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 6,083.57 6,083.57 6,078.93 6,078.93 1,400.2K
09:51 6,077.74 6,077.74 6,075.78 6,076.32 6,590.2K
09:52 6,073.56 6,073.56 6,071.50 6,071.50 14,266.2K
09:53 6,072.51 6,076.82 6,072.51 6,076.82 10,796.7K
09:54 6,078.27 6,079.18 6,078.27 6,079.18 10,169.4K
09:55 6,079.20 6,079.91 6,079.20 6,079.91 4,781.6K
09:56 6,080.14 6,080.19 6,079.39 6,079.39 10,194.8K
09:57 6,080.37 6,080.37 6,079.04 6,079.72 6,291.4K
09:58 6,080.82 6,081.84 6,080.59 6,081.84 6,829.5K
09:59 6,083.15 6,083.34 6,081.09 6,083.34 7,104.3K
10:00 6,082.76 6,082.76 6,073.23 6,074.79 16,237.4K
10:01 6,071.87 6,073.07 6,070.29 6,073.07 17,365.1K
10:02 6,075.30 6,077.33 6,075.30 6,076.65 11,274.9K
10:03 6,077.48 6,080.51 6,077.48 6,080.51 13,543.7K
10:04 6,082.40 6,087.74 6,082.40 6,087.74 29,304.8K
10:05 6,087.09 6,087.75 6,086.36 6,086.36 19,659.2K
10:06 6,085.76 6,085.76 6,083.67 6,083.67 6,075.0K
10:07 6,082.57 6,082.57 6,079.17 6,079.26 11,119.8K
10:08 6,078.90 6,078.90 6,075.35 6,075.35 16,697.3K
10:09 6,072.77 6,072.77 6,070.89 6,071.34 20,668.0K
10:10 6,071.82 6,071.82 6,069.63 6,069.63 24,633.5K
10:11 6,068.15 6,070.91 6,068.15 6,070.91 15,926.7K
10:12 6,070.63 6,071.61 6,069.36 6,069.36 10,981.1K
10:13 6,067.74 6,068.20 6,067.46 6,068.20 11,424.4K
10:14 6,067.44 6,068.85 6,067.34 6,067.34 23,181.0K
10:15 6,067.09 6,067.09 6,062.28 6,062.28 18,987.9K
10:16 6,058.29 6,060.68 6,058.29 6,060.68 50,551.4K
10:17 6,063.28 6,063.28 6,061.24 6,061.38 11,849.3K
10:18 6,060.85 6,065.31 6,060.85 6,065.31 17,575.4K
10:19 6,066.41 6,068.17 6,066.41 6,067.92 18,238.5K
10:20 6,068.06 6,068.06 6,065.42 6,065.91 10,943.0K
10:21 6,066.30 6,072.17 6,066.30 6,072.17 11,344.6K
10:22 6,073.46 6,073.46 6,072.33 6,072.79 9,834.0K
10:23 6,072.56 6,072.56 6,071.30 6,072.03 9,496.1K
10:24 6,071.60 6,074.55 6,071.60 6,074.55 9,655.3K
10:25 6,074.06 6,074.06 6,071.63 6,073.17 7,137.1K
10:26 6,073.36 6,073.36 6,071.93 6,071.93 4,543.3K
10:27 6,071.54 6,071.57 6,071.08 6,071.08 6,942.2K
10:28 6,071.84 6,072.12 6,071.16 6,071.16 23,889.9K
10:29 6,069.35 6,069.35 6,068.47 6,068.47 4,281.0K
10:30 6,068.94 6,068.94 6,068.02 6,068.77 10,719.3K
10:31 6,068.35 6,068.70 6,067.90 6,067.90 9,125.6K
10:32 6,069.81 6,070.17 6,069.72 6,069.72 8,054.3K
10:33 6,068.55 6,068.84 6,067.99 6,067.99 3,729.4K
10:34 6,067.65 6,070.83 6,067.65 6,070.83 19,712.3K
10:35 6,071.28 6,071.28 6,070.10 6,070.10 10,312.7K
10:36 6,070.27 6,070.44 6,068.73 6,068.73 7,420.9K
10:37 6,068.10 6,068.23 6,067.32 6,067.32 5,966.1K
10:38 6,066.96 6,068.16 6,065.88 6,068.16 18,809.1K
10:39 6,068.52 6,068.52 6,066.38 6,066.82 10,631.1K
10:40 6,066.26 6,066.26 6,065.64 6,066.17 7,355.1K
10:41 6,066.05 6,066.05 6,064.61 6,064.61 6,727.3K
10:42 6,065.28 6,065.32 6,063.31 6,063.31 20,375.4K
10:43 6,063.10 6,063.10 6,062.53 6,062.53 7,565.2K
10:44 6,061.94 6,062.85 6,061.94 6,062.85 33,317.7K
10:45 6,062.55 6,065.98 6,062.55 6,065.98 10,690.9K
10:46 6,067.10 6,067.10 6,064.93 6,065.22 10,848.3K
10:47 6,064.01 6,064.51 6,063.56 6,064.51 5,920.0K
10:48 6,066.42 6,066.73 6,065.71 6,066.46 13,583.5K
10:49 6,067.16 6,067.16 6,064.75 6,064.83 12,336.4K
10:50 6,064.63 6,064.94 6,063.98 6,063.98 2,881.8K
10:51 6,063.44 6,065.05 6,062.32 6,062.32 27,316.4K
10:52 6,063.92 6,071.38 6,063.92 6,070.31 29,501.3K
10:53 6,070.71 6,070.71 6,068.60 6,069.79 6,130.7K
10:54 6,070.06 6,070.57 6,069.99 6,069.99 5,602.2K
10:55 6,069.54 6,071.76 6,069.08 6,071.76 6,626.6K
