TNS energo Mari El Pref (MISB_p)

MISB_p
🏛️ Federación Rusa →
48.70
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
2025-09-29 49.00 51.20 48.30 48.70 0.0M
2025-09-28 49.00 49.10 49.00 49.00 0.0M
2025-09-26 48.80 49.00 48.10 49.00 0.0M
2025-09-25 49.50 49.50 48.50 48.80 0.0M
2025-09-24 48.90 49.90 47.30 49.00 0.0M
2025-09-23 48.70 49.90 48.20 49.00 0.0M
2025-09-22 49.60 49.90 47.50 48.20 0.0M
2025-09-19 51.00 51.10 49.70 49.90 0.0M
2025-09-18 51.30 51.30 49.50 50.50 0.0M
2025-09-17 51.50 52.20 50.50 51.20 0.0M
2025-09-16 53.20 53.20 51.10 52.30 0.0M
2025-09-15 53.10 54.30 53.00 53.00 0.0M
2025-09-14 53.10 53.50 53.10 53.50 0.0M
2025-09-12 53.40 53.40 52.90 53.20 0.0M
2025-09-11 52.80 54.30 52.80 53.00 0.0M
2025-09-10 52.80 52.80 51.20 52.80 0.0M
2025-09-09 52.00 53.20 51.50 53.00 0.0M
2025-09-08 49.30 51.80 49.30 51.70 0.0M
2025-09-07 49.30 50.50 49.40 49.50 0.0M
2025-09-06 49.30 49.40 49.30 49.40 0.0M
2025-09-05 49.60 49.90 48.90 49.20 0.0M
2025-09-04 49.70 49.80 48.60 48.80 0.0M
2025-09-03 49.00 49.90 48.90 48.90 0.0M
2025-09-02 49.50 49.50 48.00 48.80 0.0M
2025-09-01 49.90 49.90 49.00 49.00 0.0M
2025-08-29 47.90 49.80 47.90 49.40 0.0M
2025-08-28 48.00 48.60 47.90 48.00 0.0M
2025-08-27 50.00 50.00 47.80 48.70 0.0M
2025-08-26 48.60 50.50 48.40 49.00 0.0M
2025-08-25 46.50 49.30 45.90 48.40 0.0M
2025-08-22 47.60 48.20 46.20 46.20 0.0M
2025-08-21 49.20 49.20 47.50 47.60 0.0M
2025-08-20 49.60 50.00 48.20 48.50 0.0M
2025-08-19 48.80 49.60 48.00 49.60 0.0M
2025-08-18 47.90 49.10 47.80 47.80 0.0M
2025-08-15 47.50 48.00 47.40 47.40 0.0M
2025-08-14 47.80 48.30 47.80 48.10 0.0M
2025-08-13 48.40 48.40 48.10 48.40 0.0M
2025-08-12 48.10 48.70 48.00 48.00 0.0M
2025-08-11 48.40 48.60 47.80 48.60 0.0M
2025-08-08 48.60 48.80 47.70 47.70 0.0M
2025-08-07 47.10 49.30 47.10 47.60 0.0M
2025-08-06 46.00 47.70 45.40 47.70 0.0M
2025-08-05 45.30 47.00 45.00 46.50 0.0M
2025-08-04 44.30 45.40 44.30 45.30 0.0M
2025-08-01 44.90 45.20 44.90 45.00 0.0M
2025-07-31 44.60 44.70 44.10 44.60 0.0M
2025-07-30 45.10 45.50 44.70 44.70 0.0M
2025-07-29 44.40 45.00 44.40 44.60 0.0M
2025-07-28 44.40 45.10 44.40 44.40 0.0M
2025-07-25 45.20 45.40 44.40 44.40 0.0M
2025-07-24 44.20 45.20 44.20 45.20 0.0M
2025-07-23 44.10 45.00 44.10 45.00 0.0M
2025-07-22 44.90 44.90 44.30 44.80 0.0M
2025-07-21 44.90 44.90 44.00 44.30 0.0M
2025-07-18 44.90 44.90 43.90 44.60 0.0M
2025-07-17 45.00 45.00 44.20 44.90 0.0M
2025-07-16 44.80 45.70 44.20 44.50 0.0M
2025-07-15 43.20 45.50 43.00 44.80 0.0M
2025-07-14 42.50 44.10 42.50 43.00 0.0M
2025-07-11 41.10 43.20 40.70 42.50 0.0M
2025-07-10 42.50 44.70 42.00 42.40 0.0M
2025-07-09 44.30 44.30 42.40 42.80 0.0M
2025-07-08 43.70 44.30 42.60 43.50 0.0M
2025-07-07 45.20 45.30 44.30 44.80 0.0M
2025-07-04 47.90 47.90 45.10 45.40 0.1M
2025-07-03 48.20 50.70 47.80 50.50 0.1M
2025-07-02 48.00 48.30 47.20 48.00 0.0M
2025-07-01 47.90 48.50 47.20 47.30 0.0M
2025-06-30 47.70 48.80 47.00 47.20 0.0M
2025-06-27 48.50 48.50 45.10 46.90 0.0M
2025-06-26 49.30 49.30 48.00 48.00 0.0M
2025-06-25 48.70 49.20 47.90 48.30 0.0M
2025-06-24 48.70 49.50 47.80 47.80 0.0M
2025-06-23 48.00 49.90 47.60 48.70 0.0M
2025-06-20 47.90 48.50 46.90 48.00 0.0M
2025-06-19 47.90 48.70 46.10 47.80 0.0M
2025-06-18 47.90 48.60 47.90 48.00 0.0M
2025-06-17 47.80 48.40 47.80 48.30 0.0M
2025-06-16 48.10 49.10 47.60 47.60 0.0M
2025-06-13 48.00 48.70 47.30 48.10 0.0M
2025-06-11 48.60 48.60 48.10 48.50 0.0M
2025-06-10 48.00 49.10 48.00 48.70 0.0M
2025-06-09 48.90 48.90 47.80 47.80 0.0M
2025-06-06 49.70 50.30 49.00 49.00 0.0M
2025-06-05 48.10 49.50 48.10 49.50 0.0M
2025-06-04 49.30 49.30 47.70 48.60 0.0M
2025-06-03 48.70 50.00 48.60 48.60 0.0M
2025-06-02 48.00 48.90 47.10 48.50 0.0M
2025-05-30 49.20 49.80 48.50 48.50 0.0M
2025-05-29 48.90 50.10 48.30 49.20 0.0M
2025-05-28 47.40 48.50 47.40 48.00 0.0M
2025-05-27 47.20 48.50 46.90 47.40 0.0M
2025-05-26 46.60 48.50 46.60 47.20 0.0M
2025-05-23 48.30 48.30 46.50 46.80 0.0M
2025-05-22 50.10 50.60 48.30 48.30 0.0M
2025-05-21 45.20 51.90 45.20 50.50 0.1M
2025-05-20 45.20 47.90 45.00 46.00 0.0M
2025-05-19 45.30 45.30 44.50 44.70 0.0M
2025-05-16 44.60 44.60 44.60 44.60 0.0M
2025-05-15 45.00 45.00 44.80 45.00 0.0M
2025-05-14 45.40 46.00 45.10 45.10 0.0M
2025-05-13 46.30 46.30 45.40 45.70 0.0M
2025-05-12 45.70 46.80 45.60 46.20 0.0M
2025-05-08 45.40 46.70 45.40 45.60 0.0M
2025-05-07 45.40 46.30 44.70 44.70 0.0M
2025-05-06 44.80 46.00 44.80 45.50 0.0M
2025-05-05 43.90 44.30 43.50 44.00 0.0M
2025-05-02 43.50 43.90 42.70 43.70 0.0M
2025-04-30 46.00 46.00 42.10 43.80 0.0M
2025-04-29 46.00 46.40 45.30 45.30 0.0M
2025-04-28 46.20 46.40 45.90 46.40 0.0M
2025-04-25 46.10 46.30 45.60 46.00 0.0M
2025-04-24 45.00 46.30 45.00 46.00 0.0M
2025-04-23 44.70 45.00 44.40 44.90 0.0M
2025-04-22 45.60 45.70 44.10 44.20 0.0M
2025-04-21 44.10 45.70 44.00 45.50 0.0M
2025-04-18 44.40 44.80 44.40 44.80 0.0M
2025-04-17 45.00 45.00 44.20 45.00 0.0M
2025-04-16 44.90 45.10 43.60 45.10 0.0M
2025-04-15 44.70 45.10 44.50 45.10 0.0M
2025-04-14 45.60 45.60 45.00 45.20 0.0M
2025-04-11 45.90 45.90 44.80 44.90 0.0M
2025-04-10 44.70 46.00 44.70 45.10 0.0M
2025-04-09 45.10 45.90 43.00 43.80 0.0M
2025-04-08 47.10 47.10 45.20 46.70 0.0M
2025-04-07 47.30 47.40 41.70 45.80 0.0M
2025-04-04 46.50 48.30 46.50 46.50 0.0M
2025-04-03 47.90 48.20 46.50 46.50 0.0M
2025-04-02 47.50 49.00 46.80 47.50 0.0M
2025-04-01 48.10 49.80 47.30 48.50 0.0M
2025-03-31 48.10 48.80 46.60 47.90 0.0M
2025-03-28 49.00 51.20 47.20 48.00 0.0M
2025-03-27 50.00 50.00 48.30 49.00 0.0M
2025-03-26 50.40 50.50 50.00 50.40 0.0M
2025-03-25 50.60 50.60 50.20 50.40 0.0M
2025-03-24 51.00 51.20 50.30 50.50 0.0M
2025-03-21 51.60 51.70 51.00 51.00 0.0M
2025-03-20 51.70 51.70 51.00 51.00 0.0M
2025-03-19 51.10 51.50 51.10 51.50 0.0M
2025-03-18 51.60 51.70 51.00 51.00 0.0M
2025-03-17 51.00 51.60 50.80 51.40 0.0M
2025-03-14 50.20 51.40 50.00 50.00 0.0M
2025-03-13 50.90 50.90 50.10 50.20 0.0M
2025-03-12 51.30 51.50 51.00 51.50 0.0M
2025-03-11 51.40 52.10 51.20 51.70 0.0M
2025-03-10 51.90 52.40 50.80 52.20 0.0M
2025-03-07 50.70 52.70 50.70 51.10 0.0M
2025-03-06 50.90 51.50 50.60 50.90 0.0M
2025-03-05 53.70 53.70 50.60 50.90 0.0M
2025-03-04 51.40 52.00 50.40 51.40 0.0M
2025-03-03 51.60 51.80 50.20 50.40 0.0M
2025-02-28 51.70 52.30 51.40 51.80 0.0M
2025-02-27 53.20 53.20 51.30 51.40 0.0M
2025-02-26 53.20 53.90 52.30 53.00 0.0M
2025-02-25 54.40 54.50 52.20 53.40 0.1M
2025-02-24 52.50 54.90 52.50 54.30 0.1M
2025-02-21 52.40 53.40 52.00 52.50 0.0M
2025-02-20 52.00 52.50 51.80 52.40 0.0M
2025-02-19 52.20 52.30 51.50 52.00 0.0M
2025-02-18 52.90 53.00 51.60 52.20 0.0M
2025-02-17 52.30 53.80 52.20 52.90 0.0M
2025-02-14 54.00 54.10 50.30 51.70 0.0M
2025-02-13 55.80 55.90 52.80 53.40 0.0M
2025-02-12 53.50 55.70 52.00 53.30 0.1M
2025-02-11 52.70 53.40 52.20 53.40 0.0M
2025-02-10 53.00 53.10 51.00 52.10 0.0M
2025-02-07 52.30 53.80 52.00 52.10 0.0M
2025-02-06 51.00 56.00 48.30 53.20 0.1M
2025-02-05 53.00 53.50 50.00 51.50 0.0M
2025-02-04 55.50 55.50 53.00 53.50 0.0M
2025-02-03 56.20 56.20 54.10 55.10 0.0M
2025-01-31 56.40 56.90 55.70 56.00 0.0M
2025-01-30 56.80 57.40 55.50 56.40 0.0M
2025-01-29 57.30 58.00 56.30 56.90 0.0M
2025-01-28 55.00 57.50 54.20 57.30 0.0M
2025-01-27 57.50 58.20 55.10 55.70 0.0M
2025-01-24 59.80 60.90 57.30 57.40 0.0M
2025-01-23 62.50 63.90 56.90 59.90 0.2M
2025-01-22 62.00 65.30 59.20 62.50 0.3M
2025-01-21 53.60 63.70 50.90 61.50 0.6M
2025-01-20 49.40 53.90 49.40 52.70 0.1M
2025-01-17 45.70 52.00 45.30 49.40 0.3M
2025-01-16 46.30 46.30 44.50 45.20 0.0M
2025-01-15 46.60 46.70 45.00 45.10 0.0M
2025-01-14 46.10 46.50 44.00 45.90 0.0M
2025-01-13 42.60 46.80 42.60 45.20 0.1M
2025-01-10 42.50 42.80 41.20 42.50 0.0M
2025-01-09 43.20 44.80 42.00 42.00 0.0M
2025-01-08 41.80 43.50 41.80 43.00 0.0M
2025-01-06 41.10 42.50 41.00 41.80 0.0M
2025-01-03 41.10 41.20 40.60 40.80 0.0M