OMX Helsinki 15 Net (OMXH15NI)

OMXH15NI
🏛️ Finlandia →
2,228.16
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 2,079.54 2,080.80 2,079.54 2,080.80 0.0K
10:01 2,080.68 2,082.79 2,080.60 2,082.05 0.0K
10:02 2,082.01 2,083.44 2,081.66 2,083.44 0.0K
10:03 2,083.41 2,083.72 2,083.37 2,083.61 0.0K
10:04 2,083.29 2,083.82 2,083.29 2,083.64 0.0K
10:05 2,083.56 2,083.56 2,082.58 2,082.61 0.0K
10:06 2,082.44 2,082.73 2,082.28 2,082.28 0.0K
10:07 2,082.10 2,082.29 2,081.93 2,082.29 0.0K
10:08 2,081.60 2,081.60 2,078.99 2,079.32 0.0K
10:09 2,079.20 2,079.41 2,079.01 2,079.29 0.0K
10:10 2,079.19 2,079.68 2,078.97 2,079.63 0.0K
10:11 2,079.57 2,080.42 2,079.28 2,080.42 0.0K
10:12 2,080.67 2,081.13 2,080.67 2,081.12 0.0K
10:13 2,081.34 2,081.34 2,080.47 2,080.49 0.0K
10:14 2,080.72 2,081.26 2,080.57 2,081.18 0.0K
10:15 2,081.24 2,082.58 2,081.17 2,082.58 0.0K
10:16 2,082.75 2,082.75 2,082.36 2,082.36 0.0K
10:17 2,082.20 2,082.52 2,081.90 2,082.52 0.0K
10:18 2,082.56 2,082.56 2,082.03 2,082.11 0.0K
10:19 2,082.07 2,082.21 2,082.04 2,082.06 0.0K
10:20 2,082.02 2,082.14 2,081.86 2,082.06 0.0K
10:21 2,082.13 2,082.30 2,081.75 2,081.86 0.0K
10:22 2,081.91 2,081.91 2,081.44 2,081.61 0.0K
10:23 2,081.65 2,081.97 2,081.52 2,081.52 0.0K
10:24 2,081.61 2,081.61 2,081.35 2,081.35 0.0K
10:25 2,081.30 2,081.63 2,081.30 2,081.56 0.0K
10:26 2,081.51 2,081.73 2,081.51 2,081.73 0.0K
10:27 2,081.69 2,082.32 2,081.69 2,082.32 0.0K
10:28 2,082.34 2,082.78 2,082.26 2,082.62 0.0K
10:29 2,082.70 2,082.77 2,082.61 2,082.71 0.0K
10:30 2,082.79 2,084.55 2,082.79 2,084.55 0.0K
10:31 2,084.87 2,085.10 2,084.78 2,084.97 0.0K
10:32 2,084.88 2,085.01 2,084.88 2,085.01 0.0K
10:33 2,085.06 2,085.06 2,084.42 2,084.61 0.0K
10:34 2,084.54 2,084.54 2,084.18 2,084.35 0.0K
10:35 2,084.45 2,084.64 2,084.35 2,084.43 0.0K
10:36 2,084.47 2,084.63 2,084.16 2,084.63 0.0K
10:37 2,084.75 2,085.12 2,084.75 2,084.86 0.0K
10:38 2,084.87 2,084.99 2,084.86 2,084.96 0.0K
10:39 2,085.04 2,085.37 2,084.96 2,085.37 0.0K
10:40 2,085.42 2,086.01 2,085.37 2,085.84 0.0K
10:41 2,085.93 2,086.12 2,085.70 2,086.12 0.0K
10:42 2,086.16 2,086.24 2,086.14 2,086.24 0.0K
10:43 2,086.28 2,086.33 2,085.91 2,085.91 0.0K
10:44 2,086.05 2,086.51 2,086.05 2,086.51 0.0K
10:45 2,086.57 2,086.88 2,086.49 2,086.88 0.0K
10:46 2,086.74 2,086.74 2,086.31 2,086.32 0.0K
10:47 2,086.27 2,086.39 2,086.21 2,086.34 0.0K
10:48 2,086.18 2,086.64 2,086.09 2,086.64 0.0K
10:49 2,086.68 2,086.91 2,086.68 2,086.79 0.0K
10:50 2,086.74 2,087.03 2,086.66 2,086.73 0.0K
10:51 2,086.44 2,086.48 2,086.02 2,086.02 0.0K
10:52 2,085.98 2,086.05 2,085.63 2,085.82 0.0K
10:53 2,086.01 2,086.45 2,086.01 2,086.25 0.0K
10:54 2,086.28 2,086.28 2,086.07 2,086.07 0.0K
10:55 2,085.89 2,085.89 2,085.51 2,085.56 0.0K
10:56 2,085.60 2,085.75 2,085.42 2,085.42 0.0K
10:57 2,085.47 2,085.64 2,085.39 2,085.39 0.0K
10:58 2,085.43 2,085.59 2,085.34 2,085.34 0.0K
10:59 2,085.31 2,085.60 2,085.28 2,085.28 0.0K
11:00 2,085.36 2,085.63 2,085.31 2,085.41 0.0K
11:01 2,085.33 2,085.61 2,085.33 2,085.61 0.0K
11:02 2,085.61 2,085.87 2,085.43 2,085.56 0.0K
11:03 2,085.42 2,085.42 2,085.08 2,085.08 0.0K
11:04 2,085.16 2,085.46 2,085.08 2,085.38 0.0K
11:05 2,085.54 2,086.65 2,085.54 2,086.65 0.0K
11:06 2,086.75 2,087.16 2,086.74 2,087.16 0.0K
11:07 2,087.20 2,087.20 2,086.93 2,086.93 0.0K
11:08 2,087.00 2,087.03 2,086.89 2,087.03 0.0K
11:09 2,087.06 2,087.12 2,086.96 2,087.12 0.0K
11:10 2,087.12 2,087.12 2,086.13 2,086.13 0.0K
11:11 2,086.20 2,086.27 2,086.03 2,086.07 0.0K
11:12 2,086.23 2,086.42 2,086.00 2,086.00 0.0K
11:13 2,086.06 2,086.26 2,085.97 2,086.26 0.0K
11:14 2,086.16 2,086.22 2,086.03 2,086.18 0.0K
11:15 2,086.10 2,086.10 2,085.84 2,085.88 0.0K
11:16 2,085.97 2,085.97 2,085.80 2,085.93 0.0K
11:17 2,085.84 2,085.99 2,085.84 2,085.99 0.0K
11:18 2,086.02 2,086.57 2,086.02 2,086.46 0.0K
11:19 2,086.51 2,086.67 2,086.28 2,086.50 0.0K
11:20 2,086.37 2,086.37 2,085.89 2,085.89 0.0K
11:21 2,085.86 2,085.86 2,084.45 2,084.45 0.0K
11:22 2,084.55 2,084.55 2,083.77 2,083.77 0.0K
11:23 2,083.62 2,083.81 2,083.55 2,083.55 0.0K
11:24 2,083.57 2,083.85 2,083.13 2,083.85 0.0K
11:25 2,083.96 2,084.05 2,083.88 2,083.97 0.0K
11:26 2,084.02 2,084.33 2,083.97 2,084.30 0.0K
11:27 2,084.36 2,084.49 2,083.92 2,083.96 0.0K
11:28 2,083.83 2,083.85 2,083.56 2,083.56 0.0K
11:29 2,083.60 2,083.60 2,082.97 2,082.97 0.0K
11:30 2,082.97 2,082.97 2,082.61 2,082.61 0.0K
11:31 2,082.69 2,083.12 2,082.61 2,083.04 0.0K
11:32 2,082.95 2,083.18 2,082.80 2,083.18 0.0K
11:33 2,083.10 2,083.27 2,083.10 2,083.23 0.0K
11:34 2,083.27 2,083.27 2,082.73 2,082.84 0.0K
11:35 2,082.97 2,083.17 2,082.86 2,082.92 0.0K
11:36 2,083.02 2,083.02 2,082.47 2,082.57 0.0K
11:37 2,082.50 2,082.50 2,082.31 2,082.39 0.0K
11:38 2,082.34 2,082.44 2,082.29 2,082.37 0.0K
11:39 2,082.45 2,083.00 2,082.45 2,083.00 0.0K
11:40 2,083.05 2,083.39 2,082.92 2,083.39 0.0K
11:41 2,083.66 2,083.69 2,083.35 2,083.63 0.0K
11:42 2,083.76 2,084.08 2,083.76 2,084.08 0.0K
11:43 2,083.93 2,083.93 2,083.77 2,083.93 0.0K
11:44 2,083.85 2,084.21 2,083.85 2,084.04 0.0K
11:45 2,084.09 2,084.41 2,083.97 2,084.25 0.0K
11:46 2,084.17 2,084.61 2,084.17 2,084.48 0.0K
11:47 2,084.57 2,085.11 2,084.57 2,084.78 0.0K
11:48 2,084.87 2,084.87 2,084.78 2,084.78 0.0K
11:49 2,084.64 2,084.64 2,084.20 2,084.20 0.0K
11:50 2,084.10 2,084.47 2,084.10 2,084.30 0.0K
11:51 2,084.25 2,084.37 2,083.86 2,083.90 0.0K
11:52 2,083.98 2,084.19 2,083.98 2,084.11 0.0K
11:53 2,084.03 2,084.18 2,083.95 2,084.18 0.0K
11:54 2,084.12 2,084.18 2,083.78 2,084.00 0.0K
11:55 2,083.95 2,083.95 2,083.36 2,083.45 0.0K
11:56 2,083.39 2,083.47 2,083.31 2,083.47 0.0K
11:57 2,083.55 2,083.55 2,083.26 2,083.26 0.0K
11:58 2,083.30 2,084.20 2,083.27 2,083.99 0.0K
11:59 2,084.07 2,084.45 2,084.07 2,084.45 0.0K
12:00 2,084.63 2,085.33 2,084.63 2,085.33 0.0K
12:01 2,085.37 2,085.73 2,085.37 2,085.44 0.0K
12:02 2,085.39 2,085.40 2,085.13 2,085.40 0.0K
12:03 2,085.44 2,085.44 2,084.97 2,085.01 0.0K
12:04 2,085.05 2,085.29 2,085.05 2,085.21 0.0K
12:05 2,085.12 2,085.19 2,084.65 2,084.65 0.0K
12:06 2,084.64 2,084.90 2,084.58 2,084.75 0.0K
12:07 2,084.71 2,084.79 2,084.42 2,084.51 0.0K
12:08 2,084.43 2,084.56 2,084.40 2,084.53 0.0K
12:09 2,084.49 2,084.65 2,083.95 2,084.03 0.0K
12:10 2,083.99 2,084.16 2,083.80 2,084.16 0.0K
12:11 2,084.12 2,084.14 2,084.10 2,084.14 0.0K
12:12 2,084.17 2,084.17 2,083.57 2,083.57 0.0K
12:13 2,083.52 2,083.58 2,083.46 2,083.50 0.0K
12:14 2,083.42 2,083.52 2,083.32 2,083.39 0.0K
12:15 2,083.47 2,083.84 2,083.47 2,083.55 0.0K
12:16 2,083.49 2,083.88 2,083.49 2,083.74 0.0K
12:17 2,083.79 2,083.94 2,083.68 2,083.68 0.0K
12:18 2,083.64 2,083.64 2,083.06 2,083.07 0.0K
12:19 2,083.11 2,083.11 2,082.63 2,082.77 0.0K
12:20 2,082.43 2,082.49 2,082.16 2,082.16 0.0K
12:21 2,082.12 2,082.12 2,081.77 2,081.77 0.0K
12:22 2,081.68 2,081.68 2,081.61 2,081.61 0.0K
12:23 2,081.56 2,081.56 2,081.30 2,081.34 0.0K
12:24 2,081.26 2,081.39 2,081.17 2,081.39 0.0K
12:25 2,081.31 2,081.31 2,080.87 2,081.04 0.0K
12:26 2,080.95 2,081.11 2,080.79 2,080.79 0.0K
12:27 2,080.70 2,080.78 2,080.62 2,080.66 0.0K
12:28 2,080.54 2,080.54 2,080.54 2,080.54 0.0K
12:29 2,080.44 2,080.44 2,079.87 2,079.87 0.0K
12:30 2,079.91 2,080.54 2,079.80 2,080.54 0.0K
12:31 2,080.59 2,081.12 2,080.59 2,081.12 0.0K
12:32 2,081.16 2,081.24 2,080.97 2,081.09 0.0K
12:33 2,081.03 2,081.03 2,080.50 2,080.55 0.0K
12:34 2,080.60 2,080.63 2,080.41 2,080.47 0.0K
12:35 2,080.35 2,080.35 2,080.27 2,080.31 0.0K
12:36 2,080.26 2,080.53 2,080.26 2,080.53 0.0K
12:37 2,080.60 2,080.70 2,080.56 2,080.56 0.0K
12:38 2,080.61 2,080.77 2,080.56 2,080.77 0.0K
12:39 2,080.72 2,080.72 2,079.91 2,079.91 0.0K
12:40 2,079.95 2,079.95 2,079.37 2,079.37 0.0K
12:41 2,079.24 2,079.24 2,078.88 2,078.88 0.0K
12:42 2,078.97 2,079.49 2,078.93 2,079.49 0.0K
12:43 2,079.53 2,079.67 2,079.53 2,079.67 0.0K
12:44 2,079.57 2,079.61 2,079.57 2,079.61 0.0K
12:45 2,079.67 2,080.15 2,079.67 2,080.00 0.0K
12:46 2,079.92 2,079.98 2,079.31 2,079.39 0.0K
12:47 2,079.31 2,079.36 2,079.23 2,079.26 0.0K
12:48 2,079.32 2,079.32 2,079.24 2,079.24 0.0K
12:49 2,079.32 2,079.32 2,079.19 2,079.29 0.0K
12:50 2,079.99 2,080.51 2,079.99 2,080.09 0.0K
12:51 2,080.17 2,080.28 2,080.17 2,080.28 0.0K
12:52 2,080.24 2,080.27 2,080.08 2,080.27 0.0K
12:53 2,080.32 2,080.41 2,080.32 2,080.41 0.0K
12:54 2,080.52 2,080.64 2,080.50 2,080.60 0.0K
12:55 2,080.52 2,080.54 2,080.45 2,080.50 0.0K
12:56 2,080.46 2,080.47 2,080.28 2,080.28 0.0K
12:57 2,080.24 2,080.28 2,080.05 2,080.05 0.0K
12:58 2,080.07 2,080.30 2,080.07 2,080.16 0.0K
12:59 2,080.13 2,080.30 2,080.13 2,080.28 0.0K
13:00 2,080.24 2,080.28 2,080.03 2,080.03 0.0K
13:01 2,080.09 2,080.12 2,080.02 2,080.02 0.0K
13:02 2,080.06 2,080.10 2,079.97 2,079.97 0.0K
13:03 2,079.92 2,079.92 2,079.11 2,079.11 0.0K
13:04 2,079.07 2,079.07 2,078.91 2,078.96 0.0K
13:05 2,079.01 2,079.06 2,079.01 2,079.06 0.0K
13:06 2,078.97 2,079.02 2,078.94 2,078.94 0.0K
13:07 2,078.90 2,078.90 2,078.77 2,078.77 0.0K
13:08 2,078.85 2,078.85 2,078.67 2,078.67 0.0K
13:09 2,078.72 2,078.72 2,078.62 2,078.66 0.0K
13:10 2,078.74 2,079.13 2,078.74 2,079.13 0.0K
13:11 2,079.18 2,079.25 2,079.04 2,079.04 0.0K
13:12 2,079.12 2,079.31 2,079.12 2,079.31 0.0K
13:13 2,079.40 2,080.01 2,079.40 2,079.93 0.0K
13:14 2,079.96 2,080.00 2,079.89 2,079.97 0.0K
13:15 2,080.07 2,080.15 2,080.06 2,080.15 0.0K
13:16 2,080.27 2,080.48 2,080.24 2,080.48 0.0K
13:17 2,080.38 2,080.44 2,080.33 2,080.44 0.0K
13:18 2,080.39 2,080.46 2,080.29 2,080.29 0.0K
13:19 2,080.29 2,080.43 2,080.10 2,080.10 0.0K
13:20 2,080.14 2,080.16 2,079.42 2,079.42 0.0K
13:21 2,079.38 2,079.38 2,077.78 2,077.78 0.0K
13:22 2,077.74 2,077.74 2,076.98 2,076.98 0.0K
13:23 2,076.92 2,076.92 2,076.05 2,076.23 0.0K
13:24 2,076.31 2,076.76 2,076.15 2,076.76 0.0K
13:25 2,076.74 2,077.47 2,076.74 2,077.47 0.0K
13:26 2,077.53 2,077.81 2,077.53 2,077.54 0.0K
13:27 2,077.58 2,077.58 2,076.92 2,077.01 0.0K
13:28 2,077.09 2,077.21 2,077.04 2,077.13 0.0K
13:29 2,077.05 2,077.28 2,076.80 2,077.11 0.0K
13:30 2,077.05 2,077.39 2,077.02 2,077.39 0.0K
13:31 2,077.31 2,077.31 2,077.02 2,077.13 0.0K
13:32 2,077.22 2,077.22 2,076.97 2,076.97 0.0K
13:33 2,076.85 2,076.85 2,076.72 2,076.72 0.0K
13:34 2,076.66 2,076.84 2,076.66 2,076.84 0.0K
13:35 2,076.71 2,076.71 2,076.30 2,076.35 0.0K
13:36 2,076.27 2,076.40 2,076.27 2,076.36 0.0K
13:37 2,076.49 2,076.87 2,076.49 2,076.83 0.0K
13:38 2,076.75 2,076.75 2,076.37 2,076.37 0.0K
13:39 2,076.31 2,076.31 2,076.31 2,076.31 0.0K
13:40 2,076.26 2,076.44 2,076.26 2,076.32 0.0K
13:41 2,076.36 2,076.62 2,076.31 2,076.62 0.0K
13:42 2,076.60 2,076.60 2,076.39 2,076.56 0.0K
13:43 2,076.72 2,077.80 2,076.56 2,077.80 0.0K
13:44 2,077.88 2,078.05 2,077.80 2,077.80 0.0K
13:45 2,077.75 2,077.75 2,077.58 2,077.58 0.0K
13:46 2,077.50 2,077.50 2,076.35 2,076.35 0.0K
13:47 2,076.13 2,076.13 2,075.84 2,075.84 0.0K
13:48 2,075.88 2,075.92 2,075.84 2,075.90 0.0K
13:49 2,075.94 2,075.94 2,075.59 2,075.59 0.0K
13:50 2,075.50 2,075.50 2,075.24 2,075.24 0.0K
13:51 2,075.20 2,075.21 2,074.94 2,074.94 0.0K
13:52 2,074.96 2,074.97 2,074.91 2,074.91 0.0K
13:53 2,074.86 2,074.86 2,074.37 2,074.37 0.0K
13:54 2,074.33 2,074.33 2,074.15 2,074.19 0.0K
13:55 2,074.19 2,074.23 2,074.11 2,074.14 0.0K
13:56 2,074.18 2,074.18 2,073.40 2,073.40 0.0K
13:57 2,073.16 2,073.16 2,072.80 2,072.83 0.0K
13:58 2,072.80 2,072.80 2,072.55 2,072.74 0.0K
13:59 2,072.70 2,073.01 2,072.70 2,072.98 0.0K
14:00 2,073.02 2,074.23 2,073.02 2,074.23 0.0K
14:01 2,074.21 2,074.41 2,074.17 2,074.17 0.0K
14:02 2,074.09 2,074.13 2,074.04 2,074.08 0.0K
14:03 2,074.00 2,074.00 2,074.00 2,074.00 0.0K
14:04 2,074.08 2,074.08 2,074.00 2,074.08 0.0K
14:05 2,073.68 2,073.68 2,073.56 2,073.56 0.0K
14:06 2,073.48 2,073.66 2,073.48 2,073.62 0.0K
14:07 2,073.66 2,073.71 2,073.62 2,073.62 0.0K
14:08 2,073.54 2,073.62 2,073.54 2,073.62 0.0K
14:09 2,073.71 2,073.77 2,073.69 2,073.69 0.0K
14:10 2,073.77 2,073.94 2,073.77 2,073.88 0.0K
14:11 2,073.76 2,073.80 2,073.71 2,073.71 0.0K
14:12 2,073.80 2,074.02 2,073.80 2,074.02 0.0K
14:13 2,074.10 2,074.18 2,074.08 2,074.08 0.0K
14:14 2,074.04 2,074.08 2,074.00 2,074.00 0.0K
14:15 2,073.92 2,073.96 2,073.92 2,073.96 0.0K
14:16 2,074.06 2,074.06 2,073.79 2,073.79 0.0K
14:17 2,073.41 2,073.41 2,073.22 2,073.35 0.0K
14:18 2,073.43 2,073.48 2,073.39 2,073.48 0.0K
14:19 2,073.34 2,073.34 2,072.75 2,072.75 0.0K
14:20 2,072.66 2,072.66 2,072.45 2,072.47 0.0K
14:21 2,072.43 2,072.62 2,072.43 2,072.62 0.0K
14:22 2,072.70 2,073.40 2,072.70 2,073.33 0.0K
14:23 2,073.35 2,073.35 2,073.35 2,073.35 0.0K
14:24 2,073.23 2,073.88 2,073.23 2,073.83 0.0K
14:25 2,073.87 2,074.23 2,073.87 2,074.23 0.0K
14:26 2,074.31 2,074.47 2,074.27 2,074.43 0.0K
14:27 2,074.47 2,074.72 2,074.47 2,074.72 0.0K
14:28 2,074.76 2,074.86 2,074.76 2,074.86 0.0K
14:29 2,074.95 2,074.95 2,074.37 2,074.37 0.0K
14:30 2,074.43 2,074.55 2,074.40 2,074.40 0.0K
14:31 2,074.44 2,074.44 2,074.44 2,074.44 0.0K
14:32 2,074.49 2,074.69 2,074.48 2,074.53 0.0K
14:33 2,074.57 2,074.76 2,074.57 2,074.75 0.0K
14:34 2,074.83 2,074.83 2,074.83 2,074.83 0.0K
14:35 2,074.73 2,074.87 2,074.73 2,074.75 0.0K
14:36 2,074.83 2,074.83 2,074.76 2,074.78 0.0K
14:37 2,074.82 2,074.87 2,074.71 2,074.71 0.0K
14:38 2,074.67 2,074.79 2,074.62 2,074.79 0.0K
14:39 2,074.87 2,075.24 2,074.87 2,075.16 0.0K
14:40 2,075.18 2,075.20 2,074.96 2,075.08 0.0K
14:41 2,075.00 2,075.08 2,075.00 2,075.08 0.0K
14:42 2,075.13 2,075.22 2,075.01 2,075.22 0.0K
14:43 2,075.38 2,076.31 2,075.38 2,076.31 0.0K
14:44 2,076.36 2,076.52 2,076.36 2,076.52 0.0K
14:45 2,076.65 2,076.69 2,076.57 2,076.68 0.0K
14:46 2,076.78 2,077.06 2,076.78 2,077.06 0.0K
14:47 2,077.10 2,077.27 2,077.08 2,077.24 0.0K
14:48 2,077.29 2,077.33 2,077.02 2,077.02 0.0K
14:49 2,076.94 2,076.94 2,076.78 2,076.84 0.0K
14:50 2,076.79 2,076.79 2,076.59 2,076.76 0.0K
14:51 2,076.71 2,076.75 2,076.26 2,076.31 0.0K
14:52 2,076.28 2,076.28 2,076.28 2,076.28 0.0K
14:53 2,076.24 2,076.46 2,076.24 2,076.38 0.0K
14:54 2,076.42 2,076.44 2,076.36 2,076.40 0.0K
14:55 2,076.37 2,076.49 2,076.31 2,076.49 0.0K
14:56 2,076.38 2,076.38 2,076.03 2,076.03 0.0K
14:57 2,075.84 2,075.84 2,075.70 2,075.70 0.0K
14:58 2,075.76 2,075.76 2,075.16 2,075.17 0.0K
14:59 2,075.07 2,075.07 2,074.95 2,075.04 0.0K
15:00 2,075.08 2,075.16 2,075.00 2,075.00 0.0K
15:01 2,074.96 2,074.96 2,074.54 2,074.84 0.0K
15:02 2,074.77 2,074.89 2,074.77 2,074.85 0.0K
15:03 2,074.89 2,075.41 2,074.82 2,075.26 0.0K
15:04 2,075.27 2,075.27 2,075.03 2,075.03 0.0K
15:05 2,074.97 2,075.27 2,074.90 2,075.22 0.0K
15:06 2,075.26 2,075.26 2,074.69 2,074.69 0.0K
15:07 2,074.63 2,074.71 2,074.27 2,074.27 0.0K
15:08 2,074.22 2,074.23 2,074.18 2,074.21 0.0K
15:09 2,074.17 2,074.41 2,074.17 2,074.41 0.0K
15:10 2,074.43 2,074.60 2,074.34 2,074.51 0.0K
15:11 2,074.56 2,074.67 2,074.56 2,074.61 0.0K
15:12 2,074.66 2,074.80 2,074.66 2,074.71 0.0K
15:13 2,074.75 2,075.04 2,074.75 2,074.91 0.0K
15:14 2,074.93 2,075.06 2,074.93 2,074.93 0.0K
15:15 2,074.97 2,075.09 2,074.97 2,075.05 0.0K
15:16 2,075.10 2,075.15 2,075.01 2,075.15 0.0K
15:17 2,074.68 2,074.68 2,074.16 2,074.16 0.0K
15:18 2,074.12 2,074.12 2,074.00 2,074.05 0.0K
15:19 2,074.05 2,074.63 2,074.01 2,074.58 0.0K
15:20 2,074.63 2,074.80 2,074.28 2,074.34 0.0K
15:21 2,074.30 2,074.65 2,074.25 2,074.62 0.0K
15:22 2,074.70 2,075.04 2,074.70 2,075.01 0.0K
15:23 2,074.96 2,075.24 2,074.96 2,075.24 0.0K
15:24 2,075.08 2,075.36 2,075.08 2,075.36 0.0K
15:25 2,075.27 2,075.27 2,074.59 2,074.59 0.0K
15:26 2,074.50 2,074.94 2,074.50 2,074.84 0.0K
15:27 2,074.80 2,075.01 2,074.80 2,075.01 0.0K
15:28 2,075.05 2,075.40 2,074.88 2,075.40 0.0K
15:29 2,075.46 2,076.23 2,075.40 2,076.23 0.0K
15:30 2,076.31 2,076.67 2,076.31 2,076.46 0.0K
15:31 2,076.63 2,077.22 2,076.63 2,076.99 0.0K
15:32 2,077.05 2,077.16 2,076.65 2,076.90 0.0K
15:33 2,076.82 2,076.82 2,076.43 2,076.43 0.0K
15:34 2,076.38 2,076.38 2,076.18 2,076.25 0.0K
15:35 2,076.19 2,076.19 2,075.52 2,075.56 0.0K
15:36 2,075.60 2,075.60 2,075.52 2,075.58 0.0K
15:37 2,075.54 2,075.54 2,075.11 2,075.27 0.0K
15:38 2,075.22 2,075.22 2,074.29 2,074.29 0.0K
15:39 2,074.25 2,074.30 2,073.84 2,073.84 0.0K
15:40 2,073.96 2,073.96 2,073.90 2,073.90 0.0K
15:41 2,073.95 2,074.00 2,073.85 2,073.85 0.0K
15:42 2,073.90 2,074.00 2,073.81 2,073.81 0.0K
15:43 2,073.71 2,073.71 2,073.19 2,073.24 0.0K
15:44 2,073.14 2,073.14 2,073.14 2,073.14 0.0K
15:45 2,073.15 2,073.27 2,073.09 2,073.17 0.0K
15:46 2,073.10 2,073.24 2,072.39 2,072.39 0.0K
15:47 2,072.23 2,072.50 2,072.23 2,072.43 0.0K
15:48 2,072.49 2,072.56 2,072.29 2,072.56 0.0K
15:49 2,072.48 2,072.48 2,072.36 2,072.48 0.0K
15:50 2,072.32 2,072.33 2,072.02 2,072.33 0.0K
15:51 2,072.47 2,072.49 2,072.34 2,072.44 0.0K
15:52 2,072.35 2,072.35 2,072.24 2,072.28 0.0K
15:53 2,072.24 2,072.92 2,072.24 2,072.92 0.0K
15:54 2,072.87 2,072.87 2,072.58 2,072.58 0.0K
15:55 2,072.55 2,072.61 2,072.51 2,072.61 0.0K
15:56 2,072.64 2,072.64 2,072.36 2,072.44 0.0K
15:57 2,072.56 2,072.75 2,072.47 2,072.75 0.0K
15:58 2,072.83 2,072.83 2,072.47 2,072.47 0.0K
15:59 2,072.55 2,072.55 2,072.25 2,072.43 0.0K
16:00 2,072.47 2,073.25 2,072.47 2,073.09 0.0K
16:01 2,073.17 2,073.46 2,073.17 2,073.46 0.0K
16:02 2,073.46 2,074.01 2,073.38 2,074.01 0.0K
16:03 2,074.10 2,074.24 2,074.06 2,074.08 0.0K
16:04 2,074.17 2,074.28 2,074.17 2,074.24 0.0K
16:05 2,074.32 2,074.49 2,074.32 2,074.44 0.0K
16:06 2,074.36 2,074.47 2,074.25 2,074.25 0.0K
16:07 2,074.21 2,074.35 2,074.13 2,074.27 0.0K
16:08 2,074.19 2,074.34 2,074.14 2,074.14 0.0K
16:09 2,074.19 2,074.29 2,073.98 2,074.23 0.0K
16:10 2,074.15 2,074.15 2,074.03 2,074.03 0.0K
16:11 2,074.07 2,074.07 2,073.88 2,073.88 0.0K
16:12 2,073.84 2,074.01 2,073.49 2,073.49 0.0K
16:13 2,073.53 2,073.53 2,073.25 2,073.32 0.0K
16:14 2,073.23 2,073.44 2,073.23 2,073.44 0.0K
16:15 2,073.33 2,074.03 2,073.33 2,074.03 0.0K
16:16 2,074.07 2,074.26 2,074.05 2,074.26 0.0K
16:17 2,074.20 2,074.23 2,073.85 2,073.95 0.0K
16:18 2,073.99 2,074.18 2,073.98 2,074.00 0.0K
16:19 2,074.09 2,074.60 2,074.09 2,074.60 0.0K
16:20 2,074.58 2,074.75 2,074.46 2,074.75 0.0K
16:21 2,074.70 2,074.78 2,074.66 2,074.74 0.0K
16:22 2,074.80 2,074.89 2,074.47 2,074.47 0.0K
16:23 2,074.31 2,074.31 2,073.95 2,074.00 0.0K
16:24 2,074.09 2,074.41 2,074.09 2,074.41 0.0K
16:25 2,074.51 2,074.55 2,074.09 2,074.16 0.0K
16:26 2,074.12 2,074.28 2,074.12 2,074.20 0.0K
16:27 2,074.38 2,074.74 2,074.38 2,074.74 0.0K
16:28 2,074.99 2,075.09 2,074.76 2,074.76 0.0K
16:29 2,074.72 2,074.72 2,073.72 2,073.90 0.0K
16:30 2,074.01 2,074.14 2,072.27 2,072.95 0.0K
16:31 2,072.93 2,072.93 2,072.65 2,072.65 0.0K
16:32 2,072.73 2,072.83 2,072.36 2,072.83 0.0K
16:33 2,072.77 2,072.81 2,072.49 2,072.81 0.0K
16:34 2,072.90 2,072.98 2,072.57 2,072.57 0.0K
16:35 2,072.63 2,073.67 2,072.63 2,073.66 0.0K
16:36 2,073.63 2,073.88 2,073.40 2,073.43 0.0K
16:37 2,073.26 2,073.57 2,073.14 2,073.53 0.0K
16:38 2,073.42 2,074.23 2,073.42 2,073.63 0.0K
16:39 2,073.70 2,073.74 2,072.95 2,072.95 0.0K
16:40 2,073.04 2,073.04 2,072.40 2,072.40 0.0K
16:41 2,072.42 2,072.48 2,071.98 2,072.14 0.0K
16:42 2,072.11 2,072.11 2,071.74 2,071.74 0.0K
16:43 2,071.79 2,072.04 2,071.79 2,071.89 0.0K
16:44 2,071.97 2,072.11 2,071.97 2,071.97 0.0K
16:45 2,071.89 2,071.99 2,071.89 2,071.99 0.0K
16:46 2,072.08 2,072.36 2,072.08 2,072.29 0.0K
16:47 2,072.19 2,072.32 2,072.14 2,072.14 0.0K
16:48 2,072.24 2,073.09 2,072.09 2,073.09 0.0K
16:49 2,073.15 2,073.62 2,073.12 2,073.62 0.0K
16:50 2,073.66 2,074.18 2,073.52 2,073.68 0.0K
16:51 2,073.71 2,074.11 2,073.68 2,073.94 0.0K
16:52 2,073.77 2,073.86 2,073.70 2,073.81 0.0K
16:53 2,073.85 2,074.57 2,073.84 2,074.57 0.0K
16:54 2,074.61 2,074.73 2,073.29 2,073.69 0.0K
16:55 2,073.61 2,074.14 2,073.47 2,073.98 0.0K
16:56 2,073.98 2,074.20 2,073.91 2,073.91 0.0K
16:57 2,073.88 2,073.88 2,073.15 2,073.27 0.0K
16:58 2,073.23 2,073.47 2,073.04 2,073.04 0.0K
16:59 2,073.09 2,073.09 2,072.15 2,072.26 0.0K
17:00 2,072.14 2,072.14 2,071.61 2,071.61 0.0K
17:01 2,071.40 2,071.72 2,071.31 2,071.38 0.0K
17:02 2,071.33 2,072.55 2,071.33 2,072.46 0.0K
17:03 2,072.38 2,072.38 2,071.32 2,071.67 0.0K
17:04 2,071.75 2,072.11 2,071.67 2,072.11 0.0K
17:05 2,072.07 2,072.29 2,071.90 2,071.90 0.0K
17:06 2,071.93 2,072.31 2,071.93 2,072.25 0.0K
17:07 2,072.17 2,072.17 2,071.43 2,071.88 0.0K
17:08 2,071.96 2,072.99 2,071.96 2,072.99 0.0K
17:09 2,073.18 2,074.37 2,073.18 2,074.28 0.0K
17:10 2,074.33 2,074.39 2,073.87 2,073.87 0.0K
17:11 2,073.91 2,073.95 2,073.80 2,073.80 0.0K
17:12 2,073.94 2,074.03 2,073.68 2,074.03 0.0K
17:13 2,074.07 2,075.37 2,074.07 2,075.37 0.0K
17:14 2,075.56 2,075.70 2,075.35 2,075.70 0.0K
17:15 2,075.78 2,075.97 2,075.78 2,075.93 0.0K
17:16 2,075.89 2,076.25 2,075.89 2,076.25 0.0K
17:17 2,076.34 2,077.28 2,076.34 2,077.28 0.0K
17:18 2,077.32 2,077.70 2,077.26 2,077.70 0.0K
17:19 2,077.78 2,078.20 2,077.78 2,077.88 0.0K
17:20 2,077.74 2,078.52 2,077.74 2,078.32 0.0K
17:21 2,078.23 2,078.23 2,077.51 2,077.51 0.0K
17:22 2,077.47 2,078.11 2,077.45 2,078.11 0.0K
17:23 2,078.15 2,078.32 2,078.15 2,078.26 0.0K
17:24 2,078.20 2,078.51 2,078.20 2,078.51 0.0K
17:25 2,078.60 2,078.67 2,078.50 2,078.67 0.0K
17:26 2,078.62 2,078.96 2,078.62 2,078.96 0.0K
17:27 2,079.06 2,079.17 2,078.99 2,078.99 0.0K
17:28 2,079.05 2,079.13 2,078.89 2,078.89 0.0K
17:29 2,078.98 2,079.33 2,078.98 2,079.25 0.0K
17:30 2,079.49 2,079.59 2,079.28 2,079.28 0.0K
17:31 2,079.40 2,079.83 2,079.34 2,079.83 0.0K
17:32 2,079.79 2,080.10 2,079.75 2,080.10 0.0K
17:33 2,080.04 2,080.04 2,079.88 2,079.92 0.0K
17:34 2,080.05 2,080.23 2,080.02 2,080.15 0.0K
17:35 2,080.19 2,080.57 2,080.19 2,080.49 0.0K
17:36 2,080.52 2,080.52 2,080.17 2,080.23 0.0K
17:37 2,080.27 2,080.59 2,080.27 2,080.54 0.0K
17:38 2,080.62 2,080.71 2,080.58 2,080.71 0.0K
17:39 2,080.77 2,081.59 2,080.77 2,081.51 0.0K
17:40 2,081.43 2,081.43 2,080.05 2,080.05 0.0K
17:41 2,079.95 2,079.95 2,079.58 2,079.58 0.0K
17:42 2,079.70 2,079.87 2,079.63 2,079.87 0.0K
17:43 2,079.79 2,080.37 2,079.78 2,080.37 0.0K
17:44 2,080.55 2,080.59 2,080.00 2,080.00 0.0K
17:45 2,079.92 2,079.98 2,079.73 2,079.73 0.0K
17:46 2,079.61 2,079.79 2,079.61 2,079.75 0.0K
17:47 2,079.83 2,079.90 2,079.67 2,079.75 0.0K
17:48 2,079.71 2,080.01 2,079.71 2,079.93 0.0K
17:49 2,079.78 2,079.78 2,079.45 2,079.63 0.0K
17:50 2,079.57 2,079.72 2,079.43 2,079.72 0.0K
17:51 2,079.67 2,079.67 2,079.07 2,079.07 0.0K
17:52 2,079.11 2,079.19 2,078.94 2,078.94 0.0K
17:53 2,078.63 2,078.65 2,078.40 2,078.40 0.0K
17:54 2,078.39 2,078.63 2,078.08 2,078.08 0.0K
17:55 2,078.12 2,078.51 2,078.12 2,078.35 0.0K
17:56 2,078.27 2,078.40 2,078.13 2,078.40 0.0K
17:57 2,078.43 2,079.17 2,078.38 2,079.17 0.0K
17:58 2,079.12 2,079.18 2,078.72 2,078.72 0.0K
17:59 2,078.78 2,079.12 2,078.78 2,079.06 0.0K
18:00 2,079.18 2,079.54 2,079.10 2,079.51 0.0K
18:01 2,079.57 2,079.79 2,079.57 2,079.73 0.0K
18:02 2,079.75 2,079.89 2,079.73 2,079.77 0.0K
18:03 2,079.74 2,079.83 2,079.65 2,079.74 0.0K
18:04 2,079.70 2,080.01 2,079.70 2,079.96 0.0K
18:05 2,079.98 2,079.98 2,079.80 2,079.88 0.0K
18:06 2,079.92 2,080.00 2,079.90 2,079.96 0.0K
18:07 2,079.57 2,079.76 2,079.49 2,079.56 0.0K
18:08 2,079.47 2,079.51 2,079.47 2,079.51 0.0K
18:09 2,079.59 2,079.99 2,079.54 2,079.95 0.0K
18:10 2,079.82 2,079.82 2,079.47 2,079.47 0.0K
18:11 2,079.51 2,079.55 2,079.39 2,079.51 0.0K
18:12 2,079.53 2,080.31 2,079.53 2,080.31 0.0K
18:13 2,080.23 2,080.37 2,080.23 2,080.37 0.0K
18:14 2,080.60 2,081.08 2,080.60 2,081.06 0.0K
18:15 2,081.03 2,081.16 2,080.81 2,080.81 0.0K
18:16 2,080.83 2,081.24 2,080.83 2,081.22 0.0K
18:17 2,081.30 2,081.41 2,081.05 2,081.05 0.0K
18:18 2,081.04 2,081.17 2,081.04 2,081.17 0.0K
18:19 2,081.20 2,081.22 2,080.98 2,081.07 0.0K
18:20 2,081.03 2,081.03 2,080.37 2,080.37 0.0K
18:21 2,080.28 2,080.28 2,079.67 2,079.87 0.0K
18:22 2,079.93 2,080.13 2,079.93 2,080.08 0.0K
18:23 2,080.16 2,080.24 2,079.46 2,079.46 0.0K
18:24 2,079.50 2,079.66 2,079.21 2,079.30 0.0K
18:25 2,079.18 2,079.18 2,079.18 2,079.18 0.0K
18:29 2,079.26 2,079.98 2,078.97 2,079.98 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles