BANE.ME - Public Joint Stock Oil Company Bashneft

MCX - MCX Prezzo in tempo reale. Valuta in RUB.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 ott 20191.805,001.810,001.802,001.805,001.805,002.171
17 ott 20191.805,001.813,501.799,001.805,501.805,504.751
16 ott 20191.806,501.810,001.789,001.800,501.800,502.221
15 ott 20191.800,501.804,501.785,501.795,501.795,504.616
14 ott 20191.802,501.808,001.797,501.800,001.800,002.138
11 ott 20191.818,501.820,001.801,001.807,501.807,505.001
10 ott 20191.819,501.820,001.808,001.818,501.818,501.432
09 ott 20191.811,501.823,001.800,001.817,001.817,004.242
08 ott 20191.813,001.813,001.798,001.802,001.802,002.016
07 ott 20191.807,001.813,001.800,501.809,001.809,001.659
04 ott 20191.800,001.817,501.800,001.804,001.804,002.357
03 ott 20191.804,501.818,001.796,501.805,501.805,5010.721
02 ott 20191.825,501.830,001.806,501.810,001.810,005.837
01 ott 20191.841,001.844,001.823,001.828,501.828,502.687
30 set 20191.831,001.847,001.820,001.835,001.835,006.335
27 set 20191.841,501.842,001.829,001.831,001.831,003.880
26 set 20191.828,501.845,001.817,501.835,001.835,006.781
25 set 20191.820,001.832,001.815,001.821,501.821,504.020
24 set 20191.829,001.843,001.800,001.822,001.822,0013.381
23 set 20191.838,501.841,001.824,001.837,501.837,508.429
20 set 20191.861,501.872,001.831,001.831,001.831,0017.558
19 set 20191.900,501.907,001.851,001.870,501.870,5026.929
18 set 20191.870,001.905,501.848,001.900,501.900,5016.291
17 set 20191.875,001.907,001.848,001.865,501.865,5014.753
16 set 20191.870,001.879,001.854,001.875,001.875,0014.031
13 set 20191.847,501.858,001.846,001.850,501.850,506.055
12 set 20191.853,501.859,001.846,001.850,001.850,007.200
11 set 20191.840,501.854,001.840,501.851,501.851,501.175
10 set 20191.865,001.865,001.837,001.849,001.849,001.663
09 set 20191.850,001.900,001.847,001.852,501.852,503.014
06 set 20191.855,001.857,001.845,501.850,001.850,004.841
05 set 20191.855,001.862,001.845,001.850,001.850,004.470
04 set 20191.834,001.853,001.834,001.845,001.845,007.200
03 set 20191.822,001.833,501.815,501.833,501.833,503.342
02 set 20191.816,501.828,001.808,501.822,001.822,002.757
30 ago 20191.812,001.817,501.802,501.808,501.808,502.091
29 ago 20191.799,501.818,001.790,001.808,001.808,005.296
28 ago 20191.811,001.832,001.791,501.799,501.799,509.719
27 ago 20191.821,501.821,501.808,501.811,501.811,503.495
26 ago 20191.823,001.826,501.810,001.822,501.822,501.237
23 ago 20191.827,501.831,501.826,501.827,001.827,00541
22 ago 20191.831,501.845,001.824,001.830,001.830,001.379
21 ago 20191.846,501.848,001.828,001.833,501.833,501.105
20 ago 20191.837,501.855,001.814,001.829,001.829,004.543
19 ago 20191.826,001.832,001.815,001.832,001.832,002.142
16 ago 20191.816,501.825,001.812,001.816,501.816,503.396
15 ago 20191.837,001.837,001.817,001.823,001.823,002.771
14 ago 20191.841,001.841,001.828,001.831,001.831,002.632
13 ago 20191.854,501.855,001.830,001.837,501.837,503.423
12 ago 20191.857,001.857,001.843,501.852,501.852,501.463
09 ago 20191.852,001.852,001.841,001.850,001.850,001.044
08 ago 20191.856,501.856,501.845,001.850,001.850,001.466
07 ago 20191.855,501.858,501.844,001.851,001.851,001.489
06 ago 20191.849,001.856,001.837,001.856,001.856,001.498
05 ago 20191.852,501.855,001.836,001.844,001.844,003.302
02 ago 20191.870,001.871,501.842,001.850,001.850,005.000
01 ago 20191.863,001.876,501.863,001.867,501.867,502.098
31 lug 20191.874,501.876,501.866,501.871,501.871,501.506
30 lug 20191.889,001.889,001.868,001.874,001.874,001.810
29 lug 20191.880,001.883,001.871,501.877,501.877,501.832
26 lug 20191.878,001.885,001.872,001.873,001.873,001.525
25 lug 20191.874,001.878,501.865,001.873,501.873,501.920
24 lug 20191.869,501.874,001.863,001.868,501.868,502.182
23 lug 20191.861,501.870,001.859,501.867,001.867,002.874
22 lug 20191.870,501.870,501.860,001.864,501.864,501.966
19 lug 20191.865,501.875,501.864,001.869,501.869,501.619
18 lug 20191.871,001.873,501.862,001.865,001.865,001.579
17 lug 20191.863,501.869,501.862,001.869,001.869,001.715
16 lug 20191.880,501.898,501.861,001.868,001.868,006.234
15 lug 20191.890,001.895,501.878,501.883,001.883,003.295
12 lug 20191.889,501.893,501.882,001.890,001.890,002.073
11 lug 20191.903,501.903,501.889,501.895,501.895,503.054
10 lug 20191.905,501.907,001.895,501.900,001.900,003.512
09 lug 20191.907,001.907,001.895,001.902,001.902,003.489
08 lug 20191.898,501.902,001.886,501.898,001.898,002.499
05 lug 20191.891,001.896,501.885,001.891,501.891,503.601
04 lug 20191.904,501.904,501.881,001.890,501.890,507.956
03 lug 20191.899,001.905,001.883,501.896,001.896,009.072
02 lug 20191.900,001.904,501.890,001.896,001.896,002.926
01 lug 20191.910,001.910,001.893,001.898,001.898,008.358
28 giu 20191.906,001.909,501.893,001.893,001.893,004.136
27 giu 20191.900,001.911,501.898,001.905,501.905,503.181
26 giu 20191.889,501.909,501.888,501.900,001.900,009.132
25 giu 20191.909,001.909,501.890,001.891,001.891,005.951
24 giu 20191.900,001.917,001.898,501.909,001.909,0033.031
21 giu 20191.920,001.952,001.876,001.876,001.876,0071.260
21 giu 2019158.95 Dividendo
20 giu 20192.067,502.080,002.055,002.062,001.903,0517.437
19 giu 20192.075,002.095,002.061,002.064,501.905,3611.141
18 giu 20192.073,002.094,002.060,002.079,501.919,205.770
17 giu 20192.057,002.100,002.057,002.075,001.915,059.834
14 giu 20192.002,002.065,001.996,502.062,001.903,0510.537
13 giu 20192.002,002.030,001.990,502.016,501.861,066.635
11 giu 20191.996,502.024,001.985,001.999,001.844,917.465
10 giu 20191.969,002.000,001.969,001.998,501.844,446.182
07 giu 20191.961,501.978,001.957,001.974,501.822,292.442
06 giu 20191.949,501.965,001.949,501.961,501.810,302.460
05 giu 20191.960,001.965,001.950,501.964,001.812,603.474
04 giu 20191.950,501.964,501.949,001.957,001.806,142.983
03 giu 20191.949,501.960,001.939,001.953,501.802,913.491
*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