MOEX Metals and Mining (MOEXMM)

MOEXMM
🏛️ Federación Rusa →
6,232.94
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:50 6,442.95 6,442.95 6,437.69 6,437.69 2,766.4K
09:51 6,437.87 6,438.41 6,437.24 6,437.24 3,745.9K
09:52 6,437.29 6,437.29 6,434.29 6,434.74 11,718.5K
09:53 6,434.56 6,434.57 6,433.63 6,433.85 3,407.6K
09:54 6,432.79 6,433.50 6,432.53 6,433.50 4,635.3K
09:55 6,433.30 6,435.26 6,433.30 6,435.26 2,786.7K
09:56 6,435.20 6,436.83 6,435.20 6,436.12 3,924.3K
09:57 6,435.81 6,435.81 6,435.52 6,435.52 2,805.5K
09:58 6,435.13 6,435.24 6,434.69 6,434.69 7,854.4K
09:59 6,434.44 6,435.86 6,434.44 6,435.86 5,383.1K
10:00 6,436.06 6,436.77 6,435.87 6,436.29 13,489.9K
10:01 6,435.25 6,443.28 6,435.21 6,443.28 21,407.1K
10:02 6,447.11 6,447.14 6,446.12 6,446.12 27,247.8K
10:03 6,445.38 6,445.38 6,441.96 6,441.96 14,303.6K
10:04 6,443.08 6,443.08 6,434.88 6,434.88 21,953.4K
10:05 6,435.38 6,436.25 6,435.38 6,435.76 9,914.8K
10:06 6,435.64 6,437.40 6,435.64 6,437.40 14,320.8K
10:07 6,438.88 6,440.28 6,438.88 6,440.13 19,323.2K
10:08 6,440.94 6,441.36 6,438.62 6,438.62 12,709.7K
10:09 6,439.23 6,440.28 6,439.02 6,439.02 4,485.4K
10:10 6,438.20 6,438.62 6,438.20 6,438.62 2,602.4K
10:11 6,439.10 6,439.29 6,437.97 6,437.97 6,685.0K
10:12 6,437.85 6,437.85 6,434.49 6,434.49 10,060.5K
10:13 6,432.51 6,432.51 6,426.45 6,426.45 20,369.8K
10:14 6,425.62 6,429.26 6,425.62 6,429.05 17,028.1K
10:15 6,429.96 6,429.96 6,426.36 6,428.65 27,059.2K
10:16 6,429.91 6,430.20 6,429.84 6,430.12 3,776.6K
10:17 6,431.22 6,431.22 6,430.88 6,430.88 5,966.2K
10:18 6,431.69 6,431.69 6,430.32 6,430.32 5,893.3K
10:19 6,430.05 6,431.70 6,430.05 6,431.70 3,896.2K
10:20 6,431.86 6,431.86 6,429.84 6,430.83 5,638.2K
10:21 6,429.57 6,429.57 6,426.59 6,427.92 6,561.5K
10:22 6,434.26 6,438.02 6,434.26 6,438.02 14,407.8K
10:23 6,440.79 6,440.79 6,438.42 6,438.42 14,566.9K
10:24 6,438.64 6,440.88 6,438.64 6,440.39 4,905.2K
10:25 6,440.37 6,440.37 6,438.48 6,438.48 6,007.0K
10:26 6,438.51 6,438.51 6,437.63 6,438.51 2,433.3K
10:27 6,438.60 6,439.11 6,438.46 6,439.11 7,489.2K
10:28 6,438.82 6,439.03 6,438.61 6,439.03 3,929.2K
10:29 6,439.59 6,444.61 6,439.59 6,444.61 30,728.8K
10:30 6,443.59 6,443.59 6,442.38 6,442.40 12,500.6K
10:31 6,442.30 6,442.30 6,439.20 6,439.97 15,316.3K
10:32 6,440.63 6,441.26 6,438.69 6,438.69 8,782.7K
10:33 6,438.20 6,438.20 6,435.60 6,435.60 6,408.6K
10:34 6,434.68 6,434.87 6,434.23 6,434.23 3,982.3K
10:35 6,432.99 6,433.43 6,432.90 6,432.94 4,765.8K
10:36 6,433.08 6,436.29 6,433.08 6,434.46 16,997.0K
10:37 6,434.43 6,437.02 6,434.43 6,434.58 5,154.4K
10:38 6,434.23 6,434.23 6,432.77 6,432.77 10,417.0K
10:39 6,431.88 6,432.18 6,430.26 6,430.26 9,521.8K
10:40 6,430.48 6,431.07 6,430.13 6,430.13 1,928.7K
10:41 6,429.47 6,431.66 6,429.01 6,431.66 8,485.7K
10:42 6,429.27 6,429.78 6,428.41 6,429.78 10,651.8K
10:43 6,429.75 6,429.75 6,427.29 6,427.29 9,959.0K
10:44 6,427.78 6,429.90 6,427.78 6,429.90 4,353.3K
10:45 6,429.96 6,430.24 6,429.91 6,430.24 1,736.7K
10:46 6,429.63 6,430.41 6,429.63 6,430.41 9,508.9K
10:47 6,429.79 6,430.20 6,429.50 6,429.50 2,359.8K
10:48 6,429.80 6,431.11 6,429.79 6,430.21 6,718.2K
10:49 6,429.69 6,430.09 6,429.24 6,430.09 11,281.1K
10:50 6,430.18 6,430.82 6,429.60 6,430.82 5,159.9K
10:51 6,430.82 6,430.85 6,430.20 6,430.20 1,252.2K
10:52 6,429.96 6,429.96 6,428.93 6,428.93 2,068.7K
10:53 6,428.27 6,429.00 6,428.27 6,429.00 4,440.1K
10:54 6,429.14 6,429.93 6,428.25 6,429.06 11,929.1K
10:55 6,429.36 6,429.36 6,428.82 6,428.82 3,058.5K
10:56 6,427.80 6,427.80 6,426.29 6,426.55 5,390.2K
10:57 6,426.74 6,427.19 6,426.74 6,427.19 5,925.8K
10:58 6,427.63 6,428.60 6,427.54 6,428.60 3,287.7K
10:59 6,429.17 6,429.17 6,425.78 6,425.78 3,320.4K
11:00 6,424.87 6,424.87 6,421.50 6,421.97 5,881.8K
11:01 6,422.04 6,422.56 6,421.74 6,422.22 3,996.3K
11:02 6,421.80 6,422.24 6,421.43 6,421.43 8,391.2K
11:03 6,415.82 6,415.90 6,414.12 6,414.12 26,881.8K
11:04 6,414.26 6,414.26 6,413.08 6,413.33 19,078.6K
11:05 6,414.19 6,418.53 6,414.19 6,418.53 7,714.0K
11:06 6,418.14 6,418.75 6,418.14 6,418.75 2,928.8K
11:07 6,419.12 6,419.37 6,418.05 6,418.58 4,179.5K
11:08 6,418.48 6,418.48 6,417.67 6,417.79 4,818.2K
11:09 6,418.16 6,418.16 6,417.00 6,417.00 2,614.2K
11:10 6,415.14 6,415.75 6,415.14 6,415.62 10,004.6K
11:11 6,414.51 6,414.51 6,411.18 6,411.18 11,555.8K
11:12 6,410.29 6,410.29 6,406.99 6,406.99 7,428.0K
11:13 6,407.78 6,407.78 6,404.35 6,404.35 26,397.0K
11:14 6,403.28 6,403.28 6,402.81 6,402.81 38,266.7K
11:15 6,402.35 6,402.35 6,401.34 6,401.34 14,964.4K
11:16 6,401.28 6,401.50 6,400.63 6,400.63 28,565.1K
11:17 6,402.05 6,403.70 6,402.05 6,403.70 16,423.8K
11:18 6,404.76 6,404.76 6,404.08 6,404.08 8,817.5K
11:19 6,404.15 6,404.71 6,401.57 6,401.57 8,261.7K
11:20 6,400.40 6,400.40 6,398.98 6,398.98 5,227.1K
11:21 6,399.63 6,400.82 6,398.71 6,400.82 16,968.6K
11:22 6,399.59 6,399.87 6,399.03 6,399.87 25,443.2K
11:23 6,400.30 6,400.93 6,400.30 6,400.93 13,675.0K
11:24 6,401.24 6,403.19 6,401.24 6,402.60 15,503.2K
11:25 6,404.47 6,404.73 6,404.47 6,404.48 35,958.9K
11:26 6,404.29 6,404.92 6,404.03 6,404.03 12,718.7K
11:27 6,401.37 6,402.26 6,401.37 6,402.26 22,602.5K
11:28 6,402.60 6,403.36 6,401.42 6,401.42 16,787.8K
11:29 6,402.14 6,404.61 6,402.14 6,404.61 8,218.2K
11:30 6,404.43 6,404.59 6,403.02 6,403.02 7,064.4K
11:31 6,403.40 6,403.40 6,401.68 6,402.22 10,926.6K
11:32 6,402.74 6,402.74 6,401.66 6,402.38 4,964.6K
11:33 6,402.72 6,402.76 6,401.05 6,401.24 9,243.6K
11:34 6,401.80 6,401.80 6,398.19 6,398.19 17,577.5K
11:35 6,393.65 6,393.65 6,392.57 6,392.92 40,095.2K
11:36 6,392.76 6,393.92 6,392.76 6,393.92 14,271.2K
11:37 6,393.54 6,395.38 6,393.54 6,395.38 16,980.0K
11:38 6,394.98 6,396.31 6,394.52 6,396.31 8,959.2K
11:39 6,396.87 6,399.01 6,396.87 6,398.45 18,519.6K
11:40 6,399.34 6,399.81 6,398.30 6,399.81 12,662.3K
11:41 6,399.88 6,400.77 6,399.88 6,400.73 13,594.6K
11:42 6,400.89 6,400.89 6,399.54 6,399.54 3,810.0K
11:43 6,399.22 6,399.22 6,396.10 6,396.58 10,103.3K
11:44 6,397.10 6,399.31 6,397.10 6,399.31 7,882.6K
11:45 6,399.41 6,399.41 6,397.29 6,397.29 10,644.7K
11:46 6,397.67 6,397.80 6,396.94 6,397.80 18,926.3K
11:47 6,397.48 6,399.25 6,397.48 6,398.14 3,758.5K
11:48 6,398.37 6,398.37 6,397.65 6,398.16 2,115.8K
11:49 6,397.49 6,397.49 6,395.58 6,396.52 9,427.3K
11:50 6,396.61 6,397.66 6,396.61 6,397.66 4,078.8K
11:51 6,396.96 6,396.96 6,393.89 6,393.89 29,592.1K
11:52 6,392.76 6,394.24 6,391.24 6,391.24 39,666.0K
11:53 6,390.15 6,390.15 6,388.10 6,388.89 12,753.5K
11:54 6,388.00 6,388.00 6,386.58 6,387.35 14,490.8K
11:55 6,386.89 6,387.06 6,386.35 6,387.06 6,940.4K
11:56 6,388.55 6,389.70 6,388.55 6,389.70 15,248.3K
11:57 6,390.36 6,391.87 6,390.27 6,390.27 13,742.4K
11:58 6,390.36 6,390.36 6,386.54 6,386.54 14,397.3K
11:59 6,383.92 6,384.02 6,383.04 6,383.04 31,234.2K
12:00 6,383.98 6,386.22 6,381.09 6,381.09 45,022.9K
12:01 6,379.52 6,381.55 6,379.52 6,381.55 33,796.4K
12:02 6,385.08 6,388.06 6,385.08 6,388.06 19,010.8K
12:03 6,386.17 6,389.09 6,386.17 6,389.09 15,630.8K
12:04 6,389.24 6,390.08 6,389.24 6,389.73 12,425.2K
12:05 6,390.02 6,392.03 6,390.02 6,392.03 11,899.1K
12:06 6,391.22 6,391.77 6,391.00 6,391.77 28,721.5K
12:07 6,391.63 6,393.40 6,391.62 6,393.40 5,556.2K
12:08 6,392.70 6,396.79 6,392.70 6,396.79 12,851.4K
12:09 6,397.54 6,400.36 6,397.54 6,400.36 20,502.9K
12:10 6,398.01 6,398.01 6,395.26 6,397.57 15,132.1K
12:11 6,398.24 6,398.57 6,392.85 6,393.14 35,917.0K
12:12 6,393.46 6,393.54 6,392.91 6,393.54 17,423.8K
12:13 6,393.97 6,394.86 6,393.12 6,393.35 8,513.1K
12:14 6,394.00 6,394.00 6,391.60 6,391.60 14,043.3K
12:15 6,393.13 6,393.13 6,386.46 6,386.46 21,540.8K
12:16 6,381.86 6,386.00 6,381.86 6,386.00 17,418.6K
12:17 6,386.51 6,388.90 6,386.51 6,388.75 8,129.1K
12:18 6,389.34 6,393.59 6,389.34 6,393.59 13,161.4K
12:19 6,393.54 6,396.59 6,393.54 6,396.59 22,412.0K
12:20 6,397.45 6,404.00 6,397.45 6,404.00 25,479.5K
12:21 6,404.24 6,404.85 6,403.33 6,403.33 17,848.5K
12:22 6,403.79 6,403.79 6,401.29 6,401.29 20,781.5K
12:23 6,398.15 6,401.68 6,398.15 6,401.68 20,331.0K
12:24 6,399.75 6,399.75 6,398.16 6,398.16 21,312.2K
12:25 6,399.16 6,402.26 6,399.16 6,401.00 9,681.4K
12:26 6,401.41 6,401.63 6,400.70 6,401.63 7,837.3K
12:27 6,401.45 6,401.55 6,400.87 6,400.87 11,458.0K
12:28 6,401.74 6,401.74 6,398.63 6,398.84 13,714.5K
12:29 6,401.89 6,402.30 6,401.32 6,401.32 3,691.1K
12:30 6,402.19 6,402.74 6,400.27 6,400.27 7,181.8K
12:31 6,399.09 6,399.09 6,397.04 6,397.98 24,783.9K
12:32 6,398.99 6,402.58 6,398.99 6,402.58 11,299.4K
12:33 6,397.71 6,398.56 6,397.58 6,398.42 14,242.8K
12:34 6,399.51 6,399.51 6,396.82 6,396.82 4,941.5K
12:35 6,396.92 6,397.75 6,396.92 6,397.48 2,395.2K
12:36 6,396.02 6,396.87 6,395.26 6,395.26 14,622.0K
12:37 6,395.75 6,395.75 6,395.12 6,395.57 10,988.4K
12:38 6,397.68 6,397.68 6,394.69 6,394.69 14,201.5K
12:39 6,394.93 6,394.93 6,392.12 6,392.85 8,898.4K
12:40 6,391.51 6,391.77 6,391.48 6,391.65 9,030.0K
12:41 6,390.39 6,395.55 6,390.39 6,395.55 6,939.6K
12:42 6,394.69 6,394.69 6,391.47 6,392.79 10,129.0K
12:43 6,391.41 6,393.35 6,390.98 6,390.98 13,121.3K
12:44 6,389.53 6,394.21 6,389.15 6,394.21 13,540.4K
12:45 6,393.13 6,393.35 6,391.31 6,391.31 8,204.3K
12:46 6,391.12 6,392.85 6,391.12 6,392.78 3,623.6K
12:47 6,391.93 6,391.93 6,389.62 6,391.06 3,927.9K
12:48 6,389.26 6,389.91 6,388.98 6,388.98 5,224.4K
12:49 6,387.42 6,388.41 6,387.30 6,387.78 12,391.9K
12:50 6,391.24 6,395.96 6,391.24 6,394.09 11,043.0K
12:51 6,395.70 6,395.70 6,391.83 6,393.45 5,713.1K
12:52 6,393.40 6,394.14 6,392.86 6,394.14 8,313.5K
12:53 6,396.77 6,396.77 6,393.55 6,393.55 19,506.2K
12:54 6,392.60 6,396.82 6,392.60 6,396.82 12,918.8K
12:55 6,397.79 6,401.07 6,397.42 6,401.07 29,745.6K
12:56 6,402.29 6,402.29 6,398.02 6,398.02 10,947.5K
12:57 6,396.70 6,399.92 6,395.80 6,399.92 14,973.5K
12:58 6,400.74 6,401.17 6,400.56 6,400.90 10,662.3K
12:59 6,400.70 6,403.08 6,397.34 6,403.08 19,502.1K
13:00 6,400.98 6,403.59 6,400.98 6,402.28 23,652.0K
13:01 6,403.49 6,407.54 6,403.49 6,407.54 58,817.0K
13:02 6,409.86 6,410.40 6,408.26 6,408.26 35,474.1K
13:03 6,409.20 6,409.20 6,406.81 6,406.81 34,290.2K
13:04 6,407.02 6,407.02 6,403.89 6,403.89 14,762.5K
13:05 6,403.39 6,403.39 6,401.29 6,401.56 11,773.3K
13:06 6,400.52 6,401.23 6,399.59 6,401.23 10,404.7K
13:07 6,398.66 6,400.55 6,398.66 6,400.55 16,108.6K
13:08 6,400.46 6,400.46 6,395.95 6,397.23 23,137.9K
13:09 6,399.43 6,399.95 6,396.40 6,396.40 15,305.5K
13:10 6,396.12 6,399.22 6,396.12 6,399.22 5,714.8K
13:11 6,399.16 6,403.40 6,399.16 6,403.40 11,133.6K
13:12 6,403.35 6,403.35 6,400.70 6,400.70 13,357.0K
13:13 6,398.87 6,398.87 6,395.50 6,395.50 10,789.5K
13:14 6,395.41 6,395.41 6,390.34 6,390.34 29,936.9K
13:15 6,387.66 6,389.01 6,386.75 6,389.01 17,578.8K
13:16 6,388.61 6,389.85 6,387.10 6,387.10 12,443.8K
13:17 6,387.08 6,387.08 6,386.28 6,386.49 11,203.7K
13:18 6,386.72 6,387.01 6,386.65 6,386.65 5,432.9K
13:19 6,385.93 6,386.27 6,385.27 6,385.27 9,948.1K
13:20 6,385.82 6,385.82 6,384.41 6,384.92 7,855.1K
13:21 6,381.72 6,385.00 6,381.72 6,385.00 17,725.5K
13:22 6,385.16 6,389.94 6,385.16 6,389.94 24,791.3K
13:23 6,390.18 6,390.18 6,388.34 6,388.82 7,941.8K
13:24 6,389.16 6,389.16 6,388.65 6,388.98 6,027.2K
13:25 6,388.58 6,388.58 6,387.16 6,387.53 9,716.1K
13:26 6,387.21 6,387.21 6,386.26 6,386.26 7,881.9K
13:27 6,385.77 6,385.89 6,385.47 6,385.85 3,261.4K
13:28 6,385.69 6,385.69 6,381.39 6,381.39 18,044.8K
13:29 6,381.57 6,385.11 6,381.57 6,385.11 16,141.7K
13:30 6,385.69 6,385.69 6,379.40 6,379.40 21,034.6K
13:31 6,378.58 6,379.07 6,378.16 6,378.16 8,715.7K
13:32 6,377.30 6,377.36 6,377.12 6,377.12 23,694.8K
13:33 6,376.54 6,376.54 6,372.16 6,372.16 46,445.7K
13:34 6,373.06 6,375.13 6,373.06 6,375.13 19,665.8K
13:35 6,375.17 6,376.70 6,374.13 6,374.93 8,139.3K
13:36 6,375.27 6,375.96 6,374.57 6,374.57 13,421.9K
13:37 6,373.89 6,373.89 6,372.98 6,372.98 5,224.8K
13:38 6,371.43 6,374.10 6,371.43 6,374.01 13,506.7K
13:39 6,373.03 6,373.03 6,371.41 6,371.41 8,261.8K
13:40 6,372.38 6,374.36 6,372.38 6,373.69 9,356.4K
13:41 6,371.09 6,372.52 6,371.09 6,372.44 19,074.6K
13:42 6,371.75 6,372.00 6,369.65 6,372.00 23,280.8K
13:43 6,373.09 6,374.28 6,373.09 6,373.16 19,007.0K
13:44 6,373.92 6,373.92 6,372.62 6,373.67 9,735.1K
13:45 6,373.55 6,373.55 6,370.93 6,372.50 9,179.4K
13:46 6,372.83 6,373.18 6,371.11 6,371.89 5,816.6K
13:47 6,371.18 6,371.45 6,369.55 6,371.45 26,711.6K
13:48 6,370.65 6,371.54 6,370.60 6,370.60 11,060.1K
13:49 6,371.30 6,373.08 6,371.30 6,373.08 14,425.7K
13:50 6,374.39 6,375.24 6,374.39 6,375.24 8,912.1K
13:51 6,375.62 6,377.28 6,375.62 6,377.28 7,758.6K
13:52 6,376.62 6,376.62 6,373.67 6,373.67 9,912.1K
13:53 6,374.05 6,374.09 6,373.55 6,373.55 8,977.4K
13:54 6,374.18 6,374.77 6,374.18 6,374.73 12,958.9K
13:55 6,374.90 6,375.00 6,374.34 6,374.34 6,120.6K
13:56 6,374.72 6,374.77 6,372.70 6,372.70 5,336.7K
13:57 6,372.77 6,373.34 6,372.77 6,373.15 3,748.2K
13:58 6,373.63 6,373.63 6,372.55 6,373.51 9,196.3K
13:59 6,374.23 6,374.23 6,374.00 6,374.00 7,947.0K
14:00 6,373.49 6,374.24 6,373.49 6,373.80 3,163.1K
14:01 6,374.12 6,374.12 6,373.17 6,373.20 10,475.5K
14:02 6,373.12 6,373.64 6,373.12 6,373.43 4,812.6K
14:03 6,373.92 6,373.92 6,373.05 6,373.72 2,368.1K
14:04 6,374.15 6,375.52 6,374.15 6,375.52 10,735.3K
14:05 6,375.58 6,377.14 6,375.50 6,377.14 8,490.7K
14:06 6,376.45 6,376.45 6,373.84 6,374.77 21,895.6K
14:07 6,376.77 6,376.92 6,372.64 6,372.64 25,288.3K
14:08 6,372.51 6,372.51 6,371.87 6,371.87 22,390.5K
14:09 6,372.36 6,372.61 6,372.34 6,372.57 8,867.3K
14:10 6,372.38 6,373.86 6,372.38 6,373.66 9,018.0K
14:11 6,372.85 6,373.17 6,372.85 6,372.94 7,503.1K
14:12 6,373.33 6,373.33 6,370.97 6,370.97 17,020.9K
14:13 6,371.31 6,371.31 6,366.94 6,367.22 27,507.4K
14:14 6,368.15 6,377.99 6,368.15 6,377.99 44,998.0K
14:15 6,382.00 6,382.11 6,380.87 6,380.87 34,139.8K
14:16 6,380.70 6,380.70 6,378.33 6,378.33 5,382.3K
14:17 6,378.34 6,378.34 6,376.94 6,378.20 5,941.6K
14:18 6,378.30 6,378.30 6,376.50 6,376.54 13,170.9K
14:19 6,376.56 6,376.56 6,376.21 6,376.21 35,856.0K
14:20 6,377.78 6,377.78 6,368.87 6,368.87 42,893.4K
14:21 6,369.68 6,370.65 6,369.40 6,369.40 12,037.1K
14:22 6,369.62 6,370.39 6,369.53 6,370.39 4,139.4K
14:23 6,369.80 6,369.80 6,369.36 6,369.50 4,086.4K
14:24 6,369.11 6,369.11 6,368.58 6,368.76 13,570.9K
14:25 6,369.24 6,369.24 6,367.52 6,369.14 11,185.3K
14:26 6,369.04 6,369.04 6,367.72 6,368.46 10,040.0K
14:27 6,368.44 6,368.44 6,366.89 6,366.89 15,097.4K
14:28 6,367.22 6,367.22 6,363.73 6,364.78 32,573.5K
14:29 6,365.32 6,365.74 6,363.81 6,363.81 13,998.9K
14:30 6,363.03 6,363.03 6,361.35 6,361.35 16,359.5K
14:31 6,361.41 6,362.02 6,360.70 6,362.02 7,438.2K
14:32 6,362.35 6,363.50 6,362.17 6,363.19 7,431.0K
14:33 6,364.16 6,364.68 6,363.88 6,364.05 4,119.0K
14:34 6,363.90 6,364.04 6,361.25 6,361.25 7,547.5K
14:35 6,361.77 6,361.77 6,360.78 6,361.24 7,962.0K
14:36 6,362.17 6,363.80 6,362.17 6,363.80 15,832.9K
14:37 6,363.99 6,363.99 6,362.79 6,362.79 11,072.3K
14:38 6,362.65 6,362.71 6,362.06 6,362.06 11,528.6K
14:39 6,360.60 6,360.60 6,359.32 6,359.32 13,418.4K
14:40 6,359.35 6,359.86 6,358.74 6,358.74 6,254.3K
14:41 6,357.99 6,359.01 6,357.99 6,358.94 3,436.8K
14:42 6,358.93 6,358.93 6,358.30 6,358.30 5,621.6K
14:43 6,356.19 6,356.54 6,354.47 6,354.47 39,376.9K
14:44 6,353.15 6,353.15 6,350.25 6,350.25 42,054.5K
14:45 6,349.98 6,349.98 6,345.89 6,347.02 56,408.6K
14:46 6,347.30 6,353.47 6,347.30 6,353.43 23,461.7K
14:47 6,360.39 6,363.17 6,360.39 6,363.17 36,170.1K
14:48 6,375.29 6,375.29 6,374.30 6,374.30 55,985.8K
14:49 6,374.30 6,375.03 6,372.51 6,372.51 21,316.7K
14:50 6,371.74 6,376.03 6,371.74 6,376.03 11,114.9K
14:51 6,376.74 6,377.16 6,376.43 6,377.16 23,060.3K
14:52 6,377.65 6,377.65 6,375.23 6,375.23 15,520.9K
14:53 6,374.71 6,376.82 6,374.71 6,376.82 3,616.3K
14:54 6,376.53 6,376.53 6,372.78 6,375.40 12,783.7K
14:55 6,375.80 6,376.43 6,375.78 6,376.43 16,420.5K
14:56 6,376.32 6,379.80 6,376.22 6,379.80 22,609.9K
14:57 6,380.07 6,389.38 6,380.07 6,389.38 43,639.7K
14:58 6,390.89 6,392.94 6,390.81 6,390.81 32,698.9K
14:59 6,392.02 6,395.03 6,392.02 6,394.32 87,015.7K
15:00 6,397.50 6,397.50 6,394.73 6,394.73 17,378.3K
15:01 6,393.78 6,393.78 6,383.11 6,383.11 34,471.8K
15:02 6,387.45 6,387.59 6,386.43 6,386.43 13,271.6K
15:03 6,386.54 6,387.49 6,386.54 6,386.83 5,646.6K
15:04 6,386.74 6,388.72 6,386.74 6,388.01 5,026.6K
15:05 6,388.55 6,388.55 6,387.89 6,387.89 4,859.0K
15:06 6,388.16 6,388.16 6,387.15 6,387.15 16,552.9K
15:07 6,386.92 6,386.92 6,385.47 6,385.47 3,848.3K
15:08 6,385.25 6,385.82 6,384.83 6,385.82 11,200.6K
15:09 6,386.33 6,386.60 6,385.82 6,386.16 12,604.4K
15:10 6,386.11 6,386.32 6,385.44 6,385.44 4,490.1K
15:11 6,385.61 6,385.61 6,383.58 6,383.58 18,550.9K
15:12 6,383.14 6,383.62 6,382.88 6,383.62 6,167.3K
15:13 6,383.52 6,383.52 6,382.77 6,382.85 3,685.8K
15:14 6,382.98 6,382.98 6,378.49 6,378.49 10,988.6K
15:15 6,378.28 6,378.28 6,376.84 6,377.42 9,776.9K
15:16 6,376.17 6,376.17 6,374.07 6,374.07 18,456.2K
15:17 6,374.07 6,374.90 6,374.07 6,374.90 37,861.9K
15:18 6,375.66 6,378.75 6,375.66 6,378.75 14,079.1K
15:19 6,379.53 6,380.38 6,379.53 6,380.11 6,611.3K
15:20 6,381.66 6,381.66 6,380.45 6,380.58 6,451.0K
15:21 6,380.33 6,380.33 6,379.94 6,380.19 14,131.1K
15:22 6,380.77 6,381.21 6,380.77 6,381.01 7,811.2K
15:23 6,380.42 6,381.08 6,380.28 6,381.05 4,889.2K
15:24 6,381.69 6,382.50 6,381.69 6,382.10 3,973.4K
15:25 6,381.96 6,382.32 6,381.23 6,381.45 3,139.3K
15:26 6,381.39 6,381.42 6,381.12 6,381.12 2,349.3K
15:27 6,381.24 6,381.24 6,379.58 6,379.58 3,318.7K
15:28 6,379.41 6,384.48 6,379.41 6,384.48 18,764.0K
15:29 6,385.22 6,386.34 6,385.22 6,386.30 11,673.8K
15:30 6,386.99 6,389.13 6,386.99 6,389.13 11,079.5K
15:31 6,389.18 6,389.20 6,385.93 6,385.93 11,692.5K
15:32 6,385.59 6,385.59 6,384.73 6,385.36 6,298.4K
15:33 6,385.94 6,387.82 6,385.94 6,387.82 10,044.0K
15:34 6,388.27 6,388.77 6,387.55 6,387.89 10,676.1K
15:35 6,388.60 6,389.50 6,388.40 6,389.50 7,051.6K
15:36 6,389.27 6,393.75 6,389.27 6,393.75 10,501.4K
15:37 6,394.15 6,394.17 6,393.50 6,393.50 8,551.1K
15:38 6,393.17 6,393.17 6,389.84 6,389.99 9,609.1K
15:39 6,389.88 6,389.88 6,384.47 6,384.81 8,735.8K
15:40 6,386.52 6,387.16 6,386.15 6,387.16 17,828.8K
15:41 6,387.21 6,387.21 6,385.60 6,385.87 8,283.2K
15:42 6,385.76 6,385.76 6,384.23 6,384.40 5,074.6K
15:43 6,384.14 6,384.14 6,382.85 6,382.85 6,979.6K
15:44 6,382.75 6,382.75 6,380.12 6,380.12 6,029.6K
15:45 6,380.98 6,381.07 6,380.83 6,381.07 12,256.2K
15:46 6,380.98 6,380.98 6,380.52 6,380.68 6,608.5K
15:47 6,380.79 6,382.00 6,380.79 6,381.97 3,789.2K
15:48 6,382.47 6,382.61 6,381.99 6,381.99 3,156.5K
15:49 6,382.01 6,382.71 6,381.35 6,382.71 6,579.3K
15:50 6,383.60 6,383.60 6,382.62 6,382.77 12,890.7K
15:51 6,383.28 6,384.10 6,383.28 6,383.43 5,596.1K
15:52 6,383.42 6,383.59 6,381.67 6,381.67 15,506.3K
15:53 6,381.79 6,382.44 6,381.74 6,382.44 7,547.2K
15:54 6,383.52 6,389.05 6,383.52 6,389.05 17,287.2K
15:55 6,389.15 6,389.44 6,387.82 6,387.82 7,632.1K
15:56 6,388.23 6,389.33 6,388.23 6,389.33 18,106.1K
15:57 6,387.68 6,387.68 6,382.27 6,382.27 5,796.9K
15:58 6,382.80 6,382.92 6,382.38 6,382.38 4,161.4K
15:59 6,381.91 6,382.36 6,381.37 6,382.21 4,027.5K
16:00 6,382.32 6,382.48 6,381.72 6,381.72 4,015.7K
16:01 6,380.25 6,380.47 6,380.02 6,380.02 6,077.1K
16:02 6,381.16 6,381.74 6,381.16 6,381.31 6,470.6K
16:03 6,381.09 6,381.95 6,381.09 6,381.95 4,717.8K
16:04 6,382.37 6,382.85 6,382.37 6,382.85 4,181.6K
16:05 6,382.42 6,383.05 6,382.37 6,383.05 3,189.5K
16:06 6,383.40 6,383.40 6,381.95 6,381.95 4,516.7K
16:07 6,382.83 6,383.51 6,382.30 6,383.51 8,978.6K
16:08 6,383.95 6,383.95 6,379.43 6,379.43 10,158.7K
16:09 6,374.32 6,375.28 6,373.43 6,375.28 38,131.0K
16:10 6,375.08 6,377.30 6,375.08 6,377.30 11,445.9K
16:11 6,377.94 6,381.97 6,377.94 6,381.97 4,418.4K
16:12 6,381.67 6,382.08 6,381.50 6,382.08 5,894.6K
16:13 6,382.56 6,382.95 6,382.56 6,382.91 7,282.8K
16:14 6,382.97 6,383.70 6,382.97 6,383.70 7,636.0K
16:15 6,383.25 6,384.31 6,383.25 6,384.31 6,203.7K
16:16 6,383.65 6,384.08 6,383.65 6,384.08 2,010.9K
16:17 6,384.46 6,385.65 6,384.46 6,385.65 8,595.1K
16:18 6,386.01 6,386.47 6,385.83 6,386.47 10,949.6K
16:19 6,386.06 6,390.84 6,386.06 6,390.84 12,146.4K
16:20 6,391.04 6,392.85 6,391.04 6,392.85 13,782.6K
16:21 6,392.28 6,392.52 6,391.63 6,391.63 8,863.7K
16:22 6,391.07 6,391.07 6,389.48 6,390.14 7,727.2K
16:23 6,390.33 6,390.42 6,389.67 6,390.42 2,600.7K
16:24 6,390.90 6,391.37 6,390.65 6,390.65 2,460.4K
16:25 6,390.77 6,391.30 6,387.13 6,387.13 6,681.3K
16:26 6,387.11 6,387.11 6,384.75 6,384.75 7,289.2K
16:27 6,385.34 6,387.76 6,385.30 6,387.76 2,925.0K
16:28 6,387.84 6,390.24 6,387.84 6,388.55 12,210.7K
16:29 6,388.71 6,392.47 6,388.68 6,392.47 7,406.0K
16:30 6,393.04 6,394.30 6,392.82 6,392.82 8,875.6K
16:31 6,391.65 6,391.65 6,391.33 6,391.55 1,704.3K
16:32 6,391.82 6,392.16 6,391.62 6,391.62 1,044.6K
16:33 6,392.10 6,392.19 6,391.95 6,391.99 1,102.2K
16:34 6,391.90 6,392.34 6,391.05 6,392.34 4,555.4K
16:35 6,392.32 6,392.32 6,390.92 6,391.67 10,395.0K
16:36 6,391.21 6,391.68 6,390.84 6,390.84 4,136.4K
16:37 6,391.39 6,391.75 6,391.19 6,391.20 10,069.8K
16:38 6,391.31 6,391.31 6,390.14 6,390.40 4,579.0K
16:39 6,389.84 6,390.11 6,388.75 6,390.11 10,247.8K
16:40 6,390.94 6,390.94 6,389.92 6,390.78 8,883.6K
16:41 6,390.69 6,390.69 6,389.78 6,389.80 3,663.5K
16:42 6,390.04 6,390.04 6,389.10 6,389.10 2,503.8K
16:43 6,388.81 6,389.87 6,388.81 6,388.96 1,988.1K
16:44 6,389.20 6,389.43 6,388.57 6,389.43 1,320.6K
16:45 6,389.58 6,389.58 6,386.97 6,386.97 6,764.5K
16:46 6,387.18 6,387.18 6,386.11 6,386.11 3,364.6K
16:47 6,385.50 6,386.01 6,385.26 6,385.56 6,114.9K
16:48 6,385.68 6,386.25 6,385.68 6,386.25 2,469.5K
16:49 6,386.40 6,386.40 6,385.48 6,386.12 5,666.4K
16:50 6,386.05 6,387.91 6,386.05 6,387.62 19,138.2K
16:51 6,388.06 6,388.06 6,386.89 6,387.77 20,907.2K
16:52 6,386.14 6,386.14 6,383.54 6,383.54 11,841.8K
16:53 6,383.02 6,383.91 6,382.56 6,383.74 38,020.4K
16:54 6,382.63 6,382.89 6,381.21 6,381.21 3,829.9K
16:55 6,379.63 6,379.97 6,379.43 6,379.43 14,085.4K
16:56 6,379.06 6,379.06 6,378.28 6,378.32 7,811.4K
16:57 6,378.38 6,378.38 6,377.22 6,377.41 7,524.3K
16:58 6,377.63 6,378.14 6,376.72 6,376.72 8,540.4K
16:59 6,376.94 6,376.94 6,375.17 6,375.63 16,716.7K
17:00 6,376.46 6,376.84 6,376.40 6,376.40 10,757.6K
17:01 6,375.95 6,375.95 6,374.95 6,375.13 9,360.0K
17:02 6,375.71 6,375.71 6,373.28 6,373.28 16,369.1K
17:03 6,372.92 6,373.08 6,372.16 6,372.35 18,265.5K
17:04 6,372.61 6,372.61 6,370.67 6,370.67 38,574.3K
17:05 6,370.45 6,371.18 6,370.45 6,371.18 1,797.9K
17:06 6,371.16 6,372.11 6,370.93 6,370.93 13,191.0K
17:07 6,371.07 6,371.29 6,370.90 6,370.90 2,679.3K
17:08 6,370.53 6,371.01 6,370.53 6,370.85 4,370.3K
17:09 6,370.93 6,370.93 6,370.29 6,370.29 13,330.1K
17:10 6,369.85 6,369.97 6,365.01 6,365.01 18,835.5K
17:11 6,364.87 6,364.96 6,361.56 6,361.56 30,713.5K
17:12 6,358.68 6,358.68 6,356.48 6,356.90 51,928.9K
17:13 6,358.78 6,360.06 6,358.78 6,359.95 10,311.2K
17:14 6,359.13 6,359.68 6,359.13 6,359.68 10,916.5K
17:15 6,360.93 6,362.45 6,360.90 6,360.95 19,423.8K
17:16 6,359.54 6,359.64 6,359.41 6,359.41 14,208.6K
17:17 6,359.82 6,359.82 6,359.52 6,359.81 2,913.6K
17:18 6,359.74 6,359.74 6,358.16 6,359.17 19,912.9K
17:19 6,358.76 6,359.54 6,358.56 6,358.56 13,188.6K
17:20 6,357.11 6,357.11 6,356.55 6,356.97 39,734.7K
17:21 6,355.13 6,356.75 6,355.13 6,356.75 15,945.8K
17:22 6,356.77 6,358.16 6,356.77 6,358.16 16,098.5K
17:23 6,358.12 6,359.46 6,357.85 6,359.46 6,522.1K
17:24 6,359.25 6,359.65 6,358.96 6,359.65 3,183.8K
17:25 6,359.25 6,359.25 6,355.29 6,355.29 11,597.3K
17:26 6,354.64 6,354.64 6,352.05 6,352.05 34,420.8K
17:27 6,348.95 6,351.38 6,347.96 6,351.38 36,116.1K
17:28 6,356.62 6,356.62 6,352.60 6,352.60 27,604.7K
17:29 6,352.31 6,352.31 6,351.69 6,351.69 12,493.6K
17:30 6,351.64 6,354.31 6,351.64 6,353.60 29,280.8K
17:31 6,353.43 6,355.54 6,353.43 6,355.54 48,913.2K
17:32 6,355.46 6,356.54 6,355.46 6,356.54 12,701.9K
17:33 6,356.42 6,356.42 6,354.96 6,354.99 12,024.2K
17:34 6,354.92 6,354.92 6,343.72 6,343.72 50,411.0K
17:35 6,344.43 6,344.59 6,344.34 6,344.44 16,248.2K
17:36 6,343.87 6,345.14 6,343.87 6,344.80 19,391.8K
17:37 6,344.28 6,345.04 6,344.28 6,344.64 12,403.4K
17:38 6,343.20 6,346.87 6,343.20 6,346.87 23,606.8K
17:39 6,346.27 6,346.27 6,344.90 6,345.99 18,244.1K
17:40 6,344.63 6,344.63 6,340.77 6,340.98 45,940.5K
17:41 6,340.39 6,340.39 6,338.81 6,339.19 7,287.0K
17:42 6,338.87 6,338.87 6,338.28 6,338.28 5,310.3K
17:43 6,338.15 6,338.15 6,328.42 6,328.42 144,247.0K
17:44 6,324.06 6,324.75 6,320.58 6,320.58 120,083.6K
17:45 6,318.64 6,321.82 6,318.64 6,321.82 89,747.5K
17:46 6,323.90 6,326.00 6,323.90 6,325.34 46,774.2K
17:47 6,326.03 6,327.71 6,325.82 6,325.82 14,519.1K
17:48 6,324.97 6,329.09 6,324.97 6,329.09 38,106.5K
17:49 6,329.80 6,329.80 6,327.97 6,327.97 15,380.3K
17:50 6,327.96 6,329.14 6,327.96 6,328.24 10,106.4K
17:51 6,328.27 6,328.27 6,325.60 6,325.60 12,581.8K
17:52 6,325.22 6,325.66 6,323.58 6,323.58 18,937.8K
17:53 6,320.43 6,320.43 6,318.40 6,318.40 19,370.3K
17:54 6,317.62 6,317.75 6,316.94 6,316.94 27,244.2K
17:55 6,317.31 6,320.09 6,317.31 6,320.09 15,080.0K
17:56 6,320.30 6,320.30 6,319.69 6,319.93 20,132.7K
17:57 6,319.76 6,321.02 6,319.76 6,320.39 9,838.1K
17:58 6,320.28 6,320.92 6,320.09 6,320.09 20,861.5K
17:59 6,320.89 6,321.22 6,320.73 6,321.03 10,333.5K
18:00 6,320.18 6,323.50 6,317.99 6,323.50 31,430.6K
18:01 6,324.83 6,326.56 6,324.83 6,325.78 31,455.7K
18:02 6,325.52 6,325.52 6,322.04 6,322.04 8,580.1K
18:03 6,321.92 6,323.20 6,321.64 6,323.18 29,542.0K
18:04 6,323.04 6,323.88 6,322.99 6,322.99 16,607.9K
18:05 6,321.77 6,321.90 6,320.50 6,320.50 22,904.8K
18:06 6,321.35 6,322.70 6,321.35 6,322.54 5,492.1K
18:07 6,322.61 6,324.65 6,322.61 6,324.65 8,220.6K
18:08 6,324.78 6,324.78 6,322.31 6,322.48 9,865.2K
18:09 6,323.07 6,323.07 6,319.96 6,319.96 10,451.4K
18:10 6,320.50 6,320.50 6,319.36 6,319.36 8,294.0K
18:11 6,318.86 6,320.60 6,318.86 6,319.20 10,236.4K
18:12 6,319.49 6,319.49 6,318.12 6,318.73 7,762.3K
18:13 6,318.19 6,318.19 6,313.11 6,313.11 40,912.4K
18:14 6,312.40 6,312.40 6,305.26 6,305.26 102,201.1K
18:15 6,302.79 6,302.79 6,301.54 6,301.54 33,904.3K
18:16 6,303.25 6,304.09 6,302.69 6,302.69 29,150.5K
18:17 6,303.22 6,304.78 6,303.22 6,304.78 43,860.3K
18:18 6,305.52 6,307.29 6,303.95 6,303.95 43,581.3K
18:19 6,300.68 6,300.68 6,295.89 6,295.89 46,396.9K
18:20 6,295.25 6,295.25 6,291.63 6,292.00 65,904.6K
18:21 6,293.33 6,294.58 6,290.29 6,290.29 64,876.9K
18:22 6,292.51 6,293.92 6,292.30 6,293.92 54,565.1K
18:23 6,292.07 6,294.25 6,292.07 6,294.25 48,999.1K
18:24 6,294.71 6,296.75 6,294.26 6,296.75 16,522.7K
18:25 6,296.58 6,296.58 6,295.29 6,295.30 32,374.6K
18:26 6,295.96 6,296.63 6,295.71 6,295.71 29,690.4K
18:27 6,295.90 6,295.95 6,292.63 6,292.63 55,565.2K
18:28 6,294.05 6,294.85 6,294.05 6,294.85 14,448.4K
18:29 6,294.28 6,296.24 6,294.28 6,296.24 24,911.8K
18:30 6,296.35 6,297.18 6,296.06 6,297.18 33,228.9K
18:31 6,297.17 6,298.31 6,297.17 6,298.31 21,945.4K
18:32 6,298.55 6,298.56 6,297.38 6,297.38 26,333.3K
18:33 6,297.89 6,298.14 6,297.28 6,298.14 12,293.4K
18:34 6,298.51 6,298.51 6,295.26 6,295.26 19,053.0K
18:35 6,294.38 6,294.62 6,294.20 6,294.62 12,586.2K
18:36 6,293.40 6,293.40 6,290.17 6,291.47 82,537.8K
18:37 6,290.73 6,291.63 6,290.34 6,290.34 20,349.3K
18:38 6,289.87 6,289.87 6,287.89 6,289.17 9,760.7K
18:39 6,289.18 6,292.18 6,289.18 6,292.18 12,209.1K
18:40 6,292.23 6,292.23 6,292.23 6,292.23 9,633.0K
18:51 6,297.10 6,297.10 6,297.10 6,297.10 15,939.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles