LSR Group (LSRG)

LSRG
🏛️ Federación Rusa →
733.00
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
06:59 722.20 722.20 722.20 722.20 0.0K
07:00 724.20 724.40 724.20 724.40 0.1K
07:01 730.00 730.00 728.60 728.60 0.8K
07:02 727.00 727.00 727.00 727.00 0.0K
07:03 728.00 728.00 726.60 726.60 0.0K
07:05 727.00 727.00 727.00 727.00 0.0K
07:06 727.40 727.40 727.40 727.40 0.0K
07:11 728.00 728.00 728.00 728.00 0.0K
07:12 728.00 728.00 728.00 728.00 0.0K
07:14 728.00 728.00 728.00 728.00 0.0K
07:17 728.00 728.00 728.00 728.00 0.0K
07:20 727.40 727.40 727.40 727.40 0.0K
07:21 727.40 727.40 727.40 727.40 0.0K
07:23 727.40 727.40 727.40 727.40 0.0K
07:24 727.00 727.00 727.00 727.00 0.0K
07:28 727.20 727.20 727.20 727.20 0.0K
07:30 727.40 727.40 727.40 727.40 0.1K
07:36 727.40 727.40 727.40 727.40 0.1K
07:39 727.20 727.20 727.20 727.20 0.0K
07:41 727.20 727.20 727.20 727.20 0.0K
07:51 728.00 728.00 728.00 728.00 0.0K
08:03 730.40 730.40 728.40 729.00 0.9K
08:05 729.00 729.00 729.00 729.00 0.3K
08:10 727.80 727.80 727.80 727.80 0.0K
08:12 728.20 728.20 728.20 728.20 0.0K
08:18 728.20 728.20 728.20 728.20 0.0K
08:20 727.80 727.80 727.80 727.80 0.0K
08:25 728.20 728.20 728.20 728.20 0.0K
08:27 727.60 727.60 727.60 727.60 0.0K
08:30 727.80 727.80 727.20 727.20 0.0K
08:31 727.20 727.20 727.20 727.20 0.0K
08:36 727.00 727.20 727.00 727.20 0.0K
08:37 726.20 726.20 726.20 726.20 0.1K
08:38 726.60 726.60 726.60 726.60 0.0K
08:43 727.00 727.00 727.00 727.00 0.0K
08:44 725.80 725.80 725.80 725.80 0.1K
08:47 725.80 725.80 725.80 725.80 0.0K
08:48 726.00 726.00 726.00 726.00 0.0K
08:52 726.00 726.00 726.00 726.00 0.0K
09:00 725.00 725.00 725.00 725.00 0.4K
09:01 725.60 725.60 725.60 725.60 0.3K
09:03 725.20 725.20 725.20 725.20 0.0K
09:07 724.40 724.40 724.40 724.40 0.0K
09:09 724.40 724.40 724.00 724.00 0.1K
09:10 724.00 724.00 724.00 724.00 0.0K
09:11 723.20 723.20 723.20 723.20 0.1K
09:20 725.00 725.00 725.00 725.00 0.0K
09:22 725.40 725.40 725.40 725.40 0.0K
09:25 724.60 724.60 724.60 724.60 0.0K
09:26 725.80 725.80 725.80 725.80 0.0K
09:31 726.00 726.00 726.00 726.00 0.0K
09:50 726.00 726.00 726.00 726.00 0.0K
09:53 726.80 726.80 726.80 726.80 0.0K
09:56 726.40 728.20 726.40 728.20 0.4K
09:57 728.80 728.80 728.20 728.20 0.2K
10:00 728.00 728.00 728.00 728.00 0.1K
10:02 727.40 728.00 727.40 727.40 0.6K
10:04 728.00 728.00 728.00 728.00 0.0K
10:05 727.40 727.40 727.40 727.40 0.1K
10:06 727.80 727.80 727.80 727.80 0.0K
10:07 727.80 727.80 727.80 727.80 0.0K
10:09 727.20 727.20 726.40 726.80 0.2K
