Breaking News

Severstal Futures -

Moscow

Add to/Remove from a Portfolio Add to Watchlist

179,791 +335 +0.19%

15/05 - Delayed Data. ( Disclaimer )

Prev. Close: 179,791
Open: 179,652
Day's Range: 178,518 - 180,695

Type: Stock Future

Market: Russia

Underlying: Severstal - ao

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
Technical
- Technical Analysis
Forum

Overview
Historical Data

CHRTSc1 Historical Data

Assess CHRTSc1 UK share price history today. View the open price, closing price, historical highs, lows, changes and % change of the Severstal stock price for the selected range of dates. The CHRTSc1 share historical data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Investors who are logged into their free investing.com account can also benefit from exporting their chosen filtered CHRTSc1 share price history data.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
May 15, 2024	179,791	179,652	180,695	178,518	0.39K	0.19%
May 14, 2024	179,456	179,501	180,532	179,186	0.37K	0.70%
May 10, 2024	178,211	175,825	179,044	175,654	0.62K	1.55%
May 07, 2024	175,494	174,271	175,628	173,700	0.27K	0.38%
May 06, 2024	174,836	175,012	175,436	172,601	0.34K	1.18%
May 02, 2024	172,795	175,837	176,700	172,496	0.27K	-1.82%
Apr 30, 2024	176,000	176,603	177,420	174,837	0.29K	-0.11%
Apr 29, 2024	176,199	173,226	176,401	172,772	0.35K	2.66%
Apr 26, 2024	171,640	172,211	173,000	171,200	0.14K	-0.06%
Apr 25, 2024	171,742	171,897	172,239	171,000	0.19K	-0.01%
Apr 24, 2024	171,753	170,773	172,286	170,461	0.24K	0.78%
Apr 23, 2024	170,431	174,154	174,238	170,348	0.79K	-2.16%
Apr 22, 2024	174,197	173,043	174,503	172,580	0.32K	0.75%
Apr 19, 2024	172,903	175,473	175,650	172,045	0.42K	-3.83%
May 15, 2024	179,791	179,652	180,695	178,518	0.39K	0.19%
May 14, 2024	179,456	179,501	180,532	179,186	0.37K	0.70%
May 10, 2024	178,211	175,825	179,044	175,654	0.62K	1.55%
May 07, 2024	175,494	174,271	175,628	173,700	0.27K	0.38%
May 06, 2024	174,836	175,012	175,436	172,601	0.34K	1.18%
May 02, 2024	172,795	175,837	176,700	172,496	0.27K	-1.82%
Apr 30, 2024	176,000	176,603	177,420	174,837	0.29K	-0.11%
Apr 29, 2024	176,199	173,226	176,401	172,772	0.35K	2.66%
Apr 26, 2024	171,640	172,211	173,000	171,200	0.14K	-0.06%
Apr 25, 2024	171,742	171,897	172,239	171,000	0.19K	-0.01%
Apr 24, 2024	171,753	170,773	172,286	170,461	0.24K	0.78%
Apr 23, 2024	170,431	174,154	174,238	170,348	0.79K	-2.16%
Apr 22, 2024	174,197	173,043	174,503	172,580	0.32K	0.75%
Apr 19, 2024	172,903	175,473	175,650	172,045	0.42K	-1.46%
Apr 18, 2024	175,469	171,672	176,985	171,669	0.52K	1.92%
Apr 17, 2024	172,168	172,064	172,680	170,605	0.22K	0.16%

Highest: 180,695

Lowest: 170,348

Difference: 10,347

Average: 174,618

Change %: 5

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com UK's comment guidelines and agree to the terms described.

I Agree

Severstal Futures Discussion Forum

Write your thoughts about Severstal Futures

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d51-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

FTSE 100	8,412.96	-25.69	-0.30%
DAX	18,686.25	-39.46	-0.21%
Euro Stoxx 50	5,056.85	-15.60	-0.31%
S&P 500	5,297.10	-11.05	-0.21%
Nikkei 225	38,766.50	-154.50	-0.40%
Dow Jones	39,869.38	-38.62	-0.10%
FTSE 100 Futures	8,435.5	-12.6	-0.15%

Brent Oil	83.18	-0.09	-0.11%
Crude Oil WTI	79.03	-0.20	-0.25%
Gold	2,387.15	+1.65	+0.07%
Silver	29.920	+0.044	+0.15%
Copper	4.9355	+0.0585	+1.20%
London Cocoa	6,366.00	+137.00	+2.20%
London Wheat	187.30	-7.00	-3.60%

U.K. 10Y	4.1490	+0.0670	+1.64%
U.K. 5Y	4.0325	+0.0585	+1.47%
U.K. 2Y	4.3365	+0.0715	+1.68%
Germany 10Y	2.4845	+0.0405	+1.66%
U.S. 10Y	4.387	+0.012	+0.27%
U.S. 5Y	4.404	+0.005	+0.12%
U.S. 2Y	4.786	-0.005	-0.10%

Lloyds Banking	55.20	+0.18	+0.33%
Vodafone Group PLC	77.820	+0.300	+0.39%
Barclays	215.85	+0.95	+0.44%
BT Group	132.65	+0.05	+0.04%
HSBC	693.90	-2.70	-0.39%
BHP Group Ltd	2,360.00	+8.00	+0.34%
Exxon Mobil	117.87	-0.71	-0.60%

Recent Quotes

Name	Price	Chg.	Chg. %
Severstal	179,791	+335	+0.19%
KRW/ZAR	0.0134	0.0000	0.00%
RLVh	0.0200	0.0000	0.00%
Asian Paints	2,825.80	+2.50	+0.09%
WPS	70.00	-0.40	-0.57%
Aviva Renta Varia.	25.36	+0.07	+0.29%
SK3	44.230	-0.140	-0.32%
MDC_u	11.20	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
HALEON	330.20	-0.66%	15.73M
HSBC	693.90	-0.37%	9.44M
BP	491.60	+0.45%	6.05M
Shell	2,811.5	-0.62%	1.93M
Rio Tinto PLC	5,719.0	+1.24%	756.01K
Unilever	4,301.0	+0.49%	731.15K
AstraZeneca	12,141.6	-0.20%	307.80K

Name	Last	Chg. %	Vol.
Take-Two	142.43	+100000.00%	0.06K
Weibo Corp	9.81	+100000.00%	5.10K
Ryanair ADR	125.80	+100000.00%	0.00K
AGNC Invest	9.85	+100000.00%	0.01K
MFE MEDIAFOREUROPE NV B	3.992	+230.19%	2.04K
SAF Holland	17.64	+163.28%	0.17K
Saipem	2.26	+109.26%	6.56M

Name	Last	Chg. %	Vol.
Wirecard	0.0192	-97.20%	550.00
Casino Guichard	0.0380	-96.79%	526.80K
ams OSRAM AG	1.38	-93.30%	7.65K
H Lundbeck B	37.50	-78.41%	1.35K
BioGaia B	129.30	-74.92%	311.00
Atlas Copco B	170.15	-54.97%	3.21K
Clean Invest Africa	0.05	-52.63%	27.45M