MTS (MTSS)

MTSS
🏛️ Federación Rusa →
207.70
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
2023-12-29 248.55 249.50 246.60 248.45 2.8M
2023-12-28 247.60 250.20 246.00 248.55 3.1M
2023-12-27 249.15 249.40 247.10 247.65 2.4M
2023-12-26 248.50 250.30 246.80 248.85 2.9M
2023-12-25 250.00 251.30 248.10 248.50 2.1M
2023-12-22 249.25 250.60 248.15 249.35 2.8M
2023-12-21 250.00 250.95 248.15 248.85 3.0M
2023-12-20 253.75 254.70 249.40 250.00 4.5M
2023-12-19 251.90 254.00 249.90 253.75 2.7M
2023-12-18 250.55 255.80 250.30 251.70 3.3M
2023-12-15 247.50 251.35 246.60 250.30 1.7M
2023-12-14 251.00 252.40 247.00 247.05 1.7M
2023-12-13 249.25 251.50 247.00 251.30 2.8M
2023-12-12 248.65 253.05 247.70 249.25 3.4M
2023-12-11 250.90 252.80 246.45 248.55 2.7M
2023-12-08 251.65 255.00 248.95 251.75 2.5M
2023-12-07 248.20 253.60 248.00 251.65 3.3M
2023-12-06 253.45 255.20 247.50 248.20 2.3M
2023-12-05 248.65 253.75 248.55 253.45 2.1M
2023-12-04 250.15 253.80 245.85 248.75 3.5M
2023-12-01 254.45 254.80 249.90 250.15 3.1M
2023-11-30 256.55 257.30 252.60 254.45 3.4M
2023-11-29 261.65 261.65 256.10 256.50 2.5M
2023-11-28 260.75 261.40 257.35 261.25 2.3M
2023-11-27 262.90 263.75 259.05 260.20 3.5M
2023-11-24 266.25 267.70 262.05 262.85 4.2M
2023-11-23 269.00 270.95 266.00 266.25 5.0M
2023-11-22 272.95 274.30 268.55 269.90 3.5M
2023-11-21 270.25 274.60 268.50 272.85 2.1M
2023-11-20 269.50 271.90 268.80 269.95 1.7M
2023-11-17 271.50 271.65 266.70 269.05 3.7M
2023-11-16 277.60 279.80 270.50 271.05 5.4M
2023-11-15 273.00 279.40 272.00 277.05 1.9M
2023-11-14 279.65 281.00 272.00 273.00 4.8M
2023-11-13 274.80 280.95 274.40 278.65 2.8M
2023-11-10 275.90 276.40 274.20 274.80 1.4M
2023-11-09 274.35 277.65 272.70 276.45 2.3M
2023-11-08 273.20 275.50 272.30 274.35 1.6M
2023-11-07 272.20 273.95 271.30 272.65 1.2M
2023-11-06 271.50 274.25 271.00 271.80 1.4M
2023-11-03 270.60 271.80 268.65 271.35 2.6M
2023-11-02 273.85 274.70 268.65 270.15 4.0M
2023-11-01 271.60 276.00 270.25 273.30 2.5M
2023-10-31 277.70 277.75 269.95 271.75 4.2M
2023-10-30 282.05 282.05 277.55 277.70 2.3M
2023-10-27 279.00 282.25 276.10 282.15 3.0M
2023-10-26 284.00 285.00 278.20 279.55 3.8M
2023-10-25 280.75 286.35 279.90 283.85 4.4M
2023-10-24 275.00 281.00 274.55 280.10 4.3M
2023-10-23 274.85 276.40 273.35 275.00 1.6M
2023-10-20 273.70 275.50 273.00 274.85 1.1M
2023-10-19 274.15 275.00 273.00 273.40 1.2M
2023-10-18 275.90 277.25 272.80 275.00 2.1M
2023-10-17 275.90 276.50 274.10 275.90 1.3M
2023-10-16 272.00 276.65 271.80 275.60 3.3M
2023-10-13 271.50 272.95 270.35 271.05 1.3M
2023-10-12 270.05 271.50 269.00 271.20 1.1M
2023-10-11 273.00 274.95 269.15 270.45 2.2M
2023-10-10 271.45 273.00 270.05 272.65 1.5M
2023-10-09 270.45 271.90 269.85 270.90 1.6M
2023-10-06 271.35 271.85 268.00 270.25 1.8M
2023-10-05 271.90 272.95 270.20 271.00 1.3M
2023-10-04 271.40 272.60 268.60 271.85 2.0M
2023-10-03 272.00 272.10 268.50 271.40 3.5M
2023-10-02 275.05 277.80 271.30 272.10 2.6M
2023-09-29 277.90 277.90 274.00 275.05 1.9M
2023-09-28 277.00 278.00 274.30 276.90 2.2M
2023-09-27 274.00 277.70 274.00 276.95 1.8M
2023-09-26 269.60 274.85 269.00 273.30 2.2M
2023-09-25 270.15 272.00 268.85 270.05 1.6M
2023-09-22 270.05 273.00 266.45 270.15 2.9M
2023-09-21 269.95 271.65 268.10 269.50 2.5M
2023-09-20 271.05 273.95 266.10 269.95 4.7M
2023-09-19 274.75 276.30 270.15 270.95 4.4M
2023-09-18 279.00 280.30 273.50 274.95 4.1M
2023-09-15 277.85 280.60 275.55 278.45 3.1M
2023-09-14 278.10 279.45 273.20 277.20 4.0M
2023-09-13 281.55 281.55 276.80 277.55 3.5M
2023-09-12 279.55 281.80 279.15 281.55 2.7M
2023-09-11 280.00 281.45 278.00 279.00 2.6M
2023-09-08 283.00 284.10 278.00 280.60 3.9M
2023-09-07 287.00 287.80 281.60 283.40 4.4M
2023-09-06 287.60 288.30 285.00 287.10 2.5M
2023-09-05 288.35 288.90 286.50 287.60 3.5M
2023-09-04 284.00 288.45 283.90 287.70 4.4M
2023-09-01 284.60 285.40 283.00 283.70 3.3M
2023-08-31 286.45 287.50 283.00 284.10 5.4M
2023-08-30 288.05 288.50 283.45 286.15 4.8M
2023-08-29 290.15 290.70 286.00 288.05 5.2M
2023-08-28 290.60 292.10 289.30 290.15 3.4M
2023-08-25 288.95 290.70 287.05 289.00 2.0M
2023-08-24 286.30 289.50 286.00 288.65 2.2M
2023-08-23 293.50 294.00 284.80 285.50 6.5M
2023-08-22 293.25 293.95 288.00 293.00 8.4M
2023-08-21 295.00 295.50 290.60 292.40 7.6M
2023-08-18 281.90 293.95 279.70 292.90 9.3M
2023-08-17 282.80 284.00 278.55 281.40 4.1M
2023-08-16 283.20 285.35 277.70 281.95 6.9M
2023-08-15 282.90 289.00 279.15 283.20 10.2M
2023-08-14 293.35 295.00 282.25 284.20 11.0M
2023-08-11 290.45 292.75 289.30 291.95 4.3M
2023-08-10 290.60 291.60 289.00 290.25 2.8M
2023-08-09 292.00 292.50 288.30 289.60 2.8M
2023-08-08 290.00 291.00 286.10 290.60 4.0M
2023-08-07 291.00 293.95 285.30 290.05 5.2M
2023-08-04 291.50 298.35 278.20 288.40 16.8M
2023-08-03 289.80 291.35 288.05 290.75 4.4M
2023-08-02 290.00 291.60 288.50 289.55 3.8M
2023-08-01 290.50 292.30 288.50 290.40 4.9M
2023-07-31 287.60 291.50 287.60 290.10 6.5M
2023-07-28 288.15 288.15 287.30 287.55 3.4M
2023-07-27 288.95 289.25 287.30 288.15 5.2M
2023-07-26 291.20 291.25 287.80 288.95 5.7M
2023-07-25 292.00 292.60 289.75 291.05 5.3M
2023-07-24 293.20 296.00 290.35 291.50 4.5M
2023-07-21 292.10 294.00 288.60 292.65 4.4M
2023-07-20 298.10 298.10 291.20 292.10 5.4M
2023-07-19 296.50 301.35 296.00 297.30 4.5M
2023-07-18 295.15 296.40 294.50 296.05 3.2M
2023-07-17 295.60 296.90 293.70 295.15 3.3M
2023-07-14 297.85 299.75 296.00 296.80 3.0M
2023-07-13 298.00 299.00 291.20 297.85 5.2M
2023-07-12 300.10 300.60 297.65 298.70 3.6M
2023-07-11 302.70 302.75 298.10 300.00 3.9M
2023-07-10 296.05 303.05 295.50 302.20 6.2M
2023-07-07 297.00 297.75 295.20 296.55 3.2M
2023-07-06 299.40 299.80 295.00 296.15 4.5M
2023-07-05 293.40 299.00 293.20 298.70 7.3M
2023-07-04 287.10 296.60 286.30 292.50 10.4M
2023-07-03 296.00 296.00 287.05 287.80 12.4M
2023-06-30 301.70 304.00 295.65 296.75 9.9M
2023-06-29 305.10 309.00 301.10 303.50 9.6M
2023-06-28 314.20 315.80 302.75 305.45 33.0M
2023-06-27 344.00 347.00 341.15 346.95 16.7M
2023-06-26 345.00 346.65 338.35 344.20 13.1M
2023-06-23 345.65 345.95 336.00 339.75 6.3M
2023-06-22 345.60 347.75 345.00 345.60 4.6M
2023-06-21 346.00 348.90 344.70 346.55 6.4M
2023-06-20 343.10 347.80 335.05 345.65 9.7M
2023-06-19 345.00 347.95 341.45 343.70 7.9M
2023-06-16 337.00 342.00 335.35 341.95 6.3M
2023-06-15 331.00 337.35 330.00 336.55 6.7M
2023-06-14 331.45 331.55 326.45 330.30 2.9M
2023-06-13 330.00 331.95 328.50 330.50 3.9M
2023-06-09 324.80 329.35 324.40 328.90 3.5M
2023-06-08 326.50 327.20 323.25 324.80 3.3M
2023-06-07 328.90 328.95 325.05 326.60 3.2M
2023-06-06 329.00 329.60 325.40 327.95 5.2M
2023-06-05 330.00 333.70 325.00 329.60 8.7M
2023-06-02 319.45 327.00 317.50 326.85 9.3M
2023-06-01 317.50 319.00 315.65 317.35 2.8M
2023-05-31 317.00 318.75 313.65 317.10 4.1M
2023-05-30 312.65 319.95 311.05 316.60 6.2M
2023-05-29 309.35 314.90 308.75 313.65 5.2M
2023-05-26 306.05 308.15 306.05 308.00 2.5M
2023-05-25 306.90 306.90 303.65 306.40 2.7M
2023-05-24 307.00 308.60 305.00 306.20 2.8M
2023-05-23 305.85 308.00 301.65 306.85 3.8M
2023-05-22 309.00 309.75 301.50 305.30 4.1M
2023-05-19 313.00 313.00 305.60 308.00 8.6M
2023-05-18 294.00 314.95 290.75 313.55 16.9M
2023-05-17 294.80 295.00 290.55 293.10 2.7M
2023-05-16 288.00 295.55 285.95 293.80 5.7M
2023-05-15 278.80 288.00 277.65 287.10 8.2M
2023-05-12 272.50 276.65 270.00 276.40 1.8M
2023-05-11 273.85 278.10 265.60 272.50 3.4M
2023-05-10 263.60 274.00 262.55 272.65 2.2M
2023-05-08 267.20 267.70 262.40 263.60 0.8M
2023-05-05 268.80 269.90 266.00 266.10 1.0M
2023-05-04 266.60 269.85 265.40 268.80 1.5M
2023-05-03 270.70 271.25 264.50 265.05 3.4M
2023-05-02 273.75 276.50 265.55 270.70 2.9M
2023-04-28 274.00 274.05 270.30 272.15 1.0M
2023-04-27 272.90 274.15 270.05 273.65 1.3M
2023-04-26 271.40 274.00 270.60 272.90 1.9M
2023-04-25 269.50 271.40 267.00 271.30 1.4M
2023-04-24 266.40 270.50 265.45 269.25 2.2M
2023-04-21 269.90 269.90 265.00 266.40 1.3M
2023-04-20 267.30 270.40 261.30 268.35 2.6M
2023-04-19 265.40 272.25 264.00 266.70 4.9M
2023-04-18 262.35 265.50 261.00 265.40 2.3M
2023-04-17 260.15 264.50 260.05 261.00 2.9M
2023-04-14 260.90 261.30 258.40 260.05 1.8M
2023-04-13 261.25 263.50 257.90 260.40 2.0M
2023-04-12 258.55 262.95 257.00 261.25 2.8M
2023-04-11 259.00 263.30 255.40 257.00 4.6M
2023-04-10 258.10 259.30 257.05 259.25 2.1M
2023-04-07 256.90 258.00 254.45 257.50 1.4M
2023-04-06 255.40 258.00 254.70 255.75 2.0M
2023-04-05 255.25 255.40 251.80 254.95 1.3M
2023-04-04 258.00 258.25 253.70 254.75 3.2M
2023-04-03 258.00 258.85 256.60 258.00 2.1M
2023-03-31 259.30 259.30 254.20 257.85 1.9M
2023-03-30 258.00 259.95 257.05 259.30 2.2M
2023-03-29 258.00 258.45 256.05 257.95 1.7M
2023-03-28 257.25 259.30 254.75 257.60 2.7M
2023-03-27 253.10 258.00 250.70 256.85 2.7M
2023-03-24 254.50 254.60 250.55 252.75 1.3M
2023-03-23 254.40 255.00 252.75 254.40 0.9M
2023-03-22 256.00 256.60 253.55 254.40 1.4M
2023-03-21 251.55 256.85 250.50 255.25 2.4M
2023-03-20 248.55 252.80 246.50 251.80 2.3M
2023-03-17 248.90 248.90 245.75 248.10 2.5M
2023-03-16 250.90 251.40 245.05 247.90 2.9M
2023-03-15 256.50 257.00 248.65 249.95 1.6M
2023-03-14 255.55 257.50 255.00 255.90 0.8M
2023-03-13 257.70 258.30 254.25 256.65 1.7M
2023-03-10 257.05 258.80 255.20 257.70 0.8M
2023-03-09 257.55 258.30 256.15 257.15 0.7M
2023-03-07 258.90 259.50 256.50 257.65 1.0M
2023-03-06 259.65 261.00 257.55 258.40 1.3M
2023-03-03 255.00 261.00 254.10 259.65 2.5M
2023-03-02 259.10 259.25 252.45 254.55 1.7M
2023-03-01 260.40 261.00 257.00 259.10 1.7M
2023-02-28 254.20 260.15 254.20 260.15 1.6M
2023-02-27 247.55 255.15 246.30 254.10 0.9M
2023-02-24 250.80 251.75 248.85 251.15 0.5M
2023-02-22 251.70 252.40 248.30 250.80 0.8M
2023-02-21 246.70 252.35 246.70 251.00 1.2M
2023-02-20 249.80 250.05 242.50 246.70 1.1M
2023-02-17 248.80 250.95 244.40 249.40 1.0M
2023-02-16 244.20 249.45 243.00 247.35 2.0M
2023-02-15 252.25 252.40 241.25 244.20 2.1M
2023-02-14 259.40 259.50 252.50 252.55 1.3M
2023-02-13 257.65 260.80 255.05 259.20 0.8M
2023-02-10 256.10 258.45 254.10 257.65 0.8M
2023-02-09 260.75 263.30 255.15 256.85 2.0M
2023-02-08 262.00 265.00 259.50 260.70 1.7M
2023-02-07 259.35 263.20 259.35 261.05 1.5M
2023-02-06 254.80 260.00 253.40 259.20 1.4M
2023-02-03 256.35 256.60 252.00 255.20 1.2M
2023-02-02 252.00 257.95 248.85 256.10 1.8M
2023-02-01 250.00 252.80 248.15 251.75 1.1M
2023-01-31 245.20 249.95 243.30 249.65 1.2M
2023-01-30 242.20 245.00 241.50 244.90 1.2M
2023-01-27 240.80 242.30 239.85 242.15 1.2M
2023-01-26 240.80 241.00 237.40 240.00 1.3M
2023-01-25 239.00 241.00 237.90 240.50 1.1M
2023-01-24 240.50 240.50 237.90 239.00 1.1M
2023-01-23 241.50 241.50 238.75 239.85 0.7M
2023-01-20 236.95 240.40 235.80 239.90 1.1M
2023-01-19 237.60 239.30 235.80 237.00 1.2M
2023-01-18 238.70 239.50 237.10 237.60 0.6M
2023-01-17 242.30 242.30 238.70 238.70 0.6M
2023-01-16 239.50 242.65 235.35 242.20 1.5M
2023-01-13 239.40 239.50 238.40 239.20 1.2M
2023-01-12 240.00 240.00 238.35 239.00 1.1M
2023-01-11 237.00 240.50 236.15 240.00 0.9M
2023-01-10 237.90 237.90 234.45 237.30 0.6M
2023-01-09 236.65 238.80 235.50 237.70 1.2M
2023-01-06 236.20 236.60 235.40 236.50 0.2M
2023-01-05 236.70 236.90 235.00 236.15 0.3M
2023-01-04 235.35 236.70 234.25 236.50 0.3M
2023-01-03 236.45 236.80 235.00 235.35 0.3M