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 6,806.56 6,810.46 6,806.56 6,810.46 21,073.4K
09:51 6,819.02 6,821.74 6,819.02 6,821.74 28,613.3K
09:52 6,821.31 6,821.31 6,820.07 6,820.07 17,867.1K
09:53 6,819.30 6,819.30 6,815.30 6,815.82 18,943.6K
09:54 6,815.36 6,821.94 6,815.36 6,821.24 21,020.5K
09:55 6,822.74 6,825.41 6,822.50 6,824.17 25,333.1K
09:56 6,823.99 6,823.99 6,821.55 6,823.10 20,237.8K
09:57 6,824.82 6,824.82 6,822.43 6,822.43 21,452.5K
09:58 6,824.04 6,824.04 6,821.47 6,821.69 15,517.4K
09:59 6,819.75 6,823.11 6,819.75 6,823.11 15,250.4K
10:00 6,821.98 6,821.98 6,818.65 6,821.41 33,406.9K
10:01 6,831.00 6,833.50 6,830.98 6,833.50 55,920.6K
10:02 6,836.73 6,836.73 6,831.05 6,831.05 73,029.2K
10:03 6,829.20 6,829.20 6,821.83 6,821.83 80,520.2K
10:04 6,820.55 6,820.55 6,815.61 6,815.61 53,237.5K
10:05 6,814.80 6,814.80 6,811.43 6,812.68 76,742.8K
10:06 6,812.20 6,815.98 6,812.20 6,815.46 38,435.5K
10:07 6,816.06 6,816.06 6,814.28 6,814.75 38,417.6K
10:08 6,813.06 6,813.06 6,810.34 6,810.34 38,389.9K
10:09 6,807.49 6,809.65 6,807.49 6,809.53 37,188.3K
10:10 6,809.74 6,809.74 6,804.00 6,804.00 29,592.7K
10:11 6,802.27 6,802.27 6,800.51 6,801.15 41,549.3K
10:12 6,800.63 6,800.63 6,798.66 6,800.63 43,661.0K
10:13 6,799.23 6,799.23 6,794.04 6,794.04 62,048.6K
10:14 6,793.27 6,796.87 6,793.27 6,796.39 48,344.7K
10:15 6,797.22 6,801.03 6,797.22 6,801.03 40,735.7K
10:16 6,804.16 6,808.86 6,804.16 6,808.86 56,138.9K
10:17 6,811.78 6,812.73 6,811.15 6,812.73 53,993.9K
10:18 6,812.08 6,818.04 6,812.08 6,818.04 67,747.7K
10:19 6,819.24 6,826.32 6,819.24 6,823.85 82,291.4K
10:20 6,826.12 6,826.12 6,823.92 6,823.92 47,502.4K
10:21 6,823.10 6,826.18 6,823.10 6,826.18 55,510.5K
10:22 6,825.89 6,825.89 6,823.16 6,823.16 42,014.9K
10:23 6,823.25 6,823.25 6,821.95 6,823.08 31,408.6K
10:24 6,825.88 6,825.98 6,822.17 6,822.17 31,834.4K
10:25 6,821.20 6,821.20 6,817.46 6,817.46 63,854.2K
10:26 6,818.38 6,827.85 6,818.38 6,827.85 105,279.6K
10:27 6,831.37 6,840.34 6,831.37 6,840.34 169,446.8K
10:28 6,844.57 6,848.38 6,844.57 6,848.38 118,333.5K
10:29 6,850.15 6,854.81 6,850.15 6,852.01 129,238.0K
10:30 6,857.22 6,865.71 6,857.22 6,865.71 140,366.4K
10:31 6,865.66 6,867.17 6,862.53 6,867.17 127,174.6K
10:32 6,863.28 6,865.68 6,863.28 6,865.68 109,256.0K
10:33 6,864.00 6,864.00 6,862.29 6,862.29 47,414.4K
10:34 6,860.90 6,866.86 6,860.90 6,866.86 66,972.4K
10:35 6,864.18 6,864.18 6,856.11 6,856.11 54,886.5K
10:36 6,856.46 6,856.46 6,854.68 6,855.44 36,026.5K
10:37 6,855.95 6,855.95 6,853.53 6,853.53 28,466.6K
10:38 6,852.28 6,852.28 6,847.74 6,847.74 50,766.4K
10:39 6,846.03 6,846.03 6,841.63 6,841.98 70,467.0K
10:40 6,840.98 6,841.69 6,840.98 6,841.64 51,036.7K
10:41 6,842.69 6,843.01 6,841.45 6,841.93 42,902.2K
10:42 6,844.49 6,844.49 6,840.04 6,841.02 34,360.3K
10:43 6,842.13 6,844.83 6,842.13 6,844.83 32,335.9K
10:44 6,842.25 6,842.25 6,838.06 6,838.06 32,767.6K
10:45 6,837.45 6,838.43 6,835.85 6,838.43 36,754.6K
10:46 6,838.77 6,840.70 6,838.56 6,840.70 24,071.1K
10:47 6,841.99 6,844.46 6,841.99 6,844.37 25,653.4K
10:48 6,844.62 6,844.62 6,839.79 6,839.79 30,287.8K
10:49 6,839.18 6,846.82 6,839.18 6,846.82 27,601.3K
10:50 6,848.62 6,848.62 6,843.12 6,843.12 36,841.2K
10:51 6,841.08 6,841.08 6,838.20 6,838.20 20,610.3K
10:52 6,835.06 6,835.09 6,833.49 6,833.49 50,314.2K
10:53 6,831.25 6,831.25 6,826.81 6,826.81 43,960.0K
10:54 6,825.27 6,825.27 6,821.19 6,821.88 72,515.5K
10:55 6,822.04 6,822.04 6,818.77 6,818.77 68,011.1K
