Sberbank Rossii Pref (SBER_p)

SBER_p
🏛️ Federación Rusa →
287.29
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
2021-12-30 277.45 279.97 275.66 279.00 7.5M
2021-12-29 278.96 279.52 275.61 277.45 4.6M
2021-12-28 279.00 280.90 278.10 278.90 4.8M
2021-12-27 275.01 278.90 275.01 278.61 4.1M
2021-12-24 276.80 277.84 273.13 275.96 3.9M
2021-12-23 277.00 279.79 275.22 276.02 5.3M
2021-12-22 275.00 279.60 273.57 276.36 8.9M
2021-12-21 276.39 277.88 271.60 275.90 6.6M
2021-12-20 277.77 277.77 270.57 274.09 8.5M
2021-12-17 277.70 279.49 275.22 278.82 7.2M
2021-12-16 272.91 281.75 272.16 278.41 14.0M
2021-12-15 269.88 272.72 265.52 271.27 9.5M
2021-12-14 265.74 270.29 248.02 269.87 18.8M
2021-12-13 282.50 282.80 265.05 266.46 16.3M
2021-12-10 281.17 283.50 276.75 279.43 10.2M
2021-12-09 280.80 283.78 277.01 280.51 13.9M
2021-12-08 288.41 295.74 275.36 280.69 17.4M
2021-12-07 287.03 291.25 281.38 288.40 12.3M
2021-12-06 295.67 299.06 284.02 287.10 8.7M
2021-12-03 298.40 299.85 293.50 295.51 3.6M
2021-12-02 298.40 299.96 293.30 297.87 4.8M
2021-12-01 294.71 300.75 294.71 296.30 8.5M
2021-11-30 291.90 294.51 288.20 291.82 8.4M
2021-11-29 290.00 299.13 289.60 294.95 6.7M
2021-11-26 290.11 291.54 284.63 286.00 10.4M
2021-11-25 300.70 300.70 294.50 296.20 4.7M
2021-11-24 305.00 306.91 295.44 298.89 9.0M
2021-11-23 288.00 304.00 280.37 303.95 13.2M
2021-11-22 300.98 301.00 285.90 288.70 17.5M
2021-11-19 310.64 311.76 299.00 302.00 8.9M
2021-11-18 311.00 313.50 306.00 309.10 5.0M
2021-11-17 310.27 314.39 309.12 311.48 4.2M
2021-11-16 316.00 317.12 308.28 310.58 6.8M
2021-11-15 316.39 320.95 313.68 315.89 5.3M
2021-11-12 325.08 325.10 310.65 316.70 10.6M
2021-11-11 318.65 325.40 317.22 324.15 3.8M
2021-11-10 325.73 327.85 318.40 318.58 4.9M
2021-11-09 325.25 330.18 324.15 326.30 3.6M
2021-11-08 327.87 330.47 323.37 325.52 3.3M
2021-11-05 333.50 333.50 325.90 327.66 2.9M
2021-11-03 331.00 335.40 327.96 335.02 3.3M
2021-11-02 332.60 334.73 328.60 331.51 5.5M
2021-11-01 323.23 332.99 322.59 332.99 10.1M
2021-10-29 329.00 329.00 319.60 322.38 6.9M
2021-10-28 334.30 338.33 327.25 329.60 6.6M
2021-10-27 336.80 338.70 334.05 335.92 4.1M
2021-10-26 337.05 339.84 334.00 337.87 4.8M
2021-10-25 333.50 339.69 331.00 338.51 4.2M
2021-10-22 335.26 338.88 332.36 333.00 4.8M
2021-10-21 338.00 338.58 332.23 334.25 2.6M
2021-10-20 339.96 339.97 334.30 338.40 2.9M
2021-10-19 333.44 339.94 330.42 339.92 5.1M
2021-10-18 339.67 339.67 331.62 333.03 7.3M
2021-10-15 347.83 347.83 339.33 341.50 4.3M
2021-10-14 350.06 351.30 342.91 345.30 7.3M
2021-10-13 347.90 347.98 340.22 346.45 9.2M
2021-10-12 354.86 356.21 346.50 346.61 7.9M
2021-10-11 347.91 357.00 345.73 356.00 8.1M
2021-10-08 339.81 344.39 338.51 343.43 2.4M
2021-10-07 338.08 343.63 336.50 339.39 5.2M
2021-10-06 335.00 345.92 331.20 336.30 8.3M
2021-10-05 321.48 334.33 316.66 333.23 9.8M
2021-10-04 315.00 322.79 313.83 319.34 7.6M
2021-10-01 316.32 317.73 314.33 316.08 2.8M
2021-09-30 310.70 320.17 310.18 317.26 6.4M
2021-09-29 309.02 311.37 308.32 309.44 2.3M
2021-09-28 314.00 315.20 309.14 309.77 3.8M
2021-09-27 311.00 314.00 309.46 313.50 2.7M
2021-09-24 310.32 310.32 307.26 308.77 1.6M
2021-09-23 312.15 312.70 308.00 310.38 1.8M
2021-09-22 307.84 311.32 306.26 310.01 2.9M
2021-09-21 308.61 310.65 305.80 306.97 3.6M
2021-09-20 310.78 310.78 307.87 308.30 3.3M
2021-09-17 308.55 313.47 308.27 311.52 2.0M
2021-09-16 315.80 317.49 307.61 309.80 5.3M
2021-09-15 310.22 316.74 310.00 316.35 3.2M
2021-09-14 310.24 311.62 308.58 310.22 2.5M
2021-09-13 309.83 310.93 307.61 309.97 2.2M
2021-09-10 309.83 310.58 308.38 309.83 1.5M
2021-09-09 312.99 312.99 308.69 309.28 3.0M
2021-09-08 307.96 314.17 305.00 313.29 3.3M
2021-09-07 311.59 311.59 306.54 307.96 2.2M
2021-09-06 309.98 311.44 308.91 310.32 1.6M
2021-09-03 310.15 310.56 307.00 309.98 2.4M
2021-09-02 314.00 314.34 309.24 309.30 2.3M
2021-09-01 308.10 313.56 308.00 313.23 2.1M
2021-08-31 310.00 311.00 308.06 308.65 2.2M
2021-08-30 307.60 310.22 307.12 308.88 2.6M
2021-08-27 303.66 307.80 302.54 307.47 2.7M
2021-08-26 303.00 304.40 301.36 302.64 2.3M
2021-08-25 302.87 304.19 300.30 303.70 2.5M
2021-08-24 306.82 308.03 302.20 303.79 3.0M
2021-08-23 306.00 307.64 304.51 306.76 1.9M
2021-08-20 309.75 309.75 303.22 303.77 3.6M
2021-08-19 309.50 309.68 304.20 308.30 5.8M
2021-08-18 309.79 312.58 307.82 310.15 4.5M
2021-08-17 304.12 310.00 303.37 308.87 4.0M
2021-08-16 302.86 304.70 302.00 304.20 1.9M
2021-08-13 302.90 304.25 302.40 303.48 1.6M
2021-08-12 304.99 304.99 302.30 303.30 1.8M
2021-08-11 305.01 306.34 301.09 304.23 4.5M
2021-08-10 301.90 305.37 301.38 304.97 4.7M
2021-08-09 295.30 301.84 294.58 301.08 7.1M
2021-08-06 294.78 297.93 294.03 296.31 4.3M
2021-08-05 290.99 294.90 290.24 294.75 2.8M
2021-08-04 292.28 293.44 290.21 290.82 2.8M
2021-08-03 287.81 291.80 286.92 291.76 4.2M
2021-08-02 290.27 290.75 285.42 286.55 4.6M
2021-07-30 284.18 289.67 283.38 288.70 5.2M
2021-07-29 284.22 285.85 283.19 284.95 2.7M
2021-07-28 281.98 283.70 281.51 283.69 2.6M
2021-07-27 285.00 285.48 281.40 281.65 2.7M
2021-07-26 276.39 284.97 275.12 284.95 3.2M
2021-07-23 278.71 280.25 276.52 278.34 2.1M
2021-07-22 276.10 278.90 275.35 278.60 2.4M
2021-07-21 276.95 278.58 274.71 276.01 3.6M
2021-07-20 273.99 277.49 273.00 277.02 6.0M
2021-07-19 277.08 277.08 270.40 272.19 6.5M
2021-07-16 279.60 282.90 277.55 277.78 3.1M
2021-07-15 278.99 281.39 277.86 280.04 3.6M
2021-07-14 281.10 282.36 278.98 279.90 2.6M
2021-07-13 285.00 285.49 280.12 281.87 2.0M
2021-07-12 281.33 284.84 279.53 284.61 2.8M
2021-07-09 280.95 281.76 279.40 281.01 2.2M
2021-07-08 280.95 282.00 278.45 280.50 3.4M
2021-07-07 280.91 282.85 280.23 281.50 2.7M
2021-07-06 283.02 283.02 279.51 280.91 2.5M
2021-07-05 283.10 283.56 281.00 282.50 1.5M
2021-07-02 280.80 283.60 280.20 283.17 1.9M
2021-07-01 281.81 282.86 280.00 281.09 2.9M
2021-06-30 282.01 282.62 279.61 282.16 2.3M
2021-06-29 283.12 283.79 278.70 281.92 4.1M
2021-06-28 286.30 287.34 283.94 283.94 2.4M
2021-06-25 286.02 287.61 285.63 287.22 1.3M
2021-06-24 287.80 287.80 285.15 286.01 1.6M
2021-06-23 287.20 289.22 285.57 286.75 2.0M
2021-06-22 287.63 288.05 284.75 286.27 2.1M
2021-06-21 285.50 286.74 283.56 286.67 4.1M
2021-06-18 291.17 291.36 285.11 286.70 5.1M
2021-06-17 290.00 292.85 289.82 290.91 4.1M
2021-06-16 291.37 293.10 289.52 291.00 4.4M
2021-06-15 293.66 293.78 291.30 291.32 3.0M
2021-06-14 293.50 293.50 290.84 292.48 3.0M
2021-06-11 294.35 294.35 292.03 292.22 2.4M
2021-06-10 293.02 295.39 292.80 293.85 2.8M
2021-06-09 295.00 295.00 292.21 293.99 2.3M
2021-06-08 294.75 295.30 292.32 293.99 2.8M
2021-06-07 292.00 295.46 290.53 294.79 3.4M
2021-06-04 292.57 293.15 288.99 292.08 3.5M
2021-06-03 295.30 296.22 291.15 293.03 4.6M
2021-06-02 294.89 295.71 293.01 294.99 3.8M
2021-06-01 294.45 295.50 292.90 294.32 4.4M
2021-05-31 290.04 294.15 290.04 293.28 3.8M
2021-05-28 291.59 293.26 288.77 290.32 5.8M
2021-05-27 286.35 291.78 285.30 291.44 5.8M
2021-05-26 286.15 288.49 284.99 286.29 4.7M
2021-05-25 281.80 287.00 281.59 285.86 4.1M
2021-05-24 282.89 284.25 280.46 281.44 3.1M
2021-05-21 279.60 283.15 277.50 281.66 4.9M
2021-05-20 278.40 279.79 275.45 278.79 4.0M
2021-05-19 281.50 281.88 276.46 278.09 6.6M
2021-05-18 283.08 283.66 281.43 282.35 3.2M
2021-05-17 281.50 283.50 279.14 281.42 5.3M
2021-05-14 285.26 286.46 281.02 282.26 4.3M
2021-05-13 280.59 285.23 276.86 285.00 8.3M
2021-05-12 287.97 289.49 280.00 280.59 10.0M
2021-05-11 282.50 288.67 280.24 287.70 13.3M
2021-05-10 298.40 299.30 295.29 299.21 12.8M
2021-05-07 296.00 299.50 296.00 298.13 10.1M
2021-05-06 289.98 296.37 289.49 295.95 12.5M
2021-05-05 289.00 289.95 287.73 289.90 6.1M
2021-05-04 285.62 288.93 284.75 288.52 7.9M
2021-04-30 283.46 284.29 281.85 283.50 5.1M
2021-04-29 286.10 286.81 281.81 283.47 8.0M
2021-04-28 284.14 285.05 281.03 284.23 5.0M
2021-04-27 282.00 285.70 281.72 283.98 7.1M
2021-04-26 280.00 282.30 279.77 281.40 7.6M
2021-04-23 276.10 279.80 276.00 279.76 7.1M
2021-04-22 274.27 276.75 272.62 276.08 8.3M
2021-04-21 272.56 275.19 272.40 274.97 6.0M
2021-04-20 274.22 278.00 271.37 272.39 8.8M
2021-04-19 275.00 275.10 272.18 273.71 5.6M
2021-04-16 270.89 274.98 269.73 274.29 6.3M
2021-04-15 268.00 270.00 266.06 269.88 9.3M
2021-04-14 271.96 272.97 270.48 271.76 7.5M
2021-04-13 267.70 270.98 266.33 270.65 7.9M
2021-04-12 264.85 267.79 263.50 266.85 8.3M
2021-04-09 267.69 267.69 264.96 266.12 5.5M
2021-04-08 266.77 268.97 265.71 267.41 6.9M
2021-04-07 265.40 267.00 261.77 266.85 7.8M
2021-04-06 269.70 270.67 264.75 265.40 8.0M
2021-04-05 271.55 271.78 268.76 270.20 4.4M
2021-04-02 271.00 271.98 269.29 271.61 2.6M
2021-04-01 270.81 272.76 268.22 270.50 4.8M
2021-03-31 271.41 273.10 270.17 270.93 4.3M
2021-03-30 271.34 273.20 270.00 271.90 4.3M
2021-03-29 268.80 271.80 267.90 271.38 5.6M
2021-03-26 265.29 269.40 265.29 269.28 7.8M
2021-03-25 263.90 265.17 262.23 264.47 5.3M
2021-03-24 260.11 265.34 260.11 263.70 6.4M
2021-03-23 262.50 263.44 259.81 260.40 6.9M
2021-03-22 259.50 264.76 258.80 263.86 6.2M
2021-03-19 256.00 260.69 255.30 260.62 5.9M
2021-03-18 259.19 260.23 254.85 255.79 6.3M
2021-03-17 262.33 264.30 255.05 257.65 9.0M
2021-03-16 264.99 265.82 261.10 263.33 4.5M
2021-03-15 261.28 264.86 259.80 264.86 4.3M
2021-03-12 258.40 260.96 257.29 260.39 3.9M
2021-03-11 259.35 259.95 256.27 258.47 4.7M
2021-03-10 259.00 260.70 256.64 258.00 6.8M
2021-03-09 252.99 259.30 252.39 258.86 7.9M
2021-03-05 251.51 253.63 249.00 252.75 6.4M
2021-03-04 252.99 256.51 249.14 250.24 8.8M
2021-03-03 255.49 256.26 251.81 252.30 5.9M
2021-03-02 249.43 253.90 248.72 252.75 7.0M
2021-03-01 250.71 252.32 249.72 250.10 6.0M
2021-02-26 248.96 250.95 246.35 249.40 4.9M
2021-02-25 250.40 253.44 249.27 249.51 6.2M
2021-02-24 248.58 251.17 247.85 250.26 5.3M
2021-02-22 248.51 252.00 247.30 251.48 3.6M
2021-02-20 249.89 249.90 247.74 249.12 0.7M
2021-02-19 246.15 251.11 244.00 249.64 4.8M
2021-02-18 248.98 250.00 245.81 247.00 5.7M
2021-02-17 248.15 251.70 246.11 248.39 5.0M
2021-02-16 250.20 250.68 247.70 248.64 3.0M
2021-02-15 247.00 249.77 246.55 249.75 4.5M
2021-02-12 243.40 245.75 238.58 245.33 6.2M
2021-02-11 245.15 245.96 242.83 243.29 3.4M
2021-02-10 247.47 250.59 243.50 245.16 5.9M
2021-02-09 251.01 251.76 246.07 247.89 5.3M
2021-02-08 248.98 251.37 248.58 250.84 4.3M
2021-02-05 247.56 249.50 246.17 247.86 4.5M
2021-02-04 241.41 247.31 241.41 247.13 5.6M
2021-02-03 242.73 245.79 240.25 242.04 4.2M
2021-02-02 243.21 245.64 241.95 242.07 5.1M
2021-02-01 239.90 243.08 238.10 242.79 4.1M
2021-01-29 243.99 244.00 237.32 237.78 7.6M
2021-01-28 243.00 245.63 240.90 244.85 6.3M
2021-01-27 247.15 250.62 243.57 243.98 6.2M
2021-01-26 243.36 247.43 242.72 247.10 4.6M
2021-01-25 246.51 248.50 241.65 244.61 7.0M
2021-01-22 247.80 248.00 241.90 244.20 8.8M
2021-01-21 255.00 255.45 248.55 248.80 6.3M
2021-01-20 252.87 255.20 251.76 254.00 4.1M
2021-01-19 255.29 256.24 251.12 252.30 5.4M
2021-01-18 249.49 255.10 246.60 253.80 8.2M
2021-01-15 254.00 257.35 248.30 250.34 8.1M
2021-01-14 253.89 255.77 249.16 255.35 5.6M
2021-01-13 258.97 259.60 251.02 252.93 7.9M
2021-01-12 258.04 261.98 254.60 257.69 9.6M
2021-01-11 250.45 259.94 249.07 256.92 11.5M
2021-01-08 247.30 253.47 247.30 252.49 8.1M
2021-01-06 247.00 247.84 245.00 246.20 4.7M
2021-01-05 246.55 248.47 243.70 247.26 4.0M
2021-01-04 242.00 248.65 242.00 245.39 5.9M