10:56 6,072.32 6,081.91 6,072.32 6,081.91 55,523.3K
10:57 6,085.25 6,087.30 6,085.25 6,087.30 45,169.5K
10:58 6,088.68 6,090.48 6,088.68 6,089.49 18,712.4K
10:59 6,089.46 6,094.29 6,089.46 6,094.29 26,562.1K
11:00 6,093.96 6,094.75 6,091.24 6,091.24 22,594.7K
11:01 6,090.57 6,091.97 6,089.83 6,091.97 10,819.5K
11:02 6,093.79 6,098.90 6,093.79 6,098.38 47,633.7K
11:03 6,099.89 6,105.24 6,099.88 6,105.24 43,933.0K
11:04 6,104.59 6,104.59 6,103.71 6,103.71 28,616.2K
11:05 6,104.68 6,107.06 6,104.68 6,107.06 34,452.2K
11:06 6,106.19 6,106.19 6,103.21 6,103.26 29,526.2K
11:07 6,102.19 6,103.27 6,102.19 6,103.27 14,980.8K
11:08 6,104.94 6,106.29 6,104.94 6,105.91 19,182.7K
11:09 6,105.38 6,107.95 6,105.38 6,107.95 21,840.7K
11:10 6,110.94 6,114.82 6,110.94 6,114.82 29,863.9K
11:11 6,115.29 6,121.61 6,115.29 6,121.61 61,199.0K
11:12 6,121.80 6,123.57 6,121.80 6,122.52 36,291.9K
11:13 6,122.71 6,123.51 6,122.71 6,123.51 24,211.3K
11:14 6,121.57 6,121.57 6,120.53 6,120.58 18,207.6K
11:15 6,123.55 6,128.61 6,123.55 6,128.61 30,050.5K
11:16 6,130.14 6,132.43 6,130.14 6,131.33 41,210.8K
11:17 6,130.64 6,130.64 6,126.34 6,126.34 46,098.4K
11:18 6,126.29 6,126.64 6,126.28 6,126.45 24,262.2K
11:19 6,126.71 6,128.34 6,126.71 6,128.15 13,945.3K
11:20 6,128.58 6,128.58 6,126.90 6,126.99 26,389.7K
11:21 6,127.47 6,128.37 6,127.47 6,127.90 26,535.6K
11:22 6,129.10 6,129.10 6,125.67 6,125.67 15,824.3K
11:23 6,126.21 6,126.55 6,125.14 6,126.55 17,335.0K
11:24 6,128.81 6,130.00 6,128.81 6,130.00 15,860.9K
11:25 6,130.49 6,130.49 6,126.65 6,126.65 11,560.5K
11:26 6,126.50 6,129.10 6,126.50 6,129.10 9,248.9K
11:27 6,128.92 6,132.85 6,128.92 6,132.85 14,985.0K
11:28 6,133.48 6,133.48 6,130.82 6,130.82 9,202.1K
11:29 6,130.00 6,130.70 6,129.19 6,130.46 9,585.5K
11:30 6,130.76 6,131.28 6,130.03 6,130.03 7,396.6K
11:31 6,128.81 6,128.87 6,128.27 6,128.53 11,300.9K
11:32 6,128.43 6,128.43 6,127.48 6,127.48 8,137.0K
11:33 6,126.71 6,128.34 6,126.71 6,127.08 15,335.9K
11:34 6,127.11 6,127.45 6,127.11 6,127.44 8,963.8K
11:35 6,126.80 6,135.77 6,126.80 6,135.77 47,898.4K
11:36 6,136.26 6,140.36 6,136.26 6,140.36 29,019.6K
11:37 6,140.42 6,141.81 6,140.42 6,141.75 33,130.7K
11:38 6,139.87 6,142.90 6,139.87 6,142.90 20,721.4K
11:39 6,141.19 6,141.55 6,141.19 6,141.36 29,852.6K
11:40 6,140.34 6,142.97 6,140.34 6,142.97 14,930.7K
11:41 6,143.69 6,143.69 6,141.87 6,141.96 13,734.0K
11:42 6,141.62 6,141.62 6,139.47 6,140.97 12,900.6K
11:43 6,141.15 6,141.15 6,139.34 6,139.41 17,876.8K
11:44 6,138.35 6,139.01 6,138.00 6,139.01 10,796.6K
11:45 6,137.82 6,142.33 6,137.82 6,142.33 28,451.2K
11:46 6,143.03 6,144.51 6,143.03 6,144.51 31,987.2K
11:47 6,144.37 6,144.41 6,143.27 6,144.41 10,810.0K
11:48 6,142.51 6,142.51 6,140.90 6,141.02 13,806.3K
11:49 6,139.89 6,140.35 6,139.70 6,140.35 12,153.1K
11:50 6,138.47 6,139.06 6,137.75 6,137.75 16,361.5K
11:51 6,137.91 6,140.84 6,137.91 6,140.84 8,534.5K
11:52 6,140.27 6,145.16 6,140.27 6,145.16 32,244.3K
11:53 6,145.94 6,145.94 6,145.09 6,145.39 29,772.1K
11:54 6,145.57 6,146.39 6,145.27 6,145.27 10,789.1K
11:55 6,144.24 6,145.06 6,144.24 6,144.62 21,002.5K
11:56 6,144.70 6,144.70 6,143.86 6,144.63 8,854.1K
11:57 6,144.65 6,146.54 6,144.56 6,146.24 14,663.3K
11:58 6,147.12 6,149.53 6,147.12 6,149.53 19,926.5K
11:59 6,149.92 6,149.92 6,147.22 6,147.22 16,864.6K
12:00 6,147.47 6,148.21 6,145.97 6,145.97 15,819.4K
12:01 6,146.27 6,148.02 6,146.27 6,148.02 13,655.3K
12:02 6,147.71 6,147.71 6,144.94 6,144.94 12,695.4K