10:56 6,819.73 6,821.51 6,819.73 6,820.92 39,404.1K
10:57 6,822.75 6,829.01 6,822.75 6,828.48 45,907.0K
10:58 6,826.56 6,830.64 6,823.89 6,830.64 53,659.3K
10:59 6,830.61 6,830.61 6,826.89 6,826.89 49,143.7K
11:00 6,827.18 6,830.48 6,827.18 6,829.63 35,994.7K
11:01 6,831.44 6,835.17 6,831.44 6,835.17 30,007.7K
11:02 6,835.20 6,836.24 6,834.84 6,836.24 35,207.2K
11:03 6,834.84 6,839.05 6,834.84 6,837.34 35,634.4K
11:04 6,837.41 6,838.52 6,835.99 6,838.52 28,139.9K
11:05 6,837.11 6,840.10 6,837.11 6,840.10 33,364.4K
11:06 6,840.43 6,842.31 6,837.72 6,837.72 31,297.8K
11:07 6,836.98 6,841.81 6,836.98 6,841.81 25,065.9K
11:08 6,843.43 6,845.18 6,843.26 6,843.26 19,945.6K
11:09 6,844.94 6,844.94 6,843.37 6,843.63 38,190.5K
11:10 6,842.83 6,843.18 6,840.80 6,843.18 14,406.8K
11:11 6,845.57 6,845.79 6,845.09 6,845.09 13,073.6K
11:12 6,843.78 6,843.78 6,841.60 6,841.60 10,495.2K
11:13 6,840.61 6,841.47 6,840.61 6,841.25 9,169.3K
11:14 6,840.08 6,840.08 6,835.96 6,835.96 14,284.6K
11:15 6,836.70 6,839.93 6,836.70 6,838.33 17,567.2K
11:16 6,836.86 6,843.81 6,836.86 6,843.81 24,657.3K
11:17 6,847.15 6,848.50 6,846.51 6,848.50 59,473.5K
11:18 6,849.20 6,849.20 6,847.72 6,847.79 28,817.5K
11:19 6,848.22 6,848.22 6,843.29 6,843.96 19,108.6K
11:20 6,842.02 6,844.54 6,841.90 6,844.54 17,820.6K
11:21 6,842.45 6,842.45 6,837.07 6,837.07 29,433.3K
11:22 6,836.15 6,836.15 6,833.81 6,833.81 17,722.1K
11:23 6,831.67 6,831.67 6,830.41 6,830.56 39,621.9K
11:24 6,829.29 6,829.29 6,828.61 6,828.61 42,098.9K
11:25 6,825.91 6,829.94 6,825.91 6,829.94 44,370.8K
11:26 6,829.18 6,830.00 6,825.81 6,825.81 35,367.2K
11:27 6,824.32 6,824.32 6,823.25 6,823.25 29,703.9K
11:28 6,820.81 6,824.33 6,820.81 6,824.06 32,838.6K
11:29 6,824.74 6,824.74 6,821.76 6,821.76 18,994.2K
11:30 6,820.34 6,822.57 6,820.34 6,820.80 39,237.8K
11:31 6,820.28 6,820.31 6,817.22 6,817.22 33,488.3K
11:32 6,820.26 6,820.26 6,818.40 6,819.37 21,817.0K
11:33 6,818.57 6,821.56 6,816.22 6,821.28 19,513.7K
11:34 6,821.24 6,824.09 6,821.24 6,824.09 26,053.5K
11:35 6,826.18 6,828.69 6,826.18 6,828.43 20,887.9K
11:36 6,827.80 6,830.23 6,827.80 6,830.23 27,534.7K
11:37 6,832.20 6,834.19 6,831.50 6,834.19 35,034.4K
11:38 6,832.10 6,834.53 6,832.10 6,834.53 15,905.8K
11:39 6,834.78 6,834.78 6,833.39 6,834.19 8,063.2K
11:40 6,835.51 6,837.49 6,835.51 6,837.49 25,307.6K
11:41 6,836.08 6,836.08 6,833.83 6,833.83 9,969.2K
11:42 6,833.80 6,833.80 6,832.36 6,833.65 7,364.3K
11:43 6,834.74 6,835.27 6,834.74 6,834.83 13,252.9K
11:44 6,834.66 6,834.74 6,834.11 6,834.11 8,228.6K
11:45 6,833.99 6,835.77 6,833.35 6,835.77 14,314.6K
11:46 6,835.78 6,835.78 6,833.05 6,835.47 6,471.0K
11:47 6,835.59 6,835.59 6,833.80 6,834.90 8,841.4K
11:48 6,833.73 6,836.80 6,831.83 6,836.80 24,409.6K
11:49 6,838.43 6,841.01 6,838.43 6,840.42 38,606.7K
11:50 6,840.65 6,840.65 6,835.32 6,835.32 34,519.7K
11:51 6,836.40 6,837.61 6,836.40 6,837.05 12,918.5K
11:52 6,835.30 6,835.62 6,835.16 6,835.16 16,598.7K
11:53 6,836.44 6,836.99 6,835.81 6,835.81 17,889.0K
11:54 6,834.26 6,835.72 6,833.80 6,835.72 15,582.7K
11:55 6,836.70 6,837.72 6,836.70 6,837.28 12,127.2K
11:56 6,837.29 6,842.63 6,837.29 6,842.63 27,413.6K
11:57 6,842.87 6,842.87 6,838.83 6,838.83 12,587.2K
11:58 6,837.93 6,837.93 6,833.41 6,833.41 19,557.6K
11:59 6,833.76 6,834.68 6,833.76 6,834.61 12,936.6K
12:00 6,833.65 6,833.65 6,832.21 6,832.23 9,549.2K
12:01 6,831.07 6,831.07 6,827.64 6,827.64 26,353.0K
12:02 6,825.29 6,825.29 6,823.32 6,823.32 28,306.4K
12:03 6,823.86 6,825.26 6,823.63 6,823.63 17,763.8K
12:04 6,824.34 6,824.34 6,821.96 6,821.96 7,815.5K
12:05 6,821.32 6,823.86 6,821.32 6,823.86 16,421.4K
12:06 6,823.66 6,825.34 6,823.66 6,824.86 7,543.5K
12:07 6,823.57 6,825.01 6,823.57 6,824.42 9,341.1K
12:08 6,821.72 6,821.72 6,820.57 6,820.71 33,773.8K
12:09 6,821.04 6,821.09 6,820.75 6,820.75 13,589.9K
12:10 6,819.20 6,822.81 6,819.01 6,822.81 29,450.4K
12:11 6,824.07 6,824.77 6,823.60 6,824.01 17,480.8K
12:12 6,820.57 6,820.57 6,815.90 6,815.90 49,719.0K
12:13 6,813.31 6,813.31 6,811.58 6,811.91 26,923.1K
12:14 6,814.14 6,815.11 6,810.83 6,810.83 20,755.5K
12:15 6,808.73 6,808.73 6,804.83 6,804.83 29,329.3K
12:16 6,803.23 6,806.97 6,803.13 6,806.97 32,831.5K
12:17 6,807.20 6,807.79 6,806.77 6,807.79 9,551.1K
12:18 6,810.45 6,812.94 6,810.45 6,812.94 11,988.9K
12:19 6,811.55 6,811.55 6,810.48 6,811.35 11,288.9K
12:20 6,811.58 6,813.15 6,811.17 6,811.17 9,120.9K
12:21 6,808.46 6,810.88 6,808.46 6,810.88 19,355.2K
12:22 6,810.07 6,810.07 6,808.67 6,809.73 13,975.9K
12:23 6,808.09 6,809.26 6,806.89 6,806.89 56,322.8K
12:24 6,806.74 6,811.78 6,806.74 6,811.78 25,943.0K
12:25 6,810.25 6,811.57 6,810.25 6,810.77 27,936.9K
12:26 6,807.49 6,807.49 6,806.05 6,806.44 16,675.7K
12:27 6,805.74 6,806.15 6,803.98 6,803.98 35,179.7K
12:28 6,805.18 6,808.61 6,805.18 6,808.61 12,709.1K
12:29 6,811.54 6,811.74 6,810.88 6,811.74 17,462.2K
12:30 6,813.18 6,813.18 6,811.50 6,812.32 8,998.1K
12:31 6,811.19 6,811.19 6,808.36 6,809.17 24,425.7K
12:32 6,808.41 6,808.70 6,807.97 6,808.70 6,842.0K
12:33 6,807.71 6,807.71 6,804.85 6,804.85 17,532.2K
12:34 6,803.82 6,806.16 6,803.82 6,806.16 4,952.2K
12:35 6,808.12 6,808.12 6,807.02 6,807.10 10,372.0K
12:36 6,806.55 6,806.55 6,802.75 6,803.56 8,065.8K
12:37 6,802.07 6,804.99 6,802.07 6,804.99 10,185.3K
12:38 6,810.63 6,812.48 6,810.48 6,812.48 24,797.7K
12:39 6,812.91 6,812.91 6,809.89 6,809.89 27,336.5K
12:40 6,810.60 6,811.25 6,809.74 6,810.00 14,400.7K
12:41 6,809.98 6,809.98 6,808.79 6,808.79 7,708.5K
12:42 6,806.13 6,806.20 6,804.23 6,804.23 19,206.7K
12:43 6,803.38 6,803.42 6,801.16 6,801.16 26,747.9K
12:44 6,801.63 6,801.63 6,799.30 6,800.98 31,362.9K
12:45 6,798.82 6,799.55 6,798.74 6,799.55 14,697.5K
12:46 6,800.24 6,801.31 6,800.24 6,800.60 11,200.1K
12:47 6,801.22 6,801.22 6,800.62 6,800.99 17,626.6K
12:48 6,800.48 6,800.48 6,794.71 6,794.71 70,981.3K
12:49 6,792.74 6,792.74 6,790.36 6,791.09 39,222.5K
12:50 6,788.76 6,795.35 6,788.47 6,795.35 39,953.0K
12:51 6,795.88 6,795.91 6,793.79 6,795.09 24,647.7K
12:52 6,795.49 6,795.49 6,791.16 6,791.16 32,468.6K
12:53 6,789.73 6,791.42 6,789.63 6,791.42 33,406.9K
12:54 6,793.99 6,794.15 6,792.25 6,794.15 15,341.7K
12:55 6,794.78 6,795.47 6,792.19 6,793.14 55,209.5K
12:56 6,793.21 6,796.56 6,793.21 6,796.56 37,495.4K
12:57 6,796.84 6,797.07 6,791.47 6,791.47 57,831.7K
12:58 6,789.38 6,789.38 6,788.45 6,789.14 14,081.7K
12:59 6,789.49 6,790.14 6,789.29 6,789.29 26,907.1K
13:00 6,790.21 6,792.58 6,789.76 6,789.76 25,093.6K
13:01 6,784.16 6,784.16 6,781.01 6,781.01 58,190.4K
13:02 6,780.74 6,780.74 6,776.78 6,776.78 53,745.6K
13:03 6,776.17 6,776.17 6,775.94 6,775.97 39,676.4K
13:04 6,776.86 6,777.37 6,775.82 6,777.37 29,233.7K
13:05 6,778.62 6,779.02 6,777.89 6,779.02 27,260.7K
13:06 6,779.32 6,781.55 6,779.32 6,781.55 32,624.7K
13:07 6,779.39 6,779.39 6,777.44 6,779.13 14,856.5K
13:08 6,779.58 6,782.78 6,779.58 6,782.78 9,640.1K
13:09 6,782.60 6,783.54 6,781.63 6,781.63 14,381.6K
13:10 6,780.48 6,780.48 6,777.88 6,777.88 8,104.6K
13:11 6,776.64 6,778.02 6,776.23 6,778.02 14,263.7K
13:12 6,777.72 6,783.57 6,777.72 6,783.57 27,826.4K
13:13 6,783.12 6,784.32 6,783.12 6,784.32 13,835.5K
13:14 6,785.80 6,787.81 6,785.80 6,787.81 16,565.8K
13:15 6,787.71 6,787.84 6,787.63 6,787.63 12,912.0K
13:16 6,790.19 6,790.31 6,788.99 6,788.99 11,598.1K
13:17 6,788.38 6,789.27 6,788.08 6,789.27 8,146.1K
13:18 6,789.83 6,789.83 6,788.73 6,788.73 33,144.0K
13:19 6,790.60 6,793.31 6,790.60 6,793.31 15,102.9K
13:20 6,794.03 6,794.03 6,791.08 6,791.08 9,013.7K
13:21 6,792.46 6,794.35 6,792.46 6,794.01 50,525.3K
13:22 6,792.68 6,792.68 6,791.06 6,791.21 14,696.3K
13:23 6,791.72 6,791.72 6,789.96 6,790.25 13,038.6K
13:24 6,792.23 6,798.23 6,792.23 6,798.23 27,493.3K
13:25 6,799.93 6,799.93 6,795.65 6,795.87 11,770.0K
13:26 6,795.04 6,796.64 6,793.53 6,796.64 22,563.5K
13:27 6,796.49 6,799.54 6,796.49 6,799.54 17,275.1K
13:28 6,801.31 6,803.57 6,801.31 6,803.57 17,562.0K
13:29 6,805.81 6,808.90 6,805.81 6,808.90 63,167.3K
13:30 6,810.95 6,814.23 6,810.95 6,811.06 75,878.4K
13:31 6,812.08 6,812.46 6,810.37 6,811.33 24,850.8K
13:32 6,813.14 6,816.83 6,813.14 6,816.83 28,864.5K
13:33 6,815.83 6,815.83 6,812.89 6,812.89 11,963.0K
13:34 6,813.62 6,813.62 6,811.27 6,811.43 9,297.3K
13:35 6,811.34 6,812.43 6,811.18 6,811.66 14,053.6K
13:36 6,811.30 6,811.79 6,809.18 6,809.18 9,110.4K
13:37 6,809.57 6,809.57 6,807.60 6,807.60 16,797.5K
13:38 6,807.75 6,810.19 6,807.75 6,810.19 9,064.0K
13:39 6,809.07 6,811.99 6,809.07 6,811.99 15,475.1K
13:40 6,813.12 6,814.06 6,813.12 6,813.65 12,392.4K
13:41 6,811.59 6,812.30 6,811.46 6,812.30 12,961.4K
13:42 6,812.74 6,812.74 6,809.77 6,810.32 6,963.1K
13:43 6,810.70 6,810.70 6,808.97 6,809.16 9,493.0K
13:44 6,807.31 6,808.51 6,807.31 6,808.51 16,671.6K
13:45 6,810.64 6,811.97 6,809.52 6,809.52 12,018.7K
13:46 6,809.66 6,811.63 6,809.66 6,809.69 9,558.4K
13:47 6,809.42 6,809.42 6,806.00 6,806.65 10,973.6K
13:48 6,806.57 6,808.71 6,805.94 6,808.71 24,454.3K
13:49 6,807.52 6,810.16 6,807.52 6,810.12 4,838.2K
13:50 6,810.00 6,810.03 6,807.97 6,807.97 12,284.1K
13:51 6,808.85 6,808.85 6,805.55 6,805.55 35,959.7K
13:52 6,810.00 6,810.00 6,807.22 6,807.22 17,207.5K
13:53 6,806.05 6,808.12 6,806.05 6,807.30 7,454.2K
13:54 6,807.81 6,807.81 6,806.64 6,806.64 11,076.8K
13:55 6,807.14 6,807.16 6,805.61 6,807.16 7,414.0K
13:56 6,805.82 6,808.49 6,805.82 6,808.01 7,929.0K
13:57 6,807.91 6,807.91 6,806.36 6,806.36 5,076.6K
13:58 6,806.20 6,806.20 6,805.03 6,805.03 8,962.7K
13:59 6,806.46 6,806.46 6,805.22 6,806.04 10,346.0K
14:00 6,805.95 6,808.06 6,805.95 6,807.88 6,415.2K
14:01 6,807.82 6,807.82 6,806.66 6,806.66 9,918.6K
14:02 6,807.12 6,807.12 6,806.02 6,806.27 3,883.9K
14:03 6,806.68 6,806.68 6,805.77 6,805.97 5,326.1K
14:04 6,806.42 6,808.47 6,805.94 6,808.47 12,136.5K
14:05 6,809.76 6,810.43 6,807.41 6,810.43 15,651.0K
14:06 6,810.36 6,810.36 6,806.98 6,807.10 9,205.6K
14:07 6,808.39 6,810.45 6,808.39 6,810.31 8,795.2K
14:08 6,812.05 6,814.71 6,812.05 6,812.90 12,897.4K
14:09 6,812.45 6,815.59 6,811.47 6,815.59 8,601.4K
14:10 6,815.36 6,817.35 6,815.36 6,817.35 17,333.8K
14:11 6,817.68 6,819.55 6,817.34 6,819.34 20,839.8K
14:12 6,819.18 6,821.21 6,819.18 6,821.21 30,727.7K
14:13 6,820.53 6,821.73 6,820.53 6,821.73 51,288.5K
14:14 6,822.18 6,822.97 6,822.18 6,822.49 31,383.5K
14:15 6,822.74 6,822.74 6,821.80 6,821.80 21,326.5K
14:16 6,821.84 6,822.92 6,821.59 6,822.92 9,671.1K
14:17 6,822.82 6,822.82 6,820.90 6,821.96 9,525.1K
14:18 6,822.06 6,822.06 6,818.55 6,818.96 10,196.7K
14:19 6,817.49 6,817.77 6,816.80 6,816.80 11,794.6K
14:20 6,815.82 6,818.28 6,815.82 6,818.28 5,243.4K
14:21 6,819.13 6,819.13 6,816.99 6,818.12 11,477.4K
14:22 6,819.50 6,823.44 6,819.50 6,823.44 14,998.4K
14:23 6,826.64 6,827.44 6,825.87 6,827.44 19,376.6K
14:24 6,826.90 6,826.90 6,826.21 6,826.21 10,566.9K
14:25 6,827.74 6,831.08 6,827.74 6,831.08 41,863.3K
14:26 6,832.53 6,835.98 6,832.53 6,835.98 34,800.2K
14:27 6,836.91 6,836.91 6,835.11 6,835.23 25,177.2K
14:28 6,835.11 6,835.59 6,834.09 6,834.09 10,434.9K
14:29 6,833.11 6,834.57 6,833.11 6,834.26 14,037.8K
14:30 6,835.19 6,836.48 6,833.92 6,833.92 30,791.7K
14:31 6,833.60 6,837.79 6,832.25 6,837.79 53,561.7K
14:32 6,838.69 6,841.10 6,838.69 6,840.38 27,279.8K
14:33 6,839.80 6,840.74 6,838.73 6,838.73 19,762.4K
14:34 6,839.18 6,839.18 6,836.70 6,836.70 13,460.2K
14:35 6,836.35 6,837.28 6,836.35 6,837.28 7,833.6K
14:36 6,836.44 6,836.44 6,834.19 6,834.19 7,640.9K
14:37 6,833.98 6,833.98 6,833.32 6,833.93 14,937.7K
14:38 6,832.81 6,833.63 6,832.81 6,832.96 12,841.8K
14:39 6,832.43 6,832.43 6,826.29 6,826.29 40,275.3K
14:40 6,827.39 6,829.49 6,827.39 6,829.49 33,726.2K
14:41 6,828.35 6,828.89 6,828.29 6,828.83 22,425.4K
14:42 6,828.83 6,830.14 6,824.82 6,824.82 24,536.0K
14:43 6,825.38 6,825.38 6,823.77 6,824.52 11,492.9K
14:44 6,824.86 6,825.09 6,823.87 6,823.87 7,428.9K
14:45 6,823.65 6,824.49 6,823.58 6,824.49 9,130.3K
14:46 6,825.26 6,825.26 6,824.42 6,825.20 4,934.0K
14:47 6,823.95 6,824.65 6,823.34 6,824.65 9,664.9K
14:48 6,825.84 6,826.63 6,825.84 6,826.63 12,438.0K
14:49 6,827.35 6,828.21 6,827.35 6,828.21 27,910.1K
14:50 6,829.07 6,829.36 6,824.47 6,824.47 41,853.1K
14:51 6,825.36 6,826.42 6,825.36 6,826.30 8,580.8K
14:52 6,827.01 6,827.01 6,825.87 6,826.87 12,830.0K
14:53 6,827.95 6,829.37 6,827.95 6,828.23 7,418.4K
14:54 6,825.82 6,826.31 6,825.04 6,826.31 17,790.0K
14:55 6,826.68 6,826.68 6,825.48 6,825.48 5,436.2K
14:56 6,826.28 6,827.70 6,825.97 6,825.97 19,508.3K
14:57 6,825.57 6,828.26 6,825.57 6,827.48 32,148.0K
14:58 6,826.16 6,826.16 6,823.63 6,823.63 16,675.2K
14:59 6,823.08 6,823.13 6,822.79 6,822.85 3,913.9K
15:00 6,822.67 6,822.67 6,819.93 6,820.80 14,490.8K
15:01 6,822.68 6,824.66 6,822.68 6,824.66 17,896.5K
15:02 6,824.72 6,824.72 6,823.75 6,823.75 16,700.3K
15:03 6,824.19 6,824.19 6,821.96 6,821.96 10,434.0K
15:04 6,822.25 6,823.41 6,822.25 6,823.29 10,645.8K
15:05 6,824.23 6,824.23 6,818.42 6,818.42 17,105.2K
15:06 6,817.63 6,820.12 6,817.63 6,820.12 6,374.0K
15:07 6,821.09 6,824.02 6,821.09 6,824.02 11,570.5K
15:08 6,824.93 6,824.94 6,823.33 6,823.33 18,757.9K
15:09 6,823.22 6,823.22 6,821.93 6,823.18 10,335.7K
15:10 6,821.48 6,822.18 6,821.48 6,822.01 10,262.5K
15:11 6,822.49 6,823.52 6,821.54 6,821.54 6,128.9K
15:12 6,820.66 6,821.13 6,819.85 6,821.13 9,651.1K
15:13 6,821.47 6,821.47 6,819.33 6,819.33 9,279.0K
15:14 6,818.99 6,818.99 6,817.64 6,817.88 6,265.4K
15:15 6,817.28 6,817.91 6,817.28 6,817.69 10,567.9K
15:16 6,816.60 6,816.81 6,816.22 6,816.81 11,124.1K
15:17 6,816.76 6,817.66 6,816.36 6,817.46 7,599.2K
15:18 6,815.68 6,817.74 6,815.12 6,815.12 15,737.7K
15:19 6,816.28 6,817.80 6,816.28 6,817.62 7,511.1K
15:20 6,816.01 6,816.34 6,815.07 6,815.07 7,362.4K
15:21 6,815.11 6,815.76 6,814.85 6,815.76 10,595.8K
15:22 6,816.43 6,817.26 6,815.76 6,815.76 9,953.1K
15:23 6,814.57 6,814.57 6,814.10 6,814.35 10,689.2K
15:24 6,815.41 6,817.07 6,815.41 6,817.07 7,795.7K
15:25 6,816.72 6,816.72 6,815.54 6,815.54 6,505.6K
15:26 6,813.75 6,816.09 6,813.75 6,816.09 13,833.4K
15:27 6,816.45 6,817.23 6,816.33 6,816.33 12,004.4K
15:28 6,816.09 6,816.09 6,812.79 6,812.79 26,831.6K
15:29 6,813.42 6,813.42 6,810.67 6,811.72 14,321.9K
15:30 6,813.17 6,813.17 6,812.07 6,812.07 21,505.4K
15:31 6,810.54 6,812.09 6,810.24 6,810.24 19,110.7K
15:32 6,810.41 6,811.95 6,810.41 6,811.91 6,416.3K
15:33 6,811.99 6,812.85 6,811.40 6,812.85 14,881.9K
15:34 6,813.82 6,815.41 6,813.82 6,815.27 9,356.3K
15:35 6,815.93 6,815.93 6,814.63 6,815.44 4,398.2K
15:36 6,815.39 6,815.62 6,815.13 6,815.62 12,675.7K
15:37 6,815.32 6,815.32 6,813.65 6,813.65 9,714.6K
15:38 6,812.75 6,812.75 6,810.53 6,810.53 4,842.7K
15:39 6,809.60 6,809.84 6,809.20 6,809.20 8,573.8K
15:40 6,808.48 6,808.48 6,806.19 6,807.61 16,177.3K
15:41 6,808.28 6,808.66 6,807.40 6,808.66 3,946.3K
15:42 6,807.83 6,813.24 6,807.83 6,813.24 23,228.3K
15:43 6,813.22 6,814.29 6,813.22 6,814.29 9,966.3K
15:44 6,814.68 6,815.06 6,814.55 6,815.06 19,138.5K
15:45 6,815.01 6,815.01 6,814.25 6,814.73 15,450.0K
15:46 6,814.61 6,814.69 6,814.21 6,814.21 6,042.8K
15:47 6,815.41 6,816.38 6,814.86 6,814.86 7,451.4K
15:48 6,814.11 6,815.57 6,813.48 6,813.48 5,114.1K
15:49 6,813.47 6,814.62 6,813.16 6,814.62 9,155.4K
15:50 6,815.13 6,817.51 6,815.13 6,817.51 7,361.7K
15:51 6,817.00 6,817.00 6,813.94 6,813.94 14,500.1K
15:52 6,814.82 6,814.82 6,813.88 6,813.88 6,722.2K
15:53 6,813.86 6,813.94 6,812.70 6,813.94 6,649.9K
15:54 6,814.54 6,815.48 6,814.29 6,815.48 9,287.0K
15:55 6,815.58 6,816.11 6,815.31 6,815.31 16,812.3K
15:56 6,811.10 6,813.66 6,811.10 6,812.53 57,264.4K
15:57 6,811.21 6,816.41 6,811.21 6,816.41 30,468.7K
15:58 6,816.42 6,817.59 6,816.14 6,817.59 17,487.6K
15:59 6,818.60 6,818.60 6,813.22 6,813.22 19,976.0K
16:00 6,811.81 6,811.81 6,809.59 6,809.59 22,712.3K
16:01 6,809.62 6,809.88 6,807.13 6,807.13 23,396.5K
16:02 6,804.33 6,804.33 6,801.54 6,801.54 40,532.3K
16:03 6,800.86 6,800.86 6,799.05 6,800.05 38,949.4K
16:04 6,799.01 6,800.55 6,799.01 6,800.55 15,308.5K
16:05 6,800.54 6,802.81 6,800.54 6,802.81 21,785.9K
16:06 6,804.23 6,806.21 6,804.23 6,806.06 25,188.1K
16:07 6,808.27 6,808.78 6,808.27 6,808.78 30,167.9K
16:08 6,809.79 6,811.02 6,809.17 6,811.02 44,057.7K
16:09 6,809.55 6,809.55 6,807.31 6,807.31 16,667.2K
16:10 6,807.73 6,807.73 6,807.01 6,807.44 19,157.1K
16:11 6,808.04 6,812.52 6,808.04 6,812.52 25,553.9K
16:12 6,813.14 6,813.62 6,812.28 6,812.28 31,673.0K
16:13 6,813.34 6,813.68 6,813.34 6,813.68 37,661.5K
16:14 6,811.39 6,811.39 6,807.37 6,807.37 38,815.8K
16:15 6,806.90 6,808.47 6,806.90 6,808.05 25,580.1K
16:16 6,807.41 6,807.41 6,805.88 6,806.64 12,085.8K
16:17 6,806.54 6,806.54 6,805.81 6,805.87 29,363.1K
16:18 6,805.71 6,805.71 6,805.07 6,805.07 9,060.6K
16:19 6,805.20 6,805.20 6,804.73 6,804.88 22,625.1K
16:20 6,802.30 6,802.30 6,800.54 6,801.48 24,697.4K
16:21 6,801.62 6,802.85 6,801.22 6,802.85 9,270.9K
16:22 6,804.68 6,804.76 6,803.99 6,804.10 13,592.9K
16:23 6,804.16 6,804.16 6,801.78 6,802.14 12,378.8K
16:24 6,802.81 6,802.81 6,799.20 6,799.20 11,227.7K
16:25 6,799.47 6,799.47 6,798.32 6,798.32 13,677.0K
16:26 6,797.00 6,797.00 6,792.02 6,792.02 55,520.5K
16:27 6,794.89 6,796.75 6,794.68 6,795.56 33,283.1K
16:28 6,794.75 6,794.75 6,792.43 6,793.83 32,747.0K
16:29 6,794.03 6,794.03 6,792.02 6,793.45 37,916.2K
16:30 6,794.91 6,794.91 6,791.17 6,791.17 20,392.2K
16:31 6,789.87 6,791.83 6,789.34 6,791.83 21,543.5K
16:32 6,791.14 6,791.14 6,790.46 6,791.14 19,505.8K
16:33 6,787.25 6,787.51 6,783.71 6,783.71 17,110.1K
16:34 6,783.22 6,787.56 6,783.22 6,787.56 20,416.7K
16:35 6,787.24 6,789.56 6,787.04 6,789.56 13,822.2K
16:36 6,789.47 6,789.94 6,788.75 6,788.75 14,121.0K
16:37 6,788.34 6,789.50 6,787.26 6,789.50 30,221.3K
16:38 6,788.45 6,789.90 6,787.99 6,789.90 13,821.0K
16:39 6,789.80 6,789.80 6,788.40 6,789.21 13,193.1K
16:40 6,789.31 6,789.31 6,787.54 6,787.72 8,790.7K
16:41 6,787.87 6,788.95 6,787.87 6,788.95 8,635.3K
16:42 6,787.66 6,787.66 6,786.39 6,786.63 16,936.2K
16:43 6,785.46 6,788.57 6,785.32 6,788.57 8,378.3K
16:44 6,788.40 6,788.40 6,787.60 6,787.60 19,780.6K
16:45 6,790.14 6,793.80 6,790.14 6,793.80 34,982.5K
16:46 6,794.22 6,794.98 6,794.22 6,794.88 20,319.3K
16:47 6,795.16 6,795.16 6,793.14 6,793.14 13,547.5K
16:48 6,792.54 6,794.04 6,792.54 6,793.01 12,501.3K
16:49 6,792.20 6,792.20 6,790.98 6,790.98 17,352.7K
16:50 6,791.28 6,792.38 6,791.28 6,792.18 15,612.2K
16:51 6,791.25 6,793.02 6,791.25 6,792.93 21,558.7K
16:52 6,793.61 6,793.90 6,793.61 6,793.66 11,128.6K
16:53 6,794.47 6,797.36 6,794.47 6,797.36 18,790.2K
16:54 6,798.77 6,805.45 6,798.77 6,805.45 45,444.3K
16:55 6,806.26 6,810.70 6,806.26 6,810.70 20,326.9K
16:56 6,811.73 6,814.52 6,811.73 6,814.52 88,982.0K
16:57 6,813.34 6,813.34 6,812.18 6,812.18 16,597.5K
16:58 6,813.67 6,813.67 6,811.87 6,811.87 31,771.0K
16:59 6,812.32 6,812.89 6,812.25 6,812.25 14,247.2K
17:00 6,813.11 6,813.14 6,812.73 6,813.14 22,017.7K
17:01 6,813.13 6,814.50 6,813.13 6,814.32 16,495.4K
17:02 6,814.52 6,817.68 6,814.52 6,817.68 28,830.5K
17:03 6,815.77 6,815.77 6,813.51 6,813.51 44,709.2K
17:04 6,813.28 6,813.62 6,811.23 6,811.23 15,244.6K
17:05 6,812.25 6,814.16 6,812.25 6,814.16 51,410.3K
17:06 6,816.16 6,818.61 6,816.16 6,817.72 10,363.5K
17:07 6,819.44 6,820.84 6,819.44 6,820.23 16,518.9K
17:08 6,820.62 6,820.62 6,820.03 6,820.03 9,827.9K
17:09 6,821.45 6,821.45 6,820.52 6,820.73 11,777.5K
17:10 6,824.24 6,828.52 6,824.24 6,828.51 80,802.4K
17:11 6,830.00 6,832.70 6,830.00 6,832.65 74,151.0K
17:12 6,831.83 6,832.56 6,830.44 6,830.44 24,365.9K
17:13 6,835.40 6,838.12 6,834.87 6,837.74 99,459.6K
17:14 6,840.10 6,840.77 6,839.80 6,839.80 49,560.2K
17:15 6,840.98 6,844.64 6,840.98 6,843.38 67,822.7K
17:16 6,843.91 6,844.43 6,843.71 6,843.83 44,237.3K
17:17 6,844.12 6,848.52 6,843.56 6,848.52 83,935.1K
17:18 6,847.69 6,852.34 6,847.69 6,849.98 75,755.4K
17:19 6,849.39 6,851.11 6,848.06 6,848.06 43,852.3K
17:20 6,846.07 6,848.19 6,845.01 6,847.89 57,918.2K
17:21 6,849.87 6,851.27 6,848.60 6,848.60 30,981.5K
17:22 6,847.21 6,848.81 6,846.50 6,846.50 33,498.8K
17:23 6,846.68 6,849.38 6,846.68 6,849.38 16,816.0K
17:24 6,850.09 6,851.14 6,849.31 6,849.61 29,077.6K
17:25 6,849.85 6,853.13 6,849.85 6,853.13 41,021.1K
17:26 6,852.87 6,852.87 6,846.30 6,846.30 53,669.0K
17:27 6,845.33 6,845.65 6,844.05 6,845.07 29,755.3K
17:28 6,843.78 6,843.78 6,841.19 6,842.20 27,031.5K
17:29 6,840.95 6,841.29 6,840.14 6,840.14 44,697.8K
17:30 6,841.63 6,841.78 6,841.27 6,841.27 21,999.6K
17:31 6,841.02 6,842.00 6,840.88 6,841.81 20,088.3K
17:32 6,843.51 6,843.51 6,842.80 6,843.05 56,100.9K
17:33 6,841.46 6,842.35 6,839.67 6,842.35 29,380.6K
17:34 6,841.68 6,841.68 6,839.28 6,839.36 29,271.5K
17:35 6,841.14 6,841.70 6,841.01 6,841.01 16,047.2K
17:36 6,841.21 6,841.21 6,839.17 6,839.17 17,238.4K
17:37 6,838.06 6,838.06 6,837.35 6,837.50 12,008.4K
17:38 6,837.33 6,837.60 6,836.09 6,836.09 44,176.6K
17:39 6,835.60 6,837.08 6,835.60 6,837.08 16,249.3K
17:40 6,836.12 6,836.12 6,834.37 6,834.37 24,890.9K
17:41 6,833.59 6,836.94 6,833.59 6,836.94 20,602.0K
17:42 6,836.72 6,838.57 6,836.72 6,837.38 32,977.2K
17:43 6,837.13 6,837.13 6,832.02 6,832.02 47,835.8K
17:44 6,830.75 6,830.75 6,828.95 6,829.09 32,883.4K
17:45 6,829.47 6,834.98 6,829.47 6,834.98 15,555.5K
17:46 6,834.44 6,834.44 6,832.52 6,832.81 11,324.9K
17:47 6,831.23 6,833.37 6,830.72 6,833.37 19,040.4K
17:48 6,833.18 6,833.18 6,831.17 6,831.17 20,417.6K
17:49 6,832.11 6,832.49 6,832.04 6,832.04 28,713.1K
17:50 6,831.75 6,833.37 6,831.75 6,833.37 20,128.4K
17:51 6,832.65 6,834.77 6,832.65 6,834.77 9,087.8K
17:52 6,835.77 6,838.57 6,835.77 6,837.54 14,801.2K
17:53 6,837.99 6,837.99 6,836.99 6,837.44 40,780.4K
17:54 6,836.73 6,838.43 6,836.54 6,838.43 21,441.2K
17:55 6,841.71 6,842.56 6,841.42 6,841.74 34,456.8K
17:56 6,845.08 6,858.15 6,845.08 6,858.15 116,060.9K
17:57 6,858.22 6,860.02 6,857.36 6,860.02 113,081.6K
17:58 6,860.46 6,864.93 6,860.46 6,864.00 92,437.2K
17:59 6,858.84 6,858.84 6,854.85 6,855.85 44,491.2K
18:00 6,854.28 6,854.54 6,852.99 6,852.99 36,098.3K
18:01 6,851.43 6,852.06 6,849.09 6,849.09 56,533.0K
18:02 6,849.73 6,851.20 6,849.73 6,851.20 47,472.5K
18:03 6,851.21 6,852.35 6,851.21 6,851.78 59,548.3K
18:04 6,852.86 6,853.42 6,851.79 6,851.79 58,392.2K
18:05 6,851.93 6,852.15 6,850.58 6,850.58 42,424.9K
18:06 6,850.18 6,855.50 6,850.18 6,855.50 34,558.4K
18:07 6,855.88 6,857.16 6,854.26 6,854.26 23,981.6K
18:08 6,851.86 6,852.80 6,851.54 6,852.80 47,647.7K
18:09 6,855.03 6,862.08 6,855.03 6,860.79 71,798.2K
18:10 6,857.60 6,857.60 6,852.17 6,852.17 76,206.8K
18:11 6,852.03 6,854.01 6,852.03 6,853.43 55,429.3K
18:12 6,852.49 6,852.59 6,851.67 6,852.59 17,699.8K
18:13 6,853.14 6,853.27 6,852.01 6,853.27 23,827.0K
18:14 6,853.91 6,855.80 6,853.70 6,854.63 38,193.7K
18:15 6,855.59 6,855.59 6,852.36 6,852.36 28,513.5K
18:16 6,850.54 6,850.54 6,848.75 6,849.34 41,465.8K
18:17 6,848.66 6,848.75 6,847.81 6,847.81 22,700.3K
18:18 6,847.91 6,850.32 6,846.71 6,850.32 23,466.3K
18:19 6,848.99 6,851.48 6,848.99 6,851.48 20,115.5K
18:20 6,852.45 6,854.83 6,852.45 6,853.14 32,907.1K
18:21 6,850.06 6,850.06 6,848.48 6,848.48 28,619.1K
18:22 6,846.51 6,846.51 6,845.20 6,845.20 38,985.9K
18:23 6,846.27 6,849.35 6,846.27 6,849.35 49,662.4K
18:24 6,850.95 6,853.59 6,850.95 6,853.59 30,811.4K
18:25 6,853.12 6,857.65 6,853.12 6,857.65 118,482.7K
18:26 6,855.90 6,858.47 6,855.60 6,858.47 25,361.9K
18:27 6,858.94 6,858.94 6,857.75 6,858.09 22,469.0K
18:28 6,859.44 6,861.93 6,859.44 6,861.05 44,312.7K
18:29 6,862.14 6,862.14 6,856.45 6,856.45 101,210.5K
18:30 6,857.03 6,857.30 6,856.22 6,856.22 55,176.6K
18:31 6,856.25 6,856.25 6,852.11 6,852.11 46,470.5K
18:32 6,851.73 6,852.46 6,850.87 6,850.87 25,305.4K
18:33 6,851.37 6,852.21 6,850.02 6,850.02 26,991.6K
18:34 6,846.40 6,847.77 6,836.60 6,836.60 84,216.4K
18:35 6,832.74 6,832.74 6,811.22 6,811.22 225,079.2K
18:36 6,802.03 6,805.55 6,800.57 6,805.55 221,816.1K
18:37 6,809.41 6,809.97 6,807.53 6,807.53 111,173.0K
18:38 6,816.18 6,821.77 6,814.97 6,821.77 85,900.7K
18:39 6,818.92 6,818.92 6,805.99 6,805.99 52,725.8K
18:40 6,805.06 6,805.06 6,805.06 6,805.06 13,716.5K
18:51 6,800.86 6,800.86 6,800.86 6,800.86 65,196.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles