Surgutneftegas Prf (SNGS_p)

SNGS_p
🏛️ Federación Rusa →
40.88
Última Actualización: 2025-09-28
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 38.39 38.74 38.20 38.57 18.7M
2021-12-29 38.20 38.40 38.11 38.34 15.6M
2021-12-28 38.36 38.52 38.13 38.15 20.8M
2021-12-27 38.09 38.50 37.99 38.41 23.2M
2021-12-24 37.98 38.08 37.83 38.01 14.6M
2021-12-23 37.96 38.24 37.72 37.98 18.0M
2021-12-22 38.14 38.46 37.97 38.01 22.1M
2021-12-21 38.50 38.60 37.95 38.06 19.8M
2021-12-20 38.55 38.58 37.90 38.43 19.9M
2021-12-17 38.29 38.83 37.79 38.56 53.2M
2021-12-16 38.40 38.73 38.10 38.24 40.4M
2021-12-15 37.00 38.77 36.87 38.36 81.4M
2021-12-14 37.19 37.19 35.00 37.00 44.8M
2021-12-13 38.18 38.25 37.10 37.19 34.8M
2021-12-10 38.28 38.32 38.05 38.06 12.4M
2021-12-09 38.06 38.39 38.04 38.25 12.9M
2021-12-08 38.58 38.89 37.91 38.14 29.7M
2021-12-07 38.07 38.96 37.83 38.54 36.8M
2021-12-06 38.15 38.48 37.57 38.16 35.9M
2021-12-03 38.14 38.32 37.90 38.12 21.5M
2021-12-02 37.88 38.21 37.69 38.12 24.8M
2021-12-01 37.55 37.90 37.55 37.72 19.8M
2021-11-30 37.70 37.91 37.34 37.53 65.4M
2021-11-29 38.21 38.21 37.74 37.86 27.9M
2021-11-26 38.13 38.58 37.96 37.97 46.6M
2021-11-25 38.51 38.74 38.20 38.32 19.3M
2021-11-24 38.40 38.81 38.13 38.48 35.4M
2021-11-23 38.41 39.07 38.00 38.30 70.5M
2021-11-22 39.08 39.35 38.21 38.70 60.8M
2021-11-19 39.12 39.41 38.67 39.05 34.3M
2021-11-18 39.22 39.70 38.71 39.00 28.7M
2021-11-17 40.00 40.15 39.26 39.30 26.2M
2021-11-16 40.07 40.40 39.57 39.93 45.5M
2021-11-15 40.80 41.87 39.25 40.03 84.1M
2021-11-12 39.90 41.75 39.11 40.53 229.0M
2021-11-11 38.21 40.25 37.89 39.90 121.1M
2021-11-10 38.40 38.48 38.07 38.15 16.0M
2021-11-09 38.52 38.58 38.26 38.41 15.0M
2021-11-08 38.31 38.65 38.15 38.52 16.3M
2021-11-05 38.20 38.40 38.13 38.18 12.6M
2021-11-03 38.50 38.70 38.14 38.35 18.5M
2021-11-02 38.70 38.84 38.46 38.50 13.9M
2021-11-01 38.61 38.75 38.41 38.65 14.4M
2021-10-29 38.68 38.71 38.28 38.57 16.1M
2021-10-28 38.95 38.95 38.10 38.57 27.0M
2021-10-27 38.44 38.94 38.43 38.84 20.3M
2021-10-26 38.60 38.94 38.39 38.57 21.2M
2021-10-25 38.76 38.80 38.27 38.60 23.0M
2021-10-22 39.39 39.39 38.55 38.72 37.0M
2021-10-21 39.47 39.80 39.16 39.30 21.1M
2021-10-20 39.61 39.98 39.41 39.55 24.2M
2021-10-19 39.39 40.11 39.10 39.99 41.5M
2021-10-18 39.82 39.89 38.98 39.24 55.2M
2021-10-15 39.66 39.93 38.98 39.79 47.9M
2021-10-14 40.01 40.10 39.62 39.79 26.5M
2021-10-13 40.35 40.45 39.40 39.98 36.3M
2021-10-12 40.18 40.60 40.12 40.32 19.0M
2021-10-11 40.45 41.13 39.85 40.19 34.6M
2021-10-08 40.45 40.68 40.15 40.40 24.2M
2021-10-07 41.00 41.05 40.17 40.39 31.6M
2021-10-06 41.50 42.18 40.42 40.78 71.5M
2021-10-05 39.40 41.49 39.28 41.40 82.0M
2021-10-04 39.88 40.05 39.22 39.40 31.7M
2021-10-01 40.06 40.08 39.28 39.72 61.1M
2021-09-30 40.26 40.68 40.00 40.06 49.6M
2021-09-29 39.30 40.22 39.12 40.20 58.0M
2021-09-28 38.70 39.37 38.50 39.35 57.2M
2021-09-27 38.65 38.95 38.49 38.53 22.9M
2021-09-24 38.40 38.81 38.38 38.68 34.8M
2021-09-23 38.18 38.40 38.06 38.38 19.3M
2021-09-22 37.59 38.47 37.53 38.14 29.1M
2021-09-21 37.51 37.70 37.40 37.56 24.9M
2021-09-20 37.64 37.94 37.43 37.51 23.4M
2021-09-17 37.98 37.98 37.58 37.67 37.9M
2021-09-16 38.03 38.13 37.86 37.97 20.1M
2021-09-15 38.14 38.18 37.95 37.98 20.1M
2021-09-14 38.15 38.23 38.03 38.14 11.4M
2021-09-13 38.05 38.27 37.93 38.19 16.9M
2021-09-10 38.07 38.19 38.01 38.06 9.2M
2021-09-09 38.39 38.44 38.03 38.07 23.1M
2021-09-08 38.30 38.44 38.30 38.30 12.8M
2021-09-07 38.30 38.42 38.21 38.32 17.5M
2021-09-06 38.42 38.47 38.21 38.29 16.3M
2021-09-03 38.33 38.54 38.19 38.36 17.6M
2021-09-02 38.56 38.67 38.10 38.25 33.4M
2021-09-01 38.75 38.79 38.38 38.54 20.8M
2021-08-31 38.52 38.90 38.51 38.69 30.8M
2021-08-30 38.53 38.88 38.34 38.50 16.8M
2021-08-27 38.39 38.51 38.22 38.45 12.8M
2021-08-26 38.39 38.61 38.27 38.39 13.7M
2021-08-25 38.80 38.85 38.17 38.39 26.5M
2021-08-24 38.93 39.12 38.65 38.82 18.0M
2021-08-23 38.51 38.93 38.51 38.90 29.4M
2021-08-20 38.11 38.67 38.02 38.57 40.8M
2021-08-19 37.81 38.15 37.78 38.09 27.2M
2021-08-18 37.88 38.15 37.77 37.86 22.1M
2021-08-17 37.72 37.92 37.70 37.82 21.7M
2021-08-16 37.96 37.96 37.62 37.83 21.1M
2021-08-13 38.25 38.25 37.75 37.96 17.0M
2021-08-12 38.00 38.26 37.90 38.16 28.9M
2021-08-11 37.75 38.03 37.61 37.98 23.0M
2021-08-10 37.90 37.90 37.56 37.74 21.8M
2021-08-09 37.50 37.90 37.45 37.82 34.3M
2021-08-06 37.60 37.68 37.25 37.48 36.7M
2021-08-05 37.83 37.83 37.46 37.60 30.7M
2021-08-04 37.82 38.03 37.52 37.79 35.0M
2021-08-03 38.04 38.16 37.75 37.90 19.4M
2021-08-02 38.24 38.27 37.65 37.94 30.4M
2021-07-30 38.20 38.33 37.81 38.10 31.5M
2021-07-29 38.25 38.28 38.04 38.13 23.0M
2021-07-28 38.40 38.56 38.00 38.24 35.6M
2021-07-27 38.43 38.50 38.20 38.39 22.0M
2021-07-26 38.55 38.55 38.16 38.43 19.7M
2021-07-23 38.40 38.66 38.20 38.56 29.6M
2021-07-22 38.21 38.46 38.02 38.36 29.8M
2021-07-21 38.65 38.65 37.90 38.18 49.8M
2021-07-20 38.78 39.39 37.66 38.46 94.0M
2021-07-19 41.20 41.20 38.51 38.90 156.7M
2021-07-16 46.15 46.40 45.56 45.86 126.6M
2021-07-15 46.93 47.08 46.25 46.37 63.2M
2021-07-14 47.58 47.58 46.82 46.95 61.8M
2021-07-13 47.91 48.02 47.32 47.53 58.6M
2021-07-12 47.94 48.25 47.65 47.91 48.6M
2021-07-09 47.40 47.94 47.01 47.84 50.1M
2021-07-08 48.28 48.47 47.06 47.36 55.9M
2021-07-07 48.26 49.06 48.06 48.25 77.2M
2021-07-06 46.85 48.66 46.74 48.23 98.0M
2021-07-05 46.32 46.84 46.26 46.82 38.4M
2021-07-02 46.26 46.35 46.06 46.24 24.8M
2021-07-01 46.43 46.47 46.16 46.23 21.8M
2021-06-30 46.38 46.45 46.12 46.36 35.6M
2021-06-29 46.38 46.45 46.03 46.17 24.4M
2021-06-28 46.37 46.49 46.26 46.38 19.3M
2021-06-25 46.20 46.44 46.14 46.35 15.1M
2021-06-24 46.30 46.31 46.01 46.18 18.4M
2021-06-23 46.58 46.58 46.11 46.30 25.3M
2021-06-22 46.24 46.58 46.13 46.45 19.2M
2021-06-21 46.30 46.86 45.91 46.18 28.8M
2021-06-18 46.63 46.67 45.91 46.30 50.9M
2021-06-17 46.64 46.80 46.40 46.63 27.5M
2021-06-16 46.70 46.87 46.52 46.64 22.5M
2021-06-15 46.68 46.92 46.50 46.71 36.0M
2021-06-14 46.10 46.67 46.01 46.64 26.5M
2021-06-11 45.82 46.32 45.72 45.99 39.5M
2021-06-10 46.30 46.33 45.70 45.96 46.1M
2021-06-09 46.59 46.59 46.17 46.33 28.3M
2021-06-08 46.60 46.76 46.37 46.56 36.0M
2021-06-07 46.70 46.77 46.50 46.63 28.3M
2021-06-04 46.93 46.95 46.46 46.71 33.2M
2021-06-03 46.95 47.03 46.66 46.85 36.3M
2021-06-02 46.90 47.16 46.45 46.91 46.1M
2021-06-01 46.74 47.03 46.58 46.82 38.4M
2021-05-31 46.49 46.85 46.46 46.70 24.9M
2021-05-28 46.50 46.54 46.27 46.39 18.4M
2021-05-27 46.65 46.70 46.20 46.45 62.1M
2021-05-26 47.00 47.10 46.06 46.60 47.3M
2021-05-25 46.51 46.99 46.51 46.99 33.4M
2021-05-24 46.21 46.57 46.10 46.45 22.5M
2021-05-21 46.07 46.27 45.81 46.12 27.2M
2021-05-20 46.30 46.59 45.71 46.04 51.6M
2021-05-19 45.37 46.78 45.37 46.34 172.4M
2021-05-18 45.32 45.92 45.32 45.42 32.9M
2021-05-17 45.10 45.28 44.90 45.27 24.8M
2021-05-14 45.20 45.59 44.66 45.00 36.8M
2021-05-13 44.83 45.36 44.77 45.15 32.6M
2021-05-12 45.00 45.43 44.59 44.83 30.5M
2021-05-11 44.21 45.00 44.21 44.90 39.8M
2021-05-10 44.12 44.46 44.03 44.21 29.9M
2021-05-07 43.65 44.00 43.64 43.92 16.3M
2021-05-06 43.39 43.75 43.31 43.68 16.8M
2021-05-05 43.16 43.45 43.13 43.30 14.0M
2021-05-04 43.01 43.23 42.97 43.13 12.0M
2021-04-30 42.90 43.44 42.84 43.00 34.6M
2021-04-29 42.99 43.09 42.70 42.91 18.0M
2021-04-28 43.20 43.28 42.80 42.96 31.0M
2021-04-27 43.17 43.38 42.97 43.17 21.3M
2021-04-26 43.07 43.28 42.83 43.14 16.9M
2021-04-23 43.54 43.68 42.87 43.07 37.5M
2021-04-22 43.61 43.76 43.11 43.54 29.6M
2021-04-21 43.44 44.12 43.42 43.77 49.4M
2021-04-20 42.66 43.70 42.61 43.43 43.1M
2021-04-19 42.65 42.74 42.52 42.64 13.5M
2021-04-16 42.62 42.72 42.44 42.62 20.4M
2021-04-15 42.60 42.89 42.48 42.64 30.6M
2021-04-14 42.50 42.85 42.32 42.64 21.6M
2021-04-13 42.54 42.69 42.24 42.45 18.4M
2021-04-12 42.27 42.69 42.15 42.54 14.2M
2021-04-09 42.60 42.60 42.10 42.27 18.7M
2021-04-08 42.90 42.96 42.36 42.56 24.3M
2021-04-07 42.72 43.00 42.35 42.84 26.0M
2021-04-06 42.66 43.05 42.06 42.68 53.8M
2021-04-05 43.33 43.44 42.47 42.66 34.5M
2021-04-02 42.55 43.10 42.26 42.99 28.4M
2021-04-01 42.01 42.90 42.01 42.45 60.1M
2021-03-31 41.52 42.11 41.44 42.01 39.4M
2021-03-30 41.72 41.86 41.16 41.47 32.8M
2021-03-29 41.69 41.85 41.41 41.71 25.0M
2021-03-26 40.87 41.78 40.78 41.63 35.1M
2021-03-25 40.55 40.90 40.45 40.82 26.9M
2021-03-24 40.70 40.84 40.47 40.58 20.4M
2021-03-23 40.10 40.95 40.05 40.58 41.6M
2021-03-22 40.00 40.26 39.93 40.15 20.6M
2021-03-19 40.00 40.15 39.81 40.00 53.7M
2021-03-18 40.15 40.32 39.94 39.99 34.2M
2021-03-17 40.53 40.58 39.90 40.28 32.3M
2021-03-16 40.67 40.76 40.29 40.51 27.8M
2021-03-15 40.22 40.77 40.22 40.70 26.3M
2021-03-12 40.20 40.56 40.12 40.29 21.5M
2021-03-11 40.60 40.74 40.01 40.23 32.4M
2021-03-10 40.54 40.82 40.45 40.56 29.1M
2021-03-09 40.09 40.86 40.09 40.72 45.6M
2021-03-05 39.90 40.24 39.61 40.14 54.6M
2021-03-04 40.15 40.15 39.70 39.75 26.9M
2021-03-03 40.20 40.42 39.95 40.15 21.2M
2021-03-02 39.70 40.25 39.67 40.10 29.0M
2021-03-01 39.30 39.82 39.30 39.69 27.4M
2021-02-26 39.32 39.50 39.20 39.28 32.9M
2021-02-25 39.68 39.77 39.33 39.44 37.6M
2021-02-24 39.79 39.85 39.43 39.66 29.1M
2021-02-22 39.99 40.07 39.60 39.79 23.1M
2021-02-20 39.79 40.06 39.62 40.03 8.9M
2021-02-19 39.78 40.00 39.41 39.74 42.1M
2021-02-18 40.05 40.30 39.66 39.83 36.7M
2021-02-17 40.03 40.24 39.91 40.01 35.5M
2021-02-16 40.15 40.21 39.96 40.06 20.4M
2021-02-15 40.24 40.55 39.86 40.20 32.2M
2021-02-12 40.18 40.30 39.75 40.24 27.3M
2021-02-11 40.29 40.34 40.05 40.24 24.2M
2021-02-10 40.30 40.42 40.14 40.28 32.0M
2021-02-09 40.80 40.88 40.06 40.28 49.1M
2021-02-08 40.73 40.90 40.46 40.77 31.4M
2021-02-05 40.86 41.10 40.42 40.69 28.9M
2021-02-04 40.79 41.06 40.52 41.04 17.1M
2021-02-03 40.93 41.01 40.63 40.80 16.7M
2021-02-02 40.85 41.24 40.71 40.85 24.6M
2021-02-01 40.40 40.87 40.05 40.76 32.8M
2021-01-29 41.10 41.31 39.97 40.26 63.8M
2021-01-28 41.20 41.37 40.96 41.10 28.6M
2021-01-27 41.54 41.59 41.09 41.26 29.5M
2021-01-26 41.60 41.71 41.41 41.48 17.1M
2021-01-25 41.72 41.88 41.52 41.60 17.5M
2021-01-22 41.30 41.74 40.97 41.72 28.7M
2021-01-21 41.88 41.99 41.13 41.27 46.9M
2021-01-20 41.93 42.04 41.71 41.85 21.8M
2021-01-19 42.39 42.39 41.74 41.93 24.1M
2021-01-18 42.05 42.51 41.75 42.28 28.8M
2021-01-15 41.99 42.16 41.88 41.92 18.1M
2021-01-14 42.08 42.40 41.92 42.04 27.2M
2021-01-13 42.28 42.47 41.86 42.30 27.2M
2021-01-12 42.27 42.78 42.10 42.21 28.3M
2021-01-11 42.38 42.99 42.06 42.39 31.6M
2021-01-08 42.00 42.62 41.91 42.48 30.9M
2021-01-06 42.19 42.20 41.68 41.82 21.6M
2021-01-05 42.30 42.30 41.81 42.15 19.9M
2021-01-04 41.93 42.38 41.93 42.13 15.0M