Magadanenergo (MAGE)

MAGE
🏛️ Federación Rusa →
3.03
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
2021-12-30 7.10 7.75 7.10 7.68 0.1M
2021-12-29 7.27 7.30 7.14 7.15 0.0M
2021-12-28 7.12 7.27 7.01 7.19 0.0M
2021-12-27 7.11 7.30 7.01 7.08 0.0M
2021-12-24 7.38 7.47 7.14 7.27 0.0M
2021-12-23 7.24 7.32 7.17 7.28 0.0M
2021-12-22 6.73 7.27 6.73 7.16 0.0M
2021-12-21 7.06 7.13 7.02 7.04 0.0M
2021-12-20 6.59 7.12 6.59 7.03 0.0M
2021-12-17 7.12 7.14 7.01 7.10 0.0M
2021-12-16 7.09 7.44 7.09 7.19 0.0M
2021-12-15 7.24 7.30 7.06 7.09 0.0M
2021-12-14 7.14 7.33 7.06 7.22 0.0M
2021-12-13 7.06 7.34 7.06 7.14 0.1M
2021-12-10 7.31 7.37 7.20 7.26 0.0M
2021-12-09 7.28 7.40 7.27 7.27 0.0M
2021-12-08 7.27 7.58 7.26 7.27 0.0M
2021-12-07 7.49 7.49 7.22 7.29 0.0M
2021-12-06 7.27 7.32 7.20 7.32 0.0M
2021-12-03 7.38 7.39 7.29 7.29 0.0M
2021-12-02 7.26 7.38 7.24 7.30 0.0M
2021-12-01 7.38 7.38 7.27 7.36 0.0M
2021-11-30 7.45 7.80 7.01 7.37 0.1M
2021-11-29 7.40 7.47 7.28 7.34 0.0M
2021-11-26 7.96 7.96 7.30 7.47 0.1M
2021-11-25 7.53 7.74 7.41 7.66 0.0M
2021-11-24 7.41 7.58 7.33 7.40 0.0M
2021-11-23 7.28 7.43 7.22 7.36 0.0M
2021-11-22 7.64 7.85 7.35 7.36 0.1M
2021-11-19 7.47 7.94 7.34 7.60 0.1M
2021-11-18 7.62 7.69 7.38 7.53 0.1M
2021-11-17 7.70 7.80 7.57 7.71 0.0M
2021-11-16 7.72 7.79 7.56 7.67 0.2M
2021-11-15 7.55 7.77 7.53 7.69 0.1M
2021-11-12 7.81 7.84 7.47 7.54 0.2M
2021-11-11 8.06 8.06 7.50 7.86 0.2M
2021-11-10 8.01 8.37 7.99 8.06 0.2M
2021-11-09 8.28 8.36 8.02 8.33 0.0M
2021-11-08 8.01 8.28 8.00 8.15 0.1M
2021-11-05 7.70 8.65 7.56 8.00 0.3M
2021-11-03 7.81 8.00 7.59 7.60 0.1M
2021-11-02 7.72 8.08 7.70 7.83 0.1M
2021-11-01 7.83 7.87 7.71 7.79 0.0M
2021-10-29 7.89 8.07 7.82 7.82 0.1M
2021-10-28 8.23 8.25 7.75 8.01 0.1M
2021-10-27 8.21 8.55 8.10 8.18 0.1M
2021-10-26 8.09 8.40 8.09 8.25 0.0M
2021-10-25 8.33 8.33 8.04 8.13 0.1M
2021-10-22 8.58 8.58 8.29 8.36 0.2M
2021-10-21 8.50 9.10 8.28 8.48 1.0M
2021-10-20 8.84 8.88 8.26 8.49 0.1M
2021-10-19 8.69 9.00 8.53 8.82 0.1M
2021-10-18 8.61 8.88 8.20 8.85 0.1M
2021-10-15 8.10 9.00 8.10 8.64 0.6M
2021-10-14 8.48 8.60 7.89 8.20 0.2M
2021-10-13 7.87 8.66 7.47 8.35 0.7M
2021-10-12 7.90 7.90 7.60 7.85 0.1M
2021-10-11 7.75 8.02 7.51 7.90 0.1M
2021-10-08 7.69 8.19 7.57 7.71 0.3M
2021-10-07 7.51 7.69 7.51 7.64 0.1M
2021-10-06 7.60 7.69 7.50 7.54 0.0M
2021-10-05 7.70 7.70 7.54 7.60 0.0M
2021-10-04 7.69 7.69 7.56 7.59 0.1M
2021-10-01 7.76 7.88 7.57 7.57 0.1M
2021-09-30 7.85 7.85 7.70 7.75 0.0M
2021-09-29 7.85 7.85 7.76 7.76 0.0M
2021-09-28 7.64 7.86 7.64 7.76 0.0M
2021-09-27 7.62 7.66 7.60 7.65 0.0M
2021-09-24 7.63 7.69 7.62 7.66 0.0M
2021-09-23 7.60 7.65 7.60 7.65 0.0M
2021-09-22 7.61 7.68 7.60 7.65 0.0M
2021-09-21 7.62 7.63 7.56 7.62 0.0M
2021-09-20 7.54 7.80 7.54 7.56 0.0M
2021-09-17 7.59 7.72 7.58 7.60 0.0M
2021-09-16 7.57 7.65 7.51 7.57 0.0M
2021-09-15 7.57 7.66 7.53 7.66 0.0M
2021-09-14 7.74 7.74 7.53 7.62 0.0M
2021-09-13 7.51 7.79 7.51 7.64 0.4M
2021-09-10 7.65 7.65 7.55 7.65 0.0M
2021-09-09 7.60 7.60 7.52 7.52 0.0M
2021-09-08 7.63 7.72 7.56 7.59 0.0M
2021-09-07 7.63 7.67 7.58 7.64 0.0M
2021-09-06 7.74 7.74 7.60 7.63 0.0M
2021-09-03 7.60 7.71 7.59 7.68 0.0M
2021-09-02 7.87 7.87 7.34 7.59 0.0M
2021-09-01 7.70 7.70 7.52 7.60 0.0M
2021-08-31 7.65 7.83 7.56 7.70 0.0M
2021-08-30 7.65 7.85 7.58 7.65 0.0M
2021-08-27 7.65 7.92 7.59 7.70 0.0M
2021-08-26 7.64 8.22 7.31 7.68 0.2M
2021-08-25 7.68 7.68 7.52 7.65 0.1M
2021-08-24 7.92 7.94 7.66 7.66 0.0M
2021-08-23 7.77 7.78 7.62 7.62 0.0M
2021-08-20 7.70 7.89 7.60 7.66 0.0M
2021-08-19 7.79 7.80 7.30 7.70 0.1M
2021-08-18 7.97 7.98 7.65 7.79 0.1M
2021-08-17 8.68 9.73 7.80 7.96 1.6M
2021-08-16 7.64 8.50 7.64 8.45 0.2M
2021-08-13 7.71 7.83 7.60 7.72 0.0M
2021-08-12 7.89 7.89 7.57 7.70 0.0M
2021-08-11 8.05 8.05 7.68 7.84 0.0M
2021-08-10 7.80 7.96 7.70 7.90 0.0M
2021-08-09 7.80 7.80 7.48 7.72 0.0M
2021-08-06 7.78 7.80 7.52 7.68 0.0M
2021-08-05 7.72 8.08 7.72 7.80 0.0M
2021-08-04 7.91 7.92 7.83 7.92 0.0M
2021-08-03 7.97 7.98 7.84 7.84 0.0M
2021-08-02 7.94 7.95 7.71 7.91 0.0M
2021-07-30 7.96 7.96 7.91 7.95 0.0M
2021-07-29 8.15 8.15 7.80 7.86 0.0M
2021-07-28 7.83 8.00 7.62 8.00 0.0M
2021-07-27 8.06 8.06 7.87 7.97 0.0M
2021-07-26 8.08 8.10 7.80 7.98 0.0M
2021-07-23 8.05 8.10 7.70 7.93 0.0M
2021-07-22 8.05 8.05 7.86 7.95 0.0M
2021-07-21 8.05 8.06 7.34 7.95 0.0M
2021-07-20 7.86 8.10 7.86 8.05 0.0M
2021-07-19 8.25 8.30 7.80 8.27 0.0M
2021-07-16 8.11 8.29 8.11 8.27 0.0M
2021-07-15 8.46 8.57 8.21 8.29 0.0M
2021-07-14 8.35 8.40 8.13 8.28 0.1M
2021-07-13 8.38 8.40 8.35 8.35 0.2M
2021-07-12 8.48 8.62 8.31 8.62 0.0M
2021-07-09 8.37 8.50 8.30 8.37 0.0M
2021-07-08 8.79 8.85 8.41 8.50 0.1M
2021-07-07 8.87 8.87 8.66 8.80 0.0M
2021-07-06 8.78 8.93 8.61 8.80 0.0M
2021-07-05 8.83 8.85 8.65 8.78 0.0M
2021-07-02 8.76 8.83 8.60 8.70 0.0M
2021-07-01 8.67 8.78 8.46 8.68 0.0M
2021-06-30 8.77 8.77 8.41 8.67 0.0M
2021-06-29 8.77 8.77 8.51 8.56 0.0M
2021-06-28 8.85 8.85 8.55 8.67 0.0M
2021-06-25 8.74 8.87 8.56 8.83 0.0M
2021-06-24 8.91 8.91 8.78 8.79 0.0M
2021-06-23 8.85 8.96 8.71 8.91 0.0M
2021-06-22 8.83 8.87 8.71 8.79 0.0M
2021-06-21 8.53 8.86 8.53 8.83 0.0M
2021-06-18 8.77 8.87 8.60 8.84 0.0M
2021-06-17 8.53 8.74 8.52 8.61 0.4M
2021-06-16 8.87 9.00 8.50 8.69 0.1M
2021-06-15 8.77 8.87 8.66 8.70 0.5M
2021-06-14 8.60 8.78 8.32 8.63 0.0M
2021-06-11 8.76 8.76 8.45 8.59 0.0M
2021-06-10 8.73 8.80 8.50 8.72 0.0M
2021-06-09 8.80 8.88 8.73 8.85 0.0M
2021-06-08 9.06 9.06 8.70 8.80 0.0M
2021-06-07 8.82 9.09 8.76 8.84 0.0M
2021-06-04 8.96 8.96 8.77 8.80 0.0M
2021-06-03 9.03 9.04 8.80 8.87 0.0M
2021-06-02 9.15 9.15 8.96 9.09 0.0M
2021-06-01 9.06 9.15 9.06 9.14 0.0M
2021-05-31 9.00 9.04 9.00 9.04 0.0M
2021-05-28 8.83 9.04 8.73 9.02 0.0M
2021-05-27 9.33 9.33 8.81 9.04 0.0M
2021-05-26 9.35 9.35 9.06 9.26 0.0M
2021-05-25 9.38 9.39 9.11 9.29 0.0M
2021-05-24 9.50 9.50 9.11 9.33 0.0M
2021-05-21 9.24 9.48 9.07 9.48 0.0M
2021-05-20 9.35 9.35 9.03 9.27 0.0M
2021-05-19 9.37 9.37 9.06 9.29 0.0M
2021-05-18 9.47 9.47 9.00 9.28 0.0M
2021-05-17 9.48 9.48 9.15 9.30 0.0M
2021-05-14 9.15 9.58 9.14 9.20 0.1M
2021-05-13 9.14 9.47 9.00 9.14 0.0M
2021-05-12 9.37 9.62 9.02 9.16 0.0M
2021-05-11 9.24 9.48 8.96 9.38 0.0M
2021-05-10 9.12 9.57 9.12 9.35 0.0M
2021-05-07 8.96 9.50 8.96 9.20 0.1M
2021-05-06 8.94 8.94 8.80 8.94 0.0M
2021-05-05 9.00 9.18 8.58 8.92 0.0M
2021-05-04 9.09 9.09 8.71 8.80 0.0M
2021-04-30 9.05 9.05 8.77 8.91 0.0M
2021-04-29 9.21 9.21 8.81 8.94 0.0M
2021-04-28 9.14 9.14 8.90 9.09 0.0M
2021-04-27 9.55 9.55 9.10 9.10 0.1M
2021-04-26 9.53 9.53 9.32 9.53 0.0M
2021-04-23 9.29 9.55 9.21 9.49 0.0M
2021-04-22 9.50 9.50 9.30 9.33 0.0M
2021-04-21 9.58 9.68 9.34 9.50 0.0M
2021-04-20 9.57 9.57 9.34 9.57 0.0M
2021-04-19 9.36 9.58 9.34 9.57 0.0M
2021-04-16 9.57 9.57 9.32 9.32 0.0M
2021-04-15 9.46 9.48 9.40 9.45 0.0M
2021-04-14 9.65 9.65 9.42 9.49 0.0M
2021-04-13 9.60 9.68 9.46 9.55 0.0M
2021-04-12 9.85 9.85 9.45 9.60 0.0M
2021-04-09 9.84 9.97 9.60 9.65 0.0M
2021-04-08 9.87 10.00 9.55 9.73 0.0M
2021-04-07 9.77 10.82 9.46 9.78 0.2M
2021-04-06 9.86 10.18 9.45 9.66 0.1M
2021-04-05 10.00 10.00 9.51 9.87 0.0M
2021-04-02 10.27 10.27 9.69 10.01 0.1M
2021-04-01 9.99 10.60 9.94 10.20 0.0M
2021-03-31 10.24 10.24 9.83 9.98 0.0M
2021-03-30 10.29 10.29 10.01 10.01 0.0M
2021-03-29 10.28 10.29 10.11 10.25 0.0M
2021-03-26 10.40 10.47 10.23 10.35 0.0M
2021-03-25 10.46 10.53 10.22 10.31 0.0M
2021-03-24 10.79 10.79 10.37 10.39 0.0M
2021-03-23 11.10 11.28 10.60 10.72 0.0M
2021-03-22 10.90 11.28 10.76 11.00 0.0M
2021-03-19 10.86 10.90 10.15 10.90 0.1M
2021-03-18 10.61 10.88 10.42 10.80 0.4M
2021-03-17 10.78 11.05 10.56 10.70 0.0M
2021-03-16 11.00 11.00 10.50 10.75 0.0M
2021-03-15 10.51 11.73 10.32 10.99 0.1M
2021-03-12 10.81 11.30 10.51 10.85 0.1M
2021-03-11 10.88 11.29 10.51 10.76 0.2M
2021-03-10 9.90 11.00 9.70 10.61 0.4M
2021-03-09 9.96 9.96 9.21 9.88 0.2M
2021-03-05 9.02 10.00 8.50 9.98 0.3M
2021-03-04 9.07 9.07 8.70 8.97 0.0M
2021-03-03 8.94 9.09 8.70 9.06 0.3M
2021-03-02 8.82 9.07 8.74 8.92 0.1M
2021-03-01 8.65 8.95 8.41 8.74 0.1M
2021-02-26 8.96 8.96 8.47 8.50 0.1M
2021-02-25 9.00 9.00 8.65 8.90 0.0M
2021-02-24 8.98 9.17 8.82 8.90 0.0M
2021-02-22 8.91 9.30 8.63 8.95 0.1M
2021-02-20 8.77 8.96 8.60 8.91 0.1M
2021-02-19 8.97 9.98 8.40 8.81 0.3M
2021-02-18 8.53 8.86 8.43 8.86 0.0M
2021-02-17 8.71 8.71 8.33 8.37 0.1M
2021-02-16 8.45 9.17 8.45 8.59 0.2M
2021-02-15 8.45 8.48 8.35 8.42 0.1M
2021-02-12 8.49 8.50 8.21 8.46 0.1M
2021-02-11 8.60 8.61 8.33 8.37 0.1M
2021-02-10 8.40 8.90 8.20 8.54 0.1M
2021-02-09 8.66 8.66 8.29 8.40 0.2M
2021-02-08 8.73 8.73 8.50 8.61 0.1M
2021-02-05 8.56 8.76 8.24 8.70 0.1M
2021-02-04 8.59 8.59 8.30 8.40 0.2M
2021-02-03 8.70 8.88 8.36 8.47 0.2M
2021-02-02 8.95 8.95 8.70 8.70 0.0M
2021-02-01 8.84 9.09 8.80 8.81 0.1M
2021-01-29 8.90 9.07 8.40 8.94 0.1M
2021-01-28 9.00 9.00 8.76 8.76 0.0M
2021-01-27 9.25 9.25 8.80 8.93 0.1M
2021-01-26 9.31 9.31 8.62 8.90 0.6M
2021-01-25 9.51 9.94 9.38 9.56 0.0M
2021-01-22 9.79 9.79 9.39 9.47 0.1M
2021-01-21 9.61 9.76 9.60 9.76 0.0M
2021-01-20 9.74 9.80 9.51 9.55 0.0M
2021-01-19 9.95 10.00 9.50 9.73 0.1M
2021-01-18 9.83 10.20 9.15 9.50 0.2M
2021-01-15 9.55 10.50 9.05 10.13 0.2M
2021-01-14 10.53 10.54 10.05 10.05 0.0M
2021-01-13 10.64 10.75 10.03 10.33 0.1M
2021-01-12 10.41 10.90 10.40 10.90 0.1M
2021-01-11 10.64 10.90 9.98 10.33 0.1M
2021-01-08 7.31 10.90 7.31 10.60 0.2M
2021-01-06 9.95 12.94 9.95 10.56 1.1M
2021-01-05 8.90 10.00 8.90 9.99 0.3M
2021-01-04 8.90 8.97 8.52 8.97 0.2M