Rosseti Tsentr (MRKC)

MRKC
🏛️ Federación Rusa →
0.79
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
2024-12-30 0.48 0.48 0.47 0.48 36.6M
2024-12-28 0.47 0.47 0.47 0.47 21.9M
2024-12-27 0.47 0.47 0.46 0.47 29.7M
2024-12-26 0.47 0.48 0.47 0.47 29.4M
2024-12-25 0.47 0.47 0.46 0.47 36.8M
2024-12-24 0.48 0.49 0.47 0.47 58.5M
2024-12-23 0.46 0.49 0.46 0.48 192.5M
2024-12-20 0.43 0.46 0.43 0.45 68.6M
2024-12-19 0.43 0.43 0.42 0.43 51.0M
2024-12-18 0.41 0.43 0.40 0.43 44.7M
2024-12-17 0.42 0.43 0.40 0.40 66.3M
2024-12-16 0.43 0.43 0.42 0.42 32.3M
2024-12-13 0.43 0.44 0.43 0.44 20.6M
2024-12-12 0.44 0.44 0.43 0.43 18.3M
2024-12-11 0.44 0.44 0.43 0.44 15.5M
2024-12-10 0.44 0.44 0.43 0.44 24.0M
2024-12-09 0.45 0.45 0.44 0.44 42.8M
2024-12-06 0.43 0.45 0.43 0.44 116.8M
2024-12-05 0.42 0.43 0.41 0.43 59.6M
2024-12-04 0.44 0.45 0.42 0.42 62.4M
2024-12-03 0.45 0.45 0.43 0.44 53.8M
2024-12-02 0.45 0.46 0.44 0.45 103.2M
2024-11-29 0.43 0.45 0.43 0.45 48.1M
2024-11-28 0.43 0.44 0.43 0.43 34.9M
2024-11-27 0.42 0.43 0.40 0.42 94.5M
2024-11-26 0.44 0.45 0.42 0.43 114.2M
2024-11-25 0.46 0.46 0.45 0.45 71.9M
2024-11-22 0.46 0.46 0.45 0.46 117.5M
2024-11-21 0.45 0.46 0.44 0.44 98.4M
2024-11-20 0.48 0.48 0.45 0.46 86.0M
2024-11-19 0.49 0.50 0.47 0.47 94.5M
2024-11-18 0.48 0.50 0.48 0.49 164.4M
2024-11-15 0.47 0.49 0.47 0.49 157.2M
2024-11-14 0.47 0.48 0.46 0.47 54.0M
2024-11-13 0.45 0.48 0.45 0.47 79.0M
2024-11-12 0.46 0.46 0.45 0.46 87.5M
2024-11-11 0.45 0.47 0.44 0.46 148.2M
2024-11-08 0.44 0.44 0.43 0.44 67.7M
2024-11-07 0.43 0.43 0.42 0.43 27.9M
2024-11-06 0.42 0.44 0.42 0.43 118.1M
2024-11-05 0.42 0.42 0.41 0.42 29.6M
2024-11-02 0.42 0.42 0.41 0.42 28.0M
2024-11-01 0.40 0.42 0.40 0.42 84.1M
2024-10-31 0.41 0.41 0.40 0.40 89.2M
2024-10-30 0.41 0.44 0.41 0.42 366.9M
2024-10-29 0.40 0.41 0.39 0.41 222.4M
2024-10-28 0.38 0.40 0.38 0.39 115.6M
2024-10-25 0.38 0.39 0.38 0.39 194.3M
2024-10-24 0.38 0.38 0.38 0.38 24.7M
2024-10-23 0.38 0.38 0.38 0.38 13.5M
2024-10-22 0.39 0.39 0.38 0.38 19.2M
2024-10-21 0.38 0.39 0.38 0.38 17.0M
2024-10-18 0.38 0.39 0.38 0.38 13.8M
2024-10-17 0.39 0.39 0.38 0.38 18.5M
2024-10-16 0.39 0.39 0.38 0.39 60.0M
2024-10-15 0.38 0.39 0.38 0.38 27.6M
2024-10-14 0.38 0.38 0.38 0.38 26.1M
2024-10-11 0.38 0.38 0.38 0.38 14.9M
2024-10-10 0.38 0.38 0.38 0.38 9.7M
2024-10-09 0.38 0.38 0.37 0.38 21.9M
2024-10-08 0.38 0.38 0.38 0.38 14.8M
2024-10-07 0.39 0.39 0.38 0.38 34.3M
2024-10-04 0.38 0.39 0.38 0.38 18.7M
2024-10-03 0.38 0.38 0.37 0.38 55.3M
2024-10-02 0.38 0.39 0.38 0.38 45.3M
2024-10-01 0.39 0.39 0.38 0.38 50.1M
2024-09-30 0.39 0.39 0.39 0.39 48.7M
2024-09-27 0.39 0.39 0.39 0.39 31.8M
2024-09-26 0.39 0.39 0.38 0.39 69.8M
2024-09-25 0.40 0.40 0.39 0.39 63.1M
2024-09-24 0.39 0.40 0.39 0.40 80.2M
2024-09-23 0.39 0.39 0.39 0.39 78.1M
2024-09-20 0.38 0.40 0.38 0.39 135.4M
2024-09-19 0.38 0.39 0.38 0.38 62.2M
2024-09-18 0.38 0.38 0.38 0.38 61.8M
2024-09-17 0.38 0.39 0.38 0.38 47.4M
2024-09-16 0.38 0.39 0.38 0.38 57.1M
2024-09-13 0.37 0.38 0.37 0.38 52.4M
2024-09-12 0.38 0.38 0.37 0.37 35.0M
2024-09-11 0.39 0.39 0.38 0.38 23.6M
2024-09-10 0.39 0.39 0.39 0.39 39.1M
2024-09-09 0.38 0.39 0.38 0.39 42.5M
2024-09-06 0.39 0.39 0.37 0.38 21.1M
2024-09-05 0.37 0.38 0.37 0.38 51.2M
2024-09-04 0.37 0.38 0.36 0.37 43.5M
2024-09-03 0.36 0.37 0.36 0.36 50.7M
2024-09-02 0.36 0.37 0.36 0.36 82.4M
2024-08-30 0.39 0.39 0.37 0.37 57.1M
2024-08-29 0.39 0.39 0.38 0.39 38.1M
2024-08-28 0.40 0.40 0.38 0.39 69.9M
2024-08-27 0.40 0.40 0.40 0.40 50.7M
2024-08-26 0.41 0.41 0.40 0.40 45.6M
2024-08-23 0.40 0.40 0.39 0.39 117.7M
2024-08-22 0.40 0.42 0.40 0.40 110.3M
2024-08-21 0.43 0.43 0.42 0.42 49.9M
2024-08-20 0.43 0.43 0.42 0.43 88.7M
2024-08-19 0.44 0.44 0.43 0.43 52.2M
2024-08-16 0.44 0.45 0.43 0.44 71.0M
2024-08-15 0.44 0.45 0.44 0.45 68.2M
2024-08-14 0.44 0.46 0.44 0.44 135.2M
2024-08-13 0.43 0.44 0.43 0.44 57.4M
2024-08-12 0.43 0.44 0.42 0.43 86.5M
2024-08-09 0.43 0.44 0.43 0.43 64.8M
2024-08-08 0.43 0.46 0.44 0.44 110.0M
2024-08-07 0.44 0.45 0.44 0.44 38.9M
2024-08-06 0.44 0.44 0.44 0.44 17.7M
2024-08-05 0.45 0.45 0.44 0.44 54.7M
2024-08-02 0.46 0.46 0.45 0.45 26.8M
2024-08-01 0.46 0.46 0.45 0.46 38.0M
2024-07-31 0.45 0.46 0.45 0.46 29.9M
2024-07-30 0.45 0.45 0.44 0.45 27.5M
2024-07-29 0.46 0.46 0.45 0.45 41.8M
2024-07-26 0.46 0.47 0.44 0.46 98.3M
2024-07-25 0.46 0.47 0.46 0.46 33.1M
2024-07-24 0.47 0.47 0.46 0.46 44.9M
2024-07-23 0.47 0.47 0.46 0.47 33.6M
2024-07-22 0.46 0.47 0.45 0.47 72.3M
2024-07-19 0.44 0.46 0.44 0.45 65.3M
2024-07-18 0.44 0.44 0.43 0.44 47.1M
2024-07-17 0.44 0.45 0.43 0.44 48.6M
2024-07-16 0.45 0.45 0.43 0.44 95.9M
2024-07-15 0.45 0.47 0.44 0.44 105.5M
2024-07-12 0.47 0.47 0.44 0.45 132.8M
2024-07-11 0.42 0.44 0.42 0.44 129.6M
2024-07-10 0.42 0.46 0.42 0.42 143.5M
2024-07-09 0.49 0.49 0.46 0.46 176.9M
2024-07-08 0.50 0.50 0.49 0.49 61.5M
2024-07-05 0.51 0.52 0.48 0.50 258.0M
2024-07-04 0.53 0.53 0.51 0.51 654.9M
2024-07-03 0.59 0.59 0.58 0.59 304.0M
2024-07-02 0.59 0.59 0.59 0.59 157.1M
2024-07-01 0.59 0.59 0.58 0.58 129.3M
2024-06-28 0.58 0.58 0.57 0.58 70.3M
2024-06-27 0.58 0.58 0.57 0.58 40.4M
2024-06-26 0.58 0.58 0.57 0.58 0.0M
2024-06-24 0.58 0.58 0.58 0.58 0.0M
2024-06-14 0.57 0.58 0.57 0.58 39.8M
2024-06-13 0.55 0.57 0.54 0.57 54.3M
2024-06-11 0.58 0.58 0.56 0.57 55.7M
2024-06-10 0.58 0.59 0.58 0.58 46.2M
2024-06-07 0.57 0.58 0.57 0.58 39.6M
2024-06-06 0.57 0.58 0.57 0.57 28.1M
2024-06-05 0.57 0.58 0.57 0.57 42.7M
2024-06-04 0.56 0.57 0.54 0.57 71.2M
2024-06-03 0.55 0.56 0.53 0.55 82.1M
2024-05-31 0.56 0.56 0.54 0.55 116.2M
2024-05-30 0.56 0.57 0.56 0.56 49.1M
2024-05-29 0.58 0.58 0.56 0.56 94.7M
2024-05-28 0.57 0.58 0.57 0.58 55.6M
2024-05-27 0.59 0.59 0.57 0.57 84.6M
2024-05-24 0.60 0.60 0.58 0.58 127.7M
2024-05-23 0.61 0.61 0.60 0.60 54.9M
2024-05-22 0.60 0.61 0.60 0.60 53.7M
2024-05-21 0.61 0.61 0.60 0.60 69.3M
2024-05-20 0.61 0.61 0.60 0.61 74.6M
2024-05-17 0.60 0.61 0.60 0.60 81.8M
2024-05-16 0.63 0.63 0.59 0.60 227.9M
2024-05-15 0.63 0.63 0.60 0.62 307.3M
2024-05-14 0.65 0.65 0.62 0.62 95.6M
2024-05-13 0.64 0.65 0.63 0.64 157.5M
2024-05-10 0.62 0.63 0.61 0.63 83.8M
2024-05-08 0.64 0.66 0.61 0.62 302.1M
2024-05-07 0.65 0.65 0.64 0.64 61.0M
2024-05-06 0.65 0.66 0.64 0.65 203.2M
2024-05-03 0.63 0.65 0.63 0.64 182.7M
2024-05-02 0.63 0.64 0.62 0.63 59.1M
2024-04-30 0.63 0.64 0.62 0.63 31.9M
2024-04-29 0.63 0.64 0.62 0.63 69.4M
2024-04-27 0.61 0.62 0.60 0.62 78.7M
2024-04-26 0.61 0.61 0.60 0.61 36.4M
2024-04-25 0.61 0.61 0.60 0.61 24.9M
2024-04-24 0.61 0.62 0.60 0.61 44.9M
2024-04-23 0.62 0.62 0.61 0.61 25.0M
2024-04-22 0.61 0.62 0.61 0.61 25.1M
2024-04-19 0.61 0.62 0.61 0.61 25.8M
2024-04-18 0.62 0.62 0.61 0.61 37.3M
2024-04-17 0.61 0.62 0.61 0.62 110.0M
2024-04-16 0.61 0.62 0.60 0.61 141.4M
2024-04-15 0.60 0.61 0.60 0.60 36.8M
2024-04-12 0.60 0.60 0.60 0.60 19.4M
2024-04-11 0.60 0.61 0.60 0.60 28.0M
2024-04-10 0.60 0.60 0.59 0.60 40.2M
2024-04-09 0.60 0.61 0.59 0.59 129.3M
2024-04-08 0.59 0.60 0.59 0.60 52.3M
2024-04-05 0.58 0.59 0.58 0.59 31.7M
2024-04-04 0.59 0.59 0.58 0.58 21.7M
2024-04-03 0.59 0.59 0.58 0.59 76.9M
2024-04-02 0.59 0.59 0.58 0.59 38.6M
2024-04-01 0.58 0.59 0.58 0.58 46.8M
2024-03-29 0.58 0.59 0.58 0.58 29.3M
2024-03-28 0.58 0.59 0.58 0.58 56.9M
2024-03-27 0.57 0.58 0.57 0.58 68.4M
2024-03-26 0.57 0.57 0.57 0.57 32.8M
2024-03-25 0.57 0.58 0.57 0.57 14.6M
2024-03-22 0.57 0.57 0.57 0.57 46.9M
2024-03-21 0.57 0.57 0.56 0.57 65.1M
2024-03-20 0.56 0.57 0.56 0.56 51.3M
2024-03-19 0.57 0.57 0.56 0.56 60.7M
2024-03-18 0.57 0.58 0.55 0.57 195.0M
2024-03-15 0.57 0.58 0.56 0.57 150.7M
2024-03-14 0.58 0.58 0.56 0.57 67.7M
2024-03-13 0.58 0.59 0.58 0.58 22.5M
2024-03-12 0.58 0.59 0.57 0.58 57.9M
2024-03-11 0.58 0.59 0.58 0.58 33.0M
2024-03-07 0.58 0.58 0.58 0.58 42.5M
2024-03-06 0.58 0.58 0.58 0.58 44.0M
2024-03-05 0.57 0.58 0.57 0.58 68.3M
2024-03-04 0.57 0.58 0.57 0.57 38.6M
2024-03-01 0.57 0.57 0.56 0.57 34.7M
2024-02-29 0.57 0.57 0.56 0.57 17.4M
2024-02-28 0.57 0.57 0.56 0.57 36.4M
2024-02-27 0.58 0.58 0.56 0.57 51.9M
2024-02-26 0.57 0.58 0.56 0.57 75.7M
2024-02-22 0.55 0.57 0.55 0.56 36.6M
2024-02-21 0.56 0.56 0.54 0.56 81.5M
2024-02-20 0.57 0.57 0.56 0.56 78.1M
2024-02-19 0.57 0.58 0.57 0.57 50.7M
2024-02-16 0.58 0.58 0.57 0.57 44.2M
2024-02-15 0.59 0.59 0.57 0.58 121.8M
2024-02-14 0.60 0.60 0.59 0.59 31.3M
2024-02-13 0.59 0.60 0.59 0.60 26.7M
2024-02-12 0.60 0.60 0.59 0.59 51.6M
2024-02-09 0.60 0.60 0.59 0.59 28.3M
2024-02-08 0.61 0.61 0.59 0.60 62.9M
2024-02-07 0.62 0.62 0.61 0.61 56.0M
2024-02-06 0.61 0.62 0.61 0.61 36.3M
2024-02-05 0.62 0.62 0.61 0.61 26.6M
2024-02-02 0.62 0.62 0.61 0.62 30.5M
2024-02-01 0.62 0.63 0.62 0.62 120.8M
2024-01-31 0.62 0.62 0.61 0.62 47.7M
2024-01-30 0.63 0.63 0.61 0.62 51.4M
2024-01-29 0.62 0.63 0.62 0.62 34.4M
2024-01-26 0.63 0.64 0.62 0.62 96.1M
2024-01-25 0.64 0.65 0.62 0.63 244.0M
2024-01-24 0.61 0.64 0.61 0.64 284.9M
2024-01-23 0.62 0.64 0.61 0.61 165.1M
2024-01-22 0.62 0.62 0.61 0.61 47.2M
2024-01-19 0.61 0.62 0.60 0.61 27.6M
2024-01-18 0.61 0.63 0.61 0.61 63.5M
2024-01-17 0.61 0.62 0.61 0.61 46.4M
2024-01-16 0.61 0.62 0.61 0.61 24.6M
2024-01-15 0.61 0.62 0.61 0.61 32.9M
2024-01-12 0.60 0.62 0.60 0.61 27.4M
2024-01-11 0.62 0.62 0.60 0.61 51.8M
2024-01-10 0.63 0.63 0.61 0.62 50.2M
2024-01-09 0.60 0.63 0.60 0.61 139.9M
2024-01-08 0.58 0.60 0.58 0.59 46.4M
2024-01-05 0.58 0.59 0.58 0.58 46.8M
2024-01-04 0.57 0.58 0.57 0.58 19.9M
2024-01-03 0.56 0.57 0.56 0.57 17.2M