Italia markets open in 4 hours 34 minutes

Public Joint Stock Oil Company Bashneft (BANE.ME)

MCX - MCX Prezzo in tempo reale. Valuta in RUB.
Aggiungi a portafoglio
1.655,50-4,50 (-0,27%)
Alla chiusura: 6:45PM MSK
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in RUB
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 20201.649,501.672,001.649,501.655,501.655,504.881
28 set 20201.663,501.663,501.646,001.660,001.660,004.862
25 set 20201.642,001.696,501.642,001.659,501.659,5011.434
24 set 20201.661,001.661,501.635,501.658,001.658,004.753
23 set 20201.650,001.797,001.601,001.653,001.653,0015.726
22 set 20201.668,001.742,501.651,501.656,501.656,508.494
21 set 20201.689,501.689,501.656,001.660,001.660,005.721
18 set 2020------
17 set 20201.689,001.708,501.650,001.699,501.699,504.322
16 set 20201.723,001.723,001.692,501.706,501.706,505.264
15 set 20201.717,001.722,501.703,001.716,001.716,005.015
14 set 20201.694,501.718,501.689,501.704,501.704,502.575
11 set 20201.666,501.680,001.661,501.678,501.678,503.301
10 set 20201.666,001.678,501.658,501.670,001.670,005.341
09 set 20201.670,001.689,501.668,001.674,001.674,002.982
08 set 20201.719,001.720,001.663,501.671,501.671,506.310
07 set 20201.706,001.716,001.700,001.714,001.714,002.450
04 set 20201.712,501.716,001.696,001.706,001.706,008.206
03 set 20201.725,001.728,001.715,001.716,001.716,006.876
02 set 20201.731,001.734,001.725,001.728,501.728,503.679
01 set 20201.733,501.741,001.728,001.729,501.729,505.035
31 ago 20201.737,501.742,001.730,001.730,001.730,005.563
28 ago 20201.741,001.741,001.730,001.736,001.736,003.846
27 ago 20201.734,001.746,501.732,501.742,001.742,003.640
26 ago 20201.744,501.752,001.735,501.739,001.739,007.048
25 ago 20201.747,001.754,501.738,501.741,501.741,505.014
24 ago 20201.741,001.753,501.737,501.741,501.741,504.083
21 ago 20201.736,501.750,001.736,001.743,001.743,006.483
20 ago 20201.752,001.761,501.735,501.741,001.741,0018.308
19 ago 20201.765,001.768,001.753,501.764,001.764,004.885
18 ago 20201.766,001.771,001.758,501.765,001.765,005.040
17 ago 20201.768,501.782,001.760,001.769,001.769,0011.578
14 ago 20201.757,001.796,001.752,001.771,001.771,0030.140
13 ago 20201.750,001.772,001.748,501.751,001.751,0019.417
12 ago 20201.732,001.756,001.731,501.748,001.748,005.479
11 ago 20201.740,501.752,501.736,001.745,501.745,506.775
10 ago 20201.735,001.741,501.731,501.739,501.739,502.895
07 ago 20201.741,501.741,501.735,001.735,001.735,002.226
06 ago 20201.741,501.744,501.735,501.738,501.738,504.531
05 ago 20201.726,001.744,501.726,001.738,501.738,509.675
04 ago 20201.723,001.736,001.720,001.727,501.727,502.367
03 ago 20201.732,501.735,501.720,001.726,501.726,506.736
31 lug 20201.736,501.742,501.727,001.733,001.733,003.416
30 lug 20201.734,501.747,501.732,001.736,501.736,504.388
29 lug 20201.729,501.747,501.725,001.740,001.740,008.871
28 lug 20201.756,501.756,501.731,001.736,501.736,503.913
27 lug 20201.742,001.755,501.742,001.749,001.749,004.539
24 lug 20201.737,001.749,001.722,501.744,501.744,503.637
23 lug 20201.753,501.753,501.743,001.744,501.744,504.112
22 lug 20201.753,501.763,501.737,001.745,501.745,507.980
21 lug 20201.737,001.755,501.733,001.745,001.745,007.061
20 lug 20201.743,001.743,501.715,501.734,501.734,505.167
17 lug 20201.723,501.731,001.723,001.731,001.731,003.340
16 lug 20201.734,501.748,501.717,501.722,001.722,005.000
15 lug 20201.726,001.754,501.723,001.730,501.730,506.146
14 lug 20201.717,501.730,501.715,001.721,001.721,007.062
13 lug 20201.730,501.757,501.722,501.731,001.731,009.820
10 lug 20201.723,501.745,501.722,501.740,501.740,506.007
09 lug 20201.787,501.787,501.724,001.724,001.724,0017.115
08 lug 20201.780,001.788,001.761,001.766,501.766,509.576
07 lug 20201.805,001.823,001.760,001.780,001.780,0027.174
06 lug 20201.811,001.834,501.811,001.813,001.813,0014.574
03 lug 20201.784,501.823,501.780,001.808,001.808,0047.612
03 lug 2020107.81 Dividendo
02 lug 20201.838,501.888,501.838,001.873,001.765,1934.118
30 giu 20201.846,001.875,001.832,501.843,001.736,9222.433
29 giu 20201.842,001.863,501.838,501.855,001.748,2311.105
26 giu 20201.852,001.877,001.848,001.852,001.745,408.319
25 giu 20201.850,001.860,001.826,001.844,001.737,8616.894
23 giu 20201.887,001.887,001.840,001.860,001.752,9418.531
22 giu 20201.826,001.864,001.826,001.853,001.746,3426.671
19 giu 20201.900,001.936,501.850,501.854,001.747,2831.769
18 giu 20201.879,501.972,001.872,501.896,501.787,3452.424
17 giu 20201.848,002.157,501.829,001.866,001.758,5990.547
16 giu 20201.830,001.847,501.814,501.835,001.729,3815.417
15 giu 20201.792,001.844,001.770,501.803,501.699,6916.180
11 giu 20201.815,001.818,001.785,501.793,501.690,279.074
10 giu 20201.830,001.830,001.802,001.818,001.713,368.129
09 giu 20201.838,001.838,001.794,001.815,001.710,539.373
08 giu 20201.841,001.846,001.810,501.820,001.715,2417.721
05 giu 20201.811,501.833,501.790,501.826,501.721,375.661
04 giu 20201.816,501.839,501.774,501.810,501.706,2912.099
03 giu 20201.833,501.852,001.830,001.840,001.734,0913.451
02 giu 20201.843,001.854,501.823,501.832,501.727,027.670
01 giu 20201.826,501.858,501.817,501.823,501.718,548.502
29 mag 20201.813,501.822,501.802,001.812,501.708,178.325
28 mag 20201.815,001.830,001.810,501.813,501.709,1111.043
27 mag 20201.821,501.829,001.805,501.816,501.711,9410.299
26 mag 20201.810,001.830,001.806,001.825,001.719,9510.909
25 mag 20201.796,001.812,001.795,001.804,001.700,164.172
22 mag 20201.788,001.790,001.768,001.781,001.678,499.188
21 mag 20201.815,001.839,001.793,501.797,001.693,5619.100
20 mag 20201.791,501.820,001.779,501.819,501.714,7717.669
19 mag 20201.771,001.823,001.771,001.792,001.688,8522.058
18 mag 20201.720,001.778,501.710,501.777,001.674,7241.328
15 mag 20201.787,001.804,001.765,001.770,501.668,5912.584
14 mag 20201.765,001.815,001.746,001.769,001.667,1818.680
13 mag 20201.752,501.765,001.742,001.749,001.648,3314.829
12 mag 20201.769,501.782,001.748,001.764,001.662,4615.670
08 mag 20201.759,001.763,001.738,501.755,001.653,982.508
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità