LSR Group (LSRG)

LSRG
🏛️ Federación Rusa →
730.40
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
07:00 787.40 789.40 787.40 789.40 0.2K
07:06 786.60 786.60 786.60 786.60 0.0K
07:07 785.60 787.80 785.60 787.80 0.2K
07:13 786.80 786.80 786.80 786.80 0.0K
07:14 786.60 786.60 786.60 786.60 0.1K
07:15 787.80 787.80 787.40 787.40 0.1K
07:22 787.40 787.40 787.40 787.40 0.0K
07:35 787.40 787.40 787.40 787.40 0.0K
07:43 787.40 787.40 787.40 787.40 0.1K
07:51 787.40 787.40 787.40 787.40 0.0K
07:53 787.00 787.00 787.00 787.00 0.0K
07:55 787.40 787.40 787.40 787.40 0.0K
08:03 787.00 787.00 786.00 786.00 0.0K
08:04 785.80 785.80 785.80 785.80 0.0K
08:12 785.00 785.00 785.00 785.00 0.0K
08:15 785.00 785.00 785.00 785.00 0.0K
08:23 785.00 785.00 785.00 785.00 0.0K
08:28 785.00 785.00 785.00 785.00 0.0K
08:33 785.80 785.80 785.80 785.80 0.0K
08:45 785.80 785.80 785.80 785.80 0.0K
08:56 785.00 785.00 785.00 785.00 0.0K
08:57 785.00 785.00 785.00 785.00 0.0K
08:58 785.80 785.80 785.80 785.80 0.0K
09:02 786.00 786.20 786.00 786.20 0.0K
09:03 786.20 786.60 786.20 786.60 0.0K
09:04 787.20 787.20 786.60 786.60 0.0K
09:06 787.60 787.60 787.60 787.60 0.1K
09:11 787.40 787.40 787.40 787.40 0.0K
09:13 787.40 787.40 787.40 787.40 0.0K
09:23 787.20 787.20 787.20 787.20 0.0K
09:24 787.80 787.80 787.80 787.80 0.0K
09:28 787.60 787.60 787.60 787.60 0.0K
09:29 787.20 787.20 787.20 787.20 0.0K
09:41 787.20 787.20 787.20 787.20 0.0K
09:47 787.60 787.60 787.60 787.60 0.0K
09:49 787.60 787.60 787.60 787.60 0.0K
09:50 787.60 787.60 787.60 787.60 0.0K
09:51 788.40 788.40 788.40 788.40 0.2K
09:52 788.40 788.40 788.40 788.40 0.0K
09:54 788.40 788.40 788.40 788.40 0.0K
09:55 788.60 788.60 788.60 788.60 0.0K
09:56 788.20 788.20 788.20 788.20 0.0K
09:58 787.40 787.60 787.40 787.60 0.0K
09:59 788.40 788.40 788.40 788.40 0.0K
10:01 787.40 787.40 787.40 787.40 0.0K
10:05 787.40 789.20 787.40 789.20 0.4K
10:07 787.60 787.60 786.40 786.40 0.3K
10:13 786.40 786.40 786.40 786.40 0.0K
10:15 786.40 786.40 786.40 786.40 0.2K
10:17 786.40 786.40 786.40 786.40 0.0K
10:18 786.40 786.40 786.40 786.40 0.1K
10:20 786.20 786.20 786.20 786.20 0.0K
10:21 786.40 786.40 786.40 786.40 0.0K
10:23 786.40 786.40 786.40 786.40 0.0K
10:25 786.20 786.20 786.20 786.20 0.0K
10:26 786.20 786.20 786.00 786.00 0.1K
10:28 786.00 786.00 785.80 785.80 0.0K
10:29 785.00 785.80 785.00 785.80 0.3K
10:31 785.20 785.80 785.20 785.80 0.0K
10:32 785.00 785.00 785.00 785.00 0.0K
10:33 784.40 784.40 784.40 784.40 0.2K
10:34 785.40 785.40 785.40 785.40 0.0K
10:36 785.40 785.40 785.40 785.40 0.0K
10:38 784.40 784.40 784.40 784.40 0.1K
10:39 785.00 785.00 785.00 785.00 0.0K
10:41 784.20 784.20 784.20 784.20 0.0K
10:43 784.00 784.00 784.00 784.00 0.0K
10:44 784.00 784.00 784.00 784.00 0.1K
10:45 784.60 784.60 784.60 784.60 0.0K
10:46 784.20 784.20 784.20 784.20 0.0K
10:50 784.00 784.00 784.00 784.00 0.2K
10:51 784.60 784.60 784.60 784.60 0.0K
10:53 784.00 784.00 784.00 784.00 0.0K
10:54 784.00 784.00 784.00 784.00 0.0K
10:55 783.00 783.00 783.00 783.00 0.9K
10:56 783.00 783.00 783.00 783.00 0.0K
10:57 782.20 782.20 782.20 782.20 0.1K
10:59 783.00 783.00 783.00 783.00 0.0K
11:02 783.00 783.00 783.00 783.00 0.0K
11:05 783.20 783.20 783.20 783.20 0.0K
11:07 783.60 783.60 783.60 783.60 0.0K
11:09 784.60 784.60 784.60 784.60 0.0K
11:11 784.60 784.60 784.60 784.60 0.0K
11:14 784.60 784.60 784.60 784.60 0.0K
11:16 784.80 784.80 784.80 784.80 0.0K
11:21 784.80 784.80 784.80 784.80 0.0K
11:26 784.80 784.80 784.80 784.80 0.0K
11:31 784.60 784.60 784.60 784.60 0.0K
11:34 784.60 784.60 784.60 784.60 0.0K
11:36 784.20 784.20 784.20 784.20 0.0K
11:41 784.60 784.60 784.60 784.60 0.0K
11:45 785.00 785.00 785.00 785.00 0.0K
11:48 785.60 785.80 785.60 785.80 0.0K
11:50 785.60 785.80 785.60 785.80 0.0K
11:51 785.60 785.60 785.60 785.60 0.0K
11:56 785.80 785.80 785.80 785.80 0.0K
12:01 786.00 786.00 786.00 786.00 0.0K
12:02 786.00 786.00 786.00 786.00 0.4K
12:05 786.00 786.00 786.00 786.00 0.0K
12:07 786.00 787.40 786.00 787.40 1.0K
12:08 787.40 787.40 786.20 786.20 0.3K
12:10 786.00 786.00 786.00 786.00 0.0K
12:11 787.00 787.00 787.00 787.00 0.1K
12:13 787.20 787.20 787.20 787.20 0.0K
12:14 788.00 788.00 788.00 788.00 0.0K
12:19 788.20 788.20 788.20 788.20 0.1K
12:22 787.80 787.80 787.80 787.80 0.1K
12:24 787.80 787.80 787.80 787.80 0.0K
12:28 787.80 787.80 787.80 787.80 0.0K
12:36 788.20 788.20 787.40 787.40 0.0K
12:37 787.40 787.40 787.40 787.40 0.0K
12:39 788.40 788.40 788.40 788.40 0.0K
12:44 788.80 788.80 788.80 788.80 0.0K
12:47 789.00 789.00 789.00 789.00 0.1K
12:49 789.00 789.00 789.00 789.00 0.0K
13:02 789.00 789.00 789.00 789.00 0.0K
13:03 788.80 788.80 788.80 788.80 0.0K
13:07 789.00 789.00 789.00 789.00 0.0K
13:12 788.80 788.80 788.80 788.80 0.0K
13:21 788.00 788.00 788.00 788.00 0.1K
13:23 788.60 788.60 788.60 788.60 0.0K
13:26 787.80 787.80 787.80 787.80 0.0K
13:27 787.80 787.80 787.80 787.80 0.0K
13:30 787.60 787.60 787.60 787.60 0.0K
13:32 788.60 788.60 788.60 788.60 0.1K
13:33 788.80 788.80 788.80 788.80 0.0K
13:41 787.20 787.20 787.20 787.20 0.6K
13:42 787.20 787.20 787.20 787.20 0.0K
13:43 787.20 787.20 787.20 787.20 0.0K
13:45 787.20 787.20 787.20 787.20 0.0K
13:46 787.00 787.00 787.00 787.00 0.3K
13:47 787.20 787.20 787.20 787.20 0.0K
13:48 787.00 787.00 787.00 787.00 0.0K
13:50 787.20 787.20 787.20 787.20 0.0K
13:54 787.00 787.00 787.00 787.00 0.2K
13:56 787.20 787.20 787.00 787.00 0.0K
13:58 787.00 787.00 785.60 785.80 2.5K
14:01 786.20 786.20 786.20 786.20 0.0K
14:07 786.20 786.20 786.20 786.20 0.0K
14:10 786.60 786.60 786.60 786.60 0.0K
14:12 785.80 785.80 785.80 785.80 0.0K
14:13 786.60 786.60 786.60 786.60 0.0K
14:15 786.60 786.60 786.60 786.60 0.0K
14:23 786.60 786.60 786.60 786.60 0.0K
14:24 785.40 785.40 785.40 785.40 0.0K
14:26 786.40 786.40 786.40 786.40 0.0K
14:27 785.40 785.40 785.40 785.40 0.0K
14:29 786.00 786.00 786.00 786.00 0.0K
14:30 786.00 786.00 786.00 786.00 0.0K
14:32 786.00 786.00 786.00 786.00 0.0K
14:33 786.00 786.00 786.00 786.00 0.0K
14:34 785.80 785.80 785.20 785.20 0.0K
14:35 785.60 785.60 785.60 785.60 0.0K
14:37 786.00 786.00 785.20 785.20 0.0K
14:40 785.20 785.20 785.20 785.20 0.0K
14:41 785.40 785.40 785.40 785.40 0.0K
14:42 785.20 788.80 785.20 788.80 1.0K
14:45 787.60 787.60 787.60 787.60 0.1K
14:50 787.40 787.40 787.40 787.40 0.0K
14:51 786.40 786.40 786.40 786.40 0.0K
14:53 787.20 787.20 787.20 787.20 0.0K
14:54 787.00 787.00 787.00 787.00 0.0K
14:57 787.80 787.80 787.80 787.80 0.2K
14:59 787.60 787.60 786.80 786.80 0.0K
15:00 786.80 786.80 786.60 786.60 0.1K
15:02 786.40 786.40 786.40 786.40 0.0K
15:05 786.40 786.40 786.40 786.40 0.0K
15:06 787.40 787.40 787.40 787.40 0.0K
15:07 787.40 787.40 787.40 787.40 0.0K
15:08 786.40 786.40 786.40 786.40 0.0K
15:10 786.40 787.40 786.40 787.40 0.0K
15:11 786.40 786.40 786.40 786.40 0.0K
15:13 786.40 786.40 786.40 786.40 0.0K
15:14 786.40 786.40 786.40 786.40 0.0K
15:15 786.00 786.00 786.00 786.00 0.0K
15:18 786.20 786.20 786.20 786.20 0.0K
15:19 787.80 787.80 787.80 787.80 0.0K
15:20 786.80 786.80 786.80 786.80 0.0K
15:22 787.20 787.20 787.20 787.20 0.0K
15:23 786.60 786.60 786.60 786.60 0.0K
15:25 786.20 786.20 786.20 786.20 0.0K
15:26 786.60 786.60 786.60 786.60 0.0K
15:27 786.60 786.60 786.60 786.60 0.0K
15:28 786.60 786.60 786.60 786.60 0.0K
15:31 786.60 786.60 786.60 786.60 0.0K
15:33 787.40 787.40 787.40 787.40 0.0K
15:34 787.40 787.40 787.40 787.40 0.0K
15:36 786.80 786.80 786.80 786.80 0.0K
15:37 787.40 787.40 787.40 787.40 0.0K
15:38 786.60 786.60 786.60 786.60 0.0K
15:41 786.60 786.60 786.60 786.60 0.0K
15:43 786.40 786.40 786.40 786.40 0.0K
15:46 786.40 787.00 786.40 787.00 0.0K
15:48 787.00 787.00 786.40 786.40 0.1K
15:51 786.80 786.80 786.80 786.80 0.0K
15:54 786.60 787.40 786.60 787.40 0.0K
15:55 786.60 786.60 786.60 786.60 0.0K
15:56 786.60 786.60 786.60 786.60 0.1K
15:59 787.40 787.40 786.60 786.60 0.0K
16:01 786.60 786.60 786.40 786.40 0.0K
16:02 786.40 786.40 786.40 786.40 0.0K
16:04 786.40 786.40 786.40 786.40 0.0K
16:06 786.40 786.40 786.40 786.40 0.0K
16:09 786.40 786.40 786.40 786.40 0.0K
16:12 786.60 786.60 786.60 786.60 0.0K
16:14 786.60 786.60 786.60 786.60 0.0K
16:15 787.40 787.40 787.40 787.40 0.1K
16:17 786.60 786.60 786.60 786.60 0.0K
16:19 786.60 786.60 786.40 786.40 0.0K
16:21 786.60 786.60 786.20 786.60 0.1K
16:22 786.20 786.20 785.20 785.20 0.4K
16:24 785.00 785.00 785.00 785.00 0.0K
16:25 785.40 785.40 785.40 785.40 0.0K
16:27 785.00 785.00 785.00 785.00 0.0K
16:28 785.40 785.40 785.40 785.40 0.0K
16:29 785.40 785.40 785.40 785.40 0.0K
16:30 785.00 785.00 785.00 785.00 0.0K
16:32 785.00 785.00 785.00 785.00 0.0K
16:33 785.00 785.00 785.00 785.00 0.0K
16:35 784.80 784.80 784.80 784.80 0.0K
16:37 785.20 785.20 784.60 784.60 0.0K
16:38 784.60 784.60 784.60 784.60 0.0K
16:39 784.40 784.40 784.40 784.40 0.0K
16:40 784.20 784.20 784.20 784.20 0.0K
16:42 784.20 784.20 784.20 784.20 0.0K
16:45 784.20 784.20 784.20 784.20 0.0K
16:47 784.20 784.20 784.20 784.20 0.0K
16:50 784.20 784.20 784.20 784.20 0.0K
16:52 784.20 784.20 784.20 784.20 0.0K
16:55 784.60 784.60 784.20 784.20 0.0K
16:58 784.20 784.20 784.20 784.20 0.0K
17:00 784.20 784.20 784.20 784.20 0.0K
17:03 784.20 784.20 784.20 784.20 0.0K
17:05 784.20 784.20 784.20 784.20 0.0K
17:08 784.20 784.20 784.20 784.20 0.0K
17:09 784.20 784.20 784.20 784.20 0.0K
17:10 784.20 784.20 784.20 784.20 0.0K
17:11 784.20 784.20 784.20 784.20 0.1K
17:13 784.40 784.40 784.40 784.40 0.0K
17:16 784.60 785.40 784.60 785.40 0.6K
17:17 785.60 786.00 785.60 786.00 0.1K
17:18 784.80 784.80 784.80 784.80 0.0K
17:20 785.40 785.40 785.40 785.40 0.0K
17:21 785.00 785.00 785.00 785.00 0.0K
17:23 785.80 785.80 785.00 785.00 0.0K
17:24 785.40 785.40 785.40 785.40 0.0K
17:25 785.60 785.60 785.60 785.60 0.0K
17:26 785.20 785.20 785.20 785.20 0.0K
17:28 785.60 785.60 785.60 785.60 0.0K
17:30 785.20 785.20 785.20 785.20 0.0K
17:31 784.80 784.80 784.80 784.80 0.0K
17:32 785.20 785.20 785.20 785.20 0.0K
17:33 785.20 785.20 784.80 784.80 0.0K
17:34 785.20 785.20 785.20 785.20 0.0K
17:35 785.20 785.20 785.20 785.20 0.0K
17:36 784.80 784.80 784.80 784.80 0.0K
17:37 785.20 785.20 785.20 785.20 0.0K
17:39 784.80 784.80 784.80 784.80 0.0K
17:41 785.20 785.20 785.20 785.20 0.0K
17:44 784.80 784.80 784.80 784.80 0.0K
17:46 785.00 785.00 784.80 784.80 0.0K
17:47 785.00 785.00 785.00 785.00 0.0K
17:48 785.20 785.20 785.20 785.20 0.0K
17:49 784.80 784.80 784.80 784.80 0.0K
17:50 784.80 784.80 784.80 784.80 0.1K
17:51 784.80 784.80 784.80 784.80 0.0K
17:52 785.00 785.00 785.00 785.00 0.0K
17:53 785.00 785.00 785.00 785.00 0.0K
17:54 785.00 785.00 784.80 784.80 0.0K
17:56 784.80 784.80 784.80 784.80 0.0K
17:57 785.20 785.20 785.20 785.20 0.1K
17:59 784.80 784.80 784.80 784.80 0.0K
18:00 784.80 784.80 784.80 784.80 0.0K
18:02 784.80 784.80 784.80 784.80 0.0K
18:04 784.80 784.80 784.80 784.80 0.0K
18:05 785.20 785.20 785.20 785.20 0.1K
18:07 784.80 784.80 784.80 784.80 0.0K
18:09 784.80 784.80 784.80 784.80 0.0K
18:10 785.00 785.00 785.00 785.00 0.0K
18:12 784.80 784.80 784.80 784.80 0.0K
18:14 784.80 784.80 784.80 784.80 0.0K
18:17 785.20 785.20 785.00 785.00 0.0K
18:19 784.80 784.80 784.80 784.80 0.0K
18:20 784.80 784.80 784.80 784.80 0.1K
18:21 784.80 784.80 784.00 784.00 0.7K
18:22 784.20 784.20 784.20 784.20 0.0K
18:25 784.20 784.20 784.20 784.20 0.0K
18:27 784.20 784.20 784.20 784.20 0.2K
18:28 785.00 785.00 785.00 785.00 0.0K
18:29 784.20 784.20 784.20 784.20 0.0K
18:31 784.80 784.80 784.80 784.80 0.0K
18:32 785.00 785.00 785.00 785.00 0.1K
18:33 785.00 785.00 785.00 785.00 0.0K
18:35 785.40 785.40 785.40 785.40 0.3K
18:37 785.20 785.20 785.20 785.20 0.0K
18:39 785.00 785.00 785.00 785.00 0.0K
18:45 785.00 785.00 785.00 785.00 0.0K
19:04 785.20 785.20 785.20 785.20 0.0K
19:05 785.20 785.20 785.20 785.20 0.0K
19:09 785.20 785.20 785.20 785.20 0.0K
19:11 785.20 785.20 785.20 785.20 0.0K
19:13 785.20 785.20 784.40 784.40 0.0K
19:15 785.00 785.00 785.00 785.00 0.0K
19:16 785.00 785.00 785.00 785.00 0.0K
19:19 785.00 785.00 785.00 785.00 0.0K
19:21 785.00 785.00 785.00 785.00 0.0K
19:22 785.00 785.00 785.00 785.00 0.0K
19:24 784.40 784.40 784.40 784.40 0.0K
19:30 784.80 784.80 784.80 784.80 0.0K
19:35 785.40 785.40 785.40 785.40 0.0K
19:37 785.40 785.40 785.40 785.40 0.0K
19:39 784.60 784.60 784.60 784.60 0.0K
19:41 785.40 785.40 785.40 785.40 0.0K
19:48 784.60 784.60 784.60 784.60 0.0K
19:52 784.60 784.80 784.60 784.80 0.0K
19:53 784.80 784.80 784.80 784.80 0.0K
19:57 784.80 784.80 784.80 784.80 0.0K
19:59 785.00 785.00 785.00 785.00 0.0K
20:00 785.20 785.20 785.20 785.20 0.0K
20:03 785.20 785.20 785.20 785.20 0.0K
20:12 785.00 785.20 785.00 785.20 0.0K
20:21 785.20 785.20 785.20 785.20 0.1K
20:23 785.20 785.20 785.20 785.20 0.0K
20:24 785.40 785.40 785.40 785.40 0.0K
20:25 785.00 785.00 785.00 785.00 0.0K
20:29 785.40 785.40 785.40 785.40 0.0K
20:31 785.00 785.00 785.00 785.00 0.0K
20:39 785.00 785.00 785.00 785.00 0.0K
20:42 785.00 785.00 785.00 785.00 0.0K
20:47 785.00 785.00 785.00 785.00 0.0K
20:48 785.60 785.60 785.60 785.60 0.0K
20:49 785.00 785.00 785.00 785.00 0.0K
20:50 784.80 784.80 784.80 784.80 0.0K
20:55 784.80 784.80 784.40 784.40 0.0K
21:08 784.40 784.40 784.40 784.40 0.0K
21:10 784.20 784.20 784.20 784.20 0.0K
21:11 784.80 784.80 784.80 784.80 0.0K
21:13 784.80 784.80 784.80 784.80 0.0K
21:18 784.20 784.20 784.20 784.20 0.0K
21:26 784.80 784.80 784.80 784.80 0.0K
21:27 784.20 784.20 784.20 784.20 0.0K
21:33 784.80 784.80 784.80 784.80 0.0K
21:35 784.80 784.80 784.80 784.80 0.0K
21:40 784.80 784.80 784.80 784.80 0.0K
21:42 784.80 784.80 784.80 784.80 0.0K
21:51 784.80 784.80 784.80 784.80 0.0K
21:53 784.60 784.60 784.60 784.60 0.0K
21:57 785.00 785.00 784.80 784.80 0.0K
21:59 784.80 785.00 784.80 785.00 0.1K
22:03 784.40 784.40 784.40 784.40 0.1K
22:05 785.00 785.00 785.00 785.00 0.0K
22:06 785.00 785.00 785.00 785.00 0.0K
22:12 785.00 785.00 785.00 785.00 0.0K
22:22 785.00 785.00 785.00 785.00 0.0K
22:26 786.00 786.00 786.00 786.00 0.4K
22:35 785.40 785.40 785.40 785.40 0.0K
22:46 785.20 785.20 785.20 785.20 0.0K
22:48 786.00 786.00 786.00 786.00 0.0K
22:55 785.80 785.80 785.80 785.80 0.3K
22:57 785.00 785.00 784.60 784.60 0.1K
22:58 785.40 785.40 784.40 784.40 0.0K
23:12 785.00 785.00 785.00 785.00 0.1K
23:13 784.60 784.60 784.40 784.40 0.2K
23:14 785.80 785.80 785.80 785.80 0.0K
23:27 785.40 785.40 785.40 785.40 0.0K
23:30 784.60 784.60 784.20 784.20 0.0K
23:31 784.20 784.20 784.20 784.20 0.0K
23:32 784.20 784.20 784.20 784.20 0.0K
23:40 785.20 785.20 785.20 785.20 0.0K
23:42 785.20 785.20 785.20 785.20 0.1K
23:43 785.20 785.20 785.00 785.00 0.0K
23:45 785.80 785.80 785.20 785.20 0.1K
23:49 785.20 785.20 785.20 785.20 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles