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
2023-12-29 55.45 55.97 55.07 55.35 29.3M
2023-12-28 56.30 56.30 54.60 55.34 66.7M
2023-12-27 57.20 57.20 56.11 56.16 35.2M
2023-12-26 57.98 58.10 56.76 57.00 40.5M
2023-12-25 57.15 59.42 56.11 57.78 96.7M
2023-12-22 57.10 57.57 56.78 56.85 23.7M
2023-12-21 57.45 57.85 56.00 56.83 52.5M
2023-12-20 56.37 58.52 56.19 57.51 48.6M
2023-12-19 56.00 56.58 55.45 56.37 32.5M
2023-12-18 56.08 56.63 55.20 56.13 46.0M
2023-12-15 53.00 55.81 52.93 55.69 43.4M
2023-12-14 54.90 54.90 53.01 53.01 23.9M
2023-12-13 53.51 54.95 53.51 54.59 23.2M
2023-12-12 53.20 54.52 52.88 53.80 34.9M
2023-12-11 55.40 55.44 53.02 53.18 53.5M
2023-12-08 55.98 56.54 55.23 55.45 17.3M
2023-12-07 56.46 56.85 55.56 55.95 34.6M
2023-12-06 57.78 57.97 56.00 56.39 38.6M
2023-12-05 57.26 58.05 56.87 57.63 27.7M
2023-12-04 58.00 58.53 57.00 57.17 31.8M
2023-12-01 58.45 59.12 57.26 57.82 40.2M
2023-11-30 59.36 59.56 58.23 58.45 32.7M
2023-11-29 59.59 59.82 58.65 59.12 41.1M
2023-11-28 58.25 59.55 58.01 59.48 41.8M
2023-11-27 58.50 58.83 57.91 58.26 21.5M
2023-11-24 58.54 58.93 58.32 58.54 19.4M
2023-11-23 58.55 58.66 57.82 58.38 20.5M
2023-11-22 59.11 59.40 58.25 58.68 34.2M
2023-11-21 58.25 59.19 57.87 58.96 38.7M
2023-11-20 59.22 59.49 58.23 58.47 38.7M
2023-11-17 57.00 59.40 56.64 59.00 86.5M
2023-11-16 58.06 58.28 56.81 57.18 33.1M
2023-11-15 57.13 58.30 56.82 58.06 39.6M
2023-11-14 58.20 58.30 56.85 57.21 37.7M
2023-11-13 59.10 59.11 57.80 58.20 27.1M
2023-11-10 59.77 59.77 58.85 59.08 31.1M
2023-11-09 58.20 59.67 58.20 59.50 73.8M
2023-11-08 57.72 58.76 57.55 58.04 42.3M
2023-11-07 57.90 58.28 57.47 57.78 38.3M
2023-11-06 56.44 58.10 56.41 57.99 56.9M
2023-11-03 55.80 56.64 54.89 56.33 42.7M
2023-11-02 56.40 56.65 55.40 55.71 29.1M
2023-11-01 56.58 56.87 55.90 56.24 25.0M
2023-10-31 56.80 57.53 55.60 56.54 67.6M
2023-10-30 56.50 57.89 55.92 57.01 69.5M
2023-10-27 55.37 56.45 54.55 56.36 58.6M
2023-10-26 56.21 56.80 55.13 55.37 38.9M
2023-10-25 56.30 57.48 55.44 56.28 84.3M
2023-10-24 52.99 56.60 52.60 56.30 132.8M
2023-10-23 54.45 54.58 53.07 53.13 49.4M
2023-10-20 55.30 55.30 54.10 54.44 34.8M
2023-10-19 55.80 55.84 54.81 55.39 35.3M
2023-10-18 55.06 55.91 54.77 55.69 45.4M
2023-10-17 54.44 55.10 54.07 54.90 36.9M
2023-10-16 53.00 54.69 52.87 54.34 52.1M
2023-10-13 53.65 53.65 52.80 52.87 44.8M
2023-10-12 52.91 54.27 52.58 53.50 71.3M
2023-10-11 55.70 56.12 52.73 53.08 82.8M
2023-10-10 55.72 56.25 55.13 55.72 34.4M
2023-10-09 56.60 57.01 55.42 55.71 74.7M
2023-10-06 57.09 57.44 55.75 56.44 48.5M
2023-10-05 55.48 57.09 55.19 56.82 53.2M
2023-10-04 56.65 57.18 55.14 55.43 57.9M
2023-10-03 56.80 57.72 55.75 56.65 77.8M
2023-10-02 58.50 59.06 56.20 56.94 138.8M
2023-09-29 53.08 58.67 52.62 57.94 269.5M
2023-09-28 50.70 53.30 50.55 53.16 86.1M
2023-09-27 49.85 50.67 49.75 50.56 26.5M
2023-09-26 49.05 49.90 48.60 49.74 19.6M
2023-09-25 48.60 49.26 48.22 49.06 22.2M
2023-09-22 47.80 48.79 47.56 48.65 23.4M
2023-09-21 48.55 48.83 47.71 47.74 35.5M
2023-09-20 48.70 49.27 47.91 48.67 34.2M
2023-09-19 49.39 49.55 48.31 48.60 32.4M
2023-09-18 49.97 50.36 49.15 49.41 27.6M
2023-09-15 48.41 50.25 48.10 49.87 41.8M
2023-09-14 49.12 49.12 47.92 48.42 39.1M
2023-09-13 49.50 49.71 48.77 48.98 26.9M
2023-09-12 47.40 49.48 47.35 49.36 45.7M
2023-09-11 48.10 48.38 47.31 47.41 45.1M
2023-09-08 49.11 49.25 47.59 48.33 45.4M
2023-09-07 50.08 50.70 48.56 48.95 61.3M
2023-09-06 50.58 50.58 49.92 50.08 20.7M
2023-09-05 50.57 51.00 50.15 50.60 32.9M
2023-09-04 50.01 50.55 50.01 50.44 30.0M
2023-09-01 49.77 50.12 49.28 49.75 25.2M
2023-08-31 50.28 50.46 49.51 49.77 23.0M
2023-08-30 50.31 50.80 49.86 50.24 33.9M
2023-08-29 49.89 50.49 49.71 50.14 35.4M
2023-08-28 48.94 49.90 48.92 49.80 34.7M
2023-08-25 48.72 48.98 48.36 48.90 20.3M
2023-08-24 48.18 48.75 47.94 48.73 27.0M
2023-08-23 49.25 49.32 47.85 48.04 48.1M
2023-08-22 49.43 49.75 48.80 49.17 48.3M
2023-08-21 49.62 50.00 48.65 49.38 43.5M
2023-08-18 48.69 49.70 47.77 49.61 46.9M
2023-08-17 48.51 48.83 47.10 48.58 71.9M
2023-08-16 49.19 49.58 46.82 47.90 133.9M
2023-08-15 48.00 51.30 47.71 48.86 175.0M
2023-08-14 51.00 52.40 48.22 48.48 156.1M
2023-08-11 49.78 50.66 49.42 50.60 68.0M
2023-08-10 49.00 49.89 48.82 49.52 39.0M
2023-08-09 49.24 49.94 48.60 49.19 56.9M
2023-08-08 48.00 49.58 46.80 49.25 72.8M
2023-08-07 49.30 50.11 47.74 48.08 62.1M
2023-08-04 49.00 50.70 47.22 48.77 111.5M
2023-08-03 47.90 48.97 47.53 48.91 44.7M
2023-08-02 46.95 48.09 46.85 48.03 42.0M
2023-08-01 46.75 47.65 46.31 46.93 41.3M
2023-07-31 46.01 46.83 45.51 46.80 46.6M
2023-07-28 44.98 45.87 44.70 45.81 33.0M
2023-07-27 44.57 44.98 44.38 44.91 25.2M
2023-07-26 43.04 44.40 42.90 44.33 52.1M
2023-07-25 43.20 43.29 42.71 42.95 21.2M
2023-07-24 43.02 43.47 42.23 43.20 40.5M
2023-07-21 42.10 43.00 41.85 42.88 34.0M
2023-07-20 43.39 43.39 41.88 42.03 31.3M
2023-07-19 43.34 43.53 43.00 43.27 36.5M
2023-07-18 43.00 43.85 42.92 43.75 64.9M
2023-07-17 42.88 43.10 42.60 42.97 29.2M
2023-07-14 42.80 43.00 42.52 43.00 26.3M
2023-07-13 42.90 43.31 42.51 42.75 42.9M
2023-07-12 41.75 42.88 41.75 42.87 48.9M
2023-07-11 41.50 41.85 41.31 41.69 17.2M
2023-07-10 42.00 42.15 41.42 41.68 27.6M
2023-07-07 41.65 41.76 41.13 41.65 21.0M
2023-07-06 42.09 42.45 41.45 41.65 68.9M
2023-07-05 40.89 41.85 40.89 41.79 42.9M
2023-07-04 40.76 41.70 40.23 40.75 50.2M
2023-07-03 41.90 41.98 40.12 40.72 65.6M
2023-06-30 41.62 42.10 40.92 41.79 95.2M
2023-06-29 40.40 41.60 40.13 41.47 98.5M
2023-06-28 40.01 40.74 39.74 40.25 76.5M
2023-06-27 39.16 39.94 38.93 39.93 72.0M
2023-06-26 38.09 39.35 37.40 39.03 147.7M
2023-06-23 37.68 38.19 36.43 36.97 64.2M
2023-06-22 37.72 38.54 37.46 37.69 50.2M
2023-06-21 36.87 37.79 36.74 37.72 35.8M
2023-06-20 36.10 36.87 35.93 36.87 34.5M
2023-06-19 36.26 36.55 35.79 36.04 37.7M
2023-06-16 36.40 36.48 35.90 36.21 48.9M
2023-06-15 36.73 36.78 35.86 36.36 49.1M
2023-06-14 36.60 37.32 36.25 36.75 71.1M
2023-06-13 35.49 36.35 35.09 36.24 79.1M
2023-06-09 35.50 36.08 34.66 35.20 123.5M
2023-06-08 32.77 33.67 32.77 33.57 29.8M
2023-06-07 33.12 33.36 32.63 32.77 22.7M
2023-06-06 31.86 33.18 31.86 33.03 32.7M
2023-06-05 32.20 32.70 31.77 31.97 28.9M
2023-06-02 31.70 32.30 31.36 32.09 22.4M
2023-06-01 31.60 31.73 31.51 31.62 12.6M
2023-05-31 31.06 31.56 30.91 31.55 12.4M
2023-05-30 31.41 31.76 30.52 31.20 25.7M
2023-05-29 31.65 31.83 31.25 31.78 31.9M
2023-05-26 30.45 31.38 30.26 31.28 37.5M
2023-05-25 31.07 31.18 29.66 30.51 31.5M
2023-05-24 31.26 31.50 30.55 30.98 20.9M
2023-05-23 31.41 31.60 30.96 31.25 17.6M
2023-05-22 31.30 31.78 31.01 31.33 32.6M
2023-05-19 31.50 31.70 30.68 30.88 74.6M
2023-05-18 36.71 38.20 31.61 31.80 303.1M
2023-05-17 36.51 36.63 36.11 36.58 16.8M
2023-05-16 36.75 36.83 35.90 36.45 25.1M
2023-05-15 34.90 36.75 34.71 36.66 45.4M
2023-05-12 34.70 34.91 34.21 34.58 11.4M
2023-05-11 34.14 35.42 33.60 34.54 29.5M
2023-05-10 33.00 34.31 32.87 34.05 13.8M
2023-05-08 33.33 33.63 32.86 33.09 5.0M
2023-05-05 33.45 33.76 33.20 33.31 7.1M
2023-05-04 33.64 34.24 33.04 33.44 12.3M
2023-05-03 34.00 34.73 33.33 33.58 22.3M
2023-05-02 34.80 35.17 33.33 33.91 19.6M
2023-04-28 35.33 35.58 34.65 35.21 15.2M
2023-04-27 35.25 35.70 35.01 35.46 12.4M
2023-04-26 35.65 35.73 35.00 35.19 17.0M
2023-04-25 36.90 37.44 35.54 35.61 55.3M
2023-04-24 36.59 37.27 35.82 36.90 45.8M
2023-04-21 35.65 36.50 35.44 36.48 39.1M
2023-04-20 34.39 35.81 33.88 35.55 45.6M
2023-04-19 34.27 34.82 34.05 34.51 14.7M
2023-04-18 34.35 34.47 33.88 34.27 6.9M
2023-04-17 34.09 34.44 34.05 34.31 7.0M
2023-04-14 33.84 34.10 33.51 34.07 8.0M
2023-04-13 33.90 34.03 33.60 33.82 9.2M
2023-04-12 34.19 34.27 33.85 34.04 8.6M
2023-04-11 34.51 34.94 33.86 33.90 19.2M
2023-04-10 34.57 34.66 33.95 34.40 12.2M
2023-04-07 35.00 35.25 33.83 34.54 30.2M
2023-04-06 34.20 35.30 34.20 34.59 39.9M
2023-04-05 33.98 34.30 33.36 34.20 26.3M
2023-04-04 32.20 34.89 32.10 33.90 87.8M
2023-04-03 31.95 32.44 31.83 32.09 16.3M
2023-03-31 32.16 32.16 31.31 31.65 16.2M
2023-03-30 31.40 32.42 31.22 32.16 22.0M
2023-03-29 31.51 31.70 31.07 31.46 14.8M
2023-03-28 31.71 31.77 31.01 31.51 21.5M
2023-03-27 29.85 32.26 29.84 31.70 66.8M
2023-03-24 29.66 29.85 29.26 29.80 12.1M
2023-03-23 29.12 29.63 29.09 29.55 10.8M
2023-03-22 29.18 29.38 29.04 29.17 6.9M
2023-03-21 29.40 29.54 29.00 29.17 16.1M
2023-03-20 28.61 29.55 28.27 29.42 24.3M
2023-03-17 28.14 28.79 27.95 28.57 14.2M
2023-03-16 27.80 28.50 27.58 28.03 17.4M
2023-03-15 27.77 27.91 27.27 27.79 18.0M
2023-03-14 27.78 27.81 27.61 27.68 5.4M
2023-03-13 27.74 27.89 27.50 27.66 6.4M
2023-03-10 27.68 27.74 27.50 27.72 4.1M
2023-03-09 27.80 27.83 27.64 27.72 4.1M
2023-03-07 27.80 27.91 27.72 27.76 5.5M
2023-03-06 27.90 28.00 27.78 27.88 10.8M
2023-03-03 27.65 27.88 27.65 27.81 4.9M
2023-03-02 28.10 28.15 27.43 27.64 12.1M
2023-03-01 28.05 28.15 27.80 28.11 6.2M
2023-02-28 27.66 28.00 27.54 27.94 7.7M
2023-02-27 27.00 27.65 26.95 27.65 5.8M
2023-02-24 27.12 27.29 27.04 27.16 2.4M
2023-02-22 27.39 27.39 26.92 27.12 5.3M
2023-02-21 27.00 27.40 26.89 27.36 5.8M
2023-02-20 26.88 27.13 26.66 27.00 5.9M
2023-02-17 27.05 27.24 26.81 26.89 4.3M
2023-02-16 27.09 27.42 26.70 27.05 7.0M
2023-02-15 27.47 27.58 26.21 26.78 12.6M
2023-02-14 27.93 27.96 27.56 27.62 5.7M
2023-02-13 27.85 28.02 27.78 27.91 2.9M
2023-02-10 27.91 27.99 27.78 27.85 3.2M
2023-02-09 27.59 28.07 27.56 28.00 6.8M
2023-02-08 28.15 28.22 27.25 27.64 15.2M
2023-02-07 28.15 28.28 27.98 28.06 6.7M
2023-02-06 28.20 28.27 27.92 28.05 10.9M
2023-02-03 28.30 28.30 27.83 28.10 6.0M
2023-02-02 28.02 28.53 27.97 28.25 8.5M
2023-02-01 28.10 28.20 27.94 28.07 4.5M
2023-01-31 28.10 28.29 27.90 28.14 5.5M
2023-01-30 28.60 28.60 27.77 28.06 12.1M
2023-01-27 27.08 28.15 27.03 28.12 25.3M
2023-01-26 27.12 27.14 26.96 27.05 4.1M
2023-01-25 27.04 27.10 26.64 27.06 8.9M
2023-01-24 27.00 27.15 26.81 27.00 9.1M
2023-01-23 26.90 27.00 26.78 26.99 5.5M
2023-01-20 26.57 26.75 26.43 26.67 5.2M
2023-01-19 26.80 27.00 26.32 26.57 8.4M
2023-01-18 26.54 27.07 26.40 26.84 9.5M
2023-01-17 26.84 27.19 26.19 26.54 11.5M
2023-01-16 26.37 26.92 26.31 26.85 12.4M
2023-01-13 26.05 26.36 25.88 26.26 9.0M
2023-01-12 26.40 26.40 25.96 26.00 7.8M
2023-01-11 25.95 26.37 25.75 26.36 7.4M
2023-01-10 26.00 26.00 25.60 25.87 6.5M
2023-01-09 26.01 26.14 25.92 26.03 5.4M
2023-01-06 26.03 26.09 25.96 26.01 2.3M
2023-01-05 26.01 26.15 25.97 26.03 3.7M
2023-01-04 26.14 26.22 25.95 26.06 3.9M
2023-01-03 26.20 26.24 25.96 26.14 3.4M