ALROSA (ALRS)

ALRS
🏛️ Federación Rusa →
44.33
Última Actualización: 2025-09-28
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 59.02 59.18 58.50 58.82 5.8M
2022-12-29 58.15 59.00 58.00 58.99 6.8M
2022-12-28 59.11 59.12 58.01 58.22 15.3M
2022-12-27 59.42 59.44 58.90 59.11 8.9M
2022-12-26 59.22 59.67 59.04 59.31 7.1M
2022-12-23 59.20 59.44 58.85 59.20 5.9M
2022-12-22 59.54 59.73 58.96 59.22 8.2M
2022-12-21 60.30 60.50 58.93 59.49 10.0M
2022-12-20 59.90 60.40 58.84 60.16 15.5M
2022-12-19 60.90 60.98 59.40 59.89 9.2M
2022-12-16 60.35 61.00 60.05 60.90 5.5M
2022-12-15 60.64 60.78 59.87 60.41 8.6M
2022-12-14 61.38 61.68 60.61 60.80 7.6M
2022-12-13 61.31 61.50 60.60 61.27 8.9M
2022-12-12 60.86 61.52 60.31 61.15 18.5M
2022-12-09 64.40 64.86 60.77 61.52 38.1M
2022-12-08 64.79 64.82 64.39 64.59 1.5M
2022-12-07 64.41 64.98 64.03 64.66 3.9M
2022-12-06 64.77 65.47 64.50 64.61 4.8M
2022-12-05 64.20 65.00 63.63 64.70 5.8M
2022-12-02 64.52 64.66 63.93 64.16 5.2M
2022-12-01 65.03 65.07 64.44 64.66 5.1M
2022-11-30 65.07 65.26 64.61 64.99 4.8M
2022-11-29 64.58 65.19 64.41 65.00 4.9M
2022-11-28 65.15 65.20 64.13 64.72 6.3M
2022-11-25 65.90 66.04 65.10 65.28 5.4M
2022-11-24 65.95 66.11 65.60 65.76 4.2M
2022-11-23 66.50 66.50 65.44 65.88 7.4M
2022-11-22 65.53 66.45 65.00 66.23 4.3M
2022-11-21 66.50 66.52 65.15 65.73 5.1M
2022-11-18 66.95 66.95 66.06 66.50 2.9M
2022-11-17 67.78 68.18 66.27 66.85 5.7M
2022-11-16 66.96 68.00 66.28 67.77 6.3M
2022-11-15 68.65 69.07 64.71 66.31 12.8M
2022-11-14 68.60 69.70 67.30 68.59 11.4M
2022-11-11 67.25 69.24 66.55 68.61 21.5M
2022-11-10 65.67 67.23 64.71 67.15 12.1M
2022-11-09 65.93 67.87 64.51 65.40 16.7M
2022-11-08 66.47 66.57 65.03 65.93 7.3M
2022-11-07 65.80 66.48 65.41 66.30 9.7M
2022-11-03 64.90 65.44 64.12 65.41 5.8M
2022-11-02 66.46 66.55 63.50 65.04 6.5M
2022-11-01 66.19 66.32 65.55 66.31 5.7M
2022-10-31 66.56 67.20 65.52 66.07 7.0M
2022-10-28 66.90 67.34 65.80 66.40 11.1M
2022-10-27 66.45 67.70 66.02 67.03 17.2M
2022-10-26 67.10 67.40 65.58 66.36 9.9M
2022-10-25 66.02 67.30 65.53 66.96 14.5M
2022-10-24 66.41 66.88 65.00 65.84 9.9M
2022-10-21 66.35 66.35 64.50 65.85 9.4M
2022-10-20 66.33 66.66 65.51 66.05 10.3M
2022-10-19 66.70 67.70 64.70 66.25 12.9M
2022-10-18 69.15 69.76 67.00 67.65 7.8M
2022-10-17 66.80 69.28 66.80 69.11 6.6M
2022-10-14 66.50 66.96 66.20 66.73 3.7M
2022-10-13 66.10 66.81 65.50 66.42 4.3M
2022-10-12 68.59 68.77 66.02 66.11 8.5M
2022-10-11 65.65 69.00 64.95 67.88 13.9M
2022-10-10 60.70 65.98 60.45 65.56 8.8M
2022-10-07 66.75 66.85 62.70 63.83 14.0M
2022-10-06 69.52 70.02 67.01 67.06 17.0M
2022-10-05 64.64 69.90 61.65 69.10 38.1M
2022-10-04 64.95 65.85 63.61 64.84 10.4M
2022-10-03 60.00 64.98 59.80 64.51 14.1M
2022-09-30 59.96 60.99 56.76 59.99 11.0M
2022-09-29 60.80 61.28 58.10 59.67 11.0M
2022-09-28 61.49 62.46 59.62 61.25 7.3M
2022-09-27 59.30 62.89 58.10 61.39 9.2M
2022-09-26 63.10 64.60 57.01 58.90 16.9M
2022-09-23 68.50 68.70 65.31 65.63 11.9M
2022-09-22 66.10 70.50 66.02 68.50 11.0M
2022-09-21 66.20 70.63 65.10 66.94 14.0M
2022-09-20 76.80 77.14 69.21 71.32 19.4M
2022-09-19 77.83 78.40 76.30 76.93 6.0M
2022-09-16 77.90 78.10 77.10 77.80 5.8M
2022-09-15 78.55 79.60 77.24 77.73 15.8M
2022-09-14 76.10 78.74 74.85 78.48 16.2M
2022-09-13 77.11 77.72 75.98 76.32 10.3M
2022-09-12 74.90 77.20 74.42 77.10 13.7M
2022-09-09 71.80 75.70 71.58 75.19 16.0M
2022-09-08 73.78 73.86 71.30 71.51 5.0M
2022-09-07 73.60 74.40 72.59 73.48 5.0M
2022-09-06 75.00 76.64 71.22 73.62 13.8M
2022-09-05 74.50 75.05 73.51 74.90 4.6M
2022-09-02 72.44 74.28 72.20 74.22 6.7M
2022-09-01 73.30 73.88 72.00 72.15 6.9M
2022-08-31 71.95 73.28 70.92 73.10 7.4M
2022-08-30 72.39 72.70 70.56 70.81 5.4M
2022-08-29 71.99 72.66 71.34 72.00 5.4M
2022-08-26 70.54 72.00 70.54 72.00 4.9M
2022-08-25 71.38 72.74 70.02 70.52 11.0M
2022-08-24 70.45 71.80 70.15 71.30 12.9M
2022-08-23 68.20 70.34 67.71 69.74 8.3M
2022-08-22 66.88 68.50 65.55 68.20 6.1M
2022-08-19 67.58 67.85 66.64 66.77 3.4M
2022-08-18 67.00 67.59 66.40 67.56 3.4M
2022-08-17 67.75 68.00 65.80 67.00 7.4M
2022-08-16 64.60 67.30 64.60 67.29 10.1M
2022-08-15 64.55 65.00 63.51 64.50 4.1M
2022-08-12 63.00 64.70 62.70 64.55 4.0M
2022-08-11 63.80 64.99 62.90 62.97 6.3M
2022-08-10 62.99 64.00 62.33 63.69 4.1M
2022-08-09 61.98 62.97 61.16 62.71 2.8M
2022-08-08 63.64 63.64 61.80 61.80 3.4M
2022-08-05 61.90 62.53 60.11 61.21 7.1M
2022-08-04 62.70 63.97 61.68 61.95 5.4M
2022-08-03 64.20 65.00 62.60 62.86 6.2M
2022-08-02 64.32 65.33 63.50 64.46 9.4M
2022-08-01 64.50 64.70 62.26 64.51 16.2M
2022-07-29 65.10 65.47 63.40 64.50 6.1M
2022-07-28 64.84 65.09 63.20 65.00 5.5M
2022-07-27 64.10 64.88 63.85 64.51 4.4M
2022-07-26 63.00 64.17 62.67 64.10 3.2M
2022-07-25 62.86 63.35 61.75 63.00 3.1M
2022-07-22 61.30 62.96 60.87 62.85 4.3M
2022-07-21 60.84 61.88 59.25 61.30 6.0M
2022-07-20 60.69 61.18 60.21 60.84 3.4M
2022-07-19 62.54 62.70 60.15 60.50 6.0M
2022-07-18 63.51 63.72 62.40 62.53 3.0M
2022-07-15 63.43 63.76 61.52 63.76 6.2M
2022-07-14 63.62 64.25 62.66 63.08 5.2M
2022-07-13 65.18 65.19 63.62 63.70 3.7M
2022-07-12 65.05 65.18 63.52 65.18 4.2M
2022-07-11 66.83 66.84 65.11 65.11 3.9M
2022-07-08 65.50 66.84 64.95 66.84 4.6M
2022-07-07 64.99 65.84 64.53 65.35 4.3M
2022-07-06 64.97 66.30 64.67 64.96 8.6M
2022-07-05 64.00 65.20 63.00 64.99 10.9M
2022-07-04 66.18 66.50 64.16 64.55 8.8M
2022-07-01 67.49 67.49 65.90 66.24 12.7M
2022-06-30 71.30 72.00 67.51 67.70 9.9M
2022-06-29 72.10 72.92 70.66 70.81 5.1M
2022-06-28 74.30 74.75 70.21 72.57 13.6M
2022-06-27 71.50 74.72 70.71 74.72 7.2M
2022-06-24 69.25 71.60 68.71 71.26 6.4M
2022-06-23 67.92 69.47 67.37 68.83 5.3M
2022-06-22 67.80 68.80 66.66 67.33 4.8M
2022-06-21 69.97 70.28 68.40 68.80 6.0M
2022-06-20 68.00 69.90 68.00 69.78 5.1M
2022-06-17 68.00 68.54 67.50 67.90 3.6M
2022-06-16 67.00 68.09 66.60 68.00 5.7M
2022-06-15 66.76 67.37 65.81 66.70 3.8M
2022-06-14 67.40 67.50 65.82 66.80 5.5M
2022-06-10 66.14 68.15 65.18 68.02 8.7M
2022-06-09 66.86 67.68 65.00 66.06 17.1M
2022-06-08 69.86 70.88 68.00 68.09 19.2M
2022-06-07 71.18 71.42 69.18 71.05 3.7M
2022-06-06 70.10 71.85 69.21 71.22 3.3M
2022-06-03 72.96 73.13 68.09 70.12 11.9M
2022-06-02 75.12 75.38 72.25 72.96 4.4M
2022-06-01 73.73 75.64 73.50 74.82 4.4M
2022-05-31 73.50 73.98 72.50 73.80 2.8M
2022-05-30 73.90 74.89 72.00 73.50 4.0M
2022-05-27 72.89 73.87 71.95 73.87 4.4M
2022-05-26 70.68 74.00 70.60 71.83 8.8M
2022-05-25 70.95 71.97 69.60 70.34 3.8M
2022-05-24 70.58 70.59 68.22 69.20 7.2M
2022-05-23 74.80 74.95 70.21 70.60 7.5M
2022-05-20 77.50 77.85 73.33 74.00 8.3M
2022-05-19 77.50 78.40 76.15 77.28 3.3M
2022-05-18 75.50 78.90 75.21 77.30 12.7M
2022-05-17 75.00 75.58 74.60 75.00 5.5M
2022-05-16 74.56 75.20 74.42 75.00 4.7M
2022-05-13 76.00 76.64 74.42 74.42 5.0M
2022-05-12 78.26 78.31 74.92 75.83 3.4M
2022-05-11 77.95 78.21 77.00 78.15 2.2M
2022-05-06 77.80 77.81 76.24 77.26 2.3M
2022-05-05 77.80 78.86 77.00 77.52 3.3M
2022-05-04 80.53 81.49 77.20 77.30 5.2M
2022-04-29 79.70 80.88 79.18 80.33 3.4M
2022-04-28 83.89 84.44 79.04 79.18 9.2M
2022-04-27 82.28 84.65 81.71 82.55 6.0M
2022-04-26 80.01 83.20 79.14 82.28 5.7M
2022-04-25 81.00 81.50 78.54 79.64 4.5M
2022-04-22 79.20 81.39 79.01 80.11 3.6M
2022-04-21 79.49 80.99 79.20 79.99 5.8M
2022-04-20 77.44 79.98 76.51 79.00 7.0M
2022-04-19 76.29 76.95 74.20 76.71 6.5M
2022-04-18 78.96 78.96 76.01 76.01 3.5M
2022-04-15 77.55 78.99 73.62 78.99 7.3M
2022-04-14 80.02 80.50 77.10 77.31 4.6M
2022-04-13 78.80 81.00 78.80 79.95 5.5M
2022-04-12 80.00 80.00 75.00 78.46 12.4M
2022-04-11 82.88 84.40 79.50 79.55 16.8M
2022-04-08 89.49 89.74 81.00 82.53 53.2M
2022-04-07 93.55 94.44 92.00 92.80 5.0M
2022-04-06 92.96 96.00 90.36 93.50 5.2M
2022-04-05 94.70 95.50 90.32 92.76 4.8M
2022-04-04 94.90 96.35 90.00 94.70 6.5M
2022-04-01 95.90 97.90 93.20 94.02 9.1M
2022-03-31 87.95 95.95 87.94 95.70 11.4M
2022-03-30 87.00 88.50 85.00 87.90 5.0M
2022-03-29 87.55 88.50 82.00 84.40 8.3M
2022-03-28 89.79 89.80 86.01 86.50 10.4M
2022-03-25 90.99 92.78 87.55 89.98 8.5M
2022-03-24 82.00 99.80 82.00 89.39 20.2M
2022-02-28 80.07 80.07 80.07 80.07 0.0M
2022-02-25 74.31 88.25 68.24 79.60 78.5M
2022-02-24 89.97 90.00 55.70 77.01 116.5M
2022-02-22 90.10 101.49 84.44 99.30 132.8M
2022-02-21 103.44 106.89 84.06 90.30 143.0M
2022-02-18 110.50 111.63 102.63 103.44 64.3M
2022-02-17 115.93 115.98 108.12 109.77 58.0M
2022-02-16 116.00 117.30 113.62 115.60 43.2M
2022-02-15 116.32 118.18 113.30 115.79 44.6M
2022-02-14 117.00 120.62 114.14 115.52 57.9M
2022-02-11 122.51 123.26 117.00 117.88 27.5M
2022-02-10 122.35 124.32 119.60 122.80 27.5M
2022-02-09 118.80 122.69 118.80 122.32 25.7M
2022-02-08 115.35 118.98 115.24 118.78 22.0M
2022-02-07 116.45 116.95 113.66 115.98 19.5M
2022-02-04 115.61 118.10 114.54 116.34 27.7M
2022-02-03 117.10 117.53 114.10 115.23 27.3M
2022-02-02 115.00 118.00 114.36 117.68 22.5M
2022-02-01 113.98 116.35 112.40 114.98 20.6M
2022-01-31 110.59 117.36 110.59 113.80 43.7M
2022-01-28 107.00 110.60 107.00 110.59 23.2M
2022-01-27 103.59 110.55 103.26 107.00 40.3M
2022-01-26 107.30 108.14 103.20 103.81 31.3M
2022-01-25 102.15 107.30 99.35 107.26 48.2M
2022-01-24 106.20 107.99 96.52 102.63 60.4M
2022-01-21 110.00 113.05 106.00 107.00 53.5M
2022-01-20 109.42 114.19 106.84 110.84 56.0M
2022-01-19 108.11 112.04 102.26 109.41 60.5M
2022-01-18 117.14 117.54 108.05 108.33 47.4M
2022-01-17 118.58 119.55 115.36 117.15 16.7M
2022-01-14 118.23 119.10 113.47 118.61 34.9M
2022-01-13 120.93 120.93 117.00 118.48 38.8M
2022-01-12 121.95 122.20 118.60 120.11 23.3M
2022-01-11 117.48 121.94 117.24 121.71 25.7M
2022-01-10 119.20 120.80 115.55 117.48 17.0M
2022-01-06 117.51 120.29 115.04 119.33 21.0M
2022-01-05 123.80 124.26 117.40 117.71 16.3M
2022-01-04 123.39 124.32 122.41 123.82 11.3M
2022-01-03 122.46 123.91 122.22 123.27 9.4M