10:10 726.80 726.80 726.80 726.80 0.0K
10:11 726.20 726.20 726.00 726.00 0.1K
10:12 725.80 726.60 725.80 726.60 0.0K
10:13 726.20 726.20 726.20 726.20 0.0K
10:15 726.40 726.80 726.40 726.80 0.0K
10:17 726.20 726.20 726.20 726.20 0.0K
10:22 726.60 726.60 726.60 726.60 0.0K
10:28 725.60 725.60 725.60 725.60 0.0K
10:32 724.40 724.40 724.40 724.40 0.1K
10:33 722.00 722.00 722.00 722.00 0.8K
10:34 724.20 724.20 724.20 724.20 0.0K
10:35 723.40 723.40 723.40 723.40 0.0K
10:36 723.40 723.40 723.40 723.40 0.0K
10:37 723.80 723.80 723.80 723.80 0.1K
10:38 723.80 723.80 723.80 723.80 0.0K
10:42 724.00 724.00 724.00 724.00 0.0K
10:43 724.00 724.40 724.00 724.40 0.0K
10:50 725.60 725.60 725.60 725.60 0.0K
10:55 725.00 725.00 725.00 725.00 0.1K
10:56 725.00 725.00 724.40 724.40 0.2K
10:57 724.00 724.00 724.00 724.00 0.0K
10:58 724.60 724.60 724.60 724.60 0.0K
10:59 724.00 724.00 724.00 724.00 0.0K
11:03 724.80 724.80 724.80 724.80 0.0K
11:06 724.00 724.00 724.00 724.00 0.0K
11:09 724.00 724.00 724.00 724.00 0.0K
11:12 724.00 724.00 724.00 724.00 0.0K
11:16 724.40 724.40 724.40 724.40 0.0K
11:17 724.80 724.80 724.80 724.80 0.0K
11:23 724.80 724.80 724.80 724.80 0.0K
11:24 723.80 723.80 723.80 723.80 0.0K
11:25 724.60 724.60 724.60 724.60 0.0K
11:27 724.80 724.80 724.80 724.80 0.0K
11:30 725.00 725.00 725.00 725.00 0.1K
11:31 725.00 725.80 725.00 725.80 0.0K
11:35 726.20 727.00 726.20 727.00 0.2K
11:41 726.60 726.60 726.60 726.60 0.0K
11:48 726.60 726.60 726.60 726.60 0.0K
11:54 726.60 726.60 726.60 726.60 0.0K
12:00 727.00 727.00 727.00 727.00 0.0K
12:02 726.00 726.00 726.00 726.00 0.0K
12:09 724.80 724.80 724.80 724.80 0.0K
12:10 725.80 725.80 725.80 725.80 0.0K
12:21 725.40 725.40 725.20 725.20 0.0K
12:22 725.40 726.00 725.40 726.00 0.0K
12:23 726.20 726.20 726.20 726.20 0.0K
12:25 726.80 726.80 726.80 726.80 0.0K
12:26 727.00 727.00 727.00 727.00 0.1K
12:27 727.20 727.20 727.20 727.20 0.0K
12:28 727.80 727.80 727.80 727.80 0.0K
12:29 728.20 728.20 728.20 728.20 0.0K
12:30 728.20 728.20 728.20 728.20 0.0K
12:31 727.20 727.40 727.20 727.40 0.0K
12:34 728.00 728.00 728.00 728.00 0.0K
12:35 727.00 728.00 727.00 728.00 0.1K
12:36 728.00 728.40 728.00 728.40 0.3K
12:38 728.60 728.60 728.60 728.60 0.1K
12:39 728.60 728.60 728.60 728.60 0.3K
12:40 728.80 728.80 728.80 728.80 0.0K
12:42 729.00 729.00 729.00 729.00 0.2K
12:48 729.00 729.00 729.00 729.00 0.0K
12:51 729.00 729.00 728.60 728.60 0.3K
12:52 728.60 728.60 728.60 728.60 0.0K
12:58 728.60 728.60 728.60 728.60 0.0K
13:02 728.60 728.60 728.60 728.60 0.1K
13:05 728.20 728.20 728.20 728.20 0.0K
13:11 727.80 727.80 727.80 727.80 0.0K
13:13 727.80 727.80 727.00 727.00 0.0K
13:14 727.00 727.00 727.00 727.00 0.0K
13:15 727.00 727.00 727.00 727.00 0.0K
13:18 727.00 727.00 727.00 727.00 0.0K
13:19 727.00 727.00 727.00 727.00 0.0K
13:20 726.80 726.80 726.80 726.80 0.0K
13:21 726.80 726.80 726.80 726.80 0.0K
13:22 726.60 726.60 726.60 726.60 0.0K
13:23 725.40 725.40 725.40 725.40 0.1K
13:24 725.40 725.40 725.40 725.40 0.0K
13:25 725.20 725.20 725.20 725.20 0.0K
13:26 725.00 725.00 725.00 725.00 0.0K
13:27 724.60 724.60 724.40 724.40 0.0K
13:28 724.60 724.60 724.60 724.60 0.0K
13:29 724.60 724.60 724.60 724.60 0.0K
13:30 724.60 724.60 724.60 724.60 0.0K
13:31 724.60 724.60 724.60 724.60 0.0K
13:32 724.60 724.60 724.60 724.60 0.0K
13:35 724.40 724.40 724.40 724.40 0.0K
13:36 724.40 724.40 724.40 724.40 0.0K
13:37 724.20 724.20 724.20 724.20 0.0K
13:38 723.80 723.80 723.80 723.80 0.0K
13:39 723.80 723.80 723.80 723.80 0.0K
13:41 723.80 723.80 723.80 723.80 0.0K
13:42 724.00 725.60 724.00 725.60 0.1K
13:45 725.40 725.40 725.20 725.20 0.0K
13:46 724.20 724.20 724.20 724.20 0.1K
13:47 723.80 723.80 723.80 723.80 0.0K
13:50 724.40 724.40 724.20 724.20 0.0K
13:51 725.00 725.00 725.00 725.00 0.1K
13:57 725.40 725.40 725.00 725.00 0.0K
14:02 725.00 725.00 725.00 725.00 0.0K
14:04 724.00 724.00 724.00 724.00 0.2K
14:06 724.60 724.60 724.60 724.60 0.0K
14:07 724.60 724.60 724.60 724.60 0.0K
14:09 724.60 724.60 724.60 724.60 0.0K
14:10 724.60 724.60 724.60 724.60 0.0K
14:11 724.80 724.80 724.80 724.80 0.0K
14:18 724.80 724.80 724.80 724.80 0.1K
14:19 724.80 724.80 724.80 724.80 0.2K
14:22 726.00 726.00 726.00 726.00 0.0K
14:24 726.00 726.00 726.00 726.00 0.1K
14:47 726.00 726.00 726.00 726.00 0.1K
14:49 727.00 728.00 727.00 728.00 0.4K
14:50 727.60 727.60 727.60 727.60 0.0K
14:52 728.20 728.20 728.20 728.20 0.1K
14:53 727.40 727.40 727.40 727.40 0.0K
14:55 727.60 727.60 727.60 727.60 0.0K
14:56 727.80 727.80 727.80 727.80 0.0K
14:57 727.80 727.80 727.80 727.80 0.0K
14:59 727.20 727.80 727.20 727.80 0.0K
15:00 727.60 727.60 727.60 727.60 0.0K
15:02 728.00 728.00 728.00 728.00 0.0K
15:03 728.40 728.40 727.80 727.80 0.2K
15:04 728.40 728.40 728.40 728.40 0.0K
15:06 727.60 727.60 727.60 727.60 0.2K
15:07 728.00 728.00 728.00 728.00 0.0K
15:08 727.60 727.60 727.60 727.60 0.0K
15:16 727.20 727.80 727.20 727.80 0.0K
15:27 727.80 727.80 727.80 727.80 0.0K
15:28 727.40 727.40 727.40 727.40 0.0K
15:31 726.60 727.20 726.60 727.20 0.0K
15:32 727.20 727.80 727.20 727.60 0.0K
15:33 728.00 728.00 728.00 728.00 0.0K
15:35 727.20 727.20 727.20 727.20 0.0K
15:36 728.00 728.00 728.00 728.00 0.0K
15:38 727.60 727.60 727.20 727.20 0.1K
15:40 727.80 727.80 727.80 727.80 0.0K
15:43 727.80 727.80 727.80 727.80 0.0K
15:44 727.80 727.80 727.80 727.80 0.0K
15:45 726.60 726.60 726.60 726.60 0.4K
15:50 727.00 727.00 727.00 727.00 0.0K
15:53 726.40 726.40 726.40 726.40 0.0K
15:54 726.20 726.20 726.20 726.20 0.0K
15:55 726.00 726.00 726.00 726.00 0.0K
15:56 726.80 726.80 726.80 726.80 0.0K
15:57 726.00 726.00 726.00 726.00 0.0K
15:58 726.60 726.60 726.60 726.60 0.0K
16:01 726.40 726.40 726.40 726.40 0.0K
16:02 727.00 727.00 727.00 727.00 0.0K
16:03 726.80 726.80 726.80 726.80 0.0K
16:05 726.80 726.80 726.80 726.80 0.0K
16:07 726.80 726.80 726.80 726.80 0.0K
16:11 726.80 726.80 726.80 726.80 0.0K
16:16 726.80 726.80 726.80 726.80 0.0K
16:18 727.60 727.60 727.60 727.60 0.2K
16:21 726.60 727.20 726.60 727.20 0.0K
16:26 726.40 726.40 726.40 726.40 0.0K
16:28 726.40 726.40 726.40 726.40 0.0K
16:30 726.40 726.40 726.40 726.40 0.1K
16:31 727.20 727.20 726.40 726.40 0.0K
16:32 727.20 727.20 727.20 727.20 0.0K
16:33 727.20 727.20 727.20 727.20 0.0K
16:35 726.80 726.80 726.80 726.80 0.0K
16:37 727.00 727.00 727.00 727.00 0.0K
16:38 724.40 724.40 724.40 724.40 1.0K
16:39 725.40 725.40 725.40 725.40 0.0K
16:42 724.00 724.00 724.00 724.00 0.0K
16:43 724.00 724.00 724.00 724.00 0.0K
16:45 724.40 724.40 724.40 724.40 0.0K
16:46 725.00 725.00 725.00 725.00 0.0K
16:47 725.00 725.00 725.00 725.00 0.0K
16:48 725.40 725.40 725.40 725.40 0.0K
16:49 725.60 725.60 725.60 725.60 0.0K
16:51 725.20 725.20 725.20 725.20 0.0K
16:52 725.20 725.20 724.40 724.40 0.0K
16:55 725.20 725.20 724.20 724.20 0.0K
16:59 724.20 724.20 724.20 724.20 0.0K
17:03 724.60 724.60 724.60 724.60 0.0K
17:05 724.60 724.60 724.60 724.60 0.0K
17:07 724.20 724.20 724.20 724.20 0.0K
17:08 724.40 724.40 724.40 724.40 0.0K
17:09 724.40 724.40 724.40 724.40 0.0K
17:11 724.40 724.40 724.40 724.40 0.0K
17:14 724.00 724.00 724.00 724.00 0.0K
17:20 724.60 724.60 724.60 724.60 0.0K
17:21 724.20 724.20 724.20 724.20 0.0K
17:23 725.00 725.00 725.00 725.00 0.0K
17:26 725.00 725.00 725.00 725.00 0.0K
17:27 724.00 724.00 724.00 724.00 0.1K
17:28 724.20 724.20 724.20 724.20 0.0K
17:29 724.20 724.20 724.20 724.20 0.0K
17:35 724.20 724.20 724.20 724.20 0.0K
17:37 724.80 725.00 724.80 725.00 0.0K
17:43 724.60 724.60 724.60 724.60 0.0K
17:51 725.20 725.20 725.20 725.20 0.0K
17:52 725.20 725.20 725.20 725.20 0.0K
17:53 724.20 724.20 724.20 724.20 0.0K
17:58 724.20 724.20 724.20 724.20 0.0K
18:00 724.20 724.40 724.20 724.40 0.0K
18:01 724.20 724.20 724.20 724.20 0.1K
18:02 724.80 724.80 724.80 724.80 0.0K
18:06 725.20 725.20 725.20 725.20 0.0K
18:07 725.40 725.40 725.20 725.20 0.0K
18:09 724.20 724.20 724.20 724.20 0.2K
18:12 724.20 724.20 724.20 724.20 0.0K
18:15 723.80 723.80 723.80 723.80 0.4K
18:16 724.00 724.00 724.00 724.00 0.0K
18:17 723.80 723.80 723.80 723.80 0.0K
18:19 723.80 723.80 723.80 723.80 0.0K
18:20 724.00 724.40 723.80 724.40 0.0K
18:21 724.20 724.20 724.20 724.20 0.0K
18:22 724.20 724.20 724.20 724.20 0.0K
18:23 724.20 724.20 724.20 724.20 0.0K
18:26 723.80 723.80 723.80 723.80 0.0K
18:29 720.00 720.00 718.40 718.40 7.8K
18:30 718.40 718.40 718.20 718.20 0.0K
18:32 718.20 718.20 718.20 718.20 0.0K
18:33 717.20 717.20 717.20 717.20 0.0K
18:35 718.40 718.40 718.40 718.40 0.0K
18:38 716.80 716.80 716.80 716.80 0.1K
18:45 716.80 716.80 716.80 716.80 0.0K
19:01 718.60 718.60 718.60 718.60 0.0K
19:02 718.60 718.60 717.60 717.60 0.0K
19:03 716.60 716.60 716.60 716.60 0.1K
19:04 718.60 718.60 716.60 716.60 0.0K
19:06 716.60 716.60 716.60 716.60 0.0K
19:09 718.60 718.60 718.60 718.60 0.0K
19:10 718.60 718.60 718.60 718.60 0.0K
19:11 718.60 718.60 718.60 718.60 0.0K
19:12 718.80 718.80 718.80 718.80 0.0K
19:13 718.80 718.80 718.80 718.80 0.0K
19:14 718.80 718.80 718.80 718.80 0.0K
19:15 718.80 718.80 718.80 718.80 0.0K
19:17 718.60 718.60 718.60 718.60 0.0K
19:20 718.60 718.60 718.60 718.60 0.2K
19:21 718.00 718.00 718.00 718.00 0.0K
19:23 716.40 716.40 716.40 716.40 0.1K
19:24 716.40 716.40 716.20 716.20 0.0K
19:25 716.20 717.00 716.20 717.00 0.0K
19:30 717.60 717.60 717.60 717.60 0.0K
19:33 717.60 717.60 717.20 717.20 0.1K
19:34 717.60 717.60 717.60 717.60 0.0K
19:35 716.80 716.80 716.80 716.80 0.0K
19:39 717.60 717.60 717.60 717.60 0.0K
19:41 717.00 717.00 717.00 717.00 0.1K
19:43 716.60 716.60 716.60 716.60 0.2K
19:45 717.20 717.20 717.20 717.20 0.0K
19:48 717.20 717.20 717.20 717.20 0.0K
19:49 717.80 717.80 717.80 717.80 0.0K
19:50 717.80 717.80 717.80 717.80 0.0K
19:54 718.00 718.00 718.00 718.00 0.0K
19:55 718.00 718.00 718.00 718.00 0.1K
19:59 719.00 719.20 719.00 719.20 0.0K
20:02 720.00 720.00 720.00 720.00 0.0K
20:03 720.60 720.60 720.00 720.00 0.0K
20:06 720.60 720.60 720.60 720.60 0.0K
20:08 720.60 720.60 719.80 719.80 0.0K
20:11 720.40 720.40 720.40 720.40 0.0K
20:17 721.00 721.00 721.00 721.00 0.0K
20:20 720.40 720.40 720.40 720.40 0.0K
20:27 719.80 719.80 719.80 719.80 0.0K
20:32 719.00 719.00 719.00 719.00 0.0K
20:38 719.20 719.20 719.20 719.20 0.0K
20:39 720.20 720.20 720.20 720.20 0.0K
20:41 718.40 718.40 718.40 718.40 0.2K
20:42 718.80 718.80 718.80 718.80 0.0K
20:54 720.20 720.20 720.20 720.20 0.0K
20:57 720.00 720.00 720.00 720.00 0.0K
20:59 720.00 720.00 720.00 720.00 0.0K
21:00 719.00 719.00 719.00 719.00 0.0K
21:01 718.00 718.00 718.00 718.00 0.0K
21:04 718.20 718.20 717.40 717.40 0.0K
21:06 717.40 717.40 717.40 717.40 0.0K
21:07 717.40 717.40 717.40 717.40 0.0K
21:08 717.40 718.20 717.40 718.20 0.0K
21:09 717.40 717.40 717.40 717.40 0.2K
21:12 718.40 718.40 718.40 718.40 0.0K
21:14 718.40 718.40 718.40 718.40 0.0K
21:24 718.40 718.40 718.40 718.40 0.0K
21:29 719.00 719.00 719.00 719.00 0.0K
21:32 718.40 718.40 718.40 718.40 0.1K
21:35 718.00 718.00 718.00 718.00 0.1K
21:40 718.00 718.20 718.00 718.20 0.1K
21:44 717.40 717.40 717.40 717.40 0.0K
21:45 718.60 718.60 718.60 718.60 0.0K
21:47 718.60 718.60 718.60 718.60 0.0K
21:48 718.60 718.60 718.60 718.60 0.0K
21:51 717.40 717.40 717.40 717.40 0.0K
22:01 717.40 717.40 717.40 717.40 0.0K
22:04 718.40 718.40 718.40 718.40 0.0K
22:08 718.40 718.40 718.40 718.40 0.0K
22:09 716.00 716.60 716.00 716.60 0.9K
22:18 717.40 717.40 717.40 717.40 0.1K
22:21 717.40 717.40 717.40 717.40 0.1K
22:22 717.40 717.40 717.40 717.40 0.1K
22:27 717.60 717.60 717.60 717.60 0.0K
22:28 718.40 718.40 718.40 718.40 0.0K
22:29 719.80 719.80 719.80 719.80 0.1K
22:34 718.20 718.20 718.20 718.20 0.0K
22:46 719.40 719.40 719.40 719.40 0.0K
22:52 719.40 719.40 719.40 719.40 0.0K
22:53 718.60 718.60 718.60 718.60 0.0K
22:57 718.60 718.60 718.60 718.60 0.0K
22:59 718.60 718.60 718.60 718.60 0.0K
23:01 718.60 718.60 718.60 718.60 0.0K
23:02 719.60 719.60 719.60 719.60 0.0K
23:06 720.00 720.00 720.00 720.00 0.0K
23:20 719.00 719.00 719.00 719.00 0.0K
23:21 718.80 718.80 718.80 718.80 0.0K
23:22 719.00 719.00 718.80 718.80 0.0K
23:23 718.80 718.80 718.80 718.80 0.0K
23:25 719.00 719.00 719.00 719.00 0.0K
23:30 718.80 718.80 718.80 718.80 0.0K
23:31 719.00 719.00 719.00 719.00 0.0K
23:32 719.00 719.00 719.00 719.00 0.0K
23:33 719.00 719.00 719.00 719.00 0.0K
23:34 719.00 720.20 719.00 720.20 0.1K
23:41 719.80 719.80 719.80 719.80 0.0K
23:42 717.20 717.20 717.20 717.20 0.3K
23:44 719.80 719.80 719.80 719.80 0.2K
23:45 719.80 719.80 719.80 719.80 0.1K
23:47 720.60 720.60 720.60 720.60 0.0K
23:49 720.60 720.60 720.60 720.60 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles