OMX Helsinki 25 (OMXH25)

OMXH25
🏛️ Finlandia →
11,028.04
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 5,005.48 5,005.53 5,003.84 5,004.26 300.1K
10:01 5,004.86 5,011.58 5,004.86 5,010.81 46.1K
10:02 5,010.53 5,011.13 5,008.09 5,008.62 33.0K
10:03 5,008.96 5,009.70 5,007.58 5,009.70 26.1K
10:04 5,009.74 5,009.90 5,008.66 5,009.85 17.3K
10:05 5,009.09 5,009.09 5,003.35 5,003.35 38.3K
10:06 5,004.05 5,004.75 5,003.61 5,004.72 19.2K
10:07 5,004.86 5,005.59 5,003.82 5,005.25 19.9K
10:08 5,005.48 5,006.35 5,005.27 5,005.27 28.9K
10:09 5,005.16 5,005.34 5,002.82 5,002.93 34.3K
10:10 5,003.56 5,005.71 5,002.97 5,005.71 29.5K
10:11 5,006.20 5,009.37 5,006.20 5,009.37 25.0K
10:12 5,009.93 5,013.45 5,009.93 5,013.18 20.1K
10:13 5,013.57 5,014.40 5,013.18 5,014.04 17.0K
10:14 5,013.97 5,015.03 5,013.97 5,014.62 20.9K
10:15 5,014.58 5,014.97 5,014.58 5,014.97 23.0K
10:16 5,015.24 5,016.39 5,014.90 5,016.21 12.6K
10:17 5,016.45 5,019.88 5,016.45 5,019.88 27.8K
10:18 5,019.93 5,019.93 5,019.02 5,019.33 15.6K
10:19 5,019.83 5,021.36 5,019.83 5,020.38 38.3K
10:20 5,020.68 5,021.43 5,020.68 5,021.32 27.7K
10:21 5,021.29 5,022.30 5,020.77 5,020.77 193.3K
10:22 5,020.90 5,020.90 5,020.12 5,020.36 21.7K
10:23 5,020.43 5,023.11 5,020.43 5,022.76 27.5K
10:24 5,022.56 5,023.56 5,022.56 5,022.80 20.7K
10:25 5,022.85 5,023.39 5,022.34 5,022.34 75.1K
10:26 5,022.24 5,022.24 5,020.58 5,020.93 37.8K
10:27 5,020.97 5,021.70 5,020.40 5,021.64 29.4K
10:28 5,021.70 5,025.19 5,021.70 5,025.19 23.7K
10:29 5,025.57 5,025.87 5,025.15 5,025.39 38.8K
10:30 5,025.40 5,025.40 5,022.78 5,023.57 257.5K
10:31 5,024.00 5,026.46 5,024.00 5,025.76 37.8K
10:32 5,026.00 5,026.59 5,025.80 5,026.39 16.0K
10:33 5,026.29 5,027.31 5,026.11 5,027.31 13.6K
10:34 5,026.91 5,027.03 5,025.62 5,025.68 12.3K
10:35 5,025.81 5,027.41 5,025.77 5,027.41 22.9K
10:36 5,027.44 5,028.59 5,027.44 5,028.20 26.2K
10:37 5,028.28 5,029.25 5,027.98 5,027.98 17.7K
10:38 5,028.43 5,029.07 5,028.43 5,029.03 14.0K
10:39 5,029.36 5,029.36 5,028.76 5,028.92 13.2K
10:40 5,028.73 5,028.73 5,027.20 5,027.23 13.4K
10:41 5,027.41 5,027.41 5,026.02 5,026.02 18.8K
10:42 5,026.21 5,026.87 5,026.21 5,026.60 26.6K
10:43 5,026.93 5,027.90 5,026.93 5,027.41 14.2K
10:44 5,027.65 5,027.68 5,026.52 5,026.52 16.0K
10:45 5,026.21 5,026.95 5,026.02 5,026.82 19.2K
10:46 5,026.72 5,026.85 5,025.87 5,026.85 27.6K
10:47 5,027.04 5,028.13 5,026.67 5,028.13 34.9K
10:48 5,027.97 5,028.64 5,027.60 5,028.64 26.9K
10:49 5,028.68 5,028.68 5,028.07 5,028.07 15.5K
10:50 5,026.98 5,027.19 5,026.41 5,027.16 17.8K
10:51 5,027.29 5,027.61 5,026.77 5,027.13 21.4K
10:52 5,027.00 5,027.12 5,026.08 5,026.99 29.2K
10:53 5,026.93 5,028.05 5,026.85 5,027.70 19.7K
10:54 5,027.90 5,028.00 5,027.51 5,027.89 18.6K
10:55 5,027.96 5,028.21 5,027.80 5,028.21 46.9K
10:56 5,028.33 5,028.95 5,028.33 5,028.58 10.8K
10:57 5,028.48 5,028.48 5,026.57 5,026.73 44.3K
10:58 5,026.61 5,026.92 5,026.40 5,026.92 10.4K
10:59 5,027.12 5,027.53 5,026.69 5,027.11 32.2K
11:00 5,026.94 5,028.30 5,026.43 5,028.30 22.4K
11:01 5,028.28 5,029.60 5,028.28 5,029.60 31.8K
11:02 5,029.71 5,029.96 5,029.71 5,029.79 12.8K
11:03 5,029.98 5,031.55 5,029.98 5,031.25 198.5K
11:04 5,031.22 5,031.22 5,030.25 5,030.66 16.6K
11:05 5,030.73 5,031.93 5,030.52 5,031.86 18.2K
11:06 5,031.63 5,031.63 5,029.03 5,029.03 27.6K
11:07 5,029.43 5,030.17 5,029.43 5,030.07 21.5K
11:08 5,030.37 5,031.32 5,030.37 5,031.32 11.7K
11:09 5,031.26 5,031.63 5,031.26 5,031.39 20.2K
11:10 5,030.31 5,030.31 5,028.72 5,028.72 17.1K
11:11 5,028.68 5,028.68 5,028.17 5,028.19 13.8K
11:12 5,027.73 5,027.86 5,027.22 5,027.27 17.8K
11:13 5,027.17 5,027.76 5,026.93 5,027.76 37.6K
11:14 5,027.56 5,028.35 5,027.56 5,028.35 15.2K
11:15 5,028.40 5,029.41 5,028.40 5,029.39 18.5K
11:16 5,029.45 5,031.37 5,029.45 5,031.21 47.0K
11:17 5,031.26 5,032.21 5,031.20 5,031.99 25.3K
11:18 5,032.15 5,032.68 5,031.34 5,031.48 26.4K
11:19 5,031.18 5,031.18 5,029.13 5,029.13 18.4K
11:20 5,029.03 5,030.52 5,029.03 5,030.52 43.2K
11:21 5,030.56 5,031.42 5,030.55 5,031.42 30.9K
11:22 5,031.39 5,032.03 5,031.39 5,032.03 8.9K
11:23 5,031.87 5,031.95 5,031.74 5,031.82 3.8K
11:24 5,031.66 5,032.21 5,031.40 5,031.41 19.2K
11:25 5,031.23 5,031.58 5,031.08 5,031.58 5.8K
11:26 5,031.78 5,032.32 5,031.78 5,032.05 17.5K
11:27 5,032.23 5,032.37 5,031.82 5,031.98 24.2K
11:28 5,031.52 5,031.52 5,030.47 5,031.07 118.3K
11:29 5,031.04 5,031.31 5,030.92 5,031.25 13.5K
11:30 5,031.23 5,031.23 5,029.01 5,029.01 16.9K
11:31 5,028.81 5,029.53 5,027.89 5,027.89 12.5K
11:32 5,027.63 5,027.72 5,025.91 5,025.91 26.2K
11:33 5,025.84 5,026.50 5,025.61 5,026.50 14.8K
11:34 5,026.63 5,026.98 5,026.33 5,026.61 12.0K
11:35 5,026.37 5,026.37 5,025.45 5,026.04 12.9K
11:36 5,026.20 5,027.08 5,026.09 5,027.08 21.0K
11:37 5,027.16 5,028.32 5,027.16 5,028.32 25.3K
11:38 5,028.40 5,029.84 5,028.40 5,029.84 17.4K
11:39 5,029.92 5,029.92 5,029.22 5,029.67 14.5K
11:40 5,029.36 5,029.60 5,029.31 5,029.60 2.1K
11:41 5,029.99 5,030.92 5,029.99 5,030.63 19.5K
11:42 5,030.82 5,032.02 5,030.82 5,032.02 8.2K
11:43 5,032.15 5,032.19 5,031.42 5,031.52 38.7K
11:44 5,031.58 5,031.74 5,031.39 5,031.39 27.9K
11:45 5,031.52 5,032.68 5,031.52 5,032.68 15.9K
11:46 5,032.66 5,033.67 5,032.66 5,033.67 31.4K
11:47 5,033.70 5,035.77 5,033.56 5,035.73 57.1K
11:48 5,035.62 5,036.27 5,035.37 5,035.58 29.8K
11:49 5,035.79 5,035.79 5,035.35 5,035.35 27.0K
11:50 5,035.27 5,035.27 5,034.55 5,034.86 26.6K
11:51 5,034.74 5,034.90 5,033.82 5,033.82 44.7K
11:52 5,033.98 5,033.98 5,032.12 5,032.14 25.0K
11:53 5,032.27 5,034.18 5,032.27 5,034.18 16.4K
11:54 5,034.02 5,034.37 5,033.97 5,034.11 9.5K
11:55 5,034.04 5,034.87 5,033.97 5,034.87 18.8K
11:56 5,034.92 5,035.30 5,034.76 5,034.86 10.2K
11:57 5,034.97 5,035.48 5,034.83 5,035.48 7.7K
11:58 5,035.42 5,035.42 5,035.02 5,035.29 43.9K
11:59 5,035.46 5,035.70 5,034.33 5,034.33 18.6K
12:00 5,034.23 5,034.52 5,034.01 5,034.40 25.7K
12:01 5,034.38 5,034.99 5,034.27 5,034.99 8.8K
12:02 5,034.98 5,035.17 5,032.67 5,032.67 17.1K
12:03 5,032.65 5,032.65 5,031.87 5,032.18 23.2K
12:04 5,032.31 5,032.46 5,032.00 5,032.01 14.7K
12:05 5,032.28 5,033.71 5,031.14 5,031.73 798.8K
12:06 5,031.89 5,034.22 5,031.74 5,033.37 186.9K
12:07 5,033.47 5,034.84 5,033.42 5,034.54 30.1K
12:08 5,034.81 5,035.60 5,034.73 5,035.02 39.6K
12:09 5,034.83 5,034.83 5,034.29 5,034.61 17.7K
12:10 5,034.75 5,045.03 5,034.75 5,044.62 120.7K
12:11 5,045.28 5,050.38 5,045.28 5,045.79 92.5K
12:12 5,045.98 5,046.37 5,042.05 5,042.10 31.3K
12:13 5,041.56 5,042.25 5,040.05 5,040.05 18.0K
12:14 5,039.53 5,039.53 5,037.84 5,037.84 13.8K
12:15 5,037.96 5,038.09 5,036.61 5,036.96 46.9K
12:16 5,037.04 5,037.45 5,035.69 5,036.04 39.6K
12:17 5,036.22 5,036.42 5,035.19 5,035.57 53.5K
12:18 5,035.34 5,035.34 5,034.11 5,034.11 21.0K
12:19 5,034.08 5,035.57 5,033.99 5,035.57 17.2K
12:20 5,035.36 5,035.91 5,035.36 5,035.91 9.8K
12:21 5,036.43 5,036.61 5,035.82 5,035.97 24.1K
12:22 5,036.23 5,036.31 5,035.96 5,036.05 20.8K
12:23 5,036.24 5,037.81 5,036.11 5,037.79 16.2K
12:24 5,037.78 5,037.78 5,036.40 5,036.80 10.0K
12:25 5,036.51 5,037.95 5,036.42 5,037.90 12.8K
12:26 5,038.00 5,038.28 5,037.92 5,037.94 9.4K
12:27 5,037.75 5,037.92 5,037.64 5,037.76 16.6K
12:28 5,037.82 5,037.86 5,036.77 5,036.77 18.2K
12:29 5,036.70 5,036.70 5,036.45 5,036.45 8.2K
12:30 5,036.43 5,036.44 5,035.88 5,036.11 16.2K
12:31 5,036.30 5,036.54 5,035.92 5,036.08 53.8K
12:32 5,035.81 5,036.28 5,035.81 5,035.81 8.6K
12:33 5,035.71 5,036.51 5,035.71 5,036.45 9.0K
12:34 5,036.41 5,036.69 5,036.18 5,036.23 2.0K
12:35 5,036.27 5,036.27 5,034.13 5,034.13 21.1K
12:36 5,033.97 5,034.58 5,033.97 5,034.38 10.0K
12:37 5,034.33 5,036.06 5,034.33 5,036.06 14.6K
12:38 5,036.24 5,037.12 5,035.93 5,037.01 18.7K
12:39 5,036.95 5,038.65 5,036.95 5,038.65 31.2K
12:40 5,038.82 5,038.93 5,038.20 5,038.44 26.3K
12:41 5,038.38 5,040.17 5,038.38 5,040.17 13.3K
12:42 5,039.85 5,040.56 5,039.85 5,040.03 14.9K
12:43 5,039.95 5,040.01 5,039.56 5,039.56 5.9K
12:44 5,039.53 5,039.94 5,039.31 5,039.31 22.7K
12:45 5,039.25 5,039.38 5,038.16 5,038.16 19.2K
12:46 5,038.07 5,038.18 5,037.78 5,037.97 12.4K
12:47 5,037.73 5,037.91 5,037.41 5,037.52 14.7K
12:48 5,037.34 5,037.34 5,036.79 5,036.79 4.4K
12:49 5,036.42 5,036.42 5,035.76 5,035.96 13.3K
12:50 5,036.14 5,036.23 5,035.92 5,035.92 0.6K
12:51 5,035.75 5,036.56 5,035.75 5,036.39 19.2K
12:52 5,036.57 5,036.57 5,035.81 5,035.81 19.5K
12:53 5,035.76 5,036.30 5,035.71 5,036.30 14.6K
12:54 5,036.35 5,036.43 5,035.27 5,035.27 18.9K
12:55 5,035.03 5,035.89 5,034.84 5,035.89 25.9K
12:56 5,036.02 5,036.67 5,035.79 5,036.67 7.6K
12:57 5,036.71 5,036.71 5,036.49 5,036.65 6.2K
12:58 5,036.47 5,036.47 5,036.15 5,036.42 24.1K
12:59 5,036.45 5,036.62 5,036.26 5,036.44 3.7K
13:00 5,036.26 5,036.26 5,035.26 5,035.47 10.8K
13:01 5,035.45 5,035.98 5,035.41 5,035.41 45.4K
13:02 5,035.49 5,035.49 5,034.20 5,034.20 22.6K
13:03 5,034.06 5,034.06 5,033.72 5,033.88 3.3K
13:04 5,034.24 5,034.24 5,033.14 5,033.50 13.9K
13:05 5,033.47 5,033.48 5,032.60 5,032.60 16.3K
13:06 5,032.96 5,033.23 5,032.96 5,033.17 6.8K
13:07 5,032.99 5,033.07 5,031.84 5,031.84 48.3K
13:08 5,032.20 5,032.20 5,029.97 5,030.00 31.4K
13:09 5,029.97 5,030.28 5,029.59 5,030.28 6.0K
13:10 5,030.47 5,030.73 5,030.33 5,030.49 15.4K
13:11 5,030.59 5,030.74 5,028.68 5,028.91 8.6K
13:12 5,028.92 5,029.14 5,028.69 5,028.95 4.2K
13:13 5,029.02 5,029.39 5,028.95 5,029.26 4.4K
13:14 5,029.23 5,029.30 5,028.96 5,029.30 23.9K
13:15 5,029.29 5,029.47 5,029.02 5,029.28 8.7K
13:16 5,029.45 5,029.61 5,029.24 5,029.27 27.9K
13:17 5,028.87 5,029.66 5,028.87 5,029.66 9.7K
13:18 5,030.02 5,031.13 5,030.02 5,031.08 16.6K
13:19 5,030.75 5,030.75 5,029.91 5,030.12 18.0K
13:20 5,030.39 5,030.46 5,028.77 5,028.77 19.9K
13:21 5,028.82 5,028.90 5,028.53 5,028.87 17.0K
13:22 5,028.80 5,029.23 5,028.80 5,029.23 3.1K
13:23 5,029.16 5,029.16 5,028.38 5,028.38 8.9K
13:24 5,028.34 5,028.34 5,028.13 5,028.18 7.3K
13:25 5,028.26 5,028.56 5,028.17 5,028.34 8.2K
13:26 5,028.12 5,028.12 5,027.29 5,027.42 12.8K
13:27 5,027.39 5,027.41 5,025.98 5,026.18 12.9K
13:28 5,026.54 5,026.86 5,026.54 5,026.67 13.2K
13:29 5,026.48 5,026.94 5,026.46 5,026.84 76.6K
13:30 5,026.87 5,026.87 5,026.39 5,026.39 7.1K
13:31 5,026.41 5,026.41 5,026.24 5,026.24 12.1K
13:32 5,026.05 5,026.05 5,025.42 5,025.64 13.3K
13:33 5,025.45 5,025.93 5,025.45 5,025.93 6.7K
13:34 5,026.00 5,026.91 5,026.00 5,026.58 9.1K
13:35 5,026.72 5,026.84 5,026.71 5,026.84 4.6K
13:36 5,027.01 5,027.06 5,026.74 5,026.84 6.8K
13:37 5,026.86 5,027.50 5,026.84 5,027.36 4.2K
13:38 5,027.53 5,028.12 5,027.53 5,027.82 4.2K
13:39 5,027.93 5,027.93 5,027.35 5,027.35 4.3K
13:40 5,027.20 5,027.20 5,026.64 5,026.64 7.0K
13:41 5,026.72 5,027.10 5,026.72 5,027.00 11.9K
13:42 5,027.54 5,027.85 5,027.49 5,027.81 49.2K
13:43 5,028.08 5,028.21 5,027.75 5,027.77 13.6K
13:44 5,027.68 5,027.70 5,027.41 5,027.70 27.5K
13:45 5,027.52 5,027.52 5,026.53 5,026.58 6.6K
13:46 5,026.71 5,026.71 5,026.22 5,026.22 1.7K
13:47 5,026.19 5,026.22 5,026.17 5,026.17 2.0K
13:48 5,026.22 5,026.78 5,026.22 5,026.78 11.0K
13:49 5,026.81 5,027.16 5,026.81 5,027.16 3.2K
13:50 5,027.39 5,028.54 5,027.39 5,028.54 13.8K
13:51 5,028.63 5,028.78 5,028.49 5,028.58 8.0K
13:52 5,028.76 5,030.01 5,028.76 5,029.55 7.1K
13:53 5,029.74 5,029.93 5,028.28 5,028.43 11.9K
13:54 5,028.41 5,028.64 5,028.18 5,028.62 34.5K
13:55 5,028.41 5,028.53 5,028.17 5,028.53 14.0K
13:56 5,028.49 5,028.55 5,028.42 5,028.51 3.0K
13:57 5,028.46 5,028.76 5,028.46 5,028.61 8.6K
13:58 5,028.76 5,028.76 5,027.77 5,027.99 7.0K
13:59 5,028.19 5,028.81 5,028.19 5,028.68 4.5K
14:00 5,028.58 5,028.58 5,028.24 5,028.24 6.4K
14:01 5,028.10 5,028.41 5,028.10 5,028.39 10.3K
14:02 5,027.64 5,027.67 5,027.02 5,027.13 15.7K
14:03 5,027.10 5,027.78 5,027.10 5,027.78 7.7K
14:04 5,027.77 5,028.24 5,027.77 5,028.24 12.7K
14:05 5,028.35 5,028.36 5,027.95 5,027.95 8.5K
14:06 5,027.93 5,028.53 5,027.93 5,028.53 4.6K
14:07 5,028.34 5,028.58 5,028.20 5,028.33 13.8K
14:08 5,028.71 5,028.71 5,028.20 5,028.20 5.1K
14:09 5,028.24 5,028.79 5,028.24 5,028.79 8.6K
14:10 5,028.41 5,028.63 5,028.41 5,028.63 1.0K
14:11 5,028.70 5,028.91 5,028.17 5,028.17 11.5K
14:12 5,028.35 5,028.35 5,027.90 5,028.14 5.4K
14:13 5,027.76 5,028.61 5,027.76 5,028.42 6.7K
14:14 5,028.44 5,028.44 5,028.19 5,028.29 11.6K
14:15 5,028.31 5,028.31 5,027.59 5,027.62 13.0K
14:16 5,027.57 5,027.64 5,027.57 5,027.59 5.6K
14:17 5,027.66 5,027.66 5,026.57 5,026.61 8.8K
14:18 5,026.56 5,026.56 5,025.74 5,025.79 19.6K
14:19 5,025.70 5,025.89 5,025.46 5,025.46 26.0K
14:20 5,025.29 5,025.29 5,024.80 5,024.80 9.9K
14:21 5,024.91 5,025.42 5,024.91 5,025.42 6.8K
14:22 5,025.39 5,025.71 5,025.39 5,025.57 13.2K
14:23 5,025.55 5,025.84 5,025.55 5,025.77 3.2K
14:24 5,025.82 5,026.08 5,025.82 5,026.08 2.2K
14:25 5,026.19 5,026.43 5,026.19 5,026.43 11.4K
14:26 5,026.45 5,026.48 5,026.21 5,026.21 64.9K
14:27 5,026.05 5,026.21 5,025.42 5,025.42 6.2K
14:28 5,025.32 5,025.39 5,025.32 5,025.39 2.5K
14:29 5,025.07 5,025.34 5,024.97 5,025.34 4.6K
14:30 5,025.29 5,025.29 5,024.78 5,024.78 18.4K
14:31 5,024.59 5,024.67 5,024.43 5,024.58 11.5K
14:32 5,024.73 5,025.48 5,024.58 5,025.48 7.4K
14:33 5,025.63 5,026.54 5,025.63 5,025.96 49.3K
14:34 5,025.98 5,026.09 5,025.94 5,026.02 11.6K
14:35 5,026.05 5,026.12 5,025.81 5,025.81 12.7K
14:36 5,025.87 5,025.87 5,025.47 5,025.60 3.9K
14:37 5,025.45 5,025.45 5,024.56 5,024.56 13.5K
14:38 5,024.38 5,024.93 5,024.20 5,024.48 22.0K
14:39 5,024.57 5,025.29 5,024.52 5,025.13 5.6K
14:40 5,025.11 5,025.92 5,025.00 5,025.92 11.6K
14:41 5,025.87 5,026.83 5,025.87 5,026.83 19.0K
14:42 5,026.77 5,027.67 5,026.77 5,027.67 27.1K
14:43 5,027.74 5,028.57 5,027.72 5,028.51 13.4K
14:44 5,028.19 5,028.83 5,028.19 5,028.83 8.8K
14:45 5,029.00 5,029.20 5,028.97 5,028.97 4.9K
14:46 5,029.18 5,029.49 5,028.92 5,029.49 15.0K
14:47 5,029.53 5,029.61 5,029.23 5,029.23 8.2K
14:48 5,029.21 5,029.72 5,029.21 5,029.72 5.2K
14:49 5,029.90 5,030.97 5,029.90 5,030.97 43.7K
14:50 5,031.16 5,031.31 5,031.00 5,031.07 11.9K
14:51 5,030.75 5,031.15 5,030.75 5,031.11 59.5K
14:52 5,031.25 5,031.65 5,031.25 5,031.58 5.0K
14:53 5,031.55 5,031.67 5,031.55 5,031.67 7.3K
14:54 5,031.51 5,032.32 5,031.48 5,032.32 16.1K
14:55 5,032.13 5,032.28 5,031.99 5,032.28 13.5K
14:56 5,032.30 5,033.88 5,032.23 5,033.88 25.7K
14:57 5,034.06 5,034.74 5,034.06 5,034.74 6.2K
14:58 5,034.87 5,034.87 5,034.00 5,034.18 16.2K
14:59 5,034.20 5,036.20 5,034.20 5,035.76 18.7K
15:00 5,035.93 5,036.08 5,035.79 5,036.08 10.6K
15:01 5,035.81 5,036.23 5,035.81 5,036.23 54.5K
15:02 5,036.34 5,036.48 5,036.24 5,036.35 9.8K
15:03 5,036.45 5,036.45 5,036.00 5,036.00 13.4K
15:04 5,036.08 5,036.08 5,035.68 5,035.68 20.8K
15:05 5,035.98 5,036.16 5,035.95 5,036.16 9.3K
15:06 5,036.30 5,036.38 5,036.09 5,036.18 10.9K
15:07 5,036.12 5,036.12 5,035.35 5,035.35 18.7K
15:08 5,035.05 5,035.07 5,034.43 5,034.46 10.3K
15:09 5,034.56 5,034.56 5,033.98 5,034.01 12.0K
15:10 5,033.91 5,034.34 5,033.91 5,034.18 5.3K
15:11 5,034.29 5,034.29 5,033.46 5,033.49 120.0K
15:12 5,033.46 5,033.46 5,032.89 5,033.05 13.0K
15:13 5,033.13 5,033.27 5,033.10 5,033.22 4.1K
15:14 5,033.06 5,033.06 5,033.06 5,033.06 0.1K
15:15 5,032.88 5,033.05 5,032.75 5,033.05 10.8K
15:16 5,032.98 5,033.17 5,032.56 5,032.60 21.9K
15:17 5,032.46 5,032.80 5,032.44 5,032.80 4.1K
15:18 5,032.80 5,032.80 5,032.27 5,032.27 9.1K
15:19 5,032.43 5,032.43 5,032.09 5,032.09 3.3K
15:20 5,032.28 5,032.84 5,032.28 5,032.53 46.9K
15:21 5,031.98 5,031.98 5,030.68 5,030.92 38.7K
15:22 5,031.18 5,032.12 5,031.18 5,031.84 12.3K
15:23 5,031.87 5,031.97 5,031.71 5,031.87 9.8K
15:24 5,031.55 5,031.81 5,031.17 5,031.81 35.6K
15:25 5,031.96 5,031.98 5,031.72 5,031.72 18.1K
15:26 5,031.58 5,032.89 5,031.58 5,032.89 12.7K
15:27 5,033.02 5,033.25 5,032.60 5,033.25 16.5K
15:28 5,033.44 5,033.74 5,033.44 5,033.74 18.8K
15:29 5,033.80 5,034.20 5,033.63 5,033.68 15.0K
15:30 5,033.73 5,033.91 5,033.54 5,033.90 29.9K
15:31 5,033.89 5,033.97 5,033.69 5,033.69 126.9K
15:32 5,033.44 5,033.44 5,032.12 5,032.79 46.8K
15:33 5,032.87 5,032.87 5,032.59 5,032.78 44.9K
15:34 5,032.91 5,033.32 5,032.91 5,033.09 15.4K
15:35 5,033.03 5,033.79 5,033.03 5,033.77 33.5K
15:36 5,032.76 5,032.98 5,032.01 5,032.01 37.5K
15:37 5,032.03 5,032.29 5,031.93 5,031.93 12.0K
15:38 5,031.79 5,032.03 5,031.59 5,031.67 19.0K
15:39 5,031.75 5,032.02 5,031.65 5,032.02 28.9K
15:40 5,031.98 5,032.16 5,031.42 5,031.42 23.6K
15:41 5,031.60 5,033.36 5,031.33 5,033.36 115.9K
15:42 5,032.98 5,033.88 5,032.98 5,033.88 13.0K
15:43 5,033.78 5,034.91 5,033.78 5,034.91 62.3K
15:44 5,035.04 5,035.34 5,034.50 5,034.50 117.0K
15:45 5,034.48 5,035.34 5,034.45 5,035.34 28.6K
15:46 5,035.12 5,035.39 5,034.54 5,034.77 21.5K
15:47 5,034.87 5,034.98 5,034.68 5,034.68 12.4K
15:48 5,034.66 5,034.82 5,034.19 5,034.19 22.5K
15:49 5,034.28 5,034.28 5,033.71 5,034.01 25.5K
15:50 5,034.06 5,034.30 5,034.03 5,034.23 13.0K
15:51 5,034.49 5,035.56 5,034.49 5,035.56 47.9K
15:52 5,035.83 5,036.17 5,035.83 5,036.04 11.0K
15:53 5,036.06 5,037.15 5,036.06 5,037.15 21.4K
15:54 5,037.23 5,037.27 5,036.82 5,037.25 38.1K
15:55 5,037.19 5,037.19 5,036.76 5,036.76 12.7K
15:56 5,036.80 5,037.34 5,036.73 5,036.73 18.4K
15:57 5,036.59 5,036.59 5,036.23 5,036.27 24.7K
15:58 5,036.37 5,037.16 5,036.37 5,037.16 19.7K
15:59 5,036.97 5,036.97 5,036.64 5,036.67 6.6K
16:00 5,036.72 5,037.47 5,036.40 5,037.32 18.9K
16:01 5,037.51 5,037.72 5,036.61 5,036.61 41.2K
16:02 5,036.59 5,037.24 5,036.43 5,037.24 12.4K
16:03 5,037.28 5,037.41 5,036.56 5,036.76 65.8K
16:04 5,036.89 5,036.89 5,035.24 5,035.24 40.4K
16:05 5,035.13 5,035.56 5,035.13 5,035.44 29.2K
16:06 5,035.64 5,035.77 5,035.04 5,035.16 10.2K
16:07 5,035.22 5,035.46 5,035.15 5,035.36 9.8K
16:08 5,035.34 5,036.61 5,035.34 5,036.61 16.7K
16:09 5,036.74 5,037.56 5,036.74 5,037.56 53.2K
16:10 5,037.45 5,038.81 5,037.45 5,038.81 12.9K
16:11 5,038.79 5,038.79 5,038.13 5,038.45 6.1K
16:12 5,038.31 5,038.31 5,037.40 5,037.40 10.8K
16:13 5,037.10 5,037.36 5,037.09 5,037.09 9.4K
16:14 5,037.17 5,037.53 5,037.17 5,037.35 66.6K
16:15 5,037.36 5,038.09 5,037.36 5,038.09 55.9K
16:16 5,038.18 5,038.28 5,038.18 5,038.18 2.1K
16:17 5,038.28 5,038.28 5,037.07 5,037.07 9.0K
16:18 5,036.89 5,037.66 5,036.89 5,037.66 5.5K
16:19 5,037.37 5,037.37 5,036.92 5,037.03 6.7K
16:20 5,036.94 5,037.16 5,036.94 5,037.04 12.7K
16:21 5,036.83 5,037.03 5,036.77 5,037.03 24.6K
16:22 5,036.86 5,037.23 5,036.86 5,037.16 10.1K
16:23 5,037.46 5,037.85 5,037.46 5,037.85 10.6K
16:24 5,038.04 5,038.81 5,037.99 5,038.61 24.2K
16:25 5,038.65 5,038.77 5,038.50 5,038.55 89.7K
16:26 5,038.62 5,038.62 5,037.95 5,038.10 13.8K
16:27 5,038.07 5,038.08 5,037.15 5,037.15 14.2K
16:28 5,037.10 5,037.10 5,036.86 5,037.00 14.0K
16:29 5,037.13 5,037.13 5,036.81 5,036.98 22.5K
16:30 5,036.88 5,038.36 5,036.13 5,036.43 80.9K
16:31 5,036.45 5,037.33 5,036.45 5,036.85 38.3K
16:32 5,037.53 5,037.69 5,037.22 5,037.65 52.1K
16:33 5,037.62 5,038.23 5,037.62 5,037.76 42.7K
16:34 5,037.66 5,038.51 5,037.19 5,038.38 63.5K
16:35 5,038.35 5,039.45 5,038.34 5,039.37 44.4K
16:36 5,039.26 5,041.66 5,039.26 5,041.39 28.3K
16:37 5,041.66 5,043.59 5,041.66 5,043.59 37.6K
16:38 5,043.85 5,044.23 5,042.82 5,042.82 61.4K
16:39 5,042.97 5,042.97 5,040.87 5,040.94 36.4K
16:40 5,040.75 5,041.02 5,040.68 5,041.02 26.3K
16:41 5,040.99 5,041.30 5,040.74 5,041.28 38.1K
16:42 5,041.39 5,042.28 5,041.39 5,042.28 13.3K
16:43 5,042.35 5,042.82 5,042.19 5,042.82 23.1K
16:44 5,042.85 5,043.04 5,042.33 5,043.04 95.7K
16:45 5,043.29 5,044.16 5,042.66 5,044.15 71.2K
16:46 5,044.92 5,045.63 5,044.85 5,045.21 32.6K
16:47 5,045.11 5,045.21 5,044.60 5,044.62 11.2K
16:48 5,044.72 5,045.01 5,043.46 5,043.46 26.5K
16:49 5,043.55 5,044.40 5,043.55 5,044.40 15.8K
16:50 5,044.30 5,044.43 5,044.01 5,044.27 99.8K
16:51 5,044.36 5,044.77 5,044.36 5,044.43 23.4K
16:52 5,044.78 5,045.85 5,044.63 5,045.67 25.3K
16:53 5,045.57 5,045.57 5,044.54 5,044.95 31.8K
16:54 5,044.88 5,045.07 5,044.34 5,045.07 16.6K
16:55 5,045.12 5,045.70 5,045.01 5,045.08 14.4K
16:56 5,045.21 5,045.21 5,044.69 5,044.70 8.6K
16:57 5,044.75 5,045.29 5,044.72 5,044.98 26.6K
16:58 5,045.07 5,045.61 5,045.03 5,045.48 12.0K
16:59 5,045.75 5,046.24 5,045.34 5,046.00 30.2K
17:00 5,044.00 5,044.39 5,042.87 5,042.87 74.8K
17:01 5,043.09 5,043.09 5,041.76 5,042.00 14.3K
17:02 5,041.64 5,041.64 5,039.85 5,039.85 26.5K
17:03 5,039.93 5,040.35 5,039.40 5,039.73 19.2K
17:04 5,039.81 5,040.69 5,039.58 5,040.69 160.7K
17:05 5,040.54 5,041.80 5,040.54 5,041.80 49.7K
17:06 5,041.87 5,041.87 5,040.42 5,040.72 55.0K
17:07 5,040.62 5,041.48 5,040.62 5,041.42 17.8K
17:08 5,041.44 5,042.15 5,041.39 5,042.15 11.0K
17:09 5,042.53 5,044.43 5,042.53 5,044.27 32.8K
17:10 5,044.45 5,045.26 5,044.45 5,045.26 16.7K
17:11 5,045.27 5,045.49 5,045.00 5,045.26 19.7K
17:12 5,045.22 5,045.67 5,044.95 5,045.04 23.4K
17:13 5,045.22 5,045.27 5,044.57 5,044.57 9.6K
17:14 5,044.70 5,044.87 5,043.57 5,043.57 18.0K
17:15 5,043.43 5,043.76 5,042.70 5,043.74 34.5K
17:16 5,043.91 5,044.64 5,043.91 5,044.36 32.1K
17:17 5,044.56 5,044.86 5,044.56 5,044.86 23.3K
17:18 5,045.06 5,045.41 5,045.06 5,045.39 21.9K
17:19 5,045.47 5,046.32 5,045.47 5,046.26 31.2K
17:20 5,046.21 5,046.31 5,045.97 5,046.17 24.0K
17:21 5,046.03 5,046.03 5,045.43 5,045.48 16.7K
17:22 5,045.63 5,046.24 5,045.48 5,045.59 29.5K
17:23 5,045.78 5,046.08 5,045.34 5,046.08 24.9K
17:24 5,045.93 5,046.61 5,045.93 5,046.57 29.7K
17:25 5,046.61 5,048.11 5,046.61 5,047.16 47.1K
17:26 5,047.70 5,047.70 5,047.06 5,047.09 22.5K
17:27 5,047.00 5,047.76 5,047.00 5,047.58 24.9K
17:28 5,047.44 5,048.08 5,047.44 5,047.81 19.9K
17:29 5,047.77 5,047.98 5,046.72 5,046.85 21.5K
17:30 5,046.81 5,047.43 5,046.75 5,047.18 68.2K
17:31 5,047.32 5,047.76 5,047.25 5,047.76 26.9K
17:32 5,048.06 5,048.28 5,047.63 5,047.63 29.5K
17:33 5,047.82 5,048.31 5,047.76 5,048.18 13.2K
17:34 5,048.35 5,048.67 5,048.35 5,048.50 11.5K
17:35 5,048.43 5,048.87 5,048.01 5,048.01 45.3K
17:36 5,047.97 5,047.97 5,046.48 5,046.65 27.0K
17:37 5,046.66 5,046.66 5,046.03 5,046.32 38.2K
17:38 5,046.50 5,046.90 5,046.43 5,046.90 29.4K
17:39 5,046.76 5,047.42 5,046.76 5,047.42 27.9K
17:40 5,047.35 5,048.74 5,047.35 5,048.66 41.5K
17:41 5,048.69 5,049.16 5,048.60 5,048.60 8.8K
17:42 5,048.74 5,048.74 5,048.25 5,048.25 46.0K
17:43 5,047.92 5,048.56 5,047.92 5,048.47 31.2K
17:44 5,048.60 5,048.73 5,048.42 5,048.54 25.8K
17:45 5,048.53 5,049.13 5,048.46 5,048.46 37.9K
17:46 5,048.67 5,049.44 5,048.67 5,049.37 12.5K
17:47 5,049.23 5,050.70 5,049.14 5,050.64 70.5K
17:48 5,050.80 5,051.48 5,050.80 5,051.44 46.2K
17:49 5,051.26 5,052.23 5,051.26 5,052.12 27.7K
17:50 5,051.96 5,052.09 5,050.81 5,050.81 43.7K
17:51 5,050.80 5,050.80 5,049.93 5,049.93 21.4K
17:52 5,049.96 5,050.17 5,049.68 5,049.68 15.5K
17:53 5,049.64 5,049.64 5,049.02 5,049.56 26.7K
17:54 5,049.64 5,049.64 5,049.22 5,049.39 52.6K
17:55 5,049.22 5,049.52 5,049.22 5,049.41 19.1K
17:56 5,049.60 5,049.76 5,049.38 5,049.38 16.2K
17:57 5,049.39 5,049.50 5,049.33 5,049.50 46.6K
17:58 5,049.48 5,049.49 5,049.06 5,049.34 36.9K
17:59 5,049.28 5,050.23 5,048.80 5,049.78 76.5K
18:00 5,050.13 5,050.31 5,049.67 5,050.25 113.8K
18:01 5,050.40 5,050.74 5,050.18 5,050.44 12.6K
18:02 5,050.60 5,050.60 5,049.71 5,049.82 40.0K
18:03 5,049.98 5,049.98 5,049.11 5,049.57 47.1K
18:04 5,049.46 5,049.60 5,049.05 5,049.39 50.6K
18:05 5,049.64 5,050.85 5,049.64 5,050.13 49.7K
18:06 5,049.98 5,050.68 5,049.98 5,050.61 39.2K
18:07 5,050.45 5,050.45 5,049.64 5,049.64 23.9K
18:08 5,049.61 5,049.61 5,048.46 5,048.46 30.0K
18:09 5,048.36 5,048.62 5,047.55 5,047.55 55.8K
18:10 5,047.68 5,048.46 5,047.56 5,048.26 121.0K
18:11 5,048.31 5,048.63 5,048.27 5,048.63 33.1K
18:12 5,048.70 5,049.11 5,048.56 5,048.95 20.4K
18:13 5,049.00 5,049.00 5,047.66 5,047.72 38.3K
18:14 5,048.12 5,048.12 5,046.65 5,046.65 25.2K
18:15 5,046.70 5,046.72 5,045.50 5,045.50 39.6K
18:16 5,045.36 5,045.50 5,045.07 5,045.07 19.7K
18:17 5,044.94 5,044.94 5,043.64 5,043.82 51.6K
18:18 5,044.01 5,044.01 5,043.38 5,043.74 44.1K
18:19 5,043.73 5,043.95 5,042.29 5,042.29 25.4K
18:20 5,042.61 5,044.00 5,042.61 5,043.46 250.4K
18:21 5,043.56 5,043.56 5,042.17 5,042.71 82.9K
18:22 5,042.61 5,043.22 5,042.53 5,043.22 56.0K
18:23 5,043.12 5,043.98 5,043.07 5,043.90 100.7K
18:24 5,044.03 5,045.09 5,043.89 5,044.54 89.8K
18:29 5,044.45 5,045.00 5,041.89 5,041.89 15,491.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles