Primary Placement Fund CEIF RU (FPR)

FPR
🏛️ Federación Rusa →
1,066.50
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 2,145.00 2,218.00 2,135.20 2,210.80 0.1M
2021-12-29 2,150.00 2,174.20 2,132.20 2,140.20 0.0M
2021-12-28 2,163.20 2,174.80 2,143.00 2,153.00 0.2M
2021-12-27 2,175.00 2,184.80 2,152.00 2,169.00 0.1M
2021-12-24 2,180.20 2,194.00 2,176.00 2,177.20 0.0M
2021-12-23 2,190.60 2,230.00 2,173.60 2,184.00 0.1M
2021-12-22 2,170.00 2,222.20 2,135.20 2,218.80 0.1M
2021-12-21 2,218.40 2,229.00 2,152.20 2,171.00 0.1M
2021-12-20 2,249.60 2,250.00 2,155.00 2,222.00 0.1M
2021-12-17 2,191.00 2,272.00 2,150.20 2,269.20 0.1M
2021-12-16 2,235.00 2,244.00 2,194.20 2,200.00 0.0M
2021-12-15 2,224.60 2,244.60 2,191.00 2,229.20 0.0M
2021-12-14 2,259.80 2,269.20 2,190.20 2,229.00 0.1M
2021-12-13 2,260.40 2,279.80 2,233.20 2,261.20 0.1M
2021-12-10 2,284.80 2,284.80 2,255.40 2,264.20 0.0M
2021-12-09 2,320.00 2,345.20 2,270.00 2,280.00 0.0M
2021-12-08 2,310.20 2,346.60 2,310.20 2,323.20 0.0M
2021-12-07 2,242.40 2,322.40 2,242.20 2,315.00 0.0M
2021-12-06 2,300.00 2,311.60 2,242.20 2,242.60 0.1M
2021-12-03 2,310.40 2,352.00 2,304.40 2,304.40 0.0M
2021-12-02 2,386.60 2,398.80 2,295.00 2,310.00 0.1M
2021-12-01 2,350.20 2,400.00 2,346.00 2,386.60 0.0M
2021-11-30 2,376.00 2,387.00 2,340.40 2,362.00 0.0M
2021-11-29 2,303.20 2,387.00 2,303.20 2,387.00 0.0M
2021-11-26 2,420.00 2,449.00 2,303.40 2,303.40 0.1M
2021-11-25 2,425.00 2,436.80 2,414.20 2,428.80 0.0M
2021-11-24 2,380.00 2,435.60 2,380.00 2,425.00 0.0M
2021-11-23 2,358.00 2,393.00 2,347.00 2,383.20 0.1M
2021-11-22 2,397.00 2,402.80 2,358.00 2,358.40 0.1M
2021-11-19 2,460.00 2,474.80 2,355.00 2,402.80 0.1M
2021-11-18 2,468.00 2,500.00 2,330.00 2,460.60 0.1M
2021-11-17 2,438.60 2,476.80 2,438.60 2,467.60 0.0M
2021-11-16 2,390.00 2,443.80 2,388.80 2,438.20 0.0M
2021-11-15 2,352.80 2,393.60 2,333.20 2,390.00 0.0M
2021-11-12 2,374.60 2,375.00 2,333.20 2,337.60 0.0M
2021-11-11 2,344.80 2,372.00 2,344.80 2,354.20 0.0M
2021-11-10 2,310.00 2,350.20 2,310.00 2,334.00 0.0M
2021-11-09 2,328.20 2,356.80 2,305.20 2,333.60 0.0M
2021-11-08 2,356.00 2,362.20 2,323.20 2,328.20 0.0M
2021-11-05 2,350.40 2,371.00 2,337.40 2,343.20 0.0M
2021-11-03 2,304.20 2,379.20 2,303.20 2,360.20 0.0M
2021-11-02 2,222.00 2,326.60 2,222.00 2,318.00 0.0M
2021-11-01 2,160.00 2,239.80 2,160.00 2,230.40 0.0M
2021-10-29 2,157.20 2,170.00 2,144.40 2,150.20 0.0M
2021-10-28 2,174.40 2,199.00 2,156.40 2,159.00 0.0M
2021-10-27 2,151.20 2,200.00 2,151.20 2,184.60 0.0M
2021-10-26 2,133.80 2,179.00 2,103.80 2,157.20 0.0M
2021-10-25 2,141.00 2,179.00 2,131.00 2,131.20 0.0M
2021-10-22 2,174.00 2,187.00 2,141.20 2,143.00 0.0M
2021-10-21 2,180.00 2,199.40 2,166.60 2,171.00 0.0M
2021-10-20 2,240.00 2,260.00 2,178.80 2,184.60 0.0M
2021-10-19 2,222.20 2,244.60 2,202.20 2,239.00 0.0M
2021-10-18 2,272.80 2,279.80 2,222.20 2,226.80 0.0M
2021-10-15 2,272.00 2,280.00 2,272.00 2,272.80 0.0M
2021-10-14 2,275.00 2,292.00 2,266.60 2,276.80 0.0M
2021-10-13 2,281.00 2,309.60 2,265.00 2,269.20 0.0M
2021-10-12 2,314.80 2,331.60 2,266.40 2,290.00 0.0M
2021-10-11 2,350.00 2,350.00 2,300.00 2,314.00 0.0M
2021-10-08 2,301.00 2,359.80 2,301.00 2,350.00 0.0M
2021-10-07 2,310.00 2,353.20 2,290.00 2,319.00 0.0M
2021-10-06 2,325.00 2,325.00 2,282.20 2,305.40 0.0M
2021-10-05 2,346.00 2,363.00 2,315.80 2,321.60 0.0M
2021-10-04 2,401.80 2,419.60 2,348.40 2,350.00 0.0M
2021-10-01 2,405.00 2,429.60 2,400.00 2,405.00 0.0M
2021-09-30 2,434.60 2,453.80 2,404.60 2,409.20 0.0M
2021-09-29 2,461.00 2,495.00 2,434.20 2,438.00 0.0M
2021-09-28 2,491.60 2,505.00 2,443.00 2,443.20 0.0M
2021-09-27 2,542.20 2,550.80 2,482.20 2,491.60 0.0M
2021-09-24 2,566.60 2,567.40 2,525.20 2,525.60 0.0M
2021-09-23 2,572.00 2,592.00 2,542.20 2,546.60 0.0M
2021-09-22 2,508.60 2,577.20 2,501.80 2,569.00 0.1M
2021-09-21 2,508.00 2,527.80 2,500.00 2,508.00 0.0M
2021-09-20 2,567.00 2,580.00 2,502.40 2,508.00 0.1M
2021-09-17 2,582.20 2,598.80 2,566.60 2,566.60 0.0M
2021-09-16 2,590.00 2,590.00 2,551.40 2,580.20 0.0M
2021-09-15 2,585.80 2,588.80 2,555.20 2,582.20 0.0M
2021-09-14 2,600.00 2,606.00 2,567.00 2,568.80 0.0M
2021-09-13 2,658.80 2,674.20 2,599.20 2,599.20 0.0M
2021-09-10 2,659.80 2,699.00 2,631.60 2,647.40 0.1M
2021-09-09 2,594.00 2,659.40 2,574.00 2,641.00 0.1M
2021-09-08 2,600.00 2,650.00 2,555.20 2,599.60 0.1M
2021-09-07 2,495.00 2,557.80 2,475.40 2,557.60 0.1M
2021-09-06 2,500.00 2,514.60 2,490.00 2,490.60 0.0M
2021-09-03 2,492.20 2,540.00 2,490.00 2,491.20 0.0M
2021-09-02 2,504.80 2,515.00 2,490.00 2,491.60 0.0M
2021-09-01 2,499.20 2,515.20 2,490.00 2,500.00 0.0M
2021-08-31 2,516.00 2,529.40 2,500.20 2,507.80 0.0M
2021-08-30 2,537.20 2,579.00 2,495.60 2,510.00 0.0M
2021-08-27 2,550.00 2,568.80 2,527.00 2,545.00 0.0M
2021-08-26 2,500.80 2,560.80 2,500.80 2,540.00 0.0M
2021-08-25 2,537.40 2,549.00 2,484.40 2,505.20 0.0M
2021-08-24 2,525.00 2,588.60 2,510.00 2,537.20 0.0M
2021-08-23 2,422.40 2,548.40 2,422.40 2,520.00 0.0M
2021-08-20 2,388.00 2,470.00 2,388.00 2,415.00 0.0M
2021-08-19 2,400.00 2,419.00 2,378.00 2,388.80 0.0M
2021-08-18 2,440.40 2,464.80 2,400.00 2,408.40 0.0M
2021-08-17 2,440.20 2,488.00 2,440.00 2,449.00 0.0M
2021-08-16 2,466.60 2,480.00 2,441.40 2,441.40 0.0M
2021-08-13 2,522.20 2,522.20 2,460.00 2,466.60 0.0M
2021-08-12 2,525.60 2,530.00 2,503.20 2,509.60 0.0M
2021-08-11 2,590.00 2,590.00 2,500.00 2,522.40 0.1M
2021-08-10 2,638.60 2,638.60 2,564.00 2,580.00 0.0M
2021-08-09 2,648.00 2,698.80 2,612.80 2,623.00 0.1M
2021-08-06 2,668.60 2,701.60 2,647.20 2,674.60 0.0M
2021-08-05 2,609.00 2,680.00 2,609.00 2,668.80 0.0M
2021-08-04 2,615.20 2,642.60 2,600.20 2,608.20 0.0M
2021-08-03 2,638.60 2,661.80 2,612.20 2,617.00 0.0M
2021-08-02 2,651.00 2,711.60 2,626.20 2,638.60 0.0M
2021-07-30 2,685.00 2,700.00 2,660.00 2,668.90 0.0M
2021-07-29 2,632.90 2,698.50 2,608.00 2,686.50 0.1M
2021-07-28 2,622.40 2,700.00 2,600.00 2,632.90 0.0M
2021-07-27 2,648.00 2,654.90 2,612.10 2,630.00 0.0M
2021-07-26 2,680.20 2,689.80 2,625.00 2,633.90 0.0M
2021-07-23 2,667.00 2,690.00 2,667.00 2,682.90 0.0M
2021-07-22 2,700.00 2,700.50 2,666.60 2,667.00 0.0M
2021-07-21 2,724.90 2,725.00 2,650.90 2,700.10 0.0M
2021-07-20 2,662.00 2,750.00 2,655.20 2,700.10 0.1M
2021-07-19 2,710.00 2,710.00 2,650.00 2,662.00 0.1M
2021-07-16 2,722.00 2,758.80 2,702.00 2,713.40 0.0M
2021-07-15 2,746.60 2,777.00 2,683.60 2,753.40 0.1M
2021-07-14 2,799.90 2,799.90 2,745.00 2,746.60 0.0M
2021-07-13 2,853.00 2,860.00 2,780.00 2,789.70 0.1M
2021-07-12 2,786.20 2,866.70 2,786.20 2,858.90 0.1M
2021-07-09 2,783.10 2,811.00 2,783.10 2,786.10 0.0M
2021-07-08 2,850.00 2,861.00 2,765.00 2,783.00 0.2M
2021-07-07 2,747.00 2,864.90 2,744.20 2,861.00 0.1M
2021-07-06 2,764.10 2,770.50 2,730.00 2,744.20 0.1M
2021-07-05 2,785.00 2,789.90 2,760.00 2,764.10 0.0M
2021-07-02 2,809.00 2,809.00 2,752.00 2,782.30 0.1M
2021-07-01 2,841.00 2,894.00 2,795.80 2,815.80 0.1M
2021-06-30 2,748.00 2,844.00 2,746.50 2,841.00 0.1M
2021-06-29 2,753.50 2,786.70 2,606.00 2,747.00 0.1M
2021-06-28 2,745.00 2,786.70 2,727.20 2,756.10 0.1M
2021-06-25 2,599.00 2,749.70 2,576.50 2,731.00 0.1M
2021-06-24 2,480.50 2,598.00 2,480.10 2,595.00 0.1M
2021-06-23 2,525.00 2,525.00 2,480.10 2,480.10 0.0M
2021-06-22 2,512.20 2,533.00 2,510.00 2,518.90 0.0M
2021-06-21 2,535.00 2,550.00 2,500.50 2,526.80 0.0M
2021-06-18 2,549.00 2,557.70 2,503.40 2,540.90 0.0M
2021-06-17 2,540.00 2,559.40 2,523.30 2,542.00 0.0M
2021-06-16 2,530.20 2,555.00 2,515.30 2,540.10 0.0M
2021-06-15 2,482.10 2,535.00 2,450.10 2,530.00 0.0M
2021-06-14 2,519.00 2,528.00 2,469.50 2,482.00 0.0M
2021-06-11 2,472.90 2,523.60 2,472.90 2,510.10 0.0M
2021-06-10 2,535.00 2,580.80 2,216.70 2,472.60 0.1M
2021-06-09 2,567.00 2,572.80 2,532.20 2,535.20 0.0M
2021-06-08 2,599.90 2,599.90 2,541.10 2,567.80 0.0M
2021-06-07 2,565.00 2,601.00 2,562.60 2,601.00 0.0M
2021-06-04 2,568.90 2,577.00 2,525.20 2,562.50 0.0M
2021-06-03 2,554.50 2,589.90 2,542.00 2,560.00 0.1M
2021-06-02 2,474.90 2,570.90 2,452.50 2,554.00 0.2M
2021-06-01 2,409.30 2,475.00 2,409.30 2,453.10 0.1M
2021-05-31 2,450.00 2,462.30 2,402.90 2,408.20 0.0M
2021-05-28 2,390.00 2,462.20 2,385.10 2,450.10 0.1M
2021-05-27 2,420.00 2,427.00 2,371.00 2,385.00 0.1M
2021-05-26 2,232.90 2,455.50 2,222.00 2,427.00 0.1M
2021-05-25 2,258.00 2,266.30 2,233.90 2,234.90 0.0M
2021-05-24 2,255.30 2,266.60 2,244.00 2,245.00 0.0M
2021-05-21 2,204.10 2,277.60 2,204.10 2,255.00 0.0M
2021-05-20 2,194.00 2,210.10 2,121.20 2,199.10 0.1M
2021-05-19 2,233.00 2,250.00 2,161.30 2,178.00 0.1M
2021-05-18 2,299.90 2,301.90 2,225.50 2,244.30 0.1M
2021-05-17 2,303.00 2,304.00 2,265.00 2,277.90 0.1M
2021-05-14 2,319.00 2,329.90 2,288.80 2,304.40 0.0M
2021-05-13 2,350.10 2,387.00 2,309.00 2,319.70 0.1M
2021-05-12 2,277.00 2,377.40 2,260.60 2,340.00 0.1M
2021-05-11 2,350.00 2,369.90 2,240.00 2,277.00 0.1M
2021-05-10 2,276.40 2,435.00 2,270.00 2,355.00 0.1M
2021-05-07 2,160.00 2,280.40 2,101.20 2,276.40 0.3M
2021-05-06 2,306.50 2,315.00 2,140.00 2,153.00 0.2M
2021-05-05 2,365.00 2,388.80 2,276.00 2,307.00 0.2M
2021-05-04 2,388.00 2,520.00 2,333.30 2,359.90 0.1M
2021-04-30 2,479.90 2,484.90 2,383.60 2,388.00 0.2M
2021-04-29 2,517.90 2,517.90 2,480.00 2,480.60 0.1M
2021-04-28 2,535.00 2,545.00 2,472.00 2,513.00 0.1M
2021-04-27 2,534.00 2,546.00 2,520.00 2,534.00 0.0M
2021-04-26 2,540.00 2,560.00 2,510.00 2,534.00 0.0M
2021-04-23 2,535.50 2,570.00 2,512.00 2,540.00 0.1M
2021-04-22 2,510.20 2,556.00 2,510.00 2,533.00 0.1M
2021-04-21 2,496.00 2,512.50 2,426.00 2,510.00 0.1M
2021-04-20 2,530.00 2,535.00 2,466.60 2,499.00 0.2M
2021-04-19 2,585.00 2,608.00 2,500.00 2,530.00 0.1M
2021-04-16 2,615.00 2,628.00 2,485.00 2,569.40 0.3M
2021-04-15 2,669.00 2,686.60 2,500.20 2,602.00 0.1M
2021-04-14 2,683.90 2,698.90 2,655.00 2,665.00 0.1M
2021-04-13 2,697.00 2,699.90 2,675.00 2,683.90 0.1M
2021-04-12 2,711.00 2,716.00 2,686.90 2,699.00 0.1M
2021-04-09 2,714.50 2,738.30 2,682.00 2,712.30 0.1M
2021-04-08 2,687.00 2,734.00 2,672.20 2,713.20 0.0M
2021-04-07 2,700.00 2,707.00 2,675.00 2,687.00 0.0M
2021-04-06 2,720.00 2,727.10 2,655.50 2,706.50 0.1M
2021-04-05 2,798.80 2,814.00 2,715.00 2,724.90 0.1M
2021-04-02 2,777.70 2,800.00 2,762.10 2,791.00 0.0M
2021-04-01 2,762.00 2,777.70 2,740.00 2,769.00 0.1M
2021-03-31 2,740.90 2,777.70 2,722.60 2,761.90 0.0M
2021-03-30 2,788.80 2,795.00 2,722.20 2,740.90 0.0M
2021-03-29 2,750.00 2,827.90 2,745.50 2,794.90 0.1M
2021-03-26 2,648.70 2,747.30 2,648.70 2,741.80 0.1M
2021-03-25 2,746.00 2,747.20 2,645.20 2,672.40 0.2M
2021-03-24 2,734.00 2,774.90 2,703.00 2,727.10 0.1M
2021-03-23 2,680.90 2,733.30 2,663.90 2,720.20 0.2M
2021-03-22 2,741.00 2,741.00 2,650.00 2,650.50 0.2M
2021-03-19 2,728.00 2,750.40 2,667.00 2,727.20 0.1M
2021-03-18 2,798.40 2,868.90 2,655.00 2,719.00 0.2M
2021-03-17 2,790.00 2,849.00 2,738.00 2,739.30 0.2M
2021-03-16 2,900.00 2,900.00 2,755.00 2,795.50 0.2M
2021-03-15 2,987.90 2,988.80 2,800.30 2,893.00 0.2M
2021-03-12 3,100.30 3,133.00 2,930.00 2,999.80 0.2M
2021-03-11 3,123.10 3,150.00 3,055.40 3,130.00 0.1M
2021-03-10 3,053.00 3,149.00 3,030.00 3,117.00 0.2M
2021-03-09 2,915.00 3,050.00 2,771.80 3,000.00 0.4M
2021-03-05 2,880.00 2,895.00 2,700.00 2,789.80 0.4M
2021-03-04 3,105.00 3,111.10 2,844.00 2,872.70 0.5M
2021-03-03 3,194.70 3,198.60 3,108.60 3,127.90 0.1M
2021-03-02 3,210.00 3,234.70 3,165.90 3,183.80 0.1M
2021-03-01 3,151.10 3,223.80 3,150.00 3,199.90 0.1M
2021-02-26 3,201.00 3,211.20 3,075.00 3,110.00 0.2M
2021-02-25 3,157.90 3,250.30 3,125.00 3,248.20 0.2M
2021-02-24 3,100.00 3,194.20 3,050.00 3,112.50 0.2M
2021-02-22 3,220.00 3,277.70 3,117.30 3,152.00 0.1M
2021-02-20 3,256.00 3,332.20 3,201.80 3,251.00 0.2M
2021-02-19 3,080.00 3,277.70 3,075.00 3,256.10 0.3M
2021-02-18 3,288.60 3,298.00 3,034.00 3,078.70 0.3M
2021-02-17 3,423.50 3,424.00 3,270.20 3,288.60 0.2M
2021-02-16 3,300.00 3,433.90 3,297.00 3,411.60 0.3M
2021-02-15 3,394.00 3,400.00 3,250.10 3,277.10 0.3M
2021-02-12 3,590.00 3,649.40 3,300.00 3,421.70 0.7M
2021-02-11 3,435.00 3,577.70 3,390.00 3,570.40 0.5M
2021-02-10 3,333.00 3,441.90 3,333.00 3,396.90 0.3M
2021-02-09 3,230.00 3,400.00 3,120.00 3,325.70 0.6M
2021-02-08 3,080.10 3,200.20 3,067.20 3,193.90 0.4M
2021-02-05 2,989.00 3,067.10 2,950.70 3,067.00 0.3M
2021-02-04 2,888.80 2,990.00 2,888.60 2,956.30 0.2M
2021-02-03 2,870.40 2,888.80 2,858.20 2,888.60 0.1M
2021-02-02 2,830.00 2,860.00 2,820.00 2,858.20 0.1M
2021-02-01 2,785.00 2,828.80 2,780.10 2,811.00 0.1M
2021-01-29 2,795.00 2,799.90 2,760.00 2,785.20 0.1M
2021-01-28 2,787.90 2,799.90 2,700.00 2,792.50 0.3M
2021-01-27 2,845.00 2,892.20 2,795.20 2,819.40 0.2M
2021-01-26 2,785.50 2,848.20 2,742.20 2,842.50 0.1M
2021-01-25 2,689.00 2,793.80 2,598.00 2,777.30 0.3M
2021-01-22 2,730.00 2,730.00 2,611.00 2,658.70 0.3M
2021-01-21 2,824.00 2,824.00 2,720.00 2,733.10 0.2M
2021-01-20 2,847.00 2,850.00 2,792.00 2,809.20 0.1M
2021-01-19 2,771.00 2,850.00 2,727.00 2,816.50 0.2M
2021-01-18 2,751.60 2,849.00 2,571.00 2,769.50 0.5M
2021-01-15 2,790.10 2,907.80 2,650.00 2,751.50 0.5M
2021-01-14 2,749.00 2,786.00 2,580.00 2,777.70 0.3M
2021-01-13 2,610.10 2,688.80 2,599.20 2,665.10 0.3M
2021-01-12 2,580.00 2,599.90 2,557.50 2,598.60 0.1M
2021-01-11 2,470.00 2,599.40 2,458.70 2,554.80 0.3M
2021-01-08 2,375.10 2,460.00 2,369.90 2,458.00 0.1M
2021-01-06 2,345.50 2,370.00 2,345.00 2,368.80 0.1M
2021-01-05 2,321.10 2,343.20 2,307.00 2,343.20 0.1M
2021-01-04 2,295.00 2,370.00 2,253.00 2,321.10 0.1M