MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ Federación Rusa →
31,054.35
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
2023-12-29 35,287.54 35,508.24 35,264.64 35,415.83 0.0M
2023-12-28 35,615.24 35,648.10 35,129.99 35,327.66 0.0M
2023-12-27 35,865.97 36,164.76 35,652.90 35,652.90 0.0M
2023-12-26 35,791.90 35,992.59 35,698.60 35,872.28 0.0M
2023-12-25 35,922.46 35,996.35 35,658.54 35,764.21 0.0M
2023-12-22 36,013.00 36,233.40 35,852.82 36,006.23 0.0M
2023-12-21 35,997.58 36,126.95 35,734.36 36,015.42 0.0M
2023-12-20 35,974.69 36,354.09 35,939.76 36,099.08 0.0M
2023-12-19 35,771.59 36,045.49 35,602.42 35,882.44 0.0M
2023-12-18 35,847.66 36,033.29 35,681.81 35,783.50 0.0M
2023-12-15 35,040.74 35,822.38 34,654.22 35,605.97 0.0M
2023-12-14 35,340.50 35,458.68 35,014.22 35,014.22 0.0M
2023-12-13 35,133.21 35,310.00 34,942.69 35,218.80 0.0M
2023-12-12 35,256.50 35,276.51 34,898.94 35,175.82 0.0M
2023-12-11 36,007.27 36,093.03 35,277.76 35,578.67 0.0M
2023-12-08 35,874.65 36,048.76 35,680.08 35,904.76 0.0M
2023-12-07 35,699.05 35,887.88 35,102.12 35,887.88 0.0M
2023-12-06 35,985.88 36,129.96 35,560.40 35,767.69 0.0M
2023-12-05 35,886.17 36,011.35 35,430.46 35,946.01 0.0M
2023-12-04 36,181.05 36,181.05 35,401.87 35,861.60 0.0M
2023-12-01 36,700.65 36,739.84 36,025.87 36,068.85 0.0M
2023-11-30 36,819.67 36,929.38 36,399.88 36,737.26 0.0M
2023-11-29 37,048.99 37,080.89 36,603.25 36,784.64 0.0M
2023-11-28 37,242.67 37,243.70 36,165.86 37,031.06 0.0M
2023-11-27 37,422.58 37,422.58 36,830.00 37,124.88 0.0M
2023-11-24 37,454.72 37,573.42 37,290.35 37,396.41 0.0M
2023-11-23 37,389.63 38,042.32 37,384.02 37,490.34 0.0M
2023-11-22 37,179.83 37,407.82 37,160.19 37,383.53 0.0M
2023-11-21 37,259.67 37,289.31 36,973.21 37,136.71 0.0M
2023-11-20 37,352.04 37,581.58 37,267.14 37,297.95 0.0M
2023-11-17 37,454.23 37,461.24 37,164.42 37,401.50 0.0M
2023-11-16 37,806.12 37,843.50 37,403.54 37,425.90 0.0M
2023-11-15 37,305.58 37,823.46 37,108.22 37,779.99 0.0M
2023-11-14 37,945.91 37,945.91 37,186.47 37,455.69 0.0M
2023-11-13 38,074.52 38,473.75 37,952.70 37,968.80 0.0M
2023-11-10 38,347.46 38,371.38 37,916.36 38,040.09 0.0M
2023-11-09 38,382.22 38,468.27 38,202.58 38,344.41 0.0M
2023-11-08 38,419.46 38,457.72 38,174.28 38,328.84 0.0M
2023-11-07 38,422.98 38,510.10 38,329.41 38,432.38 0.0M
2023-11-06 38,132.54 38,392.07 38,084.63 38,322.41 0.0M
2023-11-03 38,504.22 38,518.07 38,036.15 38,113.15 0.0M
2023-11-02 38,282.96 38,552.36 38,228.13 38,413.24 0.0M
2023-11-01 37,975.85 38,262.88 37,886.71 38,122.37 0.0M
2023-10-31 38,613.70 38,669.14 37,742.82 38,036.46 0.0M
2023-10-30 38,556.96 38,938.24 38,269.05 38,567.90 0.0M
2023-10-27 38,686.46 38,709.68 37,945.05 38,375.51 0.0M
2023-10-26 39,026.59 39,329.86 38,612.19 38,690.87 0.0M
2023-10-25 38,995.52 39,081.79 38,835.76 38,997.07 0.0M
2023-10-24 38,950.17 38,983.98 38,754.32 38,907.24 0.0M
2023-10-23 38,961.27 39,066.49 38,661.62 38,859.12 0.0M
2023-10-20 39,461.60 39,525.68 38,889.26 38,954.55 0.0M
2023-10-19 39,155.82 39,310.29 38,990.88 39,310.29 0.0M
2023-10-18 38,974.63 39,248.77 38,881.41 39,080.17 0.0M
2023-10-17 39,000.41 39,075.41 38,835.54 38,918.23 0.0M
2023-10-16 38,787.95 39,017.88 38,712.95 38,893.24 0.0M
2023-10-13 38,727.29 38,908.60 38,634.92 38,698.28 0.0M
2023-10-12 38,836.13 38,836.13 38,296.95 38,650.96 0.0M
2023-10-11 39,093.59 39,165.69 38,938.19 38,996.14 0.0M
2023-10-10 39,183.75 39,268.78 38,914.60 39,177.85 0.0M
2023-10-09 39,096.37 39,594.63 39,061.07 39,121.52 0.0M
2023-10-06 38,776.99 39,086.58 38,387.11 38,965.23 0.0M
2023-10-05 39,120.15 39,168.51 38,600.75 38,612.70 0.0M
2023-10-04 39,176.89 39,395.97 38,952.32 39,070.77 0.0M
2023-10-03 39,480.82 39,578.15 38,850.42 39,470.05 0.0M
2023-10-02 39,660.04 40,044.41 39,613.39 39,613.39 0.0M
2023-09-29 39,609.76 40,008.21 39,294.07 39,483.66 0.0M
2023-09-28 39,662.12 39,812.57 39,308.15 39,430.97 0.0M
2023-09-27 39,418.18 39,907.77 39,286.29 39,393.55 0.0M
2023-09-26 39,369.35 39,669.46 38,780.56 39,396.05 0.0M
2023-09-25 38,705.70 39,791.07 38,265.56 39,440.89 0.0M
2023-09-22 38,294.97 38,540.71 37,603.86 38,456.96 0.0M
2023-09-21 38,129.57 38,755.00 37,178.29 38,208.71 0.0M
2023-09-20 38,890.95 38,890.95 37,231.01 38,265.21 0.0M
2023-09-19 40,639.63 40,639.63 38,613.26 39,124.59 0.0M
2023-09-18 41,453.59 41,547.02 40,229.18 40,595.90 0.0M
2023-09-15 40,005.80 41,433.58 39,761.49 41,178.00 0.0M
2023-09-14 42,227.72 42,268.85 37,786.13 39,918.83 0.0M
2023-09-13 42,758.17 43,305.85 41,626.33 42,127.98 0.0M
2023-09-12 41,953.70 42,593.49 41,877.97 42,404.07 0.0M
2023-09-11 42,075.07 42,815.23 41,505.90 41,727.98 0.0M
2023-09-08 41,939.61 42,636.07 40,359.59 41,720.04 0.0M
2023-09-07 44,538.43 45,139.69 40,829.24 41,699.36 0.0M
2023-09-06 39,686.47 45,337.70 39,390.39 44,955.57 0.0M
2023-09-05 39,042.06 39,781.91 39,032.91 39,475.91 0.0M
2023-09-04 38,708.33 38,998.40 38,608.85 38,831.23 0.0M
2023-09-01 38,782.91 38,782.91 38,464.22 38,505.90 0.0M
2023-08-31 38,721.08 38,889.69 38,605.87 38,732.33 0.0M
2023-08-30 39,063.23 39,096.90 38,595.96 38,699.87 0.0M
2023-08-29 39,201.96 39,296.52 38,922.89 39,007.24 0.0M
2023-08-28 38,961.91 39,534.81 38,961.91 39,406.24 0.0M
2023-08-25 38,928.65 38,952.58 38,792.76 38,871.77 0.0M
2023-08-24 39,013.82 39,151.62 38,754.00 38,840.27 0.0M
2023-08-23 39,573.86 39,731.88 38,794.36 39,222.76 0.0M
2023-08-22 39,687.63 39,790.57 39,387.56 39,504.60 0.0M
2023-08-21 39,329.22 39,614.09 39,214.56 39,358.59 0.0M
2023-08-18 38,942.08 39,037.57 38,804.15 38,830.69 0.0M
2023-08-17 38,629.10 39,034.15 38,492.46 38,743.49 0.0M
2023-08-16 39,131.13 39,231.75 37,901.32 38,321.60 0.0M
2023-08-15 38,687.52 39,403.85 38,352.18 38,942.88 0.0M
2023-08-14 39,343.39 40,078.21 38,807.61 38,849.97 0.0M
2023-08-11 39,460.46 39,462.21 39,083.76 39,202.55 0.0M
2023-08-10 39,278.97 39,578.27 39,203.94 39,453.84 0.0M
2023-08-09 39,011.57 39,391.15 38,952.71 39,193.66 0.0M
2023-08-08 38,927.55 38,927.55 38,157.56 38,817.88 0.0M
2023-08-07 39,047.66 39,440.29 38,835.97 38,835.97 0.0M
2023-08-04 39,753.16 40,070.05 38,372.30 38,512.55 0.0M
2023-08-03 39,342.52 39,787.13 39,292.29 39,737.46 0.0M
2023-08-02 39,506.30 39,620.56 39,212.97 39,285.04 0.0M
2023-08-01 39,398.88 39,669.26 39,205.79 39,441.60 0.0M
2023-07-31 39,211.38 39,471.49 39,175.78 39,276.00 0.0M
2023-07-28 39,280.77 39,388.15 38,998.46 39,001.41 0.0M
2023-07-27 39,093.83 39,435.54 39,085.36 39,320.88 0.0M
2023-07-26 38,809.31 39,195.55 38,809.31 38,974.78 0.0M
2023-07-25 38,695.20 39,010.55 38,652.57 38,739.20 0.0M
2023-07-24 38,321.99 38,747.68 38,202.83 38,619.38 0.0M
2023-07-21 38,152.78 38,354.05 38,046.79 38,281.59 0.0M
2023-07-20 38,575.55 38,730.59 37,976.88 38,228.94 0.0M
2023-07-19 38,139.42 38,509.80 38,139.42 38,453.73 0.0M
2023-07-18 37,790.50 38,167.19 37,777.32 38,105.76 0.0M
2023-07-17 37,602.12 37,899.42 37,554.51 37,742.87 0.0M
2023-07-14 37,796.36 37,809.00 37,619.48 37,703.51 0.0M
2023-07-13 37,847.35 37,895.54 37,712.12 37,748.37 0.0M
2023-07-12 37,842.64 37,867.24 37,694.74 37,763.89 0.0M
2023-07-11 38,061.33 38,115.75 37,655.01 37,775.70 0.0M
2023-07-10 37,322.33 37,971.66 37,313.11 37,955.77 0.0M
2023-07-07 38,205.82 38,217.72 37,929.13 37,957.95 0.0M
2023-07-06 38,312.00 38,377.56 38,007.27 38,122.01 0.0M
2023-07-05 37,794.39 38,211.36 37,654.12 38,192.36 0.0M
2023-07-04 38,205.47 38,259.72 37,708.88 37,792.70 0.0M
2023-07-03 38,524.53 38,596.38 38,131.94 38,167.79 0.0M
2023-06-30 38,269.94 38,435.10 38,194.27 38,377.22 0.0M
2023-06-29 38,198.12 38,433.81 38,110.82 38,220.15 0.0M
2023-06-28 38,303.28 38,403.13 38,094.40 38,167.83 0.0M
2023-06-27 38,200.70 38,583.22 38,178.45 38,261.55 0.0M
2023-06-26 37,822.88 38,370.45 37,663.20 38,155.36 0.0M
2023-06-23 38,119.61 38,151.09 37,871.28 38,076.63 0.0M
2023-06-22 38,239.18 38,313.19 38,154.73 38,238.34 0.0M
2023-06-21 38,174.32 38,421.02 38,091.73 38,172.58 0.0M
2023-06-20 38,385.74 38,453.77 37,901.99 38,079.04 0.0M
2023-06-19 38,222.05 38,427.32 38,094.40 38,377.93 0.0M
2023-06-16 38,119.08 38,246.82 37,988.23 38,148.38 0.0M
2023-06-15 38,066.28 38,081.91 37,826.23 37,994.23 0.0M
2023-06-14 38,289.39 38,330.65 37,831.90 38,036.62 0.0M
2023-06-13 38,041.96 38,336.66 38,041.96 38,252.22 0.0M
2023-06-09 38,015.21 38,034.38 37,806.37 37,885.45 0.0M
2023-06-08 37,658.85 38,063.73 37,528.95 37,939.10 0.0M
2023-06-07 37,544.43 37,836.31 37,491.20 37,634.08 0.0M
2023-06-06 37,596.56 37,670.68 37,135.81 37,501.92 0.0M
2023-06-05 37,924.71 38,188.69 37,465.33 37,604.14 0.0M
2023-06-02 37,862.73 37,999.08 37,692.80 37,919.67 0.0M
2023-06-01 38,139.85 38,436.95 37,797.86 37,886.58 0.0M
2023-05-31 37,913.14 38,209.36 37,826.48 38,000.82 0.0M
2023-05-30 38,022.80 38,181.47 37,731.92 37,932.95 0.0M
2023-05-29 38,277.52 38,399.92 38,175.84 38,179.30 0.0M
2023-05-26 38,224.14 38,450.97 38,045.36 38,045.36 0.0M
2023-05-25 38,285.80 38,312.51 37,925.02 38,189.21 0.0M
2023-05-24 38,512.51 38,512.51 37,998.95 38,327.82 0.0M
2023-05-23 38,384.68 38,507.85 38,040.92 38,364.95 0.0M
2023-05-22 38,704.89 38,843.62 38,191.94 38,400.47 0.0M
2023-05-19 38,350.79 38,581.98 38,228.88 38,442.75 0.0M
2023-05-18 39,235.82 39,299.69 38,615.18 38,949.71 0.0M
2023-05-17 38,844.11 39,161.58 38,814.74 39,068.90 0.0M
2023-05-16 38,784.42 38,941.74 38,476.92 38,716.90 0.0M
2023-05-15 38,071.17 38,733.93 38,059.59 38,588.06 0.0M
2023-05-12 37,945.67 38,196.77 37,538.76 37,950.02 0.0M
2023-05-11 37,786.14 38,112.08 37,786.14 38,052.91 0.0M
2023-05-10 36,669.70 37,669.45 36,543.84 37,564.51 0.0M
2023-05-08 36,600.78 36,847.90 36,525.48 36,779.87 0.0M
2023-05-05 36,601.20 36,843.85 36,484.70 36,494.01 0.0M
2023-05-04 36,401.94 36,917.51 36,311.82 36,501.41 0.0M
2023-05-03 37,215.21 37,304.60 36,377.20 36,457.93 0.0M
2023-05-02 38,004.17 38,033.24 36,895.32 37,239.46 0.0M
2023-04-28 38,199.45 38,298.49 37,769.80 37,974.02 0.0M
2023-04-27 38,262.04 38,358.57 38,081.78 38,223.58 0.0M
2023-04-26 38,326.27 38,368.37 38,169.36 38,184.17 0.0M
2023-04-25 38,303.77 38,638.29 38,169.74 38,246.88 0.0M
2023-04-24 38,420.85 38,601.71 38,252.95 38,294.83 0.0M
2023-04-21 38,477.50 38,525.99 38,302.23 38,306.53 0.0M
2023-04-20 38,308.14 38,534.58 37,862.80 38,434.82 0.0M
2023-04-19 38,868.04 38,868.04 38,089.07 38,297.20 0.0M
2023-04-18 38,606.20 38,606.20 38,254.21 38,424.66 0.0M
2023-04-17 38,348.20 38,501.40 38,247.93 38,414.94 0.0M
2023-04-14 38,287.38 38,306.95 37,961.02 38,198.61 0.0M
2023-04-13 38,487.12 39,013.19 38,181.45 38,217.52 0.0M
2023-04-12 38,184.05 38,441.66 37,968.04 38,309.33 0.0M
2023-04-11 38,669.83 38,748.92 37,293.22 37,980.99 0.0M
2023-04-10 38,370.91 38,852.99 38,356.93 38,539.77 0.0M
2023-04-07 38,382.22 38,687.72 38,055.76 38,269.05 0.0M
2023-04-06 37,974.03 38,498.22 37,949.71 38,152.49 0.0M
2023-04-05 37,678.35 37,834.56 37,212.78 37,810.16 0.0M
2023-04-04 37,852.35 37,999.79 37,564.38 37,651.24 0.0M
2023-04-03 36,847.66 37,714.46 36,847.66 37,714.46 0.0M
2023-03-31 37,329.31 37,331.90 36,905.24 37,076.96 0.0M
2023-03-30 37,072.55 37,419.02 36,919.92 37,208.64 0.0M
2023-03-29 36,999.29 37,138.35 36,951.34 37,021.16 0.0M
2023-03-28 37,362.84 37,386.02 36,695.38 36,940.03 0.0M
2023-03-27 37,047.06 37,886.95 37,047.06 37,220.08 0.0M
2023-03-24 36,626.44 37,057.18 36,568.17 36,883.69 0.0M
2023-03-23 35,713.78 36,694.27 35,699.51 36,521.76 0.0M
2023-03-22 35,523.64 35,754.90 35,511.15 35,706.85 0.0M
2023-03-21 35,432.02 35,799.70 35,342.31 35,590.48 0.0M
2023-03-20 35,143.99 35,398.17 35,083.09 35,288.59 0.0M
2023-03-17 35,106.93 35,288.73 34,937.54 35,083.39 0.0M
2023-03-16 35,119.73 35,284.90 34,800.51 35,024.24 0.0M
2023-03-15 35,094.66 35,199.54 34,884.88 34,963.95 0.0M
2023-03-14 35,075.08 35,075.08 34,839.44 34,998.82 0.0M
2023-03-13 35,216.50 35,425.45 34,895.70 35,019.37 0.0M
2023-03-10 35,395.47 35,513.63 35,164.53 35,249.06 0.0M
2023-03-09 35,542.24 35,705.76 35,316.15 35,363.38 0.0M
2023-03-07 35,582.76 35,709.99 35,437.75 35,519.07 0.0M
2023-03-06 35,342.35 35,601.10 35,290.00 35,565.28 0.0M
2023-03-03 33,929.10 35,069.11 33,875.23 34,972.48 0.0M
2023-03-02 34,729.72 34,780.95 33,644.60 33,839.41 0.0M
2023-03-01 34,233.12 34,632.93 34,176.46 34,566.24 0.0M
2023-02-28 34,039.26 34,239.87 33,922.27 34,022.44 0.0M
2023-02-27 33,474.29 34,010.37 33,448.87 33,882.72 0.0M
2023-02-24 33,520.23 34,016.67 33,433.74 33,585.44 0.0M
2023-02-22 32,935.15 33,573.52 32,801.18 33,486.70 0.0M
2023-02-21 32,394.88 33,157.88 32,361.32 32,900.70 0.0M
2023-02-20 32,736.85 32,736.85 32,036.00 32,463.40 0.0M
2023-02-17 32,418.78 33,228.04 32,224.53 32,756.94 0.0M
2023-02-16 32,340.57 33,253.13 32,321.53 32,458.20 0.0M
2023-02-15 34,111.65 34,153.52 32,405.38 32,447.70 0.0M
2023-02-14 34,408.15 34,817.92 33,858.51 34,185.74 0.0M
2023-02-13 33,922.62 34,442.47 33,922.62 34,230.57 0.0M
2023-02-10 34,003.62 34,217.61 33,735.13 33,900.95 0.0M
2023-02-09 33,934.29 34,203.83 33,784.63 33,993.94 0.0M
2023-02-08 34,661.97 35,078.06 33,944.06 34,031.00 0.0M
2023-02-07 33,971.76 34,893.81 33,971.76 34,642.38 0.0M
2023-02-06 32,884.05 34,059.00 32,884.05 33,832.12 0.0M
2023-02-03 32,996.78 33,223.15 32,777.64 32,779.99 0.0M
2023-02-02 33,018.98 33,123.10 32,759.84 32,899.12 0.0M
2023-02-01 32,303.38 33,334.08 32,261.53 32,964.68 0.0M
2023-01-31 32,173.51 32,319.82 32,155.46 32,278.17 0.0M
2023-01-30 31,982.29 32,315.19 31,905.81 32,139.59 0.0M
2023-01-27 31,994.43 31,994.43 31,822.51 31,887.49 0.0M
2023-01-26 32,226.50 32,326.71 31,928.07 31,928.07 0.0M
2023-01-25 32,261.33 32,381.93 32,105.75 32,199.16 0.0M
2023-01-24 31,564.14 32,571.30 31,527.79 32,347.05 0.0M
2023-01-23 31,258.65 31,590.15 31,122.70 31,482.59 0.0M
2023-01-20 31,231.43 31,317.94 31,065.09 31,317.94 0.0M
2023-01-19 31,447.24 31,447.24 31,083.01 31,275.24 0.0M
2023-01-18 31,304.31 31,480.45 31,264.71 31,418.94 0.0M
2023-01-17 31,627.76 31,743.71 31,291.13 31,334.58 0.0M
2023-01-16 31,325.41 31,597.88 31,325.41 31,568.97 0.0M
2023-01-13 31,179.29 31,364.98 31,175.76 31,287.95 0.0M
2023-01-12 31,340.46 31,380.03 31,181.86 31,186.60 0.0M
2023-01-11 31,120.07 31,324.27 31,041.71 31,277.71 0.0M
2023-01-10 31,217.59 31,246.82 31,027.91 31,131.25 0.0M
2023-01-09 31,282.09 31,371.17 30,994.46 30,994.46 0.0M
2023-01-06 31,431.62 31,480.85 31,327.70 31,328.27 0.0M
2023-01-05 31,561.27 31,629.49 31,365.43 31,433.58 0.0M
2023-01-04 31,465.40 31,665.70 31,347.85 31,496.88 0.0M
2023-01-03 30,988.92 31,454.65 30,970.50 31,406.32 0.0M