GENETICO (GECO)

GECO
🏛️ Federación Rusa →
24.41
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 24.76 24.99 24.37 24.41 0.1M
2025-09-28 24.76 24.96 24.69 24.85 0.0M
2025-09-27 24.76 24.82 24.69 24.71 0.0M
2025-09-26 25.00 25.00 24.52 24.81 0.1M
2025-09-25 25.00 25.05 24.74 24.95 0.1M
2025-09-24 25.90 25.90 24.68 25.19 0.5M
2025-09-23 25.73 25.85 25.06 25.06 0.3M
2025-09-22 26.33 26.52 25.22 25.60 0.3M
2025-09-19 26.56 26.56 26.02 26.20 0.0M
2025-09-18 26.91 27.04 26.03 26.55 0.5M
2025-09-17 26.40 27.90 25.94 26.92 1.2M
2025-09-16 26.39 26.52 25.87 26.36 0.5M
2025-09-15 26.45 26.89 26.00 26.39 0.1M
2025-09-14 26.45 26.62 26.50 26.62 0.0M
2025-09-13 26.45 26.59 26.39 26.50 0.0M
2025-09-12 27.11 27.15 26.21 26.60 0.2M
2025-09-11 27.22 27.24 26.92 27.05 0.1M
2025-09-10 27.23 27.33 26.92 27.17 0.1M
2025-09-09 26.94 27.24 26.91 27.23 0.1M
2025-09-08 26.99 27.27 26.91 27.00 0.1M
2025-09-07 26.99 27.10 26.91 27.04 0.0M
2025-09-06 26.99 27.06 26.95 27.00 0.0M
2025-09-05 26.94 27.18 26.89 26.98 0.1M
2025-09-04 27.10 27.26 26.90 26.99 0.1M
2025-09-03 27.11 27.31 26.84 27.10 0.2M
2025-09-02 27.08 27.37 26.83 26.93 0.2M
2025-09-01 27.41 27.74 27.03 27.27 0.2M
2025-08-31 27.41 27.60 27.44 27.57 0.0M
2025-08-30 27.41 27.74 27.41 27.57 0.0M
2025-08-29 27.55 27.94 27.44 27.58 0.1M
2025-08-28 28.46 28.48 27.51 27.54 0.2M
2025-08-27 28.48 28.64 28.05 28.30 0.1M
2025-08-26 28.14 28.62 28.01 28.35 0.1M
2025-08-25 28.04 29.46 28.00 28.15 0.4M
2025-08-24 28.04 28.82 28.00 28.81 0.1M
2025-08-23 28.04 28.37 28.04 28.24 0.0M
2025-08-22 28.35 28.47 28.03 28.08 0.2M
2025-08-21 29.19 29.70 28.08 28.36 0.5M
2025-08-20 28.78 29.25 28.60 29.02 0.6M
2025-08-19 28.36 29.41 28.18 28.66 0.5M
2025-08-18 28.00 28.98 27.77 28.14 0.3M
2025-08-17 28.00 28.16 27.79 28.08 0.1M
2025-08-16 28.00 28.98 27.77 27.79 0.0M
2025-08-15 28.06 29.70 27.79 28.21 1.2M
2025-08-14 27.85 28.04 27.02 28.03 0.2M
2025-08-13 28.03 28.64 27.41 27.58 0.3M
2025-08-12 28.07 28.23 27.61 27.95 0.3M
2025-08-11 28.30 28.88 27.90 28.03 0.4M
2025-08-08 27.32 28.55 27.08 28.05 0.4M
2025-08-07 27.45 28.61 27.22 27.36 0.8M
2025-08-06 26.73 28.64 26.30 27.44 1.4M
2025-08-05 25.91 27.28 25.78 26.73 0.8M
2025-08-04 25.69 25.93 25.59 25.80 0.1M
2025-08-01 25.76 25.77 25.44 25.69 0.1M
2025-07-31 25.70 25.76 25.41 25.65 0.1M
2025-07-30 25.70 25.85 25.40 25.51 0.1M
2025-07-29 25.71 25.90 25.32 25.48 0.2M
2025-07-28 26.49 26.72 25.52 25.72 0.4M
2025-07-27 26.49 26.62 26.21 26.52 0.0M
2025-07-26 26.49 26.57 26.25 26.54 0.0M
2025-07-25 26.68 27.37 26.24 26.51 0.6M
2025-07-24 25.86 27.24 25.66 26.84 0.5M
2025-07-23 25.98 26.11 25.78 25.86 0.1M
2025-07-22 26.21 26.21 25.84 25.93 0.1M
2025-07-21 25.61 26.25 25.52 26.22 0.2M
2025-07-20 25.61 26.07 25.70 26.05 0.1M
2025-07-19 25.61 25.87 25.52 25.70 0.1M
2025-07-18 25.12 25.56 25.01 25.54 0.1M
2025-07-17 25.20 25.66 24.98 25.04 0.1M
2025-07-16 25.04 25.38 24.95 25.13 0.1M
2025-07-15 25.00 25.56 25.00 25.18 0.2M
2025-07-14 24.40 25.11 24.00 25.02 0.2M
2025-07-13 24.40 24.45 24.21 24.41 0.0M
2025-07-12 24.40 24.40 24.25 24.32 0.0M
2025-07-11 24.68 24.68 24.18 24.41 0.1M
2025-07-10 24.54 25.19 24.50 24.58 0.1M
2025-07-09 25.10 25.13 24.51 24.61 0.2M
2025-07-08 25.12 25.27 24.83 25.06 0.1M
2025-07-07 25.71 25.76 25.10 25.21 0.1M
2025-07-06 25.71 25.74 25.51 25.59 0.0M
2025-07-05 25.71 25.76 25.57 25.74 0.0M
2025-07-04 25.88 25.88 25.12 25.59 0.2M
2025-07-03 25.92 25.95 25.72 25.87 0.1M
2025-07-02 26.22 26.30 25.51 25.74 0.2M
2025-07-01 26.48 26.60 26.14 26.21 0.1M
2025-06-30 26.29 26.49 26.02 26.29 0.2M
2025-06-27 26.50 26.51 26.12 26.28 0.1M
2025-06-26 26.52 26.69 26.31 26.61 0.1M
2025-06-25 25.75 26.52 25.75 26.14 0.2M
2025-06-24 25.85 26.00 25.65 25.74 0.1M
2025-06-23 26.03 26.04 25.74 25.86 0.1M
2025-06-20 26.20 26.26 26.00 26.04 0.1M
2025-06-19 26.38 26.43 26.11 26.18 0.1M
2025-06-18 26.39 26.58 26.16 26.38 0.2M
2025-06-17 26.36 26.53 26.10 26.27 0.1M
2025-06-16 26.37 26.77 26.30 26.35 0.1M
2025-06-13 26.35 26.78 26.26 26.45 0.0M
2025-06-11 26.48 26.48 26.20 26.35 0.1M
2025-06-10 26.24 26.48 26.01 26.29 0.1M
2025-06-09 26.96 26.97 26.10 26.23 0.2M
2025-06-06 26.58 28.23 26.51 26.96 0.7M
2025-06-05 26.44 26.90 26.44 26.54 0.1M
2025-06-04 26.71 27.33 26.26 26.42 0.2M
2025-06-03 26.36 26.89 26.21 26.60 0.2M
2025-06-02 26.47 26.47 26.01 26.32 0.1M
2025-05-30 26.79 26.82 26.31 26.47 0.2M
2025-05-29 26.40 28.00 26.30 26.81 0.6M
2025-05-28 26.43 26.99 25.94 26.33 0.3M
2025-05-27 26.00 26.50 25.86 25.98 0.2M
2025-05-26 26.40 26.40 25.85 25.92 0.1M
2025-05-23 26.34 27.02 26.30 26.64 0.1M
2025-05-22 26.91 26.91 26.20 26.48 0.2M
2025-05-21 27.06 27.23 26.94 26.98 0.1M
2025-05-20 27.39 27.42 26.88 27.08 0.3M
2025-05-19 28.00 28.15 27.33 27.40 0.2M
2025-05-16 27.94 28.32 27.15 27.47 0.2M
2025-05-15 27.90 28.31 27.58 27.66 0.1M
2025-05-14 28.34 28.52 27.81 28.27 0.2M
2025-05-13 28.72 28.84 28.28 28.30 0.1M
2025-05-12 28.88 29.03 28.30 28.45 0.2M
2025-05-08 28.16 28.90 27.84 27.90 0.1M
2025-05-07 28.06 28.28 27.59 27.86 0.2M
2025-05-06 26.98 28.54 26.98 28.07 0.3M
2025-05-05 27.37 27.63 26.90 26.98 0.1M
2025-05-02 27.72 27.92 27.27 27.27 0.1M
2025-04-30 28.33 28.78 27.77 27.85 0.2M
2025-04-29 28.90 29.07 28.44 28.65 0.2M
2025-04-28 29.05 29.85 28.92 29.09 0.7M
2025-04-25 28.83 29.07 28.56 28.76 0.1M
2025-04-24 28.53 29.25 28.35 28.50 0.3M
2025-04-23 28.76 28.88 28.26 28.45 0.1M
2025-04-22 28.99 29.19 28.61 28.83 0.2M
2025-04-21 28.90 28.97 28.62 28.63 0.1M
2025-04-18 28.89 28.98 28.35 28.62 0.1M
2025-04-17 28.80 28.99 28.48 28.73 0.2M
2025-04-16 28.36 28.93 28.20 28.80 0.1M
2025-04-15 28.47 29.17 28.28 28.37 0.1M
2025-04-14 28.88 29.28 28.46 28.46 0.2M
2025-04-11 28.88 28.95 28.51 28.60 0.2M
2025-04-10 28.50 29.19 28.02 28.25 0.2M
2025-04-09 28.20 28.80 27.03 27.47 0.3M
2025-04-08 28.63 29.34 28.50 28.86 0.1M
2025-04-07 28.09 28.67 26.90 28.32 0.6M
2025-04-04 29.68 30.86 28.22 28.30 0.4M
2025-04-03 30.08 30.72 29.60 29.66 0.3M
2025-04-02 30.26 30.28 29.77 30.06 0.2M
2025-04-01 30.80 31.55 30.20 30.39 0.4M
2025-03-31 30.50 31.20 30.20 30.31 0.2M
2025-03-28 30.70 31.00 30.00 30.43 0.6M
2025-03-27 32.00 32.00 30.81 31.08 0.3M
2025-03-26 32.40 32.70 32.01 32.01 0.2M
2025-03-25 32.50 33.16 31.70 32.04 0.4M
2025-03-24 32.45 33.06 32.05 32.12 0.2M
2025-03-21 33.11 33.50 32.56 32.66 0.4M
2025-03-20 33.59 34.00 32.93 33.22 0.4M
2025-03-19 32.41 33.85 32.16 32.96 0.6M
2025-03-18 33.25 33.25 32.23 32.41 0.4M
2025-03-17 32.61 33.27 32.56 32.86 0.5M
2025-03-14 31.92 33.09 31.92 32.54 0.3M
2025-03-13 31.56 32.30 30.81 31.92 0.6M
2025-03-12 31.93 31.93 31.45 31.56 0.2M
2025-03-11 32.00 32.69 31.76 31.93 0.2M
2025-03-10 32.28 32.69 32.07 32.27 0.2M
2025-03-07 33.34 33.85 31.68 31.88 0.6M
2025-03-06 33.91 34.00 32.52 33.34 0.8M
2025-03-05 32.18 34.35 32.07 33.49 1.9M
2025-03-04 31.89 32.60 31.34 32.35 0.4M
2025-03-03 31.71 31.84 30.92 31.16 0.4M
2025-02-28 32.25 32.55 30.56 31.71 1.1M
2025-02-27 32.80 33.98 31.36 32.50 0.8M
2025-02-26 34.00 34.90 32.81 33.26 1.4M
2025-02-25 33.00 34.45 32.93 33.34 1.4M
2025-02-24 33.22 33.50 32.81 32.93 0.3M
2025-02-21 33.00 34.00 32.75 33.09 0.8M
2025-02-20 33.13 33.99 33.00 33.00 0.6M
2025-02-19 32.01 33.80 32.01 33.05 2.2M
2025-02-18 31.21 34.23 31.06 32.16 3.0M
2025-02-17 31.17 31.34 30.74 31.20 0.6M
2025-02-14 31.00 31.30 30.21 30.27 0.5M
2025-02-13 31.37 32.59 30.50 30.72 0.6M
2025-02-12 30.49 30.84 30.02 30.37 0.3M
2025-02-11 30.12 30.60 29.82 30.42 0.3M
2025-02-10 31.88 31.90 30.11 30.47 0.7M
2025-02-07 30.00 32.00 30.00 30.75 1.7M
2025-02-06 29.86 30.28 29.66 29.83 0.3M
2025-02-05 30.03 30.03 28.85 29.37 0.5M
2025-02-04 30.32 30.70 29.95 30.05 0.3M
2025-02-03 30.20 30.48 29.41 29.86 0.3M
2025-01-31 30.62 30.91 30.30 30.32 0.2M
2025-01-30 30.45 30.84 30.32 30.55 0.2M
2025-01-29 30.65 30.78 30.39 30.50 0.1M
2025-01-28 30.70 30.71 30.15 30.40 0.3M
2025-01-27 31.04 31.08 30.38 30.52 0.3M
2025-01-24 31.23 31.50 30.62 30.70 0.3M
2025-01-23 31.25 31.89 30.83 31.04 0.4M
2025-01-22 30.76 32.23 30.76 31.24 1.7M
2025-01-21 30.71 31.59 30.60 30.74 0.4M
2025-01-20 31.30 31.54 30.50 30.68 0.4M
2025-01-17 31.15 31.57 30.88 31.01 0.4M
2025-01-16 31.26 32.29 31.02 31.10 0.4M
2025-01-15 31.13 31.40 30.72 30.90 0.2M
2025-01-14 30.80 31.36 30.53 30.92 0.4M
2025-01-13 31.60 31.73 30.06 30.95 0.5M
2025-01-10 30.30 31.74 30.17 31.16 0.9M
2025-01-09 32.50 32.69 30.01 30.54 0.9M
2025-01-08 34.80 35.00 32.03 32.50 3.2M
2025-01-06 28.30 34.46 28.12 34.46 8.6M
2025-01-03 27.42 29.54 26.87 28.33 1.4M