RTS Chemicals (RTSch)

RTSch
🏛️ Federación Rusa →
390.79
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
2022-12-30 448.24 469.42 448.24 462.13 0.0M
2022-12-29 443.13 453.25 439.78 448.12 0.0M
2022-12-28 454.02 454.52 441.70 446.51 0.0M
2022-12-27 465.62 466.11 449.07 455.57 0.0M
2022-12-26 453.62 466.94 453.31 463.36 0.0M
2022-12-23 460.37 468.21 455.11 455.83 0.0M
2022-12-22 437.69 463.53 434.94 460.85 0.0M
2022-12-21 444.10 448.43 441.84 443.77 0.0M
2022-12-20 448.51 450.81 441.38 449.33 0.0M
2022-12-19 473.93 474.04 450.64 453.67 0.0M
2022-12-16 477.92 480.60 474.80 477.93 0.0M
2022-12-15 492.95 495.84 486.37 492.77 0.0M
2022-12-14 506.50 507.67 494.72 496.73 0.0M
2022-12-13 509.66 509.66 505.53 509.65 0.0M
2022-12-12 513.64 514.45 508.31 510.73 0.0M
2022-12-09 515.62 518.17 512.14 514.67 0.0M
2022-12-08 512.47 516.58 510.93 513.75 0.0M
2022-12-07 510.68 512.35 506.46 511.69 0.0M
2022-12-06 509.19 513.97 508.60 510.92 0.0M
2022-12-05 515.07 519.05 513.68 515.15 0.0M
2022-12-02 525.16 527.01 517.27 518.34 0.0M
2022-12-01 534.28 538.45 528.32 529.27 0.0M
2022-11-30 529.36 540.07 526.40 532.23 0.0M
2022-11-29 527.03 531.80 525.84 528.46 0.0M
2022-11-28 526.73 533.02 524.34 525.69 0.0M
2022-11-25 533.19 533.36 528.14 530.23 0.0M
2022-11-24 529.11 532.84 528.34 529.60 0.0M
2022-11-23 528.19 530.55 526.42 526.51 0.0M
2022-11-22 522.91 529.99 522.26 528.84 0.0M
2022-11-21 531.81 532.84 522.58 523.30 0.0M
2022-11-18 538.12 541.35 531.25 532.86 0.0M
2022-11-17 534.70 541.63 533.92 538.56 0.0M
2022-11-16 528.91 538.14 527.91 535.78 0.0M
2022-11-15 535.83 539.68 529.99 536.45 0.0M
2022-11-14 535.90 540.86 534.61 537.28 0.0M
2022-11-11 541.71 542.11 530.92 533.90 0.0M
2022-11-10 521.63 537.06 520.16 536.74 0.0M
2022-11-09 532.52 533.38 522.18 522.57 0.0M
2022-11-08 535.78 537.69 531.65 535.11 0.0M
2022-11-07 534.42 536.32 530.49 535.60 0.0M
2022-11-03 520.19 522.26 514.16 518.41 0.0M
2022-11-02 514.41 531.51 513.52 527.01 0.0M
2022-11-01 515.67 518.43 513.68 516.35 0.0M
2022-10-31 510.19 517.63 507.36 514.38 0.0M
2022-10-28 512.23 518.54 506.83 512.44 0.0M
2022-10-27 500.14 503.86 498.29 500.46 0.0M
2022-10-26 503.40 504.15 496.32 500.13 0.0M
2022-10-25 500.23 504.88 497.85 503.11 0.0M
2022-10-24 498.96 501.67 493.02 500.56 0.0M
2022-10-21 492.79 498.75 490.58 495.54 0.0M
2022-10-20 487.47 495.28 487.34 494.01 0.0M
2022-10-19 485.57 491.72 483.05 485.88 0.0M
2022-10-18 487.58 500.84 483.96 499.70 0.0M
2022-10-17 467.04 486.46 467.04 484.35 0.0M
2022-10-14 458.36 468.95 456.52 466.43 0.0M
2022-10-13 454.76 461.59 453.56 454.01 0.0M
2022-10-12 449.75 459.89 447.81 449.66 0.0M
2022-10-11 452.08 456.39 446.14 452.49 0.0M
2022-10-10 449.41 462.04 436.64 454.33 0.0M
2022-10-07 480.81 481.92 469.49 470.23 0.0M
2022-10-06 482.23 492.70 481.61 482.74 0.0M
2022-10-05 511.93 513.37 484.46 485.87 0.0M
2022-10-04 515.63 520.29 501.41 512.28 0.0M
2022-10-03 520.34 531.71 507.26 513.46 0.0M
2022-09-30 526.63 559.46 507.47 510.41 0.0M
2022-09-29 574.41 574.41 553.97 563.34 0.0M
2022-09-28 560.40 573.45 556.34 569.95 0.0M
2022-09-27 548.86 564.79 547.39 554.36 0.0M
2022-09-26 565.07 565.07 528.34 546.97 0.0M
2022-09-23 582.49 584.38 550.95 576.33 0.0M
2022-09-22 558.10 589.51 556.15 583.06 0.0M
2022-09-21 499.27 567.86 484.66 562.23 0.0M
2022-09-20 606.56 609.16 551.88 558.76 0.0M
2022-09-19 610.57 612.04 604.02 605.96 0.0M
2022-09-16 612.08 615.42 603.32 607.96 0.0M
2022-09-15 614.56 615.93 605.63 611.68 0.0M
2022-09-14 619.22 621.40 609.60 611.89 0.0M
2022-09-13 622.57 632.27 620.40 628.10 0.0M
2022-09-12 612.55 626.26 612.55 621.44 0.0M
2022-09-09 611.06 617.40 610.29 615.35 0.0M
2022-09-08 609.56 614.54 607.50 609.73 0.0M
2022-09-07 609.80 613.15 603.05 611.54 0.0M
2022-09-06 632.46 636.31 611.91 617.95 0.0M
2022-09-05 625.02 633.88 617.79 632.50 0.0M
2022-09-02 629.90 631.24 622.35 626.00 0.0M
2022-09-01 628.20 633.40 626.23 631.21 0.0M
2022-08-31 627.27 634.39 619.50 627.67 0.0M
2022-08-30 631.96 635.45 625.37 630.64 0.0M
2022-08-29 628.03 636.85 627.25 632.79 0.0M
2022-08-26 622.25 633.06 620.06 626.56 0.0M
2022-08-25 622.32 627.23 620.00 623.56 0.0M
2022-08-24 624.64 626.38 619.14 620.13 0.0M
2022-08-23 637.70 638.76 626.23 626.57 0.0M
2022-08-22 640.19 643.03 628.63 637.11 0.0M
2022-08-19 651.81 652.37 634.87 636.85 0.0M
2022-08-18 605.81 630.51 605.64 624.88 0.0M
2022-08-17 594.33 614.56 590.60 608.61 0.0M
2022-08-16 578.72 595.30 575.61 593.47 0.0M
2022-08-15 574.77 580.83 571.25 577.21 0.0M
2022-08-12 562.35 576.49 561.29 572.89 0.0M
2022-08-11 572.27 576.14 568.44 568.65 0.0M
2022-08-10 575.88 578.12 569.72 571.60 0.0M
2022-08-09 568.98 578.07 568.77 573.69 0.0M
2022-08-08 548.27 573.26 539.52 573.26 0.0M
2022-08-05 551.06 551.06 531.39 536.07 0.0M
2022-08-04 552.98 563.39 550.76 551.11 0.0M
2022-08-03 551.55 560.33 547.64 551.93 0.0M
2022-08-02 563.91 569.89 555.20 555.98 0.0M
2022-08-01 560.33 570.94 542.55 562.87 0.0M
2022-07-29 563.36 565.37 552.74 558.02 0.0M
2022-07-28 575.25 582.15 556.07 563.96 0.0M
2022-07-27 556.50 578.51 554.24 572.20 0.0M
2022-07-26 578.62 581.12 554.20 554.20 0.0M
2022-07-25 590.59 592.33 575.28 578.22 0.0M
2022-07-22 586.85 595.49 572.93 591.36 0.0M
2022-07-21 602.30 605.39 565.09 585.42 0.0M
2022-07-20 605.31 614.90 604.70 606.06 0.0M
2022-07-19 598.56 610.65 595.53 601.60 0.0M
2022-07-18 602.87 612.52 596.63 599.19 0.0M
2022-07-15 588.21 604.72 579.96 597.26 0.0M
2022-07-14 568.76 582.32 561.18 570.15 0.0M
2022-07-13 580.82 588.75 561.60 569.06 0.0M
2022-07-12 603.07 604.09 577.69 581.00 0.0M
2022-07-11 594.10 606.06 575.92 602.31 0.0M
2022-07-08 584.07 594.97 583.68 593.37 0.0M
2022-07-07 566.93 589.86 557.88 585.38 0.0M
2022-07-06 575.67 577.66 548.97 566.39 0.0M
2022-07-05 641.43 643.33 564.42 575.30 0.0M
2022-07-04 633.33 650.33 609.96 638.09 0.0M
2022-07-01 694.19 697.31 652.78 659.18 0.0M
2022-06-30 694.22 729.55 655.58 697.02 0.0M
2022-06-29 699.53 723.94 694.03 696.58 0.0M
2022-06-28 677.48 701.38 674.23 697.59 0.0M
2022-06-27 673.96 681.32 664.88 679.60 0.0M
2022-06-24 679.34 681.85 668.67 679.04 0.0M
2022-06-23 677.61 686.29 672.29 681.06 0.0M
2022-06-22 661.46 688.45 656.04 674.10 0.0M
2022-06-21 653.00 666.68 647.32 665.14 0.0M
2022-06-20 619.61 652.00 615.89 649.41 0.0M
2022-06-17 621.63 621.63 603.35 618.04 0.0M
2022-06-16 582.12 617.65 581.83 617.65 0.0M
2022-06-15 580.28 585.64 575.11 579.14 0.0M
2022-06-14 583.43 588.32 561.61 579.38 0.0M
2022-06-10 558.38 586.34 556.70 584.73 0.0M
2022-06-09 557.99 570.99 552.56 555.09 0.0M
2022-06-08 539.87 560.18 539.14 559.17 0.0M
2022-06-07 535.13 544.77 526.98 537.50 0.0M
2022-06-06 539.99 539.99 523.11 535.71 0.0M
2022-06-03 537.47 545.37 523.24 543.78 0.0M
2022-06-02 551.86 554.32 531.96 535.21 0.0M
2022-06-01 541.23 552.49 536.47 550.08 0.0M
2022-05-31 541.13 550.66 527.28 541.98 0.0M
2022-05-30 509.51 545.48 507.53 538.49 0.0M
2022-05-27 528.80 530.24 507.26 509.57 0.0M
2022-05-26 577.84 577.84 523.10 531.06 0.0M
2022-05-25 590.80 610.29 565.79 570.29 0.0M
2022-05-24 589.70 599.17 573.96 590.82 0.0M
2022-05-23 592.65 603.22 584.17 590.59 0.0M
2022-05-20 603.89 645.57 581.65 589.90 0.0M
2022-05-19 586.40 607.03 583.92 606.02 0.0M
2022-05-18 583.07 590.40 577.90 581.53 0.0M
2022-05-17 586.26 592.99 574.58 578.57 0.0M
2022-05-16 562.91 589.23 562.91 581.79 0.0M
2022-05-13 570.66 579.86 547.21 561.28 0.0M
2022-05-12 543.78 573.86 543.12 565.14 0.0M
2022-05-11 503.61 546.05 496.30 543.74 0.0M
2022-05-06 506.26 522.92 494.20 501.53 0.0M
2022-05-05 507.50 512.91 501.29 501.29 0.0M
2022-05-04 479.72 501.20 476.43 501.01 0.0M
2022-04-29 472.10 483.45 470.61 476.47 0.0M
2022-04-28 464.83 480.44 464.83 470.55 0.0M
2022-04-27 455.28 463.55 452.30 462.78 0.0M
2022-04-26 448.22 461.31 447.73 456.61 0.0M
2022-04-25 445.86 453.32 444.12 447.94 0.0M
2022-04-22 456.29 466.90 446.23 446.23 0.0M
2022-04-21 449.54 468.13 449.54 459.25 0.0M
2022-04-20 432.77 461.00 429.34 448.60 0.0M
2022-04-19 429.32 431.66 420.29 431.27 0.0M
2022-04-18 435.99 438.57 424.79 428.09 0.0M
2022-04-15 416.76 425.15 406.92 421.63 0.0M
2022-04-14 449.63 451.08 417.47 417.47 0.0M
2022-04-13 432.95 451.09 432.46 446.21 0.0M
2022-04-12 435.65 438.30 413.57 429.69 0.0M
2022-04-11 465.36 465.46 430.04 436.70 0.0M
2022-04-08 480.44 490.93 459.57 462.66 0.0M
2022-04-07 470.97 509.50 469.93 477.04 0.0M
2022-04-06 415.12 467.87 411.53 465.28 0.0M
2022-04-05 430.89 434.32 404.38 414.16 0.0M
2022-04-04 443.91 453.56 426.47 433.83 0.0M
2022-04-01 478.69 478.69 438.67 441.16 0.0M
2022-03-31 490.94 495.50 469.87 476.72 0.0M
2022-03-30 528.15 536.29 444.85 466.53 0.0M
2022-03-29 448.23 520.58 448.23 501.58 0.0M
2022-03-28 350.60 410.53 347.48 408.37 0.0M
2022-02-25 299.27 348.29 299.27 323.34 0.0M
2022-02-24 316.40 316.43 233.91 264.99 0.0M
2022-02-23 378.57 378.79 368.51 369.66 0.0M
2022-02-22 366.55 379.22 330.10 376.60 0.0M
2022-02-21 414.30 416.33 359.19 367.85 0.0M
2022-02-18 422.77 426.33 406.46 406.46 0.0M
2022-02-17 430.34 432.58 414.47 416.36 0.0M
2022-02-16 437.67 440.79 432.55 435.36 0.0M
2022-02-15 415.03 430.11 412.17 426.34 0.0M
2022-02-14 403.50 416.86 403.50 411.18 0.0M
2022-02-11 420.66 423.93 416.49 418.28 0.0M
2022-02-10 429.91 432.43 422.45 430.72 0.0M
2022-02-09 411.31 423.15 411.31 421.75 0.0M
2022-02-08 406.41 412.87 405.19 406.29 0.0M
2022-02-07 387.12 399.55 385.38 397.98 0.0M
2022-02-04 384.43 390.21 382.28 384.66 0.0M
2022-02-03 387.61 387.87 378.50 380.37 0.0M
2022-02-02 393.52 397.33 387.93 390.36 0.0M
2022-02-01 386.18 393.91 385.61 391.58 0.0M
2022-01-31 383.31 388.97 380.96 382.63 0.0M
2022-01-28 379.24 381.16 373.64 378.26 0.0M
2022-01-27 358.62 379.67 358.13 372.77 0.0M
2022-01-26 358.52 370.07 353.70 359.65 0.0M
2022-01-25 362.56 365.34 350.20 350.97 0.0M
2022-01-24 371.29 371.29 344.67 352.42 0.0M
2022-01-21 387.51 387.95 374.55 375.33 0.0M
2022-01-20 396.91 397.99 386.74 392.24 0.0M
2022-01-19 380.54 397.03 377.66 391.56 0.0M
2022-01-18 399.67 400.78 382.23 383.24 0.0M
2022-01-17 402.75 407.65 394.03 402.23 0.0M
2022-01-14 407.64 413.27 389.52 401.99 0.0M
2022-01-13 420.35 421.63 404.09 405.34 0.0M
2022-01-12 415.99 422.81 415.99 416.91 0.0M
2022-01-11 408.62 416.08 408.62 415.85 0.0M
2022-01-10 408.98 412.66 404.22 405.70 0.0M
2022-01-06 402.08 407.26 395.95 399.41 0.0M
2022-01-05 417.89 418.67 412.41 412.49 0.0M
2022-01-04 424.43 424.55 418.57 421.08 0.0M
2022-01-03 414.90 425.66 414.90 422.09 0.0M