MOEX Electric Utilities (MOEXEU)

MOEXEU
🏛️ Federación Rusa →
1,599.36
Última Actualización: 2025-09-26
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 1,417.54 1,420.75 1,412.57 1,417.32 0.0M
2022-12-29 1,409.53 1,416.35 1,405.74 1,415.33 0.0M
2022-12-28 1,392.32 1,410.90 1,385.60 1,408.07 0.0M
2022-12-27 1,376.96 1,389.13 1,373.70 1,389.13 0.0M
2022-12-26 1,366.89 1,375.34 1,366.89 1,373.04 0.0M
2022-12-23 1,363.43 1,368.82 1,361.65 1,366.80 0.0M
2022-12-22 1,366.22 1,370.70 1,361.12 1,361.12 0.0M
2022-12-21 1,368.88 1,375.26 1,361.14 1,361.14 0.0M
2022-12-20 1,342.80 1,368.91 1,342.46 1,365.37 0.0M
2022-12-19 1,354.66 1,355.43 1,341.46 1,346.49 0.0M
2022-12-16 1,351.38 1,362.37 1,346.44 1,354.81 0.0M
2022-12-15 1,347.91 1,354.51 1,335.34 1,351.59 0.0M
2022-12-14 1,365.36 1,366.07 1,346.62 1,350.89 0.0M
2022-12-13 1,373.09 1,374.19 1,364.42 1,365.41 0.0M
2022-12-12 1,372.23 1,375.46 1,363.92 1,371.49 0.0M
2022-12-09 1,375.62 1,378.90 1,372.05 1,372.05 0.0M
2022-12-08 1,387.05 1,387.05 1,373.61 1,375.62 0.0M
2022-12-07 1,386.40 1,386.48 1,372.78 1,380.67 0.0M
2022-12-06 1,401.25 1,401.83 1,388.81 1,390.05 0.0M
2022-12-05 1,397.48 1,406.79 1,391.71 1,401.38 0.0M
2022-12-02 1,403.87 1,404.35 1,394.22 1,395.46 0.0M
2022-12-01 1,404.29 1,406.96 1,401.32 1,403.39 0.0M
2022-11-30 1,404.34 1,405.04 1,397.79 1,399.66 0.0M
2022-11-29 1,413.76 1,420.21 1,403.51 1,403.54 0.0M
2022-11-28 1,413.03 1,426.28 1,408.49 1,412.57 0.0M
2022-11-25 1,408.44 1,422.67 1,406.39 1,416.68 0.0M
2022-11-24 1,392.92 1,406.58 1,390.40 1,405.16 0.0M
2022-11-23 1,384.47 1,392.41 1,377.57 1,390.01 0.0M
2022-11-22 1,371.40 1,384.22 1,367.86 1,384.22 0.0M
2022-11-21 1,390.94 1,390.94 1,367.63 1,368.49 0.0M
2022-11-18 1,388.48 1,391.67 1,380.35 1,390.11 0.0M
2022-11-17 1,392.42 1,396.66 1,383.83 1,388.01 0.0M
2022-11-16 1,385.18 1,398.93 1,383.86 1,391.45 0.0M
2022-11-15 1,412.18 1,415.15 1,387.20 1,397.65 0.0M
2022-11-14 1,405.70 1,411.69 1,402.70 1,403.33 0.0M
2022-11-11 1,401.27 1,416.82 1,396.73 1,404.78 0.0M
2022-11-10 1,381.66 1,396.53 1,376.32 1,396.27 0.0M
2022-11-09 1,406.14 1,408.41 1,390.65 1,390.65 0.0M
2022-11-08 1,414.90 1,416.99 1,403.36 1,409.22 0.0M
2022-11-07 1,395.81 1,416.69 1,395.81 1,413.84 0.0M
2022-11-03 1,388.75 1,396.20 1,378.01 1,393.13 0.0M
2022-11-02 1,395.18 1,402.20 1,388.41 1,400.49 0.0M
2022-11-01 1,388.22 1,402.29 1,388.22 1,393.09 0.0M
2022-10-31 1,383.33 1,389.29 1,376.82 1,383.46 0.0M
2022-10-28 1,375.45 1,382.57 1,359.73 1,380.01 0.0M
2022-10-27 1,356.89 1,376.86 1,355.29 1,375.65 0.0M
2022-10-26 1,356.11 1,365.08 1,341.39 1,352.06 0.0M
2022-10-25 1,327.21 1,357.27 1,325.99 1,356.41 0.0M
2022-10-24 1,315.47 1,328.01 1,315.14 1,324.19 0.0M
2022-10-21 1,298.42 1,311.35 1,288.52 1,310.11 0.0M
2022-10-20 1,286.13 1,306.00 1,286.13 1,300.99 0.0M
2022-10-19 1,267.77 1,287.10 1,259.40 1,278.69 0.0M
2022-10-18 1,294.13 1,297.56 1,279.40 1,291.99 0.0M
2022-10-17 1,267.45 1,288.17 1,264.15 1,283.03 0.0M
2022-10-14 1,259.30 1,264.00 1,249.79 1,257.78 0.0M
2022-10-13 1,252.87 1,265.59 1,250.07 1,253.77 0.0M
2022-10-12 1,258.35 1,261.18 1,244.30 1,250.47 0.0M
2022-10-11 1,207.24 1,249.89 1,204.90 1,249.14 0.0M
2022-10-10 1,126.15 1,202.09 1,126.15 1,199.69 0.0M
2022-10-07 1,201.39 1,203.05 1,172.20 1,174.39 0.0M
2022-10-06 1,207.47 1,216.68 1,195.40 1,203.03 0.0M
2022-10-05 1,217.70 1,217.70 1,178.96 1,205.85 0.0M
2022-10-04 1,226.82 1,236.41 1,208.25 1,216.11 0.0M
2022-10-03 1,183.25 1,217.76 1,176.22 1,215.92 0.0M
2022-09-30 1,162.55 1,183.76 1,122.51 1,161.71 0.0M
2022-09-29 1,179.18 1,182.86 1,130.35 1,151.10 0.0M
2022-09-28 1,177.36 1,202.41 1,167.27 1,171.13 0.0M
2022-09-27 1,165.47 1,186.03 1,146.42 1,169.87 0.0M
2022-09-26 1,250.99 1,250.99 1,117.51 1,168.61 0.0M
2022-09-23 1,326.30 1,326.30 1,256.00 1,267.83 0.0M
2022-09-22 1,300.97 1,336.94 1,300.97 1,320.62 0.0M
2022-09-21 1,291.02 1,327.32 1,239.12 1,300.54 0.0M
2022-09-20 1,436.33 1,436.89 1,329.08 1,346.67 0.0M
2022-09-19 1,440.22 1,447.17 1,433.71 1,435.25 0.0M
2022-09-16 1,452.17 1,458.20 1,439.46 1,440.68 0.0M
2022-09-15 1,447.31 1,464.14 1,445.92 1,454.95 0.0M
2022-09-14 1,445.54 1,448.26 1,431.83 1,445.10 0.0M
2022-09-13 1,457.97 1,461.60 1,443.82 1,445.88 0.0M
2022-09-12 1,440.82 1,454.99 1,439.13 1,453.14 0.0M
2022-09-09 1,432.71 1,442.66 1,428.69 1,439.11 0.0M
2022-09-08 1,443.56 1,443.56 1,428.63 1,428.95 0.0M
2022-09-07 1,440.84 1,448.26 1,433.27 1,441.90 0.0M
2022-09-06 1,476.91 1,476.91 1,425.71 1,444.43 0.0M
2022-09-05 1,434.22 1,474.37 1,434.22 1,473.93 0.0M
2022-09-02 1,424.65 1,434.33 1,422.95 1,434.33 0.0M
2022-09-01 1,429.73 1,429.73 1,416.17 1,422.29 0.0M
2022-08-31 1,408.80 1,428.29 1,406.50 1,428.29 0.0M
2022-08-30 1,406.71 1,409.76 1,401.71 1,404.71 0.0M
2022-08-29 1,403.00 1,407.99 1,398.91 1,403.15 0.0M
2022-08-26 1,399.72 1,403.30 1,393.99 1,401.73 0.0M
2022-08-25 1,385.86 1,398.08 1,384.43 1,395.04 0.0M
2022-08-24 1,388.92 1,392.07 1,382.30 1,382.30 0.0M
2022-08-23 1,382.39 1,392.83 1,382.39 1,388.17 0.0M
2022-08-22 1,378.96 1,386.88 1,377.59 1,382.10 0.0M
2022-08-19 1,382.80 1,382.80 1,375.00 1,379.00 0.0M
2022-08-18 1,387.72 1,389.75 1,381.47 1,382.52 0.0M
2022-08-17 1,390.19 1,394.90 1,385.92 1,386.45 0.0M
2022-08-16 1,384.65 1,394.66 1,384.65 1,388.98 0.0M
2022-08-15 1,376.76 1,387.43 1,372.19 1,383.04 0.0M
2022-08-12 1,365.70 1,382.24 1,358.48 1,376.36 0.0M
2022-08-11 1,377.34 1,379.40 1,363.42 1,363.77 0.0M
2022-08-10 1,367.62 1,378.10 1,367.22 1,373.10 0.0M
2022-08-09 1,374.14 1,376.50 1,360.60 1,367.12 0.0M
2022-08-08 1,373.69 1,381.02 1,366.57 1,374.18 0.0M
2022-08-05 1,381.64 1,388.35 1,350.46 1,351.63 0.0M
2022-08-04 1,413.17 1,413.74 1,380.91 1,380.91 0.0M
2022-08-03 1,444.07 1,451.82 1,410.83 1,414.29 0.0M
2022-08-02 1,451.83 1,452.49 1,438.41 1,439.92 0.0M
2022-08-01 1,468.87 1,473.53 1,451.57 1,451.57 0.0M
2022-07-29 1,471.40 1,476.06 1,463.68 1,468.56 0.0M
2022-07-28 1,464.25 1,473.32 1,445.16 1,464.62 0.0M
2022-07-27 1,473.27 1,481.95 1,460.62 1,460.74 0.0M
2022-07-26 1,445.68 1,470.17 1,441.00 1,469.62 0.0M
2022-07-25 1,421.34 1,442.67 1,416.02 1,441.20 0.0M
2022-07-22 1,411.12 1,424.45 1,408.06 1,417.48 0.0M
2022-07-21 1,431.32 1,431.32 1,399.93 1,408.61 0.0M
2022-07-20 1,417.70 1,433.78 1,415.14 1,432.16 0.0M
2022-07-19 1,434.66 1,442.41 1,399.22 1,411.16 0.0M
2022-07-18 1,434.72 1,443.37 1,405.03 1,440.35 0.0M
2022-07-15 1,405.51 1,420.98 1,396.50 1,420.98 0.0M
2022-07-14 1,389.66 1,402.83 1,384.28 1,400.93 0.0M
2022-07-13 1,415.64 1,417.00 1,387.63 1,392.84 0.0M
2022-07-12 1,436.87 1,436.87 1,399.17 1,413.90 0.0M
2022-07-11 1,460.55 1,460.55 1,431.16 1,436.06 0.0M
2022-07-08 1,453.63 1,467.61 1,452.74 1,460.38 0.0M
2022-07-07 1,466.97 1,486.47 1,464.55 1,485.71 0.0M
2022-07-06 1,483.88 1,495.33 1,478.12 1,482.91 0.0M
2022-07-05 1,481.15 1,499.86 1,459.01 1,484.99 0.0M
2022-07-04 1,488.02 1,495.38 1,469.53 1,480.27 0.0M
2022-07-01 1,455.49 1,495.66 1,451.88 1,483.04 0.0M
2022-06-30 1,523.47 1,534.30 1,450.78 1,463.60 0.0M
2022-06-29 1,537.79 1,538.06 1,516.14 1,531.64 0.0M
2022-06-28 1,548.54 1,557.33 1,538.11 1,538.60 0.0M
2022-06-27 1,515.89 1,544.43 1,514.86 1,543.64 0.0M
2022-06-24 1,517.08 1,522.57 1,512.52 1,522.57 0.0M
2022-06-23 1,531.51 1,532.51 1,517.62 1,522.69 0.0M
2022-06-22 1,529.04 1,532.09 1,507.31 1,530.94 0.0M
2022-06-21 1,562.47 1,567.72 1,530.88 1,533.38 0.0M
2022-06-20 1,516.05 1,557.36 1,514.59 1,556.31 0.0M
2022-06-17 1,510.59 1,515.00 1,497.79 1,513.96 0.0M
2022-06-16 1,502.39 1,522.85 1,501.04 1,517.92 0.0M
2022-06-15 1,490.41 1,497.65 1,474.04 1,496.23 0.0M
2022-06-14 1,460.72 1,483.80 1,458.00 1,475.13 0.0M
2022-06-10 1,428.01 1,447.86 1,425.78 1,440.94 0.0M
2022-06-09 1,435.31 1,437.84 1,421.55 1,428.87 0.0M
2022-06-08 1,465.31 1,476.05 1,459.22 1,462.11 0.0M
2022-06-07 1,471.43 1,473.14 1,442.59 1,462.24 0.0M
2022-06-06 1,497.00 1,500.40 1,460.83 1,473.81 0.0M
2022-06-03 1,475.98 1,494.04 1,455.56 1,493.77 0.0M
2022-06-02 1,485.66 1,492.68 1,460.85 1,474.76 0.0M
2022-06-01 1,471.13 1,485.44 1,464.99 1,481.07 0.0M
2022-05-31 1,479.64 1,482.89 1,464.19 1,469.23 0.0M
2022-05-30 1,492.64 1,511.15 1,478.51 1,486.07 0.0M
2022-05-27 1,472.48 1,509.09 1,472.23 1,506.98 0.0M
2022-05-26 1,418.22 1,465.57 1,417.93 1,462.00 0.0M
2022-05-25 1,411.95 1,421.10 1,408.86 1,411.03 0.0M
2022-05-24 1,393.56 1,414.47 1,369.09 1,407.55 0.0M
2022-05-23 1,443.31 1,443.31 1,395.76 1,396.72 0.0M
2022-05-20 1,461.74 1,466.64 1,435.18 1,436.82 0.0M
2022-05-19 1,460.89 1,463.57 1,441.42 1,458.33 0.0M
2022-05-18 1,468.91 1,486.74 1,457.96 1,458.66 0.0M
2022-05-17 1,452.81 1,478.64 1,451.93 1,466.60 0.0M
2022-05-16 1,421.90 1,446.02 1,421.90 1,446.02 0.0M
2022-05-13 1,419.95 1,427.63 1,405.06 1,420.69 0.0M
2022-05-12 1,441.53 1,450.55 1,404.05 1,413.64 0.0M
2022-05-11 1,413.65 1,436.12 1,413.65 1,435.44 0.0M
2022-05-06 1,416.37 1,422.09 1,411.45 1,412.88 0.0M
2022-05-05 1,407.11 1,417.78 1,404.83 1,412.84 0.0M
2022-05-04 1,398.20 1,408.55 1,383.00 1,399.81 0.0M
2022-04-29 1,385.77 1,395.61 1,377.58 1,392.58 0.0M
2022-04-28 1,378.95 1,404.05 1,369.87 1,375.57 0.0M
2022-04-27 1,348.88 1,381.91 1,347.05 1,374.19 0.0M
2022-04-26 1,315.50 1,352.29 1,315.50 1,347.21 0.0M
2022-04-25 1,326.62 1,327.91 1,312.99 1,315.19 0.0M
2022-04-22 1,332.24 1,341.97 1,324.00 1,328.20 0.0M
2022-04-21 1,345.25 1,356.36 1,329.54 1,333.42 0.0M
2022-04-20 1,355.07 1,366.87 1,342.56 1,346.58 0.0M
2022-04-19 1,343.64 1,362.25 1,321.28 1,348.72 0.0M
2022-04-18 1,364.42 1,376.93 1,346.08 1,347.77 0.0M
2022-04-15 1,348.51 1,365.66 1,329.10 1,365.66 0.0M
2022-04-14 1,393.24 1,393.33 1,342.93 1,346.33 0.0M
2022-04-13 1,410.75 1,413.54 1,390.74 1,393.93 0.0M
2022-04-12 1,409.59 1,411.36 1,376.73 1,405.70 0.0M
2022-04-11 1,427.96 1,431.74 1,403.73 1,405.88 0.0M
2022-04-08 1,440.52 1,445.97 1,412.43 1,427.91 0.0M
2022-04-07 1,430.96 1,447.07 1,426.16 1,436.50 0.0M
2022-04-06 1,411.83 1,454.04 1,398.88 1,427.67 0.0M
2022-04-05 1,480.97 1,483.92 1,385.08 1,426.09 0.0M
2022-04-04 1,496.23 1,511.99 1,448.93 1,477.14 0.0M
2022-04-01 1,438.60 1,484.48 1,427.54 1,480.36 0.0M
2022-03-31 1,330.40 1,421.47 1,328.01 1,416.30 0.0M
2022-03-30 1,229.38 1,310.00 1,226.08 1,296.44 0.0M
2022-03-29 1,193.03 1,226.95 1,152.96 1,171.24 0.0M
2022-03-28 1,304.76 1,304.76 1,187.92 1,187.92 0.0M
2022-02-25 1,195.73 1,386.37 1,195.73 1,365.92 0.0M
2022-02-24 1,430.35 1,432.96 1,039.10 1,136.37 0.0M
2022-02-22 1,495.92 1,655.04 1,413.55 1,631.74 0.0M
2022-02-21 1,778.09 1,779.56 1,561.28 1,590.79 0.0M
2022-02-18 1,805.92 1,814.52 1,752.38 1,764.82 0.0M
2022-02-17 1,812.62 1,819.67 1,785.86 1,791.92 0.0M
2022-02-16 1,822.43 1,837.70 1,818.02 1,832.98 0.0M
2022-02-15 1,795.18 1,810.43 1,784.52 1,805.92 0.0M
2022-02-14 1,779.16 1,791.19 1,758.13 1,776.00 0.0M
2022-02-11 1,835.89 1,835.89 1,798.81 1,801.28 0.0M
2022-02-10 1,867.08 1,867.08 1,836.81 1,845.91 0.0M
2022-02-09 1,836.95 1,854.89 1,831.75 1,854.89 0.0M
2022-02-08 1,811.37 1,824.35 1,806.68 1,823.57 0.0M
2022-02-07 1,813.10 1,818.02 1,792.57 1,798.86 0.0M
2022-02-04 1,797.61 1,818.60 1,796.42 1,801.58 0.0M
2022-02-03 1,800.73 1,804.95 1,782.35 1,788.13 0.0M
2022-02-02 1,834.56 1,836.00 1,806.68 1,809.56 0.0M
2022-02-01 1,840.01 1,846.85 1,810.01 1,818.84 0.0M
2022-01-31 1,821.16 1,841.91 1,821.16 1,823.83 0.0M
2022-01-28 1,834.88 1,844.31 1,799.95 1,811.78 0.0M
2022-01-27 1,768.47 1,836.64 1,765.25 1,815.59 0.0M
2022-01-26 1,790.65 1,804.69 1,774.24 1,780.10 0.0M
2022-01-25 1,787.24 1,794.07 1,749.81 1,764.23 0.0M
2022-01-24 1,842.31 1,844.84 1,717.06 1,744.29 0.0M
2022-01-21 1,857.85 1,863.54 1,835.32 1,844.68 0.0M
2022-01-20 1,886.67 1,895.03 1,852.45 1,876.10 0.0M
2022-01-19 1,812.76 1,875.76 1,801.80 1,861.57 0.0M
2022-01-18 1,903.79 1,905.81 1,798.13 1,822.18 0.0M
2022-01-17 1,931.05 1,943.18 1,896.45 1,914.62 0.0M
2022-01-14 1,956.53 1,963.19 1,891.78 1,922.51 0.0M
2022-01-13 1,992.14 1,993.33 1,937.45 1,941.16 0.0M
2022-01-12 1,980.73 1,992.64 1,980.06 1,987.23 0.0M
2022-01-11 1,970.21 1,987.73 1,967.83 1,977.97 0.0M
2022-01-10 1,979.82 1,989.15 1,953.06 1,958.68 0.0M
2022-01-06 1,971.44 1,994.51 1,956.91 1,959.78 0.0M
2022-01-05 2,004.68 2,012.40 1,995.69 1,996.59 0.0M
2022-01-04 1,994.55 2,006.45 1,988.94 2,002.95 0.0M
2022-01-03 1,954.54 1,989.51 1,954.54 1,988.37 0.0M