TNS energo Voronezh Pref (VRSB_p)

VRSB_p
🏛️ Federación Rusa →
134.20
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 49.80 52.80 49.00 49.20 0.0M
2021-12-29 51.00 51.00 49.40 49.60 0.0M
2021-12-28 50.40 52.40 49.40 50.00 0.0M
2021-12-27 50.60 52.60 48.20 49.60 0.0M
2021-12-24 55.20 55.60 49.00 50.40 0.0M
2021-12-23 50.60 58.80 49.60 53.40 0.1M
2021-12-22 50.60 50.60 48.40 49.00 0.0M
2021-12-21 48.00 50.20 47.60 49.60 0.0M
2021-12-20 49.80 49.80 48.20 49.80 0.0M
2021-12-17 50.20 50.40 49.20 50.40 0.0M
2021-12-16 50.80 52.00 49.60 51.00 0.0M
2021-12-15 50.00 52.00 50.00 51.40 0.0M
2021-12-14 50.00 51.40 48.80 51.40 0.0M
2021-12-13 53.40 53.80 49.60 50.40 0.0M
2021-12-10 52.80 52.80 52.40 52.40 0.0M
2021-12-09 56.60 56.60 52.60 53.00 0.0M
2021-12-08 55.60 58.00 52.00 55.80 0.0M
2021-12-07 46.40 59.80 46.40 53.40 0.1M
2021-12-06 52.80 52.80 47.20 48.20 0.0M
2021-12-03 53.20 54.40 52.40 52.40 0.0M
2021-12-02 55.40 56.40 53.00 53.60 0.0M
2021-12-01 57.80 57.80 56.00 56.00 0.0M
2021-11-30 58.60 58.80 56.40 57.80 0.0M
2021-11-29 55.60 57.40 55.60 57.40 0.0M
2021-11-26 59.80 59.80 55.80 55.80 0.0M
2021-11-25 56.20 59.60 56.20 59.60 0.0M
2021-11-24 58.00 58.00 55.60 57.00 0.0M
2021-11-23 59.60 60.00 57.60 58.60 0.0M
2021-11-22 61.20 62.80 58.80 59.60 0.0M
2021-11-19 60.00 63.60 60.00 61.20 0.0M
2021-11-18 63.20 64.80 58.60 62.40 0.0M
2021-11-17 65.60 65.80 63.00 63.20 0.0M
2021-11-16 70.00 70.00 64.80 64.80 0.0M
2021-11-15 70.00 72.40 67.00 68.20 0.0M
2021-11-12 59.20 79.60 59.20 70.00 0.2M
2021-11-11 64.60 65.60 58.20 59.60 0.0M
2021-11-10 66.00 66.00 64.40 65.80 0.0M
2021-11-09 68.60 71.00 65.60 66.40 0.0M
2021-11-08 70.00 70.60 66.00 70.00 0.0M
2021-11-05 72.20 74.00 68.20 70.80 0.1M
2021-11-03 66.60 74.00 66.60 72.00 0.1M
2021-11-02 68.20 68.40 65.80 68.00 0.0M
2021-11-01 66.40 71.40 66.20 68.20 0.0M
2021-10-29 65.20 67.80 63.20 67.80 0.0M
2021-10-28 67.80 67.80 62.60 65.20 0.0M
2021-10-27 68.00 70.00 65.80 67.40 0.0M
2021-10-26 68.40 73.20 67.40 67.40 0.1M
2021-10-25 64.80 71.80 64.80 67.80 0.0M
2021-10-22 71.00 75.80 61.00 68.40 0.1M
2021-10-21 75.60 77.40 68.60 69.80 0.1M
2021-10-20 61.60 79.40 61.60 73.80 0.5M
2021-10-19 59.40 63.60 56.20 61.60 0.0M
2021-10-18 60.00 64.00 56.40 59.20 0.1M
2021-10-15 65.20 65.20 56.40 59.20 0.1M
2021-10-14 68.40 71.80 63.40 64.60 0.1M
2021-10-13 72.00 76.00 61.40 67.80 0.3M
2021-10-12 59.40 75.60 59.20 71.00 0.8M
2021-10-11 60.80 70.80 56.00 58.60 0.3M
2021-10-08 62.20 79.60 56.80 58.80 0.6M
2021-10-07 42.60 59.20 42.60 59.20 0.5M
2021-10-06 42.40 42.80 42.00 42.40 0.0M
2021-10-05 42.80 43.40 42.00 42.40 0.0M
2021-10-04 42.40 42.80 42.40 42.80 0.0M
2021-10-01 42.80 43.60 41.00 42.40 0.0M
2021-09-30 42.00 44.00 42.00 43.00 0.0M
2021-09-29 42.00 42.40 41.80 41.80 0.0M
2021-09-28 42.40 42.40 42.00 42.20 0.0M
2021-09-27 42.80 42.80 42.20 42.40 0.0M
2021-09-24 43.40 45.40 41.40 42.80 0.0M
2021-09-23 46.00 46.40 43.00 43.40 0.0M
2021-09-22 43.00 47.00 43.00 45.80 0.0M
2021-09-21 44.40 49.00 41.40 42.80 0.1M
2021-09-20 43.00 55.00 41.40 46.00 0.4M
2021-09-17 42.60 42.80 42.60 42.80 0.0M
2021-09-16 43.00 43.00 42.80 43.00 0.0M
2021-09-15 43.00 43.20 42.60 43.00 0.0M
2021-09-14 43.00 43.60 42.80 43.20 0.0M
2021-09-13 43.60 46.40 42.40 43.00 0.1M
2021-09-10 43.20 44.40 43.20 44.00 0.0M
2021-09-09 43.60 44.20 43.60 44.20 0.0M
2021-09-08 44.00 44.00 43.80 44.00 0.0M
2021-09-07 44.80 45.00 43.00 44.00 0.0M
2021-09-06 42.60 44.00 42.60 43.80 0.0M
2021-09-03 44.20 44.80 42.40 44.00 0.0M
2021-09-02 42.60 44.00 42.60 44.00 0.0M
2021-09-01 42.40 44.00 42.40 44.00 0.0M
2021-08-31 43.40 43.60 42.20 43.20 0.0M
2021-08-30 41.80 43.00 41.60 43.00 0.0M
2021-08-27 41.40 41.80 41.40 41.80 0.0M
2021-08-26 41.40 42.60 41.40 41.80 0.0M
2021-08-25 41.20 41.20 41.20 41.20 0.0M
2021-08-24 41.20 41.40 41.20 41.40 0.0M
2021-08-23 41.20 41.80 41.00 41.20 0.0M
2021-08-20 41.40 41.40 40.80 41.20 0.0M
2021-08-19 43.00 43.00 40.00 41.80 0.0M
2021-08-18 42.20 45.00 42.00 43.00 0.0M
2021-08-17 42.00 42.20 42.00 42.20 0.0M
2021-08-16 41.80 42.20 41.80 42.20 0.0M
2021-08-11 42.00 42.20 41.80 42.20 0.0M
2021-08-10 42.00 42.20 41.80 42.20 0.0M
2021-08-09 42.00 42.20 42.00 42.20 0.0M
2021-08-06 42.20 42.20 41.80 42.20 0.0M
2021-08-05 42.20 42.20 41.80 42.20 0.0M
2021-08-03 42.00 42.00 42.00 42.00 0.0M
2021-08-02 42.00 42.20 42.00 42.20 0.0M
2021-07-30 42.20 42.60 41.80 42.40 0.0M
2021-07-29 41.60 42.00 41.60 42.00 0.0M
2021-07-27 42.20 42.20 41.80 42.00 0.0M
2021-07-26 41.80 42.00 41.80 42.00 0.0M
2021-07-23 42.20 42.20 42.20 42.20 0.0M
2021-07-19 42.20 42.20 41.80 42.20 0.0M
2021-07-16 42.20 42.20 41.80 42.20 0.0M
2021-07-15 42.40 43.00 41.80 42.20 0.0M
2021-07-14 42.60 42.60 42.20 42.60 0.0M
2021-07-13 42.20 42.60 42.00 42.60 0.0M
2021-07-12 41.80 42.20 41.80 42.20 0.0M
2021-07-09 42.20 42.20 42.20 42.20 0.0M
2021-07-08 42.00 42.00 42.00 42.00 0.0M
2021-07-07 41.80 41.80 41.80 41.80 0.0M
2021-07-05 41.80 42.20 41.80 42.20 0.0M
2021-07-01 41.80 42.20 41.80 42.20 0.0M
2021-06-30 42.20 42.20 42.20 42.20 0.0M
2021-06-29 41.80 42.20 41.80 42.20 0.0M
2021-06-28 42.20 42.20 41.80 41.80 0.0M
2021-06-25 41.80 42.00 41.80 42.00 0.0M
2021-06-24 42.00 42.00 41.60 41.80 0.0M
2021-06-23 42.00 42.40 42.00 42.40 0.0M
2021-06-22 42.40 42.40 42.40 42.40 0.0M
2021-06-21 42.20 42.40 42.00 42.20 0.0M
2021-06-18 42.60 42.80 42.00 42.20 0.0M
2021-06-17 42.60 43.00 42.60 42.80 0.0M
2021-06-16 42.60 43.00 42.40 43.00 0.0M
2021-06-15 43.00 43.20 42.60 43.00 0.0M
2021-06-14 42.80 43.20 42.80 43.20 0.0M
2021-06-11 42.20 43.40 41.80 42.80 0.0M
2021-06-10 41.60 44.20 41.60 42.20 0.0M
2021-06-09 41.40 41.60 41.20 41.60 0.0M
2021-06-08 41.40 42.40 41.40 41.80 0.0M
2021-06-07 41.40 41.60 41.40 41.60 0.0M
2021-06-04 41.40 41.80 41.40 41.60 0.0M
2021-06-03 41.40 41.60 41.40 41.60 0.0M
2021-06-02 41.40 41.60 41.40 41.60 0.0M
2021-06-01 41.80 41.80 41.40 41.40 0.0M
2021-05-31 41.80 41.80 41.40 41.80 0.0M
2021-05-28 41.80 41.80 41.80 41.80 0.0M
2021-05-27 41.60 41.80 41.40 41.80 0.0M
2021-05-26 41.40 41.80 41.40 41.80 0.0M
2021-05-25 41.60 41.80 41.40 41.80 0.0M
2021-05-24 42.00 42.20 41.40 41.80 0.0M
2021-05-21 41.80 42.40 41.80 42.40 0.0M
2021-05-20 42.40 43.00 41.80 41.80 0.0M
2021-05-19 42.40 43.00 42.20 42.80 0.0M
2021-05-18 45.00 45.00 41.00 43.20 0.1M
2021-05-17 41.80 49.40 41.60 48.00 0.1M
2021-05-14 42.00 42.20 41.80 42.20 0.0M
2021-05-13 41.80 41.80 41.80 41.80 0.0M
2021-05-12 42.20 42.20 41.80 42.20 0.0M
2021-05-11 42.20 42.20 41.80 42.00 0.0M
2021-05-10 42.20 42.20 42.20 42.20 0.0M
2021-05-07 42.00 42.20 41.80 41.80 0.0M
2021-05-06 41.80 42.00 41.80 42.00 0.0M
2021-05-05 41.80 41.80 41.80 41.80 0.0M
2021-05-04 41.80 41.80 41.20 41.80 0.0M
2021-04-30 42.50 42.50 41.50 42.50 0.0M
2021-04-29 42.50 43.50 41.00 42.00 0.1M
2021-04-28 42.50 42.50 42.00 42.50 0.0M
2021-04-27 42.50 43.00 41.50 42.50 0.0M
2021-04-26 42.00 42.50 42.00 42.50 0.0M
2021-04-23 42.50 42.50 41.50 42.00 0.0M
2021-04-22 42.00 42.50 42.00 42.50 0.0M
2021-04-21 42.00 42.50 41.50 42.00 0.0M
2021-04-20 42.50 42.50 42.50 42.50 0.0M
2021-04-19 42.00 42.50 42.00 42.50 0.0M
2021-04-16 42.50 43.00 42.00 42.50 0.0M
2021-04-15 43.00 43.00 42.00 43.00 0.0M
2021-04-13 42.50 43.00 42.00 43.00 0.0M
2021-04-12 42.00 43.00 42.00 43.00 0.0M
2021-04-09 42.50 42.50 42.00 42.50 0.0M
2021-04-08 43.00 43.00 42.50 42.50 0.0M
2021-04-07 42.50 43.00 42.00 43.00 0.0M
2021-04-06 42.00 42.50 42.00 42.50 0.0M
2021-04-05 42.50 42.50 42.00 42.50 0.0M
2021-04-02 42.50 42.50 42.00 42.50 0.0M
2021-04-01 42.50 42.50 42.50 42.50 0.0M
2021-03-31 42.50 42.50 42.50 42.50 0.0M
2021-03-30 42.50 42.50 42.00 42.00 0.0M
2021-03-29 42.00 42.50 41.50 42.50 0.0M
2021-03-26 42.00 42.50 42.00 42.50 0.0M
2021-03-25 42.00 42.50 42.00 42.50 0.0M
2021-03-24 42.50 42.50 42.00 42.50 0.0M
2021-03-23 42.50 44.00 41.00 42.50 0.0M
2021-03-22 42.00 42.50 42.00 42.50 0.0M
2021-03-19 42.50 42.50 42.50 42.50 0.0M
2021-03-18 42.50 42.50 42.00 42.50 0.0M
2021-03-17 42.00 42.50 41.50 42.50 0.0M
2021-03-16 42.50 42.50 41.50 42.00 0.0M
2021-03-15 42.00 42.50 42.00 42.50 0.0M
2021-03-12 41.50 42.00 41.00 42.00 0.0M
2021-03-11 42.00 42.00 42.00 42.00 0.0M
2021-03-10 42.00 42.50 41.50 42.00 0.0M
2021-03-09 42.50 42.50 42.00 42.50 0.0M
2021-03-05 42.00 42.50 42.00 42.50 0.0M
2021-03-04 43.00 43.00 42.00 42.50 0.0M
2021-03-03 43.00 43.50 42.50 43.00 0.0M
2021-03-02 43.00 43.50 43.00 43.50 0.0M
2021-03-01 42.50 43.00 42.50 43.00 0.0M
2021-02-26 43.50 43.50 42.50 43.00 0.0M
2021-02-25 43.50 44.00 43.00 43.50 0.0M
2021-02-24 43.50 44.00 43.00 44.00 0.0M
2021-02-22 45.00 45.00 42.50 43.00 0.0M
2021-02-20 44.50 51.00 43.00 44.50 0.3M
2021-02-19 44.00 50.00 43.50 44.00 0.0M
2021-02-18 44.00 44.00 43.50 44.00 0.0M
2021-02-17 43.00 44.00 42.50 44.00 0.0M
2021-02-16 44.00 44.00 44.00 44.00 0.0M
2021-02-15 43.50 44.00 43.50 44.00 0.0M
2021-02-12 44.00 44.00 43.00 43.50 0.0M
2021-02-11 44.00 45.50 43.50 44.50 0.0M
2021-02-10 44.50 45.00 44.50 45.00 0.0M
2021-02-09 43.50 45.00 43.50 45.00 0.0M
2021-02-08 44.00 44.50 44.00 44.50 0.0M
2021-02-05 43.50 44.50 43.50 44.50 0.0M
2021-02-04 43.50 44.00 43.50 44.00 0.0M
2021-02-03 44.50 44.50 43.50 44.50 0.0M
2021-02-02 44.50 44.50 43.50 43.50 0.0M
2021-02-01 43.00 44.50 43.00 44.50 0.0M
2021-01-29 44.00 44.50 43.00 44.00 0.0M
2021-01-28 44.00 44.50 43.50 44.00 0.0M
2021-01-27 44.00 44.50 43.50 44.00 0.0M
2021-01-26 44.00 45.00 43.50 44.50 0.0M
2021-01-25 43.50 44.00 43.00 44.00 0.0M
2021-01-22 43.50 44.00 43.00 43.50 0.0M
2021-01-21 44.50 45.00 43.50 44.00 0.0M
2021-01-20 44.00 46.00 43.00 44.50 0.0M
2021-01-19 43.50 45.00 42.50 45.00 0.0M
2021-01-18 43.50 43.50 43.50 43.50 0.0M
2021-01-15 44.00 44.00 43.00 43.50 0.0M
2021-01-14 42.50 43.50 42.50 43.50 0.0M
2021-01-13 43.50 43.50 43.00 43.50 0.0M
2021-01-12 43.00 44.00 42.50 43.50 0.0M
2021-01-11 43.00 43.00 42.50 43.00 0.0M
2021-01-08 43.00 43.00 42.50 43.00 0.0M
2021-01-06 42.00 43.00 42.00 42.50 0.0M
2021-01-05 43.00 43.00 42.00 43.00 0.0M
2021-01-04 42.50 43.00 41.50 42.50 0.0M