BANE.ME - Public Joint Stock Oil Company Bashneft

MCX - MCX Prezzo in tempo reale. Valuta in RUB.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 ago 20191.831,501.845,001.824,001.827,001.827,001.052
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
31 mag 20191.962,001.964,501.937,001.948,001.797,844.373
30 mag 20191.970,001.970,001.954,501.963,501.812,142.739
29 mag 20191.955,001.968,001.950,001.957,501.806,611.879
28 mag 20191.954,001.980,001.950,001.954,001.803,384.163
27 mag 20191.940,001.978,001.940,001.956,001.805,223.222
24 mag 20191.935,001.950,001.931,501.948,001.797,842.479
23 mag 20191.935,501.944,501.927,501.938,001.788,613.041
22 mag 20191.931,001.945,501.914,501.935,501.786,304.387
21 mag 20191.936,501.948,501.930,001.931,001.782,152.315
20 mag 20191.933,501.949,001.933,001.940,501.790,921.431
17 mag 20191.940,001.947,001.930,001.946,001.795,992.033
16 mag 20191.915,501.954,501.911,501.940,001.790,459.111
15 mag 20191.925,001.926,001.907,001.921,001.772,922.351
14 mag 20191.910,001.928,001.900,001.915,501.767,845.898
13 mag 20191.981,001.993,001.886,001.913,501.766,0037.732
10 mag 20191.998,001.998,501.974,501.980,001.827,373.501
08 mag 20191.997,002.004,001.967,001.995,001.841,2113.976
07 mag 20191.975,002.033,501.970,502.003,001.848,6039.893
06 mag 20192.128,002.145,002.105,002.130,001.965,814.758
03 mag 20192.177,002.180,002.131,002.145,001.979,654.778
02 mag 20192.105,002.176,502.105,002.152,501.986,573.770
30 apr 20192.105,002.140,002.105,002.120,001.956,584.149
29 apr 20192.058,502.153,502.058,002.105,001.942,7411.626
26 apr 20192.036,502.070,002.015,502.070,001.910,433.950
25 apr 20192.068,502.093,502.011,002.039,001.881,824.612
24 apr 20192.059,002.095,502.055,002.068,001.908,595.437
23 apr 20192.034,002.060,002.034,002.059,001.900,284.085
22 apr 20192.005,002.049,002.000,002.034,001.877,215.655
19 apr 20191.998,002.001,001.987,002.000,001.845,83866
18 apr 20191.993,002.008,001.982,501.994,501.840,752.952
17 apr 20191.993,001.995,001.979,501.993,501.839,831.651
16 apr 20191.977,001.992,501.973,001.988,501.835,223.931
15 apr 20191.979,001.979,001.972,501.974,001.821,831.271
12 apr 20191.969,501.980,501.967,501.970,001.818,141.717
11 apr 20191.965,001.980,501.952,501.971,501.819,531.502
10 apr 20191.974,001.982,501.960,501.979,001.826,454.340
09 apr 20191.979,001.985,501.968,001.979,501.826,912.506
08 apr 20191.982,501.999,501.969,501.976,001.823,683.947
05 apr 20191.988,501.994,501.968,001.975,001.822,763.561
04 apr 20191.995,001.995,001.972,001.983,001.830,14993
03 apr 20191.986,501.998,001.970,501.990,001.836,602.718
*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