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
2022-12-30 5,299.82 5,299.82 5,206.00 5,261.89 0.0M
2022-12-29 5,289.65 5,336.29 5,286.95 5,294.61 0.0M
2022-12-28 5,322.37 5,322.37 5,286.84 5,286.84 0.0M
2022-12-27 5,348.91 5,353.70 5,314.93 5,321.47 0.0M
2022-12-26 5,363.79 5,368.21 5,308.02 5,343.81 0.0M
2022-12-23 5,374.80 5,395.95 5,355.14 5,355.14 0.0M
2022-12-22 5,349.26 5,374.24 5,330.24 5,367.57 0.0M
2022-12-21 5,361.99 5,382.64 5,324.76 5,344.19 0.0M
2022-12-20 5,250.73 5,325.91 5,244.12 5,325.91 0.0M
2022-12-19 5,291.56 5,297.02 5,250.44 5,262.54 0.0M
2022-12-16 5,299.37 5,324.24 5,292.19 5,300.31 0.0M
2022-12-15 5,351.51 5,353.05 5,299.50 5,309.96 0.0M
2022-12-14 5,409.22 5,410.83 5,380.25 5,388.20 0.0M
2022-12-13 5,438.88 5,438.88 5,386.97 5,412.17 0.0M
2022-12-12 5,433.16 5,453.52 5,417.93 5,427.55 0.0M
2022-12-09 5,413.45 5,448.57 5,408.25 5,425.26 0.0M
2022-12-08 5,443.74 5,444.63 5,393.24 5,407.38 0.0M
2022-12-07 5,455.38 5,468.87 5,417.31 5,435.58 0.0M
2022-12-06 5,551.78 5,551.78 5,453.54 5,463.13 0.0M
2022-12-05 5,567.56 5,587.86 5,536.49 5,543.10 0.0M
2022-12-02 5,597.66 5,598.94 5,544.30 5,558.97 0.0M
2022-12-01 5,605.59 5,610.89 5,584.70 5,597.38 0.0M
2022-11-30 5,589.12 5,598.13 5,564.07 5,566.26 0.0M
2022-11-29 5,591.80 5,622.27 5,573.16 5,582.26 0.0M
2022-11-28 5,588.45 5,611.06 5,562.46 5,589.49 0.0M
2022-11-25 5,638.03 5,656.01 5,591.26 5,605.45 0.0M
2022-11-24 5,591.19 5,657.11 5,589.13 5,648.22 0.0M
2022-11-23 5,562.40 5,598.53 5,550.78 5,584.88 0.0M
2022-11-22 5,514.43 5,567.65 5,497.63 5,561.99 0.0M
2022-11-21 5,541.58 5,543.45 5,460.45 5,488.90 0.0M
2022-11-18 5,582.55 5,596.11 5,526.09 5,541.91 0.0M
2022-11-17 5,546.28 5,615.33 5,538.62 5,583.99 0.0M
2022-11-16 5,486.88 5,541.55 5,473.89 5,541.55 0.0M
2022-11-15 5,641.33 5,641.33 5,508.33 5,538.30 0.0M
2022-11-14 5,550.52 5,636.85 5,550.52 5,588.57 0.0M
2022-11-11 5,511.36 5,543.62 5,478.84 5,528.00 0.0M
2022-11-10 5,466.69 5,502.10 5,418.65 5,492.26 0.0M
2022-11-09 5,579.61 5,601.01 5,461.84 5,461.84 0.0M
2022-11-08 5,722.25 5,723.37 5,539.59 5,607.73 0.0M
2022-11-07 5,818.82 5,858.33 5,722.67 5,735.71 0.0M
2022-11-03 5,718.98 5,766.82 5,680.90 5,755.83 0.0M
2022-11-02 5,872.38 5,874.89 5,798.61 5,806.65 0.0M
2022-11-01 5,906.47 5,906.47 5,852.75 5,870.02 0.0M
2022-10-31 5,904.86 5,924.98 5,862.31 5,888.49 0.0M
2022-10-28 5,869.32 5,892.00 5,818.87 5,891.57 0.0M
2022-10-27 5,889.16 5,894.71 5,844.91 5,887.04 0.0M
2022-10-26 5,857.83 5,865.72 5,780.36 5,812.57 0.0M
2022-10-25 5,764.16 5,846.58 5,763.89 5,846.58 0.0M
2022-10-24 5,720.72 5,776.61 5,720.72 5,750.79 0.0M
2022-10-21 5,575.41 5,670.42 5,541.15 5,659.04 0.0M
2022-10-20 5,568.32 5,624.95 5,540.65 5,571.05 0.0M
2022-10-19 5,492.96 5,545.95 5,464.79 5,516.94 0.0M
2022-10-18 5,672.79 5,695.33 5,575.96 5,610.79 0.0M
2022-10-17 5,511.70 5,617.46 5,511.70 5,612.47 0.0M
2022-10-14 5,470.77 5,497.80 5,451.25 5,484.51 0.0M
2022-10-13 5,483.42 5,512.93 5,438.98 5,460.88 0.0M
2022-10-12 5,466.15 5,537.86 5,413.63 5,469.55 0.0M
2022-10-11 5,266.04 5,412.21 5,245.16 5,401.40 0.0M
2022-10-10 4,908.66 5,239.17 4,906.44 5,209.69 0.0M
2022-10-07 5,252.61 5,261.75 5,153.91 5,153.91 0.0M
2022-10-06 5,259.64 5,346.67 5,254.86 5,290.78 0.0M
2022-10-05 5,242.18 5,263.14 5,039.12 5,243.22 0.0M
2022-10-04 5,273.42 5,329.54 5,175.74 5,254.29 0.0M
2022-10-03 4,930.39 5,188.56 4,930.39 5,179.03 0.0M
2022-09-30 4,885.58 4,905.95 4,683.64 4,827.36 0.0M
2022-09-29 4,985.68 4,994.54 4,780.17 4,830.32 0.0M
2022-09-28 4,836.51 4,940.89 4,808.77 4,890.35 0.0M
2022-09-27 4,766.35 4,905.79 4,741.52 4,805.72 0.0M
2022-09-26 5,158.19 5,170.30 4,576.26 4,751.27 0.0M
2022-09-23 5,499.10 5,512.46 5,180.86 5,230.77 0.0M
2022-09-22 5,446.10 5,628.74 5,446.10 5,512.41 0.0M
2022-09-21 5,312.70 5,621.20 5,031.05 5,432.68 0.0M
2022-09-20 6,237.40 6,245.56 5,648.75 5,699.17 0.0M
2022-09-19 6,250.28 6,296.85 6,189.19 6,225.50 0.0M
2022-09-16 6,255.50 6,287.81 6,210.01 6,230.53 0.0M
2022-09-15 6,196.22 6,267.82 6,193.16 6,232.05 0.0M
2022-09-14 6,234.35 6,234.35 6,119.70 6,181.41 0.0M
2022-09-13 6,196.77 6,286.76 6,194.40 6,260.62 0.0M
2022-09-12 6,083.42 6,215.19 6,072.20 6,191.25 0.0M
2022-09-09 6,035.44 6,090.74 6,033.38 6,089.92 0.0M
2022-09-08 6,031.49 6,042.07 5,996.75 6,035.59 0.0M
2022-09-07 6,066.71 6,071.30 6,011.35 6,039.68 0.0M
2022-09-06 6,255.94 6,267.28 6,008.41 6,085.44 0.0M
2022-09-05 6,202.71 6,252.31 6,169.08 6,252.31 0.0M
2022-09-02 6,134.15 6,200.51 6,134.15 6,200.51 0.0M
2022-09-01 6,125.28 6,153.50 6,115.74 6,127.68 0.0M
2022-08-31 6,074.10 6,177.83 6,070.21 6,123.79 0.0M
2022-08-30 6,179.64 6,195.06 6,104.86 6,118.90 0.0M
2022-08-29 6,116.27 6,173.54 6,114.86 6,159.90 0.0M
2022-08-26 6,101.72 6,113.52 6,064.64 6,105.22 0.0M
2022-08-25 6,052.76 6,098.71 6,041.26 6,082.07 0.0M
2022-08-24 6,056.59 6,064.58 5,981.91 6,034.45 0.0M
2022-08-23 6,029.95 6,073.65 6,007.72 6,035.06 0.0M
2022-08-22 5,915.12 6,018.03 5,915.12 6,017.58 0.0M
2022-08-19 5,968.06 5,971.54 5,894.70 5,917.83 0.0M
2022-08-18 5,970.56 5,979.15 5,932.59 5,971.63 0.0M
2022-08-17 6,009.62 6,041.92 5,969.41 5,972.66 0.0M
2022-08-16 5,931.75 6,016.86 5,921.43 5,998.55 0.0M
2022-08-15 5,771.34 5,915.73 5,767.77 5,913.72 0.0M
2022-08-12 5,667.05 5,764.43 5,611.05 5,752.20 0.0M
2022-08-11 5,648.91 5,739.69 5,631.26 5,690.33 0.0M
2022-08-10 5,537.98 5,648.31 5,521.36 5,626.38 0.0M
2022-08-09 5,452.72 5,531.97 5,427.25 5,523.52 0.0M
2022-08-08 5,406.57 5,455.80 5,386.09 5,429.74 0.0M
2022-08-05 5,458.01 5,461.05 5,266.42 5,279.43 0.0M
2022-08-04 5,485.45 5,523.03 5,437.34 5,453.05 0.0M
2022-08-03 5,508.01 5,535.77 5,420.47 5,495.10 0.0M
2022-08-02 5,582.46 5,622.18 5,471.28 5,471.28 0.0M
2022-08-01 5,628.61 5,694.48 5,552.11 5,586.99 0.0M
2022-07-29 5,532.46 5,628.70 5,502.99 5,628.70 0.0M
2022-07-28 5,506.08 5,541.39 5,440.58 5,492.66 0.0M
2022-07-27 5,461.78 5,540.33 5,392.41 5,460.12 0.0M
2022-07-26 5,385.29 5,465.40 5,370.07 5,424.92 0.0M
2022-07-25 5,265.87 5,379.57 5,242.33 5,373.05 0.0M
2022-07-22 5,122.79 5,235.79 5,120.33 5,226.85 0.0M
2022-07-21 5,142.19 5,142.19 5,053.05 5,101.89 0.0M
2022-07-20 5,132.43 5,210.19 5,087.76 5,138.54 0.0M
2022-07-19 5,091.31 5,137.87 4,997.93 5,117.47 0.0M
2022-07-18 5,025.69 5,094.87 5,025.69 5,076.39 0.0M
2022-07-15 4,898.07 5,001.00 4,898.07 4,999.60 0.0M
2022-07-14 4,926.96 4,986.07 4,866.13 4,883.56 0.0M
2022-07-13 5,038.13 5,063.42 4,915.17 4,926.75 0.0M
2022-07-12 5,077.45 5,088.69 4,980.30 5,021.94 0.0M
2022-07-11 5,206.90 5,237.60 5,089.73 5,120.78 0.0M
2022-07-08 5,201.94 5,256.52 5,172.84 5,225.13 0.0M
2022-07-07 5,020.05 5,190.02 5,019.04 5,188.65 0.0M
2022-07-06 4,939.51 5,035.50 4,924.12 5,020.98 0.0M
2022-07-05 4,932.03 4,995.94 4,900.78 4,955.77 0.0M
2022-07-04 4,942.45 4,942.45 4,864.66 4,910.53 0.0M
2022-07-01 4,851.51 4,910.98 4,819.01 4,886.88 0.0M
2022-06-30 5,027.56 5,035.61 4,827.51 4,873.84 0.0M
2022-06-29 5,007.96 5,070.23 4,936.21 5,005.42 0.0M
2022-06-28 4,991.01 5,051.65 4,972.90 5,026.68 0.0M
2022-06-27 4,790.30 4,981.42 4,781.85 4,981.04 0.0M
2022-06-24 4,710.83 4,782.26 4,709.75 4,782.26 0.0M
2022-06-23 4,708.09 4,730.70 4,678.12 4,711.16 0.0M
2022-06-22 4,720.85 4,757.00 4,678.53 4,697.15 0.0M
2022-06-21 4,796.24 4,802.47 4,727.72 4,757.19 0.0M
2022-06-20 4,720.83 4,783.26 4,720.83 4,777.94 0.0M
2022-06-17 4,762.07 4,781.98 4,718.50 4,724.01 0.0M
2022-06-16 4,604.52 4,759.22 4,590.20 4,756.04 0.0M
2022-06-15 4,514.72 4,597.64 4,480.43 4,589.30 0.0M
2022-06-14 4,542.22 4,576.00 4,486.15 4,499.87 0.0M
2022-06-10 4,604.78 4,655.00 4,539.77 4,553.72 0.0M
2022-06-09 4,713.46 4,736.12 4,602.55 4,628.06 0.0M
2022-06-08 4,702.52 4,786.54 4,701.69 4,726.95 0.0M
2022-06-07 4,585.68 4,689.70 4,507.55 4,685.11 0.0M
2022-06-06 4,772.30 4,794.84 4,555.71 4,575.88 0.0M
2022-06-03 4,935.78 4,984.76 4,733.22 4,787.97 0.0M
2022-06-02 5,011.31 5,040.73 4,945.75 4,955.27 0.0M
2022-06-01 4,989.50 5,086.75 4,989.50 5,026.75 0.0M
2022-05-31 5,068.24 5,086.46 5,014.63 5,021.09 0.0M
2022-05-30 5,151.04 5,175.45 5,042.18 5,104.00 0.0M
2022-05-27 5,186.83 5,190.10 5,114.37 5,137.48 0.0M
2022-05-26 5,157.98 5,221.03 5,136.18 5,162.25 0.0M
2022-05-25 5,023.18 5,138.33 5,023.18 5,126.00 0.0M
2022-05-24 5,135.46 5,147.33 4,932.42 5,009.98 0.0M
2022-05-23 5,307.68 5,319.43 5,095.67 5,117.06 0.0M
2022-05-20 5,459.23 5,472.26 5,279.21 5,293.32 0.0M
2022-05-19 5,488.18 5,489.71 5,427.68 5,449.94 0.0M
2022-05-18 5,506.34 5,602.26 5,496.16 5,499.18 0.0M
2022-05-17 5,432.29 5,514.08 5,425.56 5,492.54 0.0M
2022-05-16 5,267.52 5,429.71 5,264.38 5,400.73 0.0M
2022-05-13 5,226.50 5,296.03 5,167.18 5,253.63 0.0M
2022-05-12 5,402.67 5,421.01 5,204.07 5,204.07 0.0M
2022-05-11 5,408.13 5,468.96 5,359.57 5,387.61 0.0M
2022-05-06 5,471.61 5,489.48 5,389.32 5,407.04 0.0M
2022-05-05 5,460.57 5,525.33 5,460.57 5,462.29 0.0M
2022-05-04 5,564.05 5,608.94 5,445.75 5,445.75 0.0M
2022-04-29 5,534.78 5,569.27 5,492.57 5,544.64 0.0M
2022-04-28 5,685.72 5,790.82 5,491.87 5,509.29 0.0M
2022-04-27 5,470.09 5,658.41 5,437.34 5,658.41 0.0M
2022-04-26 5,341.72 5,421.86 5,335.83 5,412.61 0.0M
2022-04-25 5,456.28 5,525.68 5,349.18 5,363.31 0.0M
2022-04-22 5,622.50 5,685.90 5,496.38 5,496.38 0.0M
2022-04-21 5,620.06 5,693.56 5,581.20 5,630.89 0.0M
2022-04-20 5,485.87 5,697.21 5,485.87 5,636.82 0.0M
2022-04-19 5,517.73 5,599.11 5,342.19 5,449.30 0.0M
2022-04-18 5,697.51 5,732.06 5,502.90 5,503.87 0.0M
2022-04-15 5,717.15 5,740.38 5,600.50 5,678.42 0.0M
2022-04-14 5,918.19 5,921.55 5,673.43 5,699.12 0.0M
2022-04-13 5,950.44 6,004.30 5,861.78 5,883.54 0.0M
2022-04-12 6,145.14 6,158.52 5,921.77 5,963.48 0.0M
2022-04-11 6,185.42 6,236.35 6,080.70 6,123.05 0.0M
2022-04-08 6,178.92 6,242.43 6,063.78 6,161.12 0.0M
2022-04-07 6,163.66 6,313.95 6,133.47 6,143.59 0.0M
2022-04-06 6,180.74 6,307.93 6,081.29 6,177.80 0.0M
2022-04-05 6,616.95 6,616.95 6,019.70 6,241.01 0.0M
2022-04-04 6,865.26 6,865.26 6,472.40 6,622.47 0.0M
2022-04-01 6,697.72 7,004.00 6,671.75 6,698.79 0.0M
2022-03-31 6,265.31 6,532.54 6,205.28 6,494.42 0.0M
2022-03-30 5,812.35 6,130.27 5,747.79 6,107.60 0.0M
2022-03-29 5,279.81 5,602.23 5,211.62 5,309.61 0.0M
2022-03-28 5,251.87 5,303.44 5,155.67 5,263.78 0.0M
2022-02-25 5,226.03 6,011.32 5,177.91 5,324.68 0.0M
2022-02-24 6,197.61 6,197.61 4,185.20 4,888.13 0.0M
2022-02-22 6,382.01 6,844.97 6,069.74 6,811.87 0.0M
2022-02-21 7,497.00 7,514.24 6,691.18 6,836.40 0.0M
2022-02-18 7,664.54 7,690.37 7,358.98 7,381.19 0.0M
2022-02-17 7,663.77 7,702.91 7,574.15 7,574.15 0.0M
2022-02-16 7,739.64 7,794.40 7,705.99 7,741.97 0.0M
2022-02-15 7,506.27 7,649.29 7,488.00 7,630.01 0.0M
2022-02-14 7,318.07 7,529.16 7,316.00 7,455.07 0.0M
2022-02-11 7,565.47 7,624.20 7,517.66 7,543.54 0.0M
2022-02-10 7,649.68 7,732.94 7,609.66 7,712.17 0.0M
2022-02-09 7,502.90 7,605.16 7,484.88 7,605.16 0.0M
2022-02-08 7,429.93 7,433.46 7,365.90 7,418.45 0.0M
2022-02-07 7,402.40 7,426.44 7,292.68 7,313.16 0.0M
2022-02-04 7,341.15 7,428.23 7,308.89 7,324.38 0.0M
2022-02-03 7,384.40 7,395.71 7,288.28 7,294.77 0.0M
2022-02-02 7,518.60 7,523.74 7,422.67 7,432.55 0.0M
2022-02-01 7,461.95 7,499.84 7,407.65 7,449.74 0.0M
2022-01-31 7,370.92 7,482.98 7,370.92 7,403.62 0.0M
2022-01-28 7,393.01 7,405.83 7,269.35 7,318.80 0.0M
2022-01-27 7,117.40 7,380.11 7,117.40 7,282.68 0.0M
2022-01-26 7,268.63 7,311.34 7,151.40 7,207.60 0.0M
2022-01-25 7,177.27 7,201.20 7,048.98 7,106.38 0.0M
2022-01-24 7,437.81 7,459.72 6,972.08 6,993.25 0.0M
2022-01-21 7,379.43 7,429.26 7,335.27 7,354.14 0.0M
2022-01-20 7,612.46 7,648.21 7,404.93 7,469.34 0.0M
2022-01-19 7,442.99 7,636.12 7,372.29 7,488.58 0.0M
2022-01-18 7,809.62 7,821.52 7,365.50 7,494.66 0.0M
2022-01-17 7,985.25 8,031.62 7,785.80 7,855.64 0.0M
2022-01-14 8,118.23 8,155.62 7,691.34 7,831.89 0.0M
2022-01-13 8,359.98 8,367.10 8,018.47 8,034.74 0.0M
2022-01-12 8,297.96 8,355.56 8,291.90 8,341.98 0.0M
2022-01-11 8,307.37 8,326.76 8,266.61 8,279.38 0.0M
2022-01-10 8,469.61 8,476.97 8,246.64 8,251.44 0.0M
2022-01-06 8,431.14 8,503.21 8,388.74 8,401.68 0.0M
2022-01-05 8,551.45 8,611.81 8,488.19 8,499.17 0.0M
2022-01-04 8,459.67 8,571.62 8,442.16 8,561.62 0.0M
2022-01-03 8,350.35 8,446.53 8,350.35 8,415.60 0.0M