ARENADATA GROUP PJSC (DATA)

DATA
🏛️ Federación Rusa →
98.24
Última Actualización: 2025-09-29
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
2025-09-29 104.60 105.14 98.10 98.24 0.6M
2025-09-28 104.60 104.60 103.20 104.18 0.0M
2025-09-27 104.60 104.60 103.64 103.92 0.0M
2025-09-26 101.86 106.72 100.50 104.56 0.8M
2025-09-25 102.30 103.26 101.00 101.40 0.3M
2025-09-24 103.04 103.80 101.52 102.34 0.3M
2025-09-23 104.84 105.42 102.50 102.82 0.2M
2025-09-22 105.50 107.00 103.22 104.90 0.4M
2025-09-19 106.24 107.28 105.34 105.66 0.0M
2025-09-18 106.54 107.82 105.70 106.20 0.2M
2025-09-17 106.52 107.70 104.62 106.54 0.4M
2025-09-16 107.30 108.40 105.58 106.50 0.4M
2025-09-15 109.96 113.10 106.82 107.20 0.6M
2025-09-14 109.96 109.92 109.08 109.56 0.2M
2025-09-13 109.96 112.98 109.24 109.92 0.1M
2025-09-12 113.52 114.62 108.86 110.04 0.5M
2025-09-11 114.24 116.12 110.04 113.44 1.6M
2025-09-10 109.10 116.48 108.68 114.16 6.0M
2025-09-09 108.20 110.12 107.54 109.10 0.7M
2025-09-08 109.68 110.72 107.70 108.14 0.8M
2025-09-07 109.68 110.18 109.26 109.80 0.2M
2025-09-06 109.68 110.68 109.14 109.96 0.2M
2025-09-05 113.58 113.58 107.50 109.68 2.0M
2025-09-04 107.22 115.00 105.00 113.14 3.4M
2025-09-03 108.42 109.06 106.40 107.22 0.4M
2025-09-02 110.28 110.66 108.12 108.42 0.3M
2025-09-01 110.84 111.88 109.90 110.26 0.4M
2025-08-31 110.84 111.60 110.82 111.42 0.1M
2025-08-30 110.84 111.40 110.50 111.18 0.0M
2025-08-29 111.74 111.98 110.50 110.88 0.4M
2025-08-28 113.26 113.40 111.60 111.74 0.4M
2025-08-27 113.38 113.98 112.92 113.18 0.3M
2025-08-26 114.10 115.20 113.00 113.38 0.5M
2025-08-25 115.54 116.00 110.66 114.10 0.9M
2025-08-24 115.54 115.98 115.00 115.74 0.2M
2025-08-23 115.54 116.00 114.22 115.60 0.1M
2025-08-22 121.20 121.50 113.74 115.58 2.3M
2025-08-21 122.38 123.98 121.00 121.00 0.6M
2025-08-20 123.52 124.82 121.18 121.90 0.5M
2025-08-19 122.00 124.50 121.98 123.52 0.5M
2025-08-18 122.00 122.38 118.68 121.98 0.4M
2025-08-17 122.00 122.00 121.50 121.86 0.1M
2025-08-16 122.00 122.00 120.06 121.50 0.1M
2025-08-15 122.18 122.74 121.70 122.20 0.3M
2025-08-14 122.24 122.76 121.64 122.18 0.2M
2025-08-13 122.86 123.66 121.84 122.22 0.3M
2025-08-12 122.58 123.06 121.50 122.58 0.3M
2025-08-11 121.90 123.30 120.90 122.52 0.8M
2025-08-08 120.54 121.62 120.38 121.50 0.3M
2025-08-07 120.50 121.82 119.80 120.54 0.6M
2025-08-06 120.42 121.02 119.64 120.50 0.4M
2025-08-05 119.54 122.48 119.54 120.12 0.5M
2025-08-04 119.12 119.60 117.54 119.52 0.3M
2025-08-01 119.78 119.94 118.64 119.12 0.3M
2025-07-31 119.80 120.78 119.00 119.78 0.2M
2025-07-30 120.76 121.00 119.10 119.76 0.3M
2025-07-29 120.66 121.26 120.26 120.76 0.3M
2025-07-28 122.54 122.78 120.18 120.66 0.5M
2025-07-27 122.54 122.58 122.04 122.46 0.1M
2025-07-26 122.54 122.54 121.76 122.04 0.1M
2025-07-25 123.82 126.00 121.00 122.48 1.2M
2025-07-24 121.28 125.00 121.04 123.74 1.3M
2025-07-23 121.60 122.00 120.76 121.28 0.4M
2025-07-22 121.76 122.50 120.02 121.62 0.4M
2025-07-21 122.00 122.80 121.26 121.76 0.6M
2025-07-20 122.00 122.64 121.62 122.10 0.2M
2025-07-19 122.00 122.56 121.26 121.62 0.1M
2025-07-18 124.28 127.22 112.26 121.64 6.6M
2025-07-17 124.00 125.02 123.80 124.28 0.2M
2025-07-16 124.46 125.74 123.14 124.00 0.3M
2025-07-15 123.20 124.84 123.20 124.46 0.3M
2025-07-14 122.04 123.66 119.82 123.24 0.4M
2025-07-13 122.04 122.64 121.50 121.98 0.0M
2025-07-12 122.04 122.46 121.50 122.16 0.0M
2025-07-11 123.64 127.20 121.50 122.04 0.5M
2025-07-10 122.20 124.48 122.18 123.64 0.3M
2025-07-09 123.50 124.32 120.08 122.22 0.3M
2025-07-08 123.96 124.90 122.58 123.52 0.3M
2025-07-07 123.04 124.78 121.60 123.94 0.5M
2025-07-06 123.04 122.74 121.60 122.30 0.0M
2025-07-05 123.04 124.00 122.10 122.22 0.0M
2025-07-04 122.82 124.26 121.54 122.44 0.3M
2025-07-03 121.50 124.00 120.76 122.80 0.6M
2025-07-02 121.56 122.94 120.00 121.50 0.7M
2025-07-01 120.78 122.50 120.38 121.58 0.7M
2025-06-30 121.30 121.96 120.20 120.78 0.4M
2025-06-29 121.30 121.76 121.32 121.60 0.0M
2025-06-28 121.30 121.96 121.30 121.64 0.0M
2025-06-27 120.50 121.42 120.02 121.28 0.2M
2025-06-26 121.82 122.92 120.20 120.50 0.3M
2025-06-25 123.18 124.62 120.18 121.84 0.7M
2025-06-24 122.30 124.00 119.92 123.18 0.3M
2025-06-23 121.30 123.40 120.92 122.26 0.2M
2025-06-20 120.00 122.00 120.00 121.30 0.2M
2025-06-19 120.20 122.60 120.00 120.38 0.2M
2025-06-18 119.74 121.48 119.68 120.20 0.2M
2025-06-17 119.48 120.40 119.00 119.72 0.1M
2025-06-16 119.98 120.92 119.14 119.48 0.2M
2025-06-15 119.98 120.48 119.46 119.98 0.0M
2025-06-14 119.98 120.28 119.18 119.86 0.0M
2025-06-13 119.82 121.00 119.04 119.18 0.1M
2025-06-11 119.34 121.20 118.62 119.68 0.2M
2025-06-10 120.38 121.58 119.00 119.30 0.2M
2025-06-09 122.78 124.30 119.42 120.88 0.3M
2025-06-08 122.78 123.40 122.72 123.02 0.0M
2025-06-07 122.78 123.60 122.72 123.14 0.0M
2025-06-06 124.08 125.84 122.54 122.78 0.6M
2025-06-05 125.20 126.70 124.64 126.42 0.3M
2025-06-04 124.48 126.80 122.44 124.94 0.4M
2025-06-03 122.96 124.20 121.70 123.64 0.3M
2025-06-02 124.96 125.54 120.42 121.94 0.4M
2025-06-01 124.96 125.52 122.00 122.76 0.1M
2025-05-31 124.96 125.54 124.30 125.28 0.0M
2025-05-30 124.70 125.46 123.02 124.40 0.1M
2025-05-29 125.18 126.96 124.10 124.70 0.2M
2025-05-28 124.04 126.00 123.66 124.88 0.1M
2025-05-27 123.26 126.02 120.70 124.02 0.2M
2025-05-26 125.34 125.96 120.54 123.08 0.3M
2025-05-23 125.34 126.88 124.70 125.34 0.1M
2025-05-22 127.36 127.96 124.46 125.34 0.2M
2025-05-21 126.80 128.50 126.80 127.36 0.1M
2025-05-20 129.00 129.00 126.66 127.00 0.1M
2025-05-19 128.98 130.92 127.00 128.16 0.2M
2025-05-18 128.98 129.38 127.56 129.18 0.1M
2025-05-17 128.98 128.98 127.00 128.14 0.0M
2025-05-16 127.58 129.88 126.10 127.00 0.2M
2025-05-15 127.40 128.82 124.62 126.64 0.1M
2025-05-14 130.60 130.60 127.22 127.38 0.1M
2025-05-13 130.10 130.80 129.28 129.40 0.1M
2025-05-12 128.80 131.22 128.68 130.00 0.3M
2025-05-08 127.94 129.64 127.76 128.80 0.1M
2025-05-07 127.90 128.62 127.00 127.66 0.1M
2025-05-06 126.18 128.00 125.26 127.24 0.1M
2025-05-05 126.66 128.42 125.22 126.30 0.1M
2025-05-02 130.22 131.00 126.50 126.68 0.1M
2025-04-30 128.00 136.14 125.80 130.14 0.5M
2025-04-29 130.06 130.68 126.66 127.96 0.1M
2025-04-28 130.50 131.98 129.48 129.84 0.3M
2025-04-25 130.10 131.14 129.82 130.00 0.2M
2025-04-24 129.16 131.58 128.32 130.00 0.2M
2025-04-23 130.10 130.56 127.00 129.16 0.3M
2025-04-22 130.50 131.80 129.00 129.46 0.4M
2025-04-21 130.00 131.86 129.28 130.20 0.2M
2025-04-18 133.00 133.00 128.70 129.32 0.2M
2025-04-17 133.00 133.94 132.20 132.72 0.2M
2025-04-16 133.36 134.56 132.00 132.72 0.2M
2025-04-15 131.64 138.00 131.64 133.36 0.3M
2025-04-14 131.60 138.60 131.60 132.70 0.5M
2025-04-11 129.78 132.68 129.78 132.50 0.2M
2025-04-10 130.00 130.92 125.56 129.78 0.3M
2025-04-09 127.20 132.90 117.20 124.24 0.8M
2025-04-08 126.26 130.00 126.26 129.36 0.3M
2025-04-07 120.12 126.60 115.00 124.48 0.7M
2025-04-04 132.62 134.80 126.26 128.68 0.3M
2025-04-03 138.00 138.92 130.00 132.12 0.3M
2025-04-02 138.00 140.00 137.10 137.36 0.2M
2025-04-01 141.26 142.48 137.30 138.14 0.4M
2025-03-31 142.60 142.92 138.52 140.68 0.2M
2025-03-28 141.22 145.00 136.66 142.60 0.5M
2025-03-27 145.64 145.96 143.00 143.30 0.2M
2025-03-26 149.00 152.00 145.02 145.80 0.8M
2025-03-25 148.50 149.42 144.00 145.48 0.3M
2025-03-24 148.12 149.90 144.36 147.30 0.4M
2025-03-21 148.86 149.96 144.04 146.58 0.4M
2025-03-20 149.20 153.00 143.50 148.48 1.6M
2025-03-19 145.20 156.50 141.60 148.52 2.0M
2025-03-18 146.10 146.36 144.88 145.20 0.2M
2025-03-17 145.02 146.90 144.18 145.26 0.4M
2025-03-14 144.00 144.98 141.76 143.62 0.3M
2025-03-13 144.48 144.96 140.90 141.68 0.3M
2025-03-12 146.32 146.46 144.20 144.54 0.2M
2025-03-11 146.90 147.26 145.40 146.30 0.1M
2025-03-10 145.50 147.50 144.64 146.56 0.3M
2025-03-07 147.24 149.44 144.00 144.10 0.4M
2025-03-06 148.40 148.88 145.62 146.64 0.3M
2025-03-05 149.28 149.70 147.22 147.90 0.5M
2025-03-04 147.58 151.50 147.04 148.22 0.7M
2025-03-03 143.50 148.50 143.24 146.92 0.8M
2025-02-28 142.92 147.40 140.10 143.24 1.0M
2025-02-27 145.88 147.44 140.80 143.02 0.6M
2025-02-26 148.40 149.78 144.40 146.00 0.7M
2025-02-25 149.70 150.40 147.56 148.12 0.5M
2025-02-24 148.50 150.00 146.52 148.30 0.6M
2025-02-21 150.52 151.00 144.06 146.00 0.9M
2025-02-20 147.90 152.50 147.20 148.86 1.7M
2025-02-19 144.74 149.72 143.30 147.04 0.8M
2025-02-18 147.50 148.00 144.00 144.56 1.4M
2025-02-17 144.22 151.00 144.22 147.16 1.6M
2025-02-14 154.84 155.00 142.54 144.20 2.9M
2025-02-13 160.50 164.00 146.18 153.00 2.0M
2025-02-12 158.50 159.70 155.22 155.56 0.8M
2025-02-11 158.10 158.88 152.40 156.00 1.3M
2025-02-10 162.96 163.00 156.70 157.80 1.1M
2025-02-07 160.20 163.96 158.06 158.42 1.0M
2025-02-06 161.00 164.58 155.50 159.70 1.7M
2025-02-05 172.00 174.40 157.54 159.80 4.0M
2025-02-04 167.00 172.48 166.62 168.98 2.9M
2025-02-03 164.48 172.00 161.00 165.62 3.7M
2025-01-31 154.00 165.00 153.00 160.96 4.2M
2025-01-30 146.00 153.68 145.50 152.00 1.9M
2025-01-29 145.20 147.50 144.40 145.36 0.4M
2025-01-28 143.38 144.12 139.20 144.12 0.4M
2025-01-27 145.52 147.30 142.50 143.40 0.4M
2025-01-24 145.46 148.68 144.00 145.24 0.6M
2025-01-23 146.00 148.60 144.00 145.40 0.9M
2025-01-22 144.50 147.60 144.00 145.90 0.6M
2025-01-21 143.60 144.98 142.00 143.74 0.4M
2025-01-20 146.50 148.64 141.40 144.50 1.1M
2025-01-17 141.30 147.40 141.30 145.50 1.6M
2025-01-16 138.50 142.98 137.60 141.30 1.4M
2025-01-15 138.12 140.94 135.14 137.44 1.6M
2025-01-14 137.80 138.64 134.02 138.26 1.5M
2025-01-13 138.78 141.38 136.04 137.00 2.1M
2025-01-10 141.00 146.00 135.10 136.86 2.7M
2025-01-09 158.44 159.90 138.88 140.26 3.4M
2025-01-08 142.10 166.78 141.04 158.28 4.1M
2025-01-06 136.80 141.90 133.16 140.34 0.7M
2025-01-03 139.00 140.78 132.70 135.22 0.6M