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
2022-12-30 139.76 141.29 139.61 140.99 5.2M
2022-12-29 137.55 140.88 137.55 139.76 8.1M
2022-12-28 137.70 138.20 137.30 137.70 3.1M
2022-12-27 138.08 139.00 137.27 137.70 3.1M
2022-12-26 136.37 138.29 135.56 138.08 3.7M
2022-12-23 135.80 136.47 134.78 135.74 2.1M
2022-12-22 135.29 136.56 134.97 135.58 2.8M
2022-12-21 136.00 136.51 134.06 135.23 3.9M
2022-12-20 131.90 135.90 131.90 135.67 4.2M
2022-12-19 132.16 133.69 129.98 132.29 4.2M
2022-12-16 131.10 133.15 130.44 133.00 3.4M
2022-12-15 134.04 134.53 131.00 131.10 5.1M
2022-12-14 135.74 135.74 134.21 134.69 2.7M
2022-12-13 135.95 136.12 134.36 135.45 4.3M
2022-12-12 136.50 136.84 135.50 135.95 2.9M
2022-12-09 135.75 136.90 135.37 136.13 3.4M
2022-12-08 138.56 138.88 135.73 136.06 5.3M
2022-12-07 135.11 137.98 134.14 137.49 5.3M
2022-12-06 137.29 137.58 134.12 135.60 4.6M
2022-12-05 130.74 136.66 130.74 136.40 8.0M
2022-12-02 131.99 131.99 130.88 131.39 1.6M
2022-12-01 131.80 132.45 130.59 131.76 2.5M
2022-11-30 131.05 131.55 130.40 131.54 1.3M
2022-11-29 131.10 131.59 130.55 131.19 2.1M
2022-11-28 130.20 130.82 129.48 130.43 2.8M
2022-11-25 131.78 131.78 130.20 131.19 2.0M
2022-11-24 131.40 132.61 130.96 131.36 2.9M
2022-11-23 131.75 132.00 130.10 131.40 4.9M
2022-11-22 129.83 131.45 129.80 131.38 3.3M
2022-11-21 131.65 131.95 128.54 130.35 6.6M
2022-11-18 132.30 133.46 131.50 132.66 4.3M
2022-11-17 134.35 135.33 132.12 133.35 3.9M
2022-11-16 132.04 134.42 131.83 134.33 5.3M
2022-11-15 134.50 135.40 125.86 130.61 11.8M
2022-11-14 132.00 134.61 130.13 134.50 7.6M
2022-11-11 130.90 132.10 129.17 131.00 8.3M
2022-11-10 125.00 130.49 123.90 130.41 14.4M
2022-11-09 124.55 125.05 120.66 121.60 4.7M
2022-11-08 125.40 126.47 123.19 124.92 5.3M
2022-11-07 120.40 125.90 120.20 125.40 6.5M
2022-11-03 119.50 120.41 117.76 119.28 3.8M
2022-11-02 121.00 121.64 118.55 119.50 2.7M
2022-11-01 120.99 121.68 120.26 120.90 2.4M
2022-10-31 121.40 122.30 119.66 120.56 4.5M
2022-10-28 120.00 121.90 119.00 121.38 5.6M
2022-10-27 118.47 121.50 117.66 120.37 5.9M
2022-10-26 118.60 120.50 116.00 118.40 7.2M
2022-10-25 113.02 119.55 112.70 118.21 7.9M
2022-10-24 114.30 115.40 112.00 113.35 6.5M
2022-10-21 110.40 113.83 108.53 113.70 7.0M
2022-10-20 107.75 110.97 107.37 110.48 5.8M
2022-10-19 106.00 108.10 105.01 107.40 5.2M
2022-10-18 108.50 109.39 106.16 106.43 6.2M
2022-10-17 104.28 108.68 103.90 108.30 4.7M
2022-10-14 102.93 104.56 102.00 103.73 4.9M
2022-10-13 103.11 103.50 102.10 103.07 4.5M
2022-10-12 104.18 104.43 102.43 102.91 3.5M
2022-10-11 103.21 104.19 100.38 103.70 6.3M
2022-10-10 96.10 103.49 94.50 103.20 11.6M
2022-10-07 105.20 105.22 98.50 99.33 7.0M
2022-10-06 104.85 106.50 104.45 105.32 5.5M
2022-10-05 107.20 107.20 103.16 104.85 8.1M
2022-10-04 110.45 110.45 106.61 107.09 5.0M
2022-10-03 105.90 109.96 105.19 109.55 5.9M
2022-09-30 105.95 108.30 100.00 105.66 12.2M
2022-09-29 107.00 107.91 102.19 105.23 7.7M
2022-09-28 107.80 110.80 104.65 106.61 6.6M
2022-09-27 106.00 109.50 104.00 108.51 9.9M
2022-09-26 113.00 113.00 102.00 104.09 15.9M
2022-09-23 120.01 120.01 112.52 114.47 8.6M
2022-09-22 115.77 121.82 115.77 119.23 8.1M
2022-09-21 110.00 119.37 109.49 116.12 14.4M
2022-09-20 130.22 130.97 118.32 121.45 19.5M
2022-09-19 130.26 131.48 129.33 130.27 3.0M
2022-09-16 131.99 133.22 129.93 130.52 5.1M
2022-09-15 131.53 132.78 130.16 132.09 3.8M
2022-09-14 130.44 131.96 128.50 131.40 4.4M
2022-09-13 131.94 132.30 129.68 130.12 3.4M
2022-09-12 129.68 133.00 129.68 131.54 4.6M
2022-09-09 127.99 131.50 127.61 130.98 4.4M
2022-09-08 129.65 129.65 127.05 127.80 3.8M
2022-09-07 130.29 131.37 128.38 129.16 7.8M
2022-09-06 134.40 134.40 128.80 130.12 7.7M
2022-09-05 135.96 137.11 132.01 134.40 7.2M
2022-09-02 133.20 136.55 130.20 135.90 13.1M
2022-09-01 128.38 132.00 126.75 132.00 4.5M
2022-08-31 127.44 131.81 125.80 128.32 9.1M
2022-08-30 125.34 126.55 124.05 124.60 4.0M
2022-08-29 124.99 125.79 124.25 125.20 2.8M
2022-08-26 123.48 125.40 122.83 124.98 2.2M
2022-08-25 123.44 124.60 122.13 123.40 2.5M
2022-08-24 125.61 126.40 123.05 123.17 2.9M
2022-08-23 121.69 125.49 121.45 125.39 4.1M
2022-08-22 120.36 121.90 120.22 121.39 1.9M
2022-08-19 121.30 121.65 120.30 120.65 2.2M
2022-08-18 120.36 121.93 119.31 121.73 2.0M
2022-08-17 120.98 121.51 119.80 119.95 2.2M
2022-08-16 119.20 121.10 119.02 120.60 2.6M
2022-08-15 118.98 119.72 118.31 119.13 2.5M
2022-08-12 117.90 119.35 117.00 119.09 3.1M
2022-08-11 120.00 120.71 117.80 118.00 3.4M
2022-08-10 120.05 120.99 118.86 119.78 3.0M
2022-08-09 119.06 120.30 117.51 120.05 3.8M
2022-08-08 119.11 120.46 118.00 118.91 4.1M
2022-08-05 121.55 121.77 116.23 117.00 6.2M
2022-08-04 121.80 122.18 120.82 121.37 2.0M
2022-08-03 122.10 123.38 121.10 121.27 2.3M
2022-08-02 121.90 122.75 120.35 122.00 3.0M
2022-08-01 125.55 125.55 122.06 122.06 5.2M
2022-07-29 125.05 126.00 124.13 125.55 3.0M
2022-07-28 125.63 126.69 124.00 125.27 3.0M
2022-07-27 125.05 127.75 125.01 126.00 4.9M
2022-07-26 125.12 127.19 125.01 126.29 3.8M
2022-07-25 123.90 125.95 121.29 125.00 4.1M
2022-07-22 119.90 123.00 119.21 122.98 3.7M
2022-07-21 120.13 120.47 117.00 119.50 4.0M
2022-07-20 121.11 122.30 120.05 120.28 2.7M
2022-07-19 122.95 122.95 119.52 121.39 2.8M
2022-07-18 123.65 124.31 121.01 122.39 2.9M
2022-07-15 120.90 123.50 119.27 122.96 3.4M
2022-07-14 120.10 121.84 118.20 120.49 3.3M
2022-07-13 123.20 123.50 119.41 120.36 3.5M
2022-07-12 121.73 123.20 118.99 122.67 6.1M
2022-07-11 125.72 127.18 121.50 121.99 4.6M
2022-07-08 126.65 126.99 124.44 126.50 2.9M
2022-07-07 127.00 128.49 125.22 126.20 3.6M
2022-07-06 128.15 130.76 126.00 127.00 5.7M
2022-07-05 127.05 129.65 126.11 127.79 6.1M
2022-07-04 125.20 128.73 123.30 127.00 5.2M
2022-07-01 121.25 127.85 118.59 126.50 8.3M
2022-06-30 127.92 129.92 119.12 121.21 13.2M
2022-06-29 133.00 133.39 127.79 127.99 5.1M
2022-06-28 134.60 134.97 132.17 133.36 4.2M
2022-06-27 129.90 134.35 129.90 134.20 6.1M
2022-06-24 130.00 131.66 128.11 130.18 3.9M
2022-06-23 128.00 132.10 125.70 130.50 8.1M
2022-06-22 122.00 127.80 121.03 127.80 7.0M
2022-06-21 125.90 126.95 122.01 123.30 7.6M
2022-06-20 118.73 124.90 118.32 124.84 6.7M
2022-06-17 117.90 119.08 117.52 118.40 4.3M
2022-06-16 117.09 118.00 116.00 117.39 6.1M
2022-06-15 115.40 118.00 114.76 116.51 8.0M
2022-06-14 113.91 115.45 110.00 114.49 3.7M
2022-06-10 114.00 115.30 113.63 114.10 2.6M
2022-06-09 115.30 115.60 112.75 113.94 4.8M
2022-06-08 113.70 117.48 112.10 115.14 6.9M
2022-06-07 113.75 113.80 112.30 113.00 3.1M
2022-06-06 112.50 113.82 111.63 113.70 4.5M
2022-06-03 112.12 113.15 110.55 112.02 3.7M
2022-06-02 113.35 114.25 111.80 112.11 3.3M
2022-06-01 112.00 114.50 111.68 113.19 5.0M
2022-05-31 111.70 112.69 109.08 111.61 5.2M
2022-05-30 111.20 113.65 111.20 111.84 8.4M
2022-05-27 113.90 114.34 111.38 111.58 12.8M
2022-05-26 117.00 117.63 113.49 113.75 15.9M
2022-05-25 119.50 121.02 114.69 115.99 16.8M
2022-05-24 117.00 121.72 115.00 118.74 6.2M
2022-05-23 119.00 119.14 117.00 117.05 3.3M
2022-05-20 123.40 124.70 118.38 119.94 4.8M
2022-05-19 122.40 123.47 120.30 122.81 2.4M
2022-05-18 123.70 127.30 122.10 122.33 5.0M
2022-05-17 120.80 124.00 120.05 123.80 3.6M
2022-05-16 116.10 119.89 116.00 119.84 4.7M
2022-05-13 117.90 117.93 115.33 116.70 3.9M
2022-05-12 120.00 121.90 115.60 116.60 6.8M
2022-05-11 124.30 126.41 120.90 121.11 5.8M
2022-05-06 125.47 125.47 123.00 124.20 1.3M
2022-05-05 125.34 126.87 125.00 125.47 1.5M
2022-05-04 130.40 132.23 124.28 124.80 3.5M
2022-04-29 127.00 131.00 126.10 130.40 3.9M
2022-04-28 135.00 136.88 126.50 126.50 6.0M
2022-04-27 125.98 134.50 124.51 134.00 6.0M
2022-04-26 118.60 128.88 117.00 125.45 5.1M
2022-04-25 123.00 123.27 118.05 118.51 3.0M
2022-04-22 123.50 126.10 121.47 123.27 2.8M
2022-04-21 126.43 126.88 122.60 123.12 2.0M
2022-04-20 126.00 129.35 121.63 125.05 4.9M
2022-04-19 129.67 129.67 118.80 125.50 7.5M
2022-04-18 136.00 139.25 128.32 128.55 6.0M
2022-04-15 133.50 135.90 128.00 132.90 4.7M
2022-04-14 142.00 142.00 133.00 133.00 2.3M
2022-04-13 140.00 143.00 137.11 139.99 2.4M
2022-04-12 143.36 144.24 135.00 139.50 5.3M
2022-04-11 148.02 151.00 142.00 143.58 4.3M
2022-04-08 153.70 154.39 147.40 148.99 3.9M
2022-04-07 148.50 155.47 148.50 152.70 5.3M
2022-04-06 148.70 158.39 145.50 149.79 10.1M
2022-04-05 177.70 178.00 149.50 159.99 15.8M
2022-04-04 162.00 174.80 159.00 173.45 11.5M
2022-04-01 150.00 162.00 146.41 159.00 12.6M
2022-03-31 140.00 147.00 136.10 145.90 9.1M
2022-03-30 141.70 141.70 132.30 135.50 3.8M
2022-03-29 127.33 143.90 123.05 130.80 11.1M
2022-03-28 131.00 132.43 125.00 126.94 3.6M
2022-03-25 148.00 148.00 130.00 131.00 6.2M
2022-03-24 130.00 157.95 130.00 135.40 18.1M
2022-02-25 118.80 159.87 115.00 131.30 32.4M
2022-02-24 183.53 183.53 101.00 132.00 55.9M
2022-02-22 194.80 211.56 176.00 204.30 99.8M
2022-02-21 238.00 247.07 180.20 195.01 103.9M
2022-02-18 251.40 255.55 235.00 240.00 20.2M
2022-02-17 261.00 261.98 248.40 250.08 17.1M
2022-02-16 260.90 266.00 259.45 262.49 17.3M
2022-02-15 246.25 258.88 246.02 258.88 19.3M
2022-02-14 249.00 249.00 237.11 245.10 27.3M
2022-02-11 260.00 261.79 249.20 250.86 17.1M
2022-02-10 264.06 267.28 258.41 261.00 11.6M
2022-02-09 257.10 265.80 256.37 265.21 15.6M
2022-02-08 246.24 255.98 244.67 255.68 11.2M
2022-02-07 244.50 248.30 242.11 245.58 6.1M
2022-02-04 240.70 247.57 240.52 245.00 13.3M
2022-02-03 249.12 249.65 239.48 239.90 11.3M
2022-02-02 253.04 254.10 245.25 249.12 11.1M
2022-02-01 256.00 258.86 249.56 252.60 11.8M
2022-01-31 248.00 256.10 245.90 255.53 13.6M
2022-01-28 245.84 252.00 243.04 246.90 15.9M
2022-01-27 228.67 249.21 227.31 243.53 21.9M
2022-01-26 231.68 237.31 226.88 230.14 18.1M
2022-01-25 231.00 236.34 223.21 231.60 21.4M
2022-01-24 238.12 241.80 220.00 230.63 33.7M
2022-01-21 242.87 249.60 238.29 239.12 24.0M
2022-01-20 236.83 250.72 232.14 244.00 38.8M
2022-01-19 226.99 242.65 216.51 238.50 42.1M
2022-01-18 251.02 251.66 223.00 228.61 44.8M
2022-01-17 253.63 256.49 240.00 250.65 28.6M
2022-01-14 264.51 268.89 241.03 252.64 45.6M
2022-01-13 275.93 276.00 260.00 263.95 20.0M
2022-01-12 278.40 279.44 272.11 276.00 9.3M
2022-01-11 277.73 278.78 275.10 278.15 6.7M
2022-01-10 280.50 283.50 274.50 277.80 8.1M
2022-01-06 277.00 280.96 272.37 279.05 11.6M
2022-01-05 288.94 288.94 274.17 274.80 9.6M
2022-01-04 289.80 293.00 286.02 289.01 6.3M
2022-01-03 279.90 289.79 279.13 289.74 4.7M