12:03 6,144.34 6,144.34 6,143.11 6,143.11 12,154.5K
12:04 6,142.51 6,142.51 6,140.96 6,142.20 30,562.6K
12:05 6,139.56 6,141.44 6,138.88 6,141.44 20,375.8K
12:06 6,141.42 6,143.14 6,141.42 6,143.14 11,845.0K
12:07 6,143.98 6,143.98 6,142.46 6,142.77 6,619.6K
12:08 6,141.73 6,143.41 6,141.62 6,142.93 5,064.7K
12:09 6,143.46 6,149.71 6,143.46 6,149.71 21,180.1K
12:10 6,149.56 6,149.56 6,147.79 6,148.23 28,564.8K
12:11 6,147.11 6,151.76 6,147.11 6,151.76 14,588.6K
12:12 6,151.53 6,151.53 6,147.96 6,147.96 15,512.3K
12:13 6,147.00 6,147.00 6,145.47 6,145.47 32,804.7K
12:14 6,145.36 6,147.74 6,145.36 6,147.74 11,693.4K
12:15 6,146.68 6,147.38 6,146.23 6,146.23 4,375.9K
12:16 6,145.46 6,147.20 6,145.46 6,147.20 21,274.0K
12:17 6,146.32 6,147.06 6,146.32 6,147.06 9,372.4K
12:18 6,147.33 6,150.47 6,147.33 6,150.47 27,517.6K
12:19 6,151.08 6,154.01 6,151.08 6,154.01 8,972.4K
12:20 6,153.97 6,154.17 6,153.35 6,153.35 18,081.4K
12:21 6,153.10 6,153.10 6,151.64 6,151.64 27,316.4K
12:22 6,152.62 6,154.88 6,152.27 6,154.88 16,910.3K
12:23 6,156.46 6,159.45 6,156.46 6,159.45 23,276.2K
12:24 6,160.69 6,165.65 6,160.69 6,165.65 31,005.3K
12:25 6,165.78 6,167.34 6,165.78 6,167.34 45,759.5K
12:26 6,168.82 6,170.87 6,168.29 6,170.87 30,588.2K
12:27 6,172.29 6,172.29 6,169.02 6,169.79 25,739.1K
12:28 6,170.86 6,171.49 6,169.62 6,171.49 24,875.7K
12:29 6,170.74 6,171.97 6,169.35 6,171.97 39,059.0K
12:30 6,170.20 6,171.89 6,170.20 6,171.89 29,784.1K
12:31 6,172.17 6,172.79 6,171.57 6,171.57 16,137.3K
12:32 6,171.18 6,171.18 6,167.49 6,167.52 32,596.2K
12:33 6,166.85 6,167.99 6,166.59 6,166.59 11,952.6K
12:34 6,167.83 6,168.76 6,167.13 6,167.50 16,146.0K
12:35 6,167.33 6,167.50 6,166.96 6,166.96 10,678.7K
12:36 6,167.01 6,168.61 6,167.01 6,168.61 85,440.0K
12:37 6,167.72 6,168.09 6,165.89 6,166.17 23,679.0K
12:38 6,165.68 6,165.68 6,164.65 6,164.65 19,135.0K
12:39 6,165.09 6,165.86 6,165.09 6,165.44 12,056.9K
12:40 6,166.16 6,167.43 6,166.16 6,166.77 12,541.0K
12:41 6,166.97 6,169.93 6,166.33 6,169.93 12,151.9K
12:42 6,170.22 6,174.56 6,170.22 6,174.56 28,335.7K
12:43 6,174.48 6,175.19 6,172.64 6,172.64 9,683.1K
12:44 6,172.82 6,174.66 6,172.28 6,174.27 20,955.4K
12:45 6,174.73 6,175.67 6,174.72 6,174.72 19,423.0K
12:46 6,173.57 6,173.92 6,172.68 6,173.92 22,164.9K
12:47 6,174.80 6,174.80 6,173.48 6,174.79 11,492.2K
12:48 6,174.14 6,174.46 6,173.88 6,174.46 9,855.7K
12:49 6,173.71 6,173.71 6,172.84 6,173.71 8,187.7K
12:50 6,174.18 6,174.18 6,172.65 6,172.65 6,079.7K
12:51 6,173.36 6,177.44 6,173.36 6,177.44 22,680.2K
12:52 6,176.92 6,176.92 6,176.74 6,176.84 10,483.7K
12:53 6,177.60 6,177.60 6,175.84 6,175.84 10,273.1K
12:54 6,174.30 6,174.81 6,174.30 6,174.81 13,567.8K
12:55 6,174.84 6,175.41 6,173.72 6,174.64 10,310.9K
12:56 6,173.61 6,174.46 6,173.40 6,174.46 7,492.4K
12:57 6,173.93 6,173.93 6,172.91 6,173.73 16,061.0K
12:58 6,174.70 6,175.57 6,174.70 6,175.57 7,420.5K
12:59 6,175.53 6,175.95 6,175.44 6,175.44 7,642.3K
13:00 6,174.97 6,176.57 6,174.97 6,176.57 10,277.4K
13:01 6,176.25 6,177.30 6,176.25 6,176.92 12,861.6K
13:02 6,179.08 6,182.77 6,179.08 6,182.77 59,382.9K
13:03 6,182.67 6,182.68 6,182.32 6,182.68 20,805.5K
13:04 6,182.76 6,182.99 6,182.41 6,182.41 11,449.8K
13:05 6,182.54 6,185.00 6,182.54 6,185.00 17,525.5K
13:06 6,186.75 6,189.32 6,186.75 6,187.40 54,510.4K
13:07 6,187.36 6,187.36 6,186.54 6,186.54 18,536.1K
13:08 6,186.99 6,188.64 6,186.84 6,188.64 13,310.7K
13:09 6,188.75 6,189.26 6,188.23 6,188.23 19,043.5K
13:10 6,187.87 6,188.91 6,187.87 6,188.59 13,043.6K
13:11 6,188.78 6,189.84 6,188.78 6,189.84 8,922.6K
13:12 6,189.80 6,190.39 6,189.74 6,190.30 11,826.2K
13:13 6,189.64 6,190.95 6,189.60 6,189.60 10,601.6K
13:14 6,189.56 6,189.56 6,188.68 6,188.68 8,589.3K
13:15 6,188.44 6,191.28 6,188.44 6,191.18 14,715.5K
13:16 6,191.23 6,191.91 6,191.23 6,191.82 8,581.5K
13:17 6,189.83 6,190.12 6,189.14 6,190.12 19,607.9K
13:18 6,190.50 6,190.50 6,188.32 6,188.32 24,181.8K
13:19 6,187.55 6,187.55 6,186.94 6,187.20 19,026.6K
13:20 6,186.78 6,187.05 6,185.91 6,186.38 14,805.7K
13:21 6,186.46 6,187.43 6,186.46 6,186.87 15,187.3K
13:22 6,187.83 6,188.44 6,186.77 6,186.77 50,780.3K
13:23 6,187.74 6,190.30 6,187.74 6,190.30 15,061.7K
13:24 6,191.28 6,191.32 6,188.65 6,188.65 11,376.0K
13:25 6,186.20 6,188.21 6,186.20 6,187.68 11,759.1K
13:26 6,188.75 6,189.55 6,188.57 6,189.55 12,185.4K
13:27 6,189.56 6,189.56 6,187.33 6,189.01 15,654.4K
13:28 6,187.91 6,190.76 6,187.91 6,190.76 13,838.7K
13:29 6,190.38 6,190.38 6,188.21 6,188.21 14,107.0K
13:30 6,187.57 6,188.11 6,187.45 6,188.11 9,120.2K
13:31 6,189.02 6,189.36 6,189.01 6,189.01 5,229.0K
13:32 6,188.74 6,188.74 6,187.84 6,187.84 11,392.1K
13:33 6,188.24 6,188.24 6,187.62 6,187.85 22,254.6K
13:34 6,188.40 6,188.40 6,187.23 6,187.59 7,905.0K
13:35 6,187.35 6,188.30 6,186.91 6,188.30 11,584.8K
13:36 6,187.38 6,188.80 6,187.38 6,188.80 8,588.1K
13:37 6,188.58 6,188.63 6,188.41 6,188.51 4,319.4K
13:38 6,187.99 6,188.37 6,187.82 6,187.95 8,824.3K
13:39 6,189.27 6,191.42 6,189.27 6,191.42 28,618.2K
13:40 6,190.94 6,193.48 6,190.94 6,193.48 12,015.4K
13:41 6,193.74 6,193.89 6,193.47 6,193.47 9,526.3K
13:42 6,194.59 6,194.59 6,193.33 6,193.37 15,914.2K
13:43 6,194.20 6,195.69 6,194.20 6,195.69 18,954.6K
13:44 6,194.82 6,194.82 6,193.60 6,193.60 10,995.3K
13:45 6,191.80 6,191.80 6,191.34 6,191.65 8,896.7K
13:46 6,190.58 6,191.53 6,190.58 6,191.53 8,484.3K
13:47 6,192.55 6,192.55 6,190.64 6,190.64 21,526.3K
13:48 6,188.68 6,188.68 6,187.45 6,187.45 23,727.6K
13:49 6,186.75 6,187.06 6,184.35 6,184.35 18,505.6K
13:50 6,184.07 6,185.64 6,184.07 6,184.58 10,552.8K
13:51 6,182.69 6,183.24 6,182.69 6,183.24 11,378.3K
13:52 6,184.21 6,184.21 6,183.55 6,183.55 6,603.1K
13:53 6,182.60 6,184.10 6,182.60 6,183.82 5,947.9K
13:54 6,183.92 6,183.92 6,181.12 6,181.12 10,654.9K
13:55 6,181.18 6,181.90 6,181.18 6,181.67 12,046.8K
13:56 6,182.12 6,183.34 6,182.12 6,183.03 10,525.2K
13:57 6,183.05 6,183.05 6,182.60 6,182.83 7,774.4K
13:58 6,182.39 6,182.39 6,181.21 6,181.76 17,639.3K
13:59 6,181.68 6,183.72 6,181.68 6,183.34 10,334.1K
14:00 6,181.95 6,183.03 6,181.95 6,183.03 17,853.6K
14:01 6,182.53 6,183.49 6,182.53 6,183.49 3,665.0K
14:02 6,183.60 6,187.07 6,183.60 6,187.07 21,565.3K
14:03 6,187.28 6,189.89 6,187.28 6,189.89 9,541.3K
14:04 6,188.81 6,188.81 6,187.68 6,187.68 12,459.9K
14:05 6,187.25 6,187.25 6,182.77 6,182.77 10,752.0K
14:06 6,181.26 6,181.29 6,180.45 6,180.45 8,867.1K
14:07 6,181.57 6,181.81 6,180.47 6,180.47 18,665.3K
14:08 6,180.70 6,180.70 6,179.25 6,179.66 5,901.0K
14:09 6,178.17 6,178.50 6,176.58 6,176.58 25,143.5K
14:10 6,177.60 6,179.28 6,177.60 6,179.28 19,873.4K
14:11 6,179.48 6,179.48 6,176.83 6,176.83 13,145.8K
14:12 6,176.18 6,180.79 6,176.18 6,180.26 16,280.0K
14:13 6,179.91 6,179.91 6,178.26 6,178.26 9,611.1K
14:14 6,178.10 6,178.10 6,177.29 6,177.29 13,099.2K
14:15 6,178.21 6,178.42 6,177.09 6,178.42 22,715.7K
14:16 6,178.11 6,179.56 6,178.11 6,179.36 12,591.0K
14:17 6,179.85 6,179.85 6,178.24 6,178.24 5,506.5K
14:18 6,177.65 6,178.26 6,176.78 6,176.78 6,185.6K
14:19 6,176.31 6,177.19 6,175.18 6,175.18 27,497.8K
14:20 6,175.24 6,176.48 6,175.24 6,176.48 47,656.2K
14:21 6,177.08 6,179.34 6,177.08 6,179.09 29,563.3K
14:22 6,180.00 6,181.43 6,180.00 6,181.43 15,406.3K
14:23 6,181.07 6,181.07 6,179.06 6,179.79 14,311.5K
14:24 6,179.93 6,179.93 6,178.01 6,178.17 6,749.7K
14:25 6,177.44 6,177.63 6,176.56 6,177.29 4,438.4K
14:26 6,176.84 6,176.84 6,175.40 6,175.40 11,064.5K
14:27 6,175.74 6,175.90 6,175.21 6,175.90 12,413.0K
14:28 6,174.31 6,176.66 6,174.31 6,176.66 19,446.8K
14:29 6,175.73 6,176.27 6,175.13 6,175.13 5,072.6K
14:30 6,174.74 6,174.74 6,172.46 6,173.77 16,702.6K
14:31 6,173.02 6,174.43 6,173.02 6,174.43 8,412.7K
14:32 6,174.24 6,175.94 6,174.24 6,175.87 4,674.6K
14:33 6,176.30 6,177.97 6,176.30 6,177.97 13,638.9K
14:34 6,177.92 6,178.26 6,177.08 6,177.08 3,033.8K
14:35 6,177.58 6,178.04 6,176.69 6,178.04 4,237.5K
14:36 6,177.91 6,178.56 6,177.80 6,178.56 2,249.0K
14:37 6,178.99 6,185.08 6,178.99 6,185.08 32,398.2K
14:38 6,184.54 6,184.90 6,184.54 6,184.60 6,219.3K
14:39 6,184.48 6,184.48 6,183.41 6,184.39 5,166.3K
14:40 6,186.00 6,187.31 6,185.15 6,187.31 19,802.7K
14:41 6,187.42 6,187.42 6,185.92 6,185.92 5,699.3K
14:42 6,185.04 6,185.04 6,182.23 6,182.23 7,189.9K
14:43 6,183.44 6,184.40 6,183.16 6,184.40 6,598.7K
14:44 6,185.31 6,186.31 6,185.31 6,185.80 4,827.9K
14:45 6,185.39 6,186.55 6,185.39 6,186.55 4,208.2K
14:46 6,186.44 6,188.98 6,186.44 6,188.98 6,412.7K
14:47 6,192.07 6,192.08 6,191.00 6,191.00 15,681.3K
14:48 6,192.10 6,193.54 6,192.10 6,193.54 16,280.8K
14:49 6,193.65 6,193.65 6,191.97 6,191.97 7,206.5K
14:50 6,191.90 6,191.94 6,191.41 6,191.88 5,587.4K
14:51 6,190.85 6,190.85 6,189.93 6,189.93 9,570.1K
14:52 6,189.04 6,189.04 6,188.63 6,188.63 2,850.3K
14:53 6,189.08 6,189.08 6,188.68 6,188.99 3,963.2K
14:54 6,188.79 6,189.68 6,188.79 6,189.53 3,368.1K
14:55 6,189.88 6,189.88 6,185.30 6,185.30 26,025.2K
14:56 6,176.56 6,176.56 6,159.63 6,159.63 174,894.2K
14:57 6,151.37 6,151.37 6,147.57 6,147.57 213,413.5K
14:58 6,147.71 6,147.71 6,146.48 6,147.71 67,024.3K
14:59 6,147.56 6,147.56 6,144.11 6,144.31 69,999.3K
15:00 6,144.36 6,144.36 6,134.46 6,134.46 96,330.7K
15:01 6,128.82 6,128.82 6,117.68 6,117.68 157,704.5K
15:02 6,119.95 6,122.86 6,117.03 6,117.03 92,989.8K
15:03 6,121.21 6,121.21 6,117.74 6,117.74 52,637.0K
15:04 6,119.89 6,120.22 6,116.78 6,120.22 53,027.0K
15:05 6,123.25 6,124.49 6,121.22 6,123.22 51,425.7K
15:06 6,123.28 6,123.28 6,120.75 6,121.58 26,283.3K
15:07 6,116.55 6,116.82 6,116.01 6,116.24 48,758.4K
15:08 6,113.13 6,115.47 6,113.13 6,113.26 49,379.5K
15:09 6,113.46 6,113.46 6,109.85 6,109.85 27,420.8K
15:10 6,104.91 6,110.43 6,104.91 6,110.43 49,894.8K
15:11 6,108.26 6,111.29 6,108.13 6,111.29 30,015.9K
15:12 6,110.62 6,113.05 6,110.62 6,113.05 17,983.2K
15:13 6,114.15 6,114.15 6,111.60 6,112.96 19,341.0K
15:14 6,113.51 6,116.70 6,112.53 6,116.70 27,979.1K
15:15 6,114.57 6,120.99 6,114.57 6,120.99 24,540.1K
15:16 6,122.38 6,122.55 6,122.17 6,122.17 33,949.9K
15:17 6,123.30 6,123.30 6,118.37 6,118.37 25,324.5K
15:18 6,118.38 6,121.65 6,118.38 6,120.52 13,170.5K
15:19 6,120.71 6,120.71 6,114.70 6,115.82 27,296.7K
15:20 6,117.19 6,117.19 6,112.66 6,112.66 26,645.2K
15:21 6,110.37 6,112.20 6,110.37 6,110.44 36,457.8K
15:22 6,110.83 6,111.86 6,107.69 6,107.69 36,604.5K
15:23 6,105.44 6,105.44 6,095.19 6,095.19 74,991.8K
15:24 6,095.27 6,095.34 6,091.36 6,091.36 43,737.5K
15:25 6,089.33 6,094.83 6,089.33 6,094.83 51,689.4K
15:26 6,092.59 6,092.59 6,086.81 6,086.81 61,642.5K
15:27 6,086.58 6,092.87 6,086.58 6,091.32 32,241.8K
15:28 6,090.32 6,092.54 6,090.32 6,090.70 15,134.2K
15:29 6,088.92 6,088.92 6,085.40 6,088.42 53,439.2K
15:30 6,089.78 6,089.78 6,086.08 6,086.54 35,834.3K
15:31 6,090.01 6,096.57 6,090.01 6,096.57 40,140.9K
15:32 6,096.06 6,096.06 6,091.87 6,092.43 22,682.4K
15:33 6,092.50 6,094.51 6,092.50 6,094.51 46,942.0K
15:34 6,092.12 6,093.39 6,092.12 6,092.12 17,234.5K
15:35 6,090.93 6,099.36 6,090.93 6,099.36 35,600.1K
15:36 6,099.53 6,100.48 6,099.41 6,099.41 45,240.4K
15:37 6,102.61 6,105.89 6,102.61 6,105.89 31,567.0K
15:38 6,106.20 6,112.70 6,106.20 6,112.70 42,278.7K
15:39 6,112.19 6,113.88 6,112.19 6,113.88 28,499.2K
15:40 6,112.87 6,112.87 6,108.51 6,108.51 16,029.6K
15:41 6,104.52 6,105.10 6,103.81 6,105.10 27,702.0K
15:42 6,107.22 6,111.94 6,107.22 6,111.41 27,746.1K
15:43 6,111.09 6,111.09 6,109.59 6,109.94 19,344.1K
15:44 6,107.67 6,107.67 6,105.60 6,105.60 15,032.2K
15:45 6,104.36 6,109.38 6,104.36 6,109.38 43,130.7K
15:46 6,108.69 6,109.26 6,107.92 6,109.26 19,134.5K
15:47 6,110.11 6,112.43 6,110.11 6,112.32 9,405.6K
15:48 6,114.37 6,114.49 6,113.50 6,113.66 24,296.3K
15:49 6,112.95 6,112.95 6,108.03 6,108.03 19,600.7K
15:50 6,108.75 6,108.75 6,107.25 6,108.31 17,682.3K
15:51 6,108.61 6,108.61 6,107.20 6,107.20 17,123.6K
15:52 6,108.07 6,110.61 6,107.37 6,107.37 41,870.2K
15:53 6,105.44 6,105.44 6,103.52 6,103.52 22,581.0K
15:54 6,103.28 6,105.99 6,103.28 6,104.46 16,979.3K
15:55 6,103.66 6,103.66 6,101.61 6,101.96 22,608.2K
15:56 6,105.34 6,108.14 6,105.34 6,105.60 19,460.5K
15:57 6,104.35 6,106.29 6,104.35 6,106.29 14,123.2K
15:58 6,107.25 6,112.38 6,107.25 6,112.14 26,003.8K
15:59 6,114.23 6,118.34 6,114.23 6,118.34 27,382.1K
16:00 6,119.74 6,119.74 6,117.02 6,117.02 27,613.7K
16:01 6,115.92 6,116.68 6,115.13 6,116.68 9,271.7K
16:02 6,116.81 6,123.35 6,116.81 6,123.35 12,298.1K
16:03 6,123.77 6,126.74 6,123.77 6,125.98 23,744.8K
16:04 6,123.15 6,126.04 6,123.15 6,126.04 13,577.2K
16:05 6,124.58 6,124.58 6,100.91 6,100.91 75,191.7K
16:06 6,095.24 6,095.24 6,086.83 6,086.83 100,200.8K
16:07 6,088.03 6,088.03 6,081.54 6,081.54 43,362.8K
16:08 6,081.77 6,081.77 6,075.90 6,075.90 202,655.0K
16:09 6,082.16 6,084.62 6,082.15 6,084.62 49,478.1K
16:10 6,082.39 6,085.18 6,080.67 6,085.18 54,102.7K
16:11 6,082.70 6,088.07 6,082.70 6,086.57 27,146.2K
16:12 6,088.99 6,097.31 6,088.99 6,096.00 56,925.6K
16:13 6,094.59 6,098.79 6,094.59 6,098.49 33,729.6K
16:14 6,096.64 6,096.64 6,091.98 6,092.21 24,359.1K
16:15 6,096.10 6,099.62 6,096.10 6,099.62 35,331.1K
16:16 6,103.23 6,104.54 6,102.66 6,104.00 26,091.2K
16:17 6,101.71 6,101.71 6,099.14 6,099.14 12,988.3K
16:18 6,099.06 6,099.06 6,092.70 6,092.70 25,734.4K
16:19 6,092.86 6,096.35 6,092.86 6,096.35 19,632.8K
16:20 6,095.26 6,095.26 6,091.43 6,091.43 15,713.2K
16:21 6,088.73 6,092.56 6,088.56 6,092.56 61,853.0K
16:22 6,093.64 6,099.74 6,093.64 6,099.74 46,663.8K
16:23 6,102.75 6,103.30 6,100.98 6,100.98 28,316.2K
16:24 6,101.42 6,111.89 6,101.42 6,111.89 45,815.1K
16:25 6,113.97 6,121.45 6,113.97 6,121.45 64,417.9K
16:26 6,122.18 6,134.22 6,122.18 6,134.22 70,085.4K
16:27 6,134.86 6,134.86 6,129.55 6,131.42 73,115.2K
16:28 6,131.11 6,131.11 6,128.05 6,128.05 43,862.0K
16:29 6,126.30 6,128.61 6,125.90 6,128.61 23,889.7K
16:30 6,128.95 6,135.77 6,128.95 6,135.63 28,636.4K
16:31 6,134.02 6,134.02 6,123.05 6,123.05 35,705.1K
16:32 6,122.59 6,122.59 6,121.65 6,121.65 22,449.4K
16:33 6,120.56 6,124.90 6,120.56 6,122.64 13,493.6K
16:34 6,121.25 6,121.54 6,119.89 6,119.89 12,228.4K
16:35 6,120.79 6,128.39 6,120.79 6,128.39 30,673.1K
16:36 6,128.15 6,128.55 6,127.77 6,128.55 11,760.7K
16:37 6,127.10 6,127.10 6,121.32 6,121.32 20,623.1K
16:38 6,120.39 6,120.39 6,109.91 6,109.91 39,980.5K
16:39 6,109.36 6,112.54 6,109.32 6,109.32 54,216.3K
16:40 6,108.65 6,116.18 6,108.65 6,116.18 44,380.6K
16:41 6,112.48 6,114.34 6,111.31 6,114.34 21,792.2K
16:42 6,115.55 6,115.55 6,111.59 6,111.59 16,836.8K
16:43 6,110.97 6,112.02 6,110.31 6,112.02 12,765.5K
16:44 6,114.37 6,121.15 6,114.37 6,121.15 24,447.5K
16:45 6,117.83 6,120.25 6,115.11 6,115.11 23,518.8K
16:46 6,115.12 6,115.12 6,113.12 6,113.26 15,629.7K
16:47 6,111.42 6,114.36 6,111.42 6,114.36 16,969.3K
16:48 6,115.19 6,116.23 6,115.19 6,116.23 13,970.8K
16:49 6,115.84 6,115.84 6,110.04 6,110.04 16,855.4K
16:50 6,108.06 6,109.18 6,108.06 6,109.18 14,947.0K
16:51 6,110.91 6,117.31 6,110.91 6,117.31 13,998.1K
16:52 6,117.19 6,117.23 6,115.11 6,115.11 13,485.8K
16:53 6,116.80 6,119.95 6,116.80 6,119.76 10,605.0K
16:54 6,117.33 6,117.33 6,115.32 6,115.32 11,178.6K
16:55 6,116.26 6,122.63 6,116.26 6,122.63 7,805.2K
16:56 6,122.17 6,123.57 6,122.17 6,123.06 19,269.6K
16:57 6,123.39 6,127.02 6,123.39 6,125.15 43,431.7K
16:58 6,124.92 6,126.17 6,124.92 6,125.90 20,218.7K
16:59 6,127.85 6,128.64 6,126.96 6,127.38 18,829.6K
17:00 6,126.58 6,126.79 6,125.96 6,126.00 16,147.3K
17:01 6,126.03 6,128.12 6,125.18 6,128.12 30,958.7K
17:02 6,128.79 6,132.19 6,128.79 6,132.19 22,642.2K
17:03 6,132.90 6,132.90 6,131.35 6,131.35 10,307.2K
17:04 6,130.24 6,131.45 6,130.24 6,131.45 20,875.0K
17:05 6,131.70 6,131.70 6,125.31 6,125.31 12,209.8K
17:06 6,125.82 6,127.74 6,125.39 6,127.74 13,478.6K
17:07 6,126.57 6,126.57 6,120.12 6,120.12 40,771.5K
17:08 6,116.74 6,117.79 6,116.74 6,116.97 14,107.2K
17:09 6,116.68 6,118.69 6,116.68 6,118.69 12,628.7K
17:10 6,117.25 6,117.25 6,112.52 6,112.52 40,551.4K
17:11 6,113.11 6,113.54 6,111.83 6,111.83 16,432.2K
17:12 6,111.18 6,113.67 6,111.18 6,113.67 19,964.0K
17:13 6,112.66 6,112.66 6,111.21 6,112.25 14,778.7K
17:14 6,113.68 6,114.75 6,113.68 6,114.22 5,612.9K
17:15 6,113.43 6,113.43 6,102.39 6,102.39 28,001.5K
17:16 6,101.79 6,102.90 6,101.16 6,102.38 26,563.0K
17:17 6,102.75 6,106.08 6,102.75 6,104.42 14,362.4K
17:18 6,103.33 6,103.33 6,100.86 6,100.86 12,173.8K
17:19 6,100.94 6,102.32 6,100.81 6,100.81 8,711.9K
17:20 6,102.16 6,106.55 6,102.16 6,106.55 7,659.4K
17:21 6,104.73 6,104.94 6,103.09 6,103.09 7,701.3K
17:22 6,102.82 6,102.82 6,100.39 6,100.39 9,991.5K
17:23 6,100.15 6,103.49 6,100.15 6,103.49 9,483.1K
17:24 6,103.68 6,103.68 6,097.57 6,097.57 11,271.1K
17:25 6,096.83 6,096.83 6,094.45 6,094.45 11,224.7K
17:26 6,094.51 6,094.89 6,094.18 6,094.18 7,199.9K
17:27 6,095.88 6,095.88 6,093.03 6,093.03 14,281.9K
17:28 6,094.02 6,098.00 6,094.02 6,098.00 17,125.5K
17:29 6,100.44 6,104.25 6,100.44 6,103.07 24,993.8K
17:30 6,103.13 6,103.13 6,100.28 6,100.28 32,810.2K
17:31 6,099.17 6,100.64 6,096.49 6,096.49 17,992.0K
17:32 6,097.25 6,097.25 6,096.23 6,097.04 18,453.5K
17:33 6,097.30 6,100.36 6,097.21 6,100.36 16,288.1K
17:34 6,101.27 6,101.27 6,097.63 6,097.63 14,715.3K
17:35 6,095.30 6,096.39 6,094.64 6,096.13 22,909.4K
17:36 6,095.14 6,095.14 6,087.13 6,087.13 67,124.0K
17:37 6,085.89 6,086.73 6,083.75 6,083.75 47,233.5K
17:38 6,083.34 6,084.06 6,081.67 6,081.67 20,326.0K
17:39 6,082.30 6,083.04 6,079.84 6,080.09 25,608.8K
17:40 6,078.55 6,079.70 6,076.34 6,079.70 46,684.6K
17:41 6,081.93 6,087.64 6,081.93 6,087.64 26,548.8K
17:42 6,089.81 6,091.28 6,089.56 6,091.28 26,334.0K
17:43 6,090.29 6,094.62 6,090.29 6,094.62 13,154.2K
17:44 6,093.08 6,093.46 6,092.61 6,093.20 8,630.2K
17:45 6,092.61 6,093.93 6,092.61 6,093.51 8,951.6K
17:46 6,092.45 6,094.23 6,092.45 6,094.23 7,983.2K
17:47 6,094.60 6,096.51 6,094.60 6,096.51 12,108.4K
17:48 6,096.88 6,097.25 6,094.61 6,094.61 13,916.6K
17:49 6,094.31 6,094.36 6,093.24 6,094.36 6,756.6K
17:50 6,096.37 6,100.77 6,096.37 6,100.77 19,337.3K
17:51 6,099.95 6,099.95 6,098.49 6,098.79 6,355.3K
17:52 6,097.94 6,097.94 6,095.61 6,095.98 8,514.6K
17:53 6,096.76 6,096.76 6,093.46 6,093.79 15,653.9K
17:54 6,094.61 6,094.95 6,094.61 6,094.70 5,665.1K
17:55 6,096.31 6,096.31 6,095.76 6,096.30 8,672.1K
17:56 6,096.75 6,097.73 6,096.75 6,097.54 7,377.2K
17:57 6,099.03 6,099.74 6,098.79 6,098.79 14,183.7K
17:58 6,097.43 6,098.18 6,095.41 6,095.41 9,433.3K
17:59 6,094.29 6,094.47 6,092.68 6,094.47 18,036.0K
18:00 6,096.18 6,096.18 6,092.20 6,092.20 12,754.5K
18:01 6,090.91 6,090.91 6,083.95 6,084.99 59,340.8K
18:02 6,084.74 6,085.51 6,084.14 6,084.14 22,516.4K
18:03 6,082.26 6,082.26 6,079.01 6,079.01 13,885.7K
18:04 6,079.29 6,079.29 6,078.93 6,079.28 18,749.8K
18:05 6,082.18 6,082.18 6,080.05 6,080.05 13,584.2K
18:06 6,081.23 6,081.23 6,079.66 6,079.66 8,819.6K
18:07 6,078.62 6,081.00 6,078.62 6,081.00 14,208.7K
18:08 6,082.16 6,082.79 6,078.09 6,078.09 24,531.1K
18:09 6,077.56 6,078.18 6,076.81 6,076.85 6,698.3K
18:10 6,078.04 6,080.79 6,078.04 6,080.79 6,027.6K
18:11 6,080.99 6,081.64 6,080.71 6,081.64 8,558.2K
18:12 6,080.31 6,080.31 6,075.86 6,075.86 11,561.1K
18:13 6,076.14 6,076.50 6,075.98 6,075.98 31,052.5K
18:14 6,076.46 6,078.91 6,076.46 6,078.91 7,351.0K
18:15 6,081.66 6,083.60 6,081.66 6,081.77 15,656.0K
18:16 6,082.60 6,082.60 6,080.42 6,080.42 12,955.6K
18:17 6,080.95 6,082.41 6,080.95 6,082.41 12,254.1K
18:18 6,081.69 6,081.69 6,077.94 6,077.99 13,280.0K
18:19 6,078.08 6,079.48 6,077.54 6,079.48 14,564.7K
18:20 6,079.27 6,081.90 6,079.27 6,081.00 14,786.0K
18:21 6,083.71 6,086.70 6,083.71 6,085.69 27,803.1K
18:22 6,087.35 6,092.63 6,087.35 6,092.63 29,152.2K
18:23 6,093.54 6,093.54 6,091.41 6,093.49 11,870.2K
18:24 6,094.22 6,094.22 6,090.63 6,090.63 14,247.5K
18:25 6,090.73 6,091.72 6,090.73 6,091.22 42,283.0K
18:26 6,091.92 6,091.92 6,090.38 6,090.38 18,800.8K
18:27 6,090.99 6,090.99 6,089.63 6,090.50 13,731.6K
18:28 6,090.66 6,091.10 6,090.25 6,090.77 12,551.2K
18:29 6,091.67 6,091.67 6,087.40 6,087.40 15,570.6K
18:30 6,084.91 6,087.67 6,084.48 6,087.67 27,426.8K
18:31 6,087.21 6,087.21 6,085.37 6,085.37 7,580.5K
18:32 6,085.87 6,085.87 6,084.81 6,084.81 9,316.1K
18:33 6,085.25 6,085.25 6,083.88 6,083.88 13,639.4K
18:34 6,084.92 6,084.92 6,083.83 6,083.83 20,073.5K
18:35 6,084.47 6,085.92 6,083.96 6,084.85 12,964.5K
18:36 6,087.34 6,087.34 6,085.77 6,085.77 13,661.7K
18:37 6,086.87 6,086.98 6,086.48 6,086.48 6,843.6K
18:38 6,086.51 6,086.51 6,083.76 6,083.76 73,737.4K
18:39 6,085.27 6,085.27 6,083.27 6,083.27 40,596.7K
18:40 6,084.15 6,084.15 6,084.15 6,084.15 943.3K
18:51 6,084.25 6,084.25 6,084.25 6,084.25 17,238.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles