MOEX Consumer (MOEXCN)

MOEXCN
🏛️ Federación Rusa →
6,936.93
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 8,287.77 8,321.96 8,266.27 8,299.39 0.0M
2021-12-29 8,278.06 8,302.37 8,069.19 8,273.37 0.0M
2021-12-28 8,352.73 8,362.43 8,304.80 8,347.81 0.0M
2021-12-27 8,356.31 8,369.03 8,317.19 8,352.30 0.0M
2021-12-24 8,327.71 8,345.15 8,272.00 8,307.23 0.0M
2021-12-23 8,391.52 8,395.62 8,280.78 8,307.79 0.0M
2021-12-22 8,379.42 8,450.63 8,375.36 8,446.60 0.0M
2021-12-21 8,423.49 8,445.58 8,354.86 8,386.39 0.0M
2021-12-20 8,509.80 8,509.80 8,346.85 8,366.03 0.0M
2021-12-17 8,601.26 8,601.26 8,480.69 8,488.27 0.0M
2021-12-16 8,533.88 8,618.98 8,533.88 8,593.26 0.0M
2021-12-15 8,497.17 8,532.08 8,400.54 8,431.10 0.0M
2021-12-14 8,402.16 8,480.25 8,352.55 8,417.33 0.0M
2021-12-13 8,788.48 8,805.11 8,451.91 8,455.74 0.0M
2021-12-10 8,897.64 8,912.44 8,705.81 8,709.32 0.0M
2021-12-09 8,857.15 8,923.21 8,843.42 8,850.85 0.0M
2021-12-08 8,975.26 8,990.38 8,807.35 8,829.12 0.0M
2021-12-07 8,818.96 8,918.60 8,770.38 8,918.60 0.0M
2021-12-06 8,919.76 8,961.22 8,708.54 8,746.11 0.0M
2021-12-03 8,976.60 9,008.01 8,855.31 8,872.81 0.0M
2021-12-02 8,947.77 9,009.19 8,903.54 8,943.30 0.0M
2021-12-01 8,935.63 9,003.59 8,921.84 8,939.67 0.0M
2021-11-30 8,934.57 9,010.72 8,913.33 8,945.72 0.0M
2021-11-29 8,895.24 8,992.28 8,866.36 8,969.58 0.0M
2021-11-26 9,015.23 9,015.23 8,784.77 8,816.23 0.0M
2021-11-25 9,005.10 9,104.15 8,995.58 9,097.45 0.0M
2021-11-24 8,998.91 9,057.99 8,946.86 8,974.34 0.0M
2021-11-23 8,929.86 8,987.57 8,781.49 8,909.94 0.0M
2021-11-22 9,133.05 9,152.15 8,941.41 8,960.24 0.0M
2021-11-19 9,190.22 9,265.49 9,071.11 9,104.92 0.0M
2021-11-18 9,350.83 9,376.86 9,266.58 9,278.56 0.0M
2021-11-17 9,432.94 9,452.96 9,366.40 9,386.07 0.0M
2021-11-16 9,549.38 9,564.67 9,420.28 9,430.37 0.0M
2021-11-15 9,513.31 9,559.61 9,477.00 9,531.72 0.0M
2021-11-12 9,607.37 9,607.37 9,401.88 9,489.93 0.0M
2021-11-11 9,573.71 9,604.20 9,496.56 9,587.83 0.0M
2021-11-10 9,589.29 9,604.82 9,547.59 9,596.56 0.0M
2021-11-09 9,567.20 9,694.02 9,550.99 9,574.16 0.0M
2021-11-08 9,515.64 9,586.73 9,502.94 9,586.73 0.0M
2021-11-05 9,496.32 9,496.32 9,456.44 9,472.23 0.0M
2021-11-03 9,485.99 9,500.46 9,434.96 9,499.40 0.0M
2021-11-02 9,516.08 9,547.94 9,472.00 9,477.15 0.0M
2021-11-01 9,447.32 9,502.39 9,432.58 9,478.42 0.0M
2021-10-29 9,432.30 9,435.60 9,361.45 9,411.34 0.0M
2021-10-28 9,489.57 9,506.57 9,374.41 9,441.48 0.0M
2021-10-27 9,417.41 9,480.92 9,414.64 9,475.68 0.0M
2021-10-26 9,454.29 9,461.69 9,401.88 9,442.52 0.0M
2021-10-25 9,317.90 9,440.68 9,296.82 9,436.64 0.0M
2021-10-22 9,317.75 9,358.71 9,266.53 9,295.55 0.0M
2021-10-21 9,386.51 9,393.52 9,270.42 9,302.88 0.0M
2021-10-20 9,387.83 9,414.71 9,322.72 9,365.43 0.0M
2021-10-19 9,373.07 9,390.45 9,341.29 9,362.97 0.0M
2021-10-18 9,393.74 9,408.43 9,336.38 9,351.58 0.0M
2021-10-15 9,478.05 9,482.64 9,344.06 9,354.39 0.0M
2021-10-14 9,512.34 9,519.10 9,446.04 9,461.39 0.0M
2021-10-13 9,496.30 9,511.09 9,391.88 9,470.29 0.0M
2021-10-12 9,493.99 9,513.39 9,439.23 9,504.24 0.0M
2021-10-11 9,448.24 9,494.85 9,443.37 9,472.18 0.0M
2021-10-08 9,373.65 9,458.91 9,373.65 9,430.87 0.0M
2021-10-07 9,240.44 9,404.50 9,240.44 9,361.93 0.0M
2021-10-06 9,202.16 9,230.04 9,134.42 9,190.99 0.0M
2021-10-05 9,061.84 9,172.44 9,041.74 9,162.86 0.0M
2021-10-04 9,130.16 9,130.72 8,990.89 9,033.83 0.0M
2021-10-01 9,041.42 9,120.02 9,041.42 9,081.77 0.0M
2021-09-30 9,140.72 9,151.87 9,070.62 9,095.57 0.0M
2021-09-29 9,097.36 9,146.66 9,085.78 9,096.21 0.0M
2021-09-28 9,114.00 9,153.63 9,088.94 9,099.08 0.0M
2021-09-27 9,195.16 9,212.53 9,111.05 9,129.76 0.0M
2021-09-24 9,163.10 9,219.97 9,125.46 9,155.60 0.0M
2021-09-23 9,034.21 9,157.69 9,034.21 9,142.93 0.0M
2021-09-22 8,980.32 9,023.25 8,967.15 8,981.95 0.0M
2021-09-21 9,002.30 9,023.55 8,956.68 8,959.23 0.0M
2021-09-20 9,054.70 9,091.88 8,956.88 8,992.03 0.0M
2021-09-17 9,112.24 9,143.93 9,038.69 9,091.13 0.0M
2021-09-16 9,056.24 9,132.43 9,041.95 9,110.06 0.0M
2021-09-15 9,033.08 9,066.18 8,996.56 9,029.40 0.0M
2021-09-14 9,032.47 9,055.33 8,971.01 9,011.54 0.0M
2021-09-13 9,031.80 9,069.78 8,986.20 9,059.23 0.0M
2021-09-10 9,062.65 9,065.72 8,995.72 9,003.09 0.0M
2021-09-09 9,173.19 9,173.19 9,042.16 9,048.67 0.0M
2021-09-08 9,167.79 9,203.61 9,131.39 9,197.07 0.0M
2021-09-07 9,259.33 9,265.18 9,112.93 9,164.51 0.0M
2021-09-06 9,300.43 9,322.07 9,249.84 9,253.40 0.0M
2021-09-03 9,337.42 9,361.42 9,238.59 9,277.80 0.0M
2021-09-02 9,362.50 9,366.35 9,299.49 9,329.34 0.0M
2021-09-01 9,393.96 9,408.58 9,304.22 9,327.96 0.0M
2021-08-31 9,403.78 9,447.25 9,342.59 9,399.46 0.0M
2021-08-30 9,372.77 9,447.25 9,346.97 9,447.25 0.0M
2021-08-27 9,333.69 9,359.94 9,292.07 9,359.94 0.0M
2021-08-26 9,289.91 9,341.66 9,278.43 9,335.00 0.0M
2021-08-25 9,337.65 9,344.75 9,287.32 9,316.68 0.0M
2021-08-24 9,313.19 9,320.14 9,255.05 9,296.83 0.0M
2021-08-23 9,306.92 9,350.25 9,271.05 9,294.14 0.0M
2021-08-20 9,351.88 9,357.98 9,278.86 9,281.30 0.0M
2021-08-19 9,338.97 9,393.98 9,278.51 9,357.98 0.0M
2021-08-18 9,360.71 9,406.27 9,330.31 9,393.98 0.0M
2021-08-17 9,233.25 9,371.33 9,233.25 9,367.60 0.0M
2021-08-16 9,227.04 9,271.55 9,140.86 9,238.51 0.0M
2021-08-13 9,159.16 9,276.34 9,153.91 9,271.55 0.0M
2021-08-12 9,084.93 9,153.91 9,036.90 9,153.91 0.0M
2021-08-11 9,030.38 9,057.65 9,004.61 9,036.90 0.0M
2021-08-10 8,983.74 9,018.52 8,966.72 9,014.98 0.0M
2021-08-09 8,936.68 8,984.85 8,908.09 8,966.72 0.0M
2021-08-06 8,962.83 8,972.48 8,925.99 8,940.96 0.0M
2021-08-05 8,884.62 8,958.72 8,869.79 8,956.30 0.0M
2021-08-04 8,859.42 8,898.30 8,847.11 8,881.04 0.0M
2021-08-03 8,819.03 8,860.88 8,811.15 8,847.11 0.0M
2021-08-02 8,871.50 8,885.30 8,798.03 8,814.55 0.0M
2021-07-30 8,825.58 8,858.81 8,825.03 8,835.28 0.0M
2021-07-29 8,763.95 8,840.34 8,732.46 8,828.45 0.0M
2021-07-28 8,712.87 8,767.90 8,694.82 8,732.46 0.0M
2021-07-27 8,765.49 8,776.49 8,694.82 8,694.82 0.0M
2021-07-26 8,775.53 8,807.80 8,743.26 8,745.97 0.0M
2021-07-23 8,816.54 8,823.64 8,742.47 8,755.20 0.0M
2021-07-22 8,805.27 8,842.37 8,753.64 8,777.80 0.0M
2021-07-21 8,787.44 8,833.98 8,738.94 8,793.97 0.0M
2021-07-20 8,786.49 8,826.35 8,738.12 8,756.86 0.0M
2021-07-19 8,958.77 8,967.62 8,725.61 8,770.77 0.0M
2021-07-16 9,058.31 9,064.64 8,954.67 8,985.11 0.0M
2021-07-15 9,099.73 9,114.42 9,013.06 9,048.37 0.0M
2021-07-14 9,143.99 9,158.39 9,073.45 9,095.90 0.0M
2021-07-13 9,194.68 9,208.48 9,101.12 9,149.58 0.0M
2021-07-12 9,099.58 9,184.18 9,067.18 9,165.13 0.0M
2021-07-09 9,101.38 9,109.46 9,049.19 9,057.03 0.0M
2021-07-08 9,173.44 9,173.44 9,016.92 9,084.57 0.0M
2021-07-07 9,222.60 9,276.91 9,204.49 9,250.16 0.0M
2021-07-06 9,297.39 9,297.39 9,194.82 9,212.73 0.0M
2021-07-05 9,230.25 9,328.98 9,230.25 9,258.22 0.0M
2021-07-02 9,175.64 9,233.35 9,156.41 9,214.28 0.0M
2021-07-01 9,117.38 9,197.55 9,117.38 9,157.34 0.0M
2021-06-30 9,131.41 9,151.96 9,095.27 9,124.66 0.0M
2021-06-29 9,131.10 9,158.62 9,068.68 9,096.39 0.0M
2021-06-28 9,070.08 9,151.07 9,070.08 9,143.51 0.0M
2021-06-25 9,097.86 9,109.90 9,049.83 9,063.75 0.0M
2021-06-24 9,118.84 9,142.12 9,034.40 9,081.86 0.0M
2021-06-23 9,168.31 9,199.85 9,149.50 9,184.48 0.0M
2021-06-22 9,178.73 9,211.21 9,137.05 9,155.66 0.0M
2021-06-21 9,055.99 9,199.02 9,055.99 9,143.79 0.0M
2021-06-18 9,063.15 9,087.08 9,021.09 9,087.08 0.0M
2021-06-17 9,072.57 9,125.14 9,047.66 9,096.62 0.0M
2021-06-16 9,073.03 9,108.39 9,058.12 9,088.26 0.0M
2021-06-15 9,135.10 9,159.54 9,055.77 9,068.65 0.0M
2021-06-14 9,120.33 9,155.36 9,094.33 9,116.98 0.0M
2021-06-11 9,058.53 9,130.66 9,058.53 9,103.91 0.0M
2021-06-10 9,076.86 9,091.92 9,040.81 9,048.86 0.0M
2021-06-09 9,062.38 9,073.77 9,026.54 9,054.65 0.0M
2021-06-08 9,128.47 9,146.12 9,031.90 9,042.86 0.0M
2021-06-07 9,151.83 9,175.81 9,103.04 9,116.38 0.0M
2021-06-04 9,206.73 9,224.32 9,103.11 9,129.80 0.0M
2021-06-03 9,188.77 9,223.87 9,175.98 9,220.82 0.0M
2021-06-02 9,146.01 9,166.11 9,131.17 9,166.11 0.0M
2021-06-01 9,083.75 9,159.31 9,083.15 9,138.94 0.0M
2021-05-31 8,993.65 9,065.09 8,993.65 9,061.70 0.0M
2021-05-28 8,984.72 8,994.13 8,958.07 8,979.79 0.0M
2021-05-27 8,920.63 8,981.66 8,911.17 8,963.01 0.0M
2021-05-26 8,964.60 9,003.99 8,958.51 8,969.81 0.0M
2021-05-25 8,923.64 8,982.05 8,923.64 8,947.29 0.0M
2021-05-24 8,886.74 8,923.50 8,885.47 8,913.32 0.0M
2021-05-21 8,805.77 8,886.04 8,802.72 8,865.07 0.0M
2021-05-20 8,813.02 8,850.15 8,775.25 8,789.90 0.0M
2021-05-19 8,958.79 8,976.62 8,752.25 8,766.24 0.0M
2021-05-18 8,856.86 8,947.31 8,854.88 8,898.45 0.0M
2021-05-17 8,877.34 8,908.24 8,814.25 8,822.31 0.0M
2021-05-14 8,907.36 8,939.42 8,888.06 8,903.41 0.0M
2021-05-13 8,910.82 8,923.41 8,846.86 8,894.69 0.0M
2021-05-12 8,909.80 8,949.86 8,886.40 8,910.02 0.0M
2021-05-11 8,935.78 8,950.12 8,881.80 8,902.47 0.0M
2021-05-10 8,964.58 8,972.31 8,910.03 8,938.47 0.0M
2021-05-07 8,955.78 8,966.42 8,911.71 8,944.57 0.0M
2021-05-06 8,925.08 8,954.62 8,900.54 8,942.97 0.0M
2021-05-05 8,836.87 8,923.16 8,822.19 8,914.40 0.0M
2021-05-04 8,792.66 8,848.08 8,785.08 8,787.51 0.0M
2021-04-30 8,848.33 8,886.32 8,757.73 8,776.99 0.0M
2021-04-29 8,970.49 9,011.51 8,811.12 8,828.05 0.0M
2021-04-28 9,030.98 9,057.94 8,899.44 8,910.91 0.0M
2021-04-27 8,955.24 9,063.77 8,946.02 9,013.20 0.0M
2021-04-26 8,902.58 8,946.48 8,889.74 8,924.23 0.0M
2021-04-23 8,860.79 8,900.89 8,848.35 8,894.06 0.0M
2021-04-22 8,895.80 8,903.57 8,848.35 8,851.70 0.0M
2021-04-21 8,875.54 8,908.49 8,837.18 8,878.50 0.0M
2021-04-20 8,895.80 8,915.49 8,844.96 8,852.31 0.0M
2021-04-19 8,922.93 8,956.36 8,868.85 8,881.38 0.0M
2021-04-16 8,910.07 8,928.42 8,880.91 8,891.00 0.0M
2021-04-15 8,852.98 8,919.80 8,852.98 8,889.80 0.0M
2021-04-14 8,963.26 9,014.57 8,928.73 8,949.11 0.0M
2021-04-13 9,017.94 9,048.35 8,966.01 8,973.89 0.0M
2021-04-12 8,887.96 9,016.91 8,880.50 9,005.59 0.0M
2021-04-09 8,929.38 8,936.07 8,872.53 8,883.75 0.0M
2021-04-08 8,936.33 8,958.16 8,871.73 8,924.94 0.0M
2021-04-07 8,957.99 8,981.15 8,862.38 8,915.91 0.0M
2021-04-06 9,048.80 9,073.16 8,926.72 8,954.74 0.0M
2021-04-05 9,047.92 9,077.46 9,009.80 9,043.23 0.0M
2021-04-02 9,009.38 9,054.33 9,009.38 9,038.75 0.0M
2021-04-01 9,030.26 9,052.24 8,987.32 8,989.37 0.0M
2021-03-31 8,953.01 9,032.19 8,949.10 9,004.95 0.0M
2021-03-30 8,963.32 8,990.69 8,915.27 8,967.05 0.0M
2021-03-29 8,940.53 8,976.31 8,923.91 8,951.29 0.0M
2021-03-26 8,925.96 8,973.78 8,915.97 8,925.92 0.0M
2021-03-25 8,971.44 8,990.60 8,862.17 8,877.82 0.0M
2021-03-24 8,780.01 8,953.70 8,771.21 8,953.21 0.0M
2021-03-23 8,897.53 8,915.49 8,764.20 8,773.99 0.0M
2021-03-22 8,903.13 8,955.92 8,883.35 8,891.98 0.0M
2021-03-19 8,955.91 8,975.81 8,869.59 8,869.59 0.0M
2021-03-18 8,937.42 9,043.05 8,918.15 8,987.80 0.0M
2021-03-17 8,870.86 9,055.09 8,835.83 8,876.77 0.0M
2021-03-16 8,695.07 8,832.79 8,661.54 8,820.60 0.0M
2021-03-15 8,688.44 8,737.53 8,640.60 8,661.53 0.0M
2021-03-12 8,703.07 8,756.54 8,626.98 8,647.48 0.0M
2021-03-11 8,644.76 8,725.19 8,636.04 8,694.61 0.0M
2021-03-10 8,605.67 8,675.76 8,586.21 8,644.66 0.0M
2021-03-09 8,704.99 8,712.18 8,550.87 8,593.41 0.0M
2021-03-05 8,712.18 8,752.10 8,626.33 8,661.82 0.0M
2021-03-04 8,874.36 8,874.36 8,715.52 8,733.23 0.0M
2021-03-03 8,879.22 8,932.56 8,835.09 8,861.72 0.0M
2021-03-02 8,730.95 8,842.22 8,730.95 8,829.12 0.0M
2021-03-01 8,704.48 8,761.56 8,694.11 8,719.45 0.0M
2021-02-26 8,680.11 8,712.83 8,633.24 8,656.40 0.0M
2021-02-25 8,773.86 8,843.31 8,696.93 8,767.38 0.0M
2021-02-24 8,824.84 8,838.46 8,707.61 8,718.81 0.0M
2021-02-22 8,876.09 8,954.92 8,817.76 8,826.04 0.0M
2021-02-20 8,919.57 8,919.57 8,790.44 8,868.72 1,022.8M
2021-02-19 9,515.55 9,539.44 8,998.66 9,006.55 0.0M
2021-02-18 9,271.89 9,487.36 9,271.89 9,448.04 0.0M
2021-02-17 9,042.07 9,236.74 9,025.64 9,193.68 0.0M
2021-02-16 8,901.86 9,073.79 8,890.47 9,010.01 0.0M
2021-02-15 8,760.72 8,867.15 8,760.72 8,867.15 0.0M
2021-02-12 8,717.27 8,723.34 8,591.94 8,695.29 0.0M
2021-02-11 8,732.77 8,761.60 8,656.17 8,718.87 0.0M
2021-02-10 8,746.92 8,813.26 8,692.22 8,700.40 0.0M
2021-02-09 8,694.54 8,768.03 8,694.54 8,711.08 0.0M
2021-02-08 8,498.20 8,653.22 8,498.20 8,647.27 0.0M
2021-02-05 8,529.96 8,547.98 8,462.79 8,474.87 0.0M
2021-02-04 8,533.89 8,565.91 8,501.24 8,506.05 0.0M
2021-02-03 8,535.48 8,566.36 8,498.96 8,501.16 0.0M
2021-02-02 8,496.70 8,559.66 8,496.39 8,558.79 0.0M
2021-02-01 8,501.41 8,570.20 8,433.55 8,434.32 0.0M
2021-01-29 8,589.77 8,618.74 8,478.46 8,489.48 0.0M
2021-01-28 8,599.58 8,637.15 8,508.67 8,584.22 0.0M
2021-01-27 8,688.24 8,738.39 8,618.20 8,648.99 0.0M
2021-01-26 8,613.52 8,679.16 8,613.52 8,665.88 0.0M
2021-01-25 8,535.55 8,631.97 8,535.55 8,621.66 0.0M
2021-01-22 8,538.04 8,538.04 8,472.55 8,518.70 0.0M
2021-01-21 8,647.07 8,677.08 8,507.15 8,557.58 0.0M
2021-01-20 8,576.49 8,652.53 8,541.80 8,617.70 0.0M
2021-01-19 8,496.45 8,560.33 8,496.18 8,553.79 0.0M
2021-01-18 8,481.09 8,532.09 8,451.16 8,481.97 0.0M
2021-01-15 8,543.68 8,560.51 8,469.20 8,478.52 0.0M
2021-01-14 8,561.68 8,572.21 8,527.91 8,537.27 0.0M
2021-01-13 8,595.67 8,626.17 8,530.49 8,540.45 0.0M
2021-01-12 8,639.34 8,692.61 8,554.36 8,581.22 0.0M
2021-01-11 8,668.56 8,719.55 8,621.15 8,639.13 0.0M
2021-01-08 8,755.65 8,781.96 8,634.39 8,652.91 0.0M
2021-01-06 8,706.17 8,809.04 8,701.02 8,712.61 0.0M
2021-01-05 8,664.66 8,772.21 8,647.04 8,772.21 0.0M
2021-01-04 8,589.31 8,685.15 8,589.31 8,671.25 0.0M