BANE.ME - Public Joint Stock Oil Company Bashneft

MCX - MCX Prezzo in tempo reale. Valuta in RUB.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
02 apr 20191.963,001.993,001.961,501.982,001.829,222.789
01 apr 20191.971,501.980,501.962,001.973,001.820,912.295
29 mar 20191.955,001.993,501.955,001.956,501.805,682.531
28 mar 20191.972,001.973,501.950,001.963,001.811,681.488
27 mar 20191.977,501.988,001.951,501.957,001.806,142.243
26 mar 20191.951,001.997,501.951,001.976,001.823,689.766
25 mar 20191.950,001.962,001.947,001.953,001.802,451.769
22 mar 20191.966,001.966,001.946,501.954,001.803,381.798
21 mar 20191.960,001.963,001.951,501.955,001.804,30962
20 mar 20191.972,001.972,001.950,001.957,001.806,141.787
19 mar 20191.943,501.956,501.943,501.951,001.800,612.972
18 mar 20191.960,001.960,001.938,501.952,001.801,533.912
15 mar 20191.955,501.958,501.950,001.955,501.804,761.435
14 mar 20191.948,001.965,001.947,501.956,501.805,681.990
13 mar 20191.962,001.963,001.941,501.957,001.806,143.862
12 mar 20191.975,001.975,001.951,501.959,501.808,451.907
11 mar 20191.965,501.985,501.951,001.969,001.817,222.563
07 mar 20191.964,001.982,001.960,001.970,501.818,602.117
06 mar 20191.974,001.978,001.964,001.971,001.819,061.720
05 mar 20191.977,501.980,501.959,001.968,001.816,304.791
04 mar 20191.961,501.987,501.961,501.979,501.826,911.331
01 mar 20191.976,501.988,001.964,001.969,001.817,222.749
28 feb 20191.988,501.988,501.951,001.967,001.815,376.163
27 feb 20191.971,001.991,001.970,501.976,001.823,685.546
26 feb 20191.970,001.979,001.951,001.972,501.820,452.790
25 feb 20191.984,501.989,501.962,001.967,001.815,375.880
22 feb 20191.935,501.975,501.932,001.959,001.807,996.971
21 feb 20191.946,501.954,001.934,001.934,001.784,9211.807
20 feb 20191.973,001.984,501.940,501.940,501.790,9228.172
19 feb 20191.989,501.998,001.966,001.970,001.818,146.401
18 feb 20191.999,502.021,001.990,001.992,001.838,456.956
15 feb 20191.959,502.007,001.955,001.991,001.837,527.353
14 feb 20191.950,501.958,001.944,501.951,501.801,072.369
13 feb 20191.964,501.969,501.953,501.959,501.808,453.429
12 feb 20191.957,001.969,501.949,501.965,001.813,532.949
11 feb 20191.956,001.960,001.946,001.955,001.804,302.248
08 feb 20191.970,001.970,001.911,001.955,001.804,303.659
07 feb 20191.964,501.964,501.944,001.959,501.808,452.923
06 feb 20191.967,501.970,001.960,001.965,501.813,993.559
05 feb 20191.965,001.970,001.954,501.968,001.816,303.557
04 feb 20191.937,001.965,001.937,001.965,001.813,535.357
01 feb 20191.943,001.950,001.930,001.939,501.789,993.565
*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