6,234.19 6,232.34 6,233.60 13,880.2K
18:37 6,233.98 6,234.39 6,233.60 6,234.00 21,232.2K
18:38 6,236.11 6,237.05 6,235.51 6,235.51 13,185.8K
18:39 6,233.89 6,234.05 6,232.50 6,233.07 18,427.6K
18:40 6,233.18 6,233.18 6,233.18 6,233.18 2,484.5K
18:51 6,235.55 6,235.55 6,235.55 6,235.55 70,986.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles