Rosseti Lenenergo PJSC Pref (LSNG_p)

LSNG_p
🏛️ Fédération de Russie →
272.00
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-30 212.85 218.80 211.15 214.15 0.2M
2024-12-28 208.50 212.45 208.00 211.15 0.1M
2024-12-27 205.90 209.20 205.45 208.50 0.2M
2024-12-26 203.50 207.00 203.50 205.90 0.2M
2024-12-25 201.30 205.50 200.40 203.50 0.3M
2024-12-24 199.85 206.50 198.25 201.35 0.2M
2024-12-23 202.20 207.00 197.55 199.05 0.3M
2024-12-20 191.85 204.35 191.65 202.25 0.5M
2024-12-19 190.35 194.95 190.00 191.85 0.3M
2024-12-18 188.00 191.75 187.50 190.35 0.1M
2024-12-17 188.20 193.00 186.30 188.00 0.2M
2024-12-16 190.95 192.50 187.05 188.20 0.2M
2024-12-13 186.45 193.00 185.00 190.95 0.3M
2024-12-12 189.05 190.20 186.05 186.45 0.1M
2024-12-11 190.75 191.55 185.10 186.05 0.1M
2024-12-10 191.75 196.80 189.00 190.40 0.1M
2024-12-09 189.00 193.25 188.70 192.00 0.1M
2024-12-06 189.10 189.80 187.00 188.55 0.1M
2024-12-05 187.70 189.80 185.05 189.10 0.1M
2024-12-04 187.85 190.85 186.10 187.00 0.1M
2024-12-03 191.90 192.45 183.10 186.85 0.2M
2024-12-02 188.35 191.45 188.35 191.25 0.1M
2024-11-29 186.85 189.35 185.80 187.85 0.1M
2024-11-28 190.00 191.00 184.25 185.15 0.2M
2024-11-27 187.80 191.00 184.00 186.85 0.3M
2024-11-26 190.00 192.40 187.30 187.85 0.2M
2024-11-25 191.85 192.95 189.15 190.70 0.1M
2024-11-22 192.10 194.40 192.10 193.05 0.1M
2024-11-21 193.45 194.50 190.65 191.55 0.1M
2024-11-20 195.00 196.80 191.15 192.65 0.1M
2024-11-19 199.75 199.75 192.90 194.30 0.2M
2024-11-18 197.00 201.35 194.30 199.90 0.2M
2024-11-15 196.40 197.70 194.30 197.15 0.2M
2024-11-14 198.55 199.70 196.10 196.20 0.1M
2024-11-13 200.55 202.20 198.00 199.70 0.2M
2024-11-12 205.50 206.35 200.25 201.35 0.2M
2024-11-11 206.75 209.70 201.30 205.50 0.5M
2024-11-08 204.30 208.00 202.90 206.15 0.6M
2024-11-07 197.50 204.00 196.35 201.95 0.2M
2024-11-06 196.10 199.15 195.35 198.00 0.3M
2024-11-05 191.75 196.65 191.40 194.30 0.1M
2024-11-02 190.20 191.95 190.05 190.60 0.0M
2024-11-01 191.85 193.50 185.20 190.15 0.4M
2024-10-31 194.65 194.65 191.60 191.70 0.1M
2024-10-30 191.00 195.95 190.30 195.20 0.2M
2024-10-29 188.50 191.70 188.00 190.90 0.2M
2024-10-28 192.95 193.45 187.00 188.50 0.2M
2024-10-25 196.15 198.10 191.95 193.60 0.3M
2024-10-24 193.15 198.00 193.10 196.15 0.1M
2024-10-23 193.50 196.05 193.50 193.70 0.1M
2024-10-22 196.85 197.10 194.00 194.60 0.1M
2024-10-21 198.75 198.75 196.50 196.80 0.1M
2024-10-18 199.65 200.00 196.25 197.15 0.1M
2024-10-17 198.30 201.85 198.30 198.80 0.1M
2024-10-16 199.90 202.50 198.60 199.65 0.1M
2024-10-15 198.00 200.00 197.30 199.90 0.1M
2024-10-14 195.65 198.95 193.30 197.30 0.1M
2024-10-11 195.70 196.65 193.65 195.25 0.1M
2024-10-10 196.00 198.15 195.65 195.65 0.1M
2024-10-09 198.00 198.35 195.00 195.55 0.1M
2024-10-08 197.90 199.65 196.20 198.40 0.1M
2024-10-07 199.00 203.80 197.00 198.10 0.2M
2024-10-04 199.80 201.35 198.85 200.25 0.1M
2024-10-03 197.25 202.00 196.00 199.80 0.2M
2024-10-02 195.95 203.00 194.40 196.85 0.7M
2024-10-01 196.00 196.15 192.40 193.75 0.2M
2024-09-30 195.15 195.95 194.00 194.80 0.2M
2024-09-27 193.20 194.60 192.85 193.85 0.1M
2024-09-26 196.45 196.45 191.50 192.55 0.2M
2024-09-25 198.30 199.70 192.50 194.70 0.2M
2024-09-24 200.45 202.75 194.75 196.90 0.2M
2024-09-23 198.00 200.45 197.80 200.05 0.2M
2024-09-20 194.75 198.70 194.10 197.60 0.2M
2024-09-19 195.30 197.05 191.45 194.75 0.2M
2024-09-18 199.00 199.00 194.80 195.10 0.2M
2024-09-17 197.20 199.85 194.40 197.00 0.2M
2024-09-16 195.45 198.00 193.65 197.00 0.2M
2024-09-13 189.90 196.00 185.00 193.25 0.4M
2024-09-12 193.55 193.55 188.15 189.90 0.2M
2024-09-11 194.80 197.15 192.00 195.00 0.1M
2024-09-10 201.85 202.90 192.55 194.80 0.2M
2024-09-09 192.70 202.70 191.60 198.10 0.4M
2024-09-06 196.00 195.85 190.40 191.30 0.3M
2024-09-05 196.00 203.65 192.10 193.75 0.6M
2024-09-04 182.75 192.90 182.75 192.30 0.4M
2024-09-03 182.00 187.90 182.00 182.50 0.4M
2024-09-02 185.10 188.30 180.00 181.50 1.2M
2024-08-30 192.70 193.45 184.95 185.10 0.8M
2024-08-29 196.00 197.10 190.20 192.50 0.6M
2024-08-28 199.80 200.95 194.00 196.50 0.9M
2024-08-27 205.20 205.50 196.55 199.80 0.8M
2024-08-26 202.65 208.10 201.00 201.65 0.6M
2024-08-23 204.50 207.45 199.25 200.25 0.8M
2024-08-22 209.60 212.00 200.50 204.25 2.3M
2024-08-21 208.15 211.95 204.20 209.50 0.9M
2024-08-20 214.75 216.90 206.45 208.00 1.0M
2024-08-19 220.05 220.90 214.50 214.60 0.2M
2024-08-16 224.45 226.50 220.90 220.95 0.1M
2024-08-15 221.75 224.95 220.35 223.75 0.2M
2024-08-14 225.05 229.25 221.35 222.00 0.3M
2024-08-13 219.95 227.90 218.10 227.55 0.7M
2024-08-12 218.05 219.90 216.75 218.90 0.3M
2024-08-09 214.20 221.00 213.60 218.85 1.4M
2024-08-08 214.20 212.10 209.20 209.75 0.1M
2024-08-07 209.35 212.00 206.65 211.35 0.1M
2024-08-06 206.40 210.15 206.65 209.35 0.1M
2024-08-05 206.40 209.40 203.80 206.90 0.3M
2024-08-02 210.90 211.30 208.40 210.55 0.2M
2024-08-01 208.10 213.70 208.10 211.95 0.1M
2024-07-31 207.80 210.70 207.40 210.30 0.1M
2024-07-30 207.80 208.80 201.05 208.55 0.2M
2024-07-29 208.00 208.00 200.95 203.30 0.3M
2024-07-26 212.60 215.00 204.50 207.70 0.5M
2024-07-25 203.00 212.85 203.00 212.60 0.5M
2024-07-24 201.10 206.20 200.60 205.35 0.2M
2024-07-23 202.75 204.10 201.10 201.10 0.1M
2024-07-22 202.75 206.00 202.40 202.75 0.1M
2024-07-19 205.00 207.00 203.50 204.40 0.2M
2024-07-18 203.15 205.95 201.50 205.00 0.1M
2024-07-17 205.50 207.30 202.65 203.15 0.1M
2024-07-16 201.50 209.00 197.70 205.35 0.3M
2024-07-15 209.75 209.75 200.35 200.55 0.2M
2024-07-12 207.25 209.35 205.20 208.65 0.1M
2024-07-11 198.25 205.25 199.55 204.70 0.3M
2024-07-10 198.25 202.95 197.80 199.40 0.3M
2024-07-09 206.40 207.00 201.25 201.60 0.4M
2024-07-08 208.30 208.85 205.30 206.40 0.2M
2024-07-05 206.55 209.90 205.10 208.20 0.5M
2024-07-04 211.00 213.10 206.10 206.85 0.8M
2024-07-03 206.75 215.00 206.75 211.60 1.6M
2024-07-02 196.65 208.55 197.25 205.75 3.7M
2024-07-01 196.65 221.60 218.10 218.50 1.3M
2024-06-28 221.10 223.00 216.40 221.05 0.6M
2024-06-27 224.10 224.95 218.25 220.30 0.3M
2024-06-26 224.10 226.00 223.55 224.30 0.0M
2024-06-24 218.50 219.50 217.85 219.30 0.0M
2024-06-14 225.95 231.00 225.95 229.45 0.4M
2024-06-13 222.30 226.75 217.50 226.00 0.3M
2024-06-11 227.00 231.00 222.00 227.00 0.3M
2024-06-10 232.00 232.30 225.10 227.45 0.4M
2024-06-07 223.70 231.00 223.70 230.80 0.5M
2024-06-06 225.00 225.95 221.80 225.95 0.2M
2024-06-05 226.75 227.00 223.05 225.55 0.3M
2024-06-04 221.00 226.30 220.60 225.65 0.4M
2024-06-03 221.55 224.95 214.60 220.70 0.6M
2024-05-31 218.20 222.65 215.20 217.50 0.6M
2024-05-30 223.00 226.00 219.30 220.00 0.3M
2024-05-29 221.25 227.15 217.80 223.00 0.7M
2024-05-28 216.70 222.65 214.50 220.85 0.4M
2024-05-27 220.45 223.80 215.15 216.65 0.3M
2024-05-24 224.00 224.70 215.20 220.40 0.6M
2024-05-23 219.00 224.35 218.90 224.00 0.8M
2024-05-22 211.75 219.90 210.60 219.00 0.7M
2024-05-21 209.50 211.55 207.50 210.25 0.4M
2024-05-20 214.50 216.90 208.10 209.10 0.9M
2024-05-17 217.20 219.35 207.70 214.60 1.6M
2024-05-16 216.90 217.50 213.30 217.20 0.3M
2024-05-15 217.95 219.35 215.35 216.60 0.3M
2024-05-14 216.90 221.40 216.00 217.95 0.9M
2024-05-13 213.50 218.25 213.50 216.40 0.3M
2024-05-10 216.50 216.50 212.80 213.45 0.2M
2024-05-08 217.50 217.85 212.65 214.85 0.4M
2024-05-07 218.60 220.90 215.00 217.00 0.8M
2024-05-06 207.15 216.70 207.15 216.55 1.2M
2024-05-03 204.90 207.95 204.95 206.40 0.4M
2024-05-02 201.45 205.70 201.30 204.75 0.4M
2024-04-30 201.15 202.85 201.15 201.55 0.1M
2024-04-29 202.40 203.60 201.15 201.45 0.1M
2024-04-27 200.65 202.45 199.50 202.35 0.1M
2024-04-26 200.25 201.00 197.10 200.60 0.2M
2024-04-25 201.00 201.40 199.15 200.30 0.1M
2024-04-24 201.20 201.20 198.05 199.45 0.2M
2024-04-23 201.65 203.15 200.25 200.55 0.1M
2024-04-22 205.00 205.10 201.00 201.65 0.1M
2024-04-19 204.70 204.95 202.15 203.35 0.2M
2024-04-18 204.00 204.40 200.50 203.95 0.2M
2024-04-17 201.60 204.65 200.30 204.00 0.3M
2024-04-16 198.00 202.80 197.60 201.05 0.4M
2024-04-15 197.50 198.15 196.75 197.75 0.1M
2024-04-12 198.30 198.75 197.20 197.50 0.1M
2024-04-11 198.80 199.00 197.10 198.05 0.1M
2024-04-10 196.30 198.65 195.80 198.60 0.1M
2024-04-09 199.95 200.30 195.80 196.60 0.2M
2024-04-08 198.50 199.85 197.75 199.85 0.1M
2024-04-05 198.00 198.95 195.75 197.30 0.1M
2024-04-04 198.95 199.30 197.60 198.60 0.1M
2024-04-03 199.30 199.60 197.60 198.50 0.1M
2024-04-02 196.95 199.40 195.40 199.05 0.3M
2024-04-01 195.00 197.65 195.00 196.55 0.2M
2024-03-29 196.10 196.65 194.80 195.35 0.1M
2024-03-28 193.80 196.15 193.80 196.10 0.1M
2024-03-27 196.50 196.50 194.10 194.10 0.1M
2024-03-26 193.65 196.75 193.30 195.40 0.2M
2024-03-25 192.00 193.70 190.20 193.45 0.1M
2024-03-22 192.45 197.25 191.35 191.95 0.5M
2024-03-21 191.50 192.50 190.95 191.90 0.3M
2024-03-20 194.75 194.75 189.70 191.00 0.5M
2024-03-19 195.00 197.60 192.40 193.40 0.7M
2024-03-18 203.10 203.60 196.20 197.00 0.6M
2024-03-15 202.40 203.15 200.20 201.50 0.1M
2024-03-14 202.40 202.80 200.35 202.40 0.1M
2024-03-13 204.05 204.35 202.40 202.50 0.1M
2024-03-12 203.10 205.20 201.60 204.05 0.1M
2024-03-11 202.35 205.25 202.00 203.05 0.1M
2024-03-07 203.00 204.45 201.00 201.70 0.1M
2024-03-06 205.10 205.10 203.00 203.00 0.1M
2024-03-05 205.00 205.95 202.05 204.75 0.1M
2024-03-04 201.00 205.80 201.00 204.25 0.3M
2024-03-01 201.00 202.35 200.35 201.00 0.1M
2024-02-29 200.80 200.80 198.45 200.80 0.1M
2024-02-28 201.45 203.00 199.90 200.70 0.1M
2024-02-27 203.20 203.80 201.00 201.45 0.1M
2024-02-26 203.00 204.75 200.95 202.40 0.1M
2024-02-22 198.20 200.30 197.75 198.60 0.1M
2024-02-21 201.00 201.00 194.20 197.95 0.3M
2024-02-20 202.00 203.05 201.20 201.60 0.1M
2024-02-19 204.00 204.60 202.25 202.90 0.2M
2024-02-16 211.60 212.00 201.00 201.50 0.7M
2024-02-15 213.00 213.30 210.55 211.65 0.2M
2024-02-14 209.90 213.90 209.75 212.70 0.5M
2024-02-13 207.70 210.00 207.00 210.00 0.3M
2024-02-12 206.70 207.75 205.85 207.10 0.1M
2024-02-09 207.20 207.25 206.00 206.55 0.1M
2024-02-08 208.00 208.95 206.70 207.25 0.1M
2024-02-07 207.20 209.25 207.05 207.50 0.1M
2024-02-06 208.00 208.55 206.30 207.30 0.1M
2024-02-05 206.70 208.30 205.60 207.75 0.1M
2024-02-02 206.90 207.50 206.00 206.25 0.1M
2024-02-01 206.50 207.85 205.55 206.90 0.1M
2024-01-31 207.20 207.65 205.15 206.35 0.1M
2024-01-30 209.00 209.85 207.00 207.50 0.1M
2024-01-29 208.85 209.75 207.90 208.45 0.1M
2024-01-26 208.00 209.30 206.80 207.60 0.1M
2024-01-25 207.50 210.05 206.55 207.15 0.2M
2024-01-24 206.10 210.90 205.45 208.25 0.4M
2024-01-23 205.00 206.45 204.75 205.15 0.1M
2024-01-22 205.40 206.70 205.05 205.20 0.1M
2024-01-19 206.80 206.80 204.90 205.40 0.1M
2024-01-18 205.20 208.70 205.20 206.60 0.2M
2024-01-17 205.70 206.40 204.15 205.10 0.1M
2024-01-16 205.95 205.95 203.00 205.70 0.1M
2024-01-15 208.45 208.95 205.40 205.95 0.2M
2024-01-12 201.00 209.00 200.20 208.45 0.4M
2024-01-11 202.40 204.25 200.30 200.80 0.1M
2024-01-10 204.40 205.40 201.50 204.40 0.2M
2024-01-09 195.00 206.95 194.30 204.60 0.6M
2024-01-08 196.00 196.95 192.50 194.40 0.2M
2024-01-05 191.50 194.25 190.50 192.50 0.2M
2024-01-04 189.90 191.80 188.85 190.95 0.1M
2024-01-03 188.50 189.85 187.40 189.15 0.1M