BANE.ME - Public Joint Stock Oil Company Bashneft

MCX - MCX Prezzo in tempo reale. Valuta in RUB.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 gen 20202.053,002.075,002.053,002.062,002.062,0016.327
16 gen 20202.052,002.070,002.042,502.060,002.060,0013.161
15 gen 20202.079,002.099,002.035,002.051,502.051,5016.054
14 gen 20202.041,502.090,002.040,502.070,002.070,0017.759
13 gen 20202.004,502.055,002.004,502.043,002.043,0012.164
10 gen 20201.996,502.010,001.996,502.005,002.005,008.745
09 gen 20202.006,002.017,001.987,001.998,001.998,0010.829
08 gen 20201.978,002.024,501.962,502.009,502.009,5022.929
06 gen 20201.956,001.977,001.954,001.967,001.967,0015.467
03 gen 20201.936,501.947,501.936,501.945,001.945,001.741
30 dic 20191.954,501.954,501.908,501.930,001.930,007.313
27 dic 20191.939,501.943,001.931,001.938,001.938,002.436
26 dic 20191.936,001.940,001.930,501.935,501.935,502.714
25 dic 20191.941,001.944,501.923,001.937,001.937,003.163
24 dic 20191.953,501.953,501.934,001.937,501.937,501.979
23 dic 20191.950,001.959,001.940,501.946,001.946,002.881
20 dic 20191.941,501.955,001.936,001.955,001.955,004.818
19 dic 20191.950,501.959,501.881,001.938,001.938,007.406
18 dic 20191.938,501.958,501.930,501.950,501.950,506.658
17 dic 20191.960,001.960,001.935,001.944,001.944,003.531
16 dic 20191.946,001.950,001.926,501.946,001.946,002.793
13 dic 20191.944,001.946,501.925,501.940,501.940,508.569
12 dic 20191.926,501.946,501.926,501.940,501.940,506.155
11 dic 20191.920,001.939,001.919,501.935,001.935,003.778
10 dic 20191.913,501.928,001.903,001.919,001.919,002.977
09 dic 20191.922,001.922,001.910,501.912,501.912,502.207
06 dic 20191.930,001.930,001.884,001.912,501.912,509.010
05 dic 20191.902,501.925,001.899,001.920,001.920,004.551
04 dic 20191.899,501.902,501.887,501.898,501.898,502.194
03 dic 20191.914,001.927,001.894,001.902,501.902,503.751
02 dic 20191.917,001.925,001.903,001.920,001.920,004.194
29 nov 20191.939,001.939,001.750,001.921,501.921,5015.197
28 nov 20191.944,001.944,001.916,001.932,501.932,504.405
27 nov 20191.937,001.946,001.933,501.940,501.940,504.335
26 nov 20191.934,501.945,001.925,501.939,501.939,503.327
25 nov 20191.926,001.938,001.926,001.935,501.935,503.106
22 nov 20191.921,501.932,501.911,001.927,001.927,002.264
21 nov 20191.923,501.937,001.922,001.922,001.922,004.047
20 nov 20191.938,501.945,001.900,501.930,001.930,0016.329
19 nov 20191.953,501.953,501.927,501.928,001.928,003.857
18 nov 20191.934,001.958,001.934,001.942,001.942,004.314
15 nov 20191.960,001.960,001.920,001.934,001.934,004.305
14 nov 20191.943,001.957,001.935,001.952,501.952,505.838
13 nov 20191.947,501.954,001.930,001.935,501.935,506.265
12 nov 20191.943,001.959,001.939,001.952,501.952,508.074
11 nov 20191.931,501.946,001.927,501.943,001.943,006.130
08 nov 20191.935,501.948,501.910,001.922,001.922,005.490
07 nov 20191.934,501.945,001.913,001.929,001.929,0013.012
06 nov 20191.967,501.967,501.926,001.938,501.938,5012.608
05 nov 20191.964,001.988,001.940,001.954,501.954,5014.134
01 nov 20191.942,001.968,501.925,501.952,501.952,5018.736
31 ott 20191.936,001.972,001.927,501.945,501.945,5027.710
30 ott 20191.877,001.935,001.872,001.933,001.933,0020.387
29 ott 20191.875,001.886,501.847,501.877,001.877,009.460
28 ott 20191.889,501.896,001.875,001.876,501.876,5011.974
25 ott 20191.869,501.903,501.851,501.880,001.880,0017.901
24 ott 20191.845,001.874,001.816,001.869,501.869,5019.229
23 ott 20191.805,501.830,001.800,501.825,501.825,506.281
22 ott 20191.802,501.806,001.796,001.802,501.802,503.820
21 ott 20191.809,501.813,001.800,501.805,001.805,003.474
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
*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