Italia markets close in 1 hour 45 minutes

MOEX Russia Index (IMOEX.ME)

MCX - MCX Prezzo in tempo reale. Valuta in RUB.
Aggiungi a portafoglio
4.264,63-11,63 (-0,27%)
Al 4:30PM MSK. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in RUB
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 ott 20214.284,914.290,654.260,084.264,634.264,63-
19 ott 20214.256,244.279,204.235,814.276,264.276,26-
18 ott 20214.254,914.257,834.225,424.248,334.248,33-
15 ott 20214.278,514.282,154.247,794.261,824.261,82-
14 ott 20214.280,764.292,684.259,134.259,134.259,13-
13 ott 20214.260,444.260,444.189,914.243,924.243,92-
12 ott 20214.259,034.275,604.250,034.263,804.263,80-
11 ott 20214.259,384.284,534.247,204.279,874.279,87-
08 ott 20214.233,584.254,364.216,724.238,004.238,00-
07 ott 20214.222,784.239,144.179,394.228,024.228,02-
06 ott 20214.263,874.267,294.163,624.171,714.171,71-
05 ott 20214.129,534.225,164.129,534.223,854.223,85-
04 ott 20214.106,894.131,394.100,854.112,724.112,72-
01 ott 20214.078,594.104,784.065,404.086,994.086,99-
30 set 20214.079,464.106,724.064,504.103,524.103,52-
29 set 20214.045,164.076,614.038,064.058,374.058,37-
28 set 20214.109,664.112,314.050,954.065,464.065,46-
27 set 20214.069,554.083,614.061,714.081,224.081,22-
24 set 20214.055,374.057,094.017,204.038,234.038,23-
23 set 20214.051,364.058,154.020,504.052,144.052,14-
22 set 20214.001,794.032,383.999,824.030,984.030,98-
21 set 20213.980,023.994,563.962,053.970,483.970,48-
20 set 20213.988,453.991,393.955,193.969,613.969,61-
17 set 20214.043,514.054,384.013,624.035,174.035,17-
16 set 20214.069,194.073,724.028,084.045,104.045,10-
15 set 20214.059,084.081,984.049,694.065,534.065,53-
14 set 20214.051,814.061,994.037,234.055,704.055,70-
13 set 20214.012,974.041,834.001,634.041,164.041,16-
10 set 20213.993,534.008,563.987,534.002,664.002,66-
09 set 20214.007,824.009,663.982,603.993,563.993,56-
08 set 20214.015,354.030,723.984,644.017,374.017,37-
07 set 20214.036,414.043,514.004,904.010,164.010,16-
06 set 20214.004,614.028,254.001,704.028,254.028,25-
03 set 20213.976,624.001,703.964,224.001,704.001,70-
02 set 20213.983,683.994,773.968,063.990,773.990,77-
01 set 20213.924,323.972,683.918,963.971,023.971,02-
31 ago 20213.934,103.938,683.904,723.918,963.918,96-
30 ago 20213.900,963.928,503.887,383.928,503.928,50-
27 ago 20213.864,113.887,383.844,493.887,383.887,38-
26 ago 20213.876,993.886,643.838,633.851,573.851,57-
25 ago 20213.891,803.895,623.868,643.886,643.886,64-
24 ago 20213.897,563.904,993.864,373.888,873.888,87-
23 ago 20213.861,993.884,513.832,703.883,013.883,01-
20 ago 20213.868,793.871,433.826,273.832,703.832,70-
19 ago 20213.883,203.925,173.841,153.853,983.853,98-
18 ago 20213.948,433.949,073.912,243.925,173.925,17-
17 ago 20213.893,853.944,373.893,443.943,013.943,01-
16 ago 20213.862,323.896,963.855,623.895,313.895,31-
13 ago 20213.873,003.873,003.873,003.873,003.873,00-
12 ago 20213.879,013.897,923.877,233.888,863.888,86-
11 ago 20213.875,233.886,783.856,613.877,373.877,37-
10 ago 20213.847,123.867,093.835,113.862,323.862,32-
09 ago 20213.795,483.839,723.790,633.835,113.835,11-
06 ago 20213.836,493.837,353.802,443.805,363.805,36-
05 ago 20213.803,913.833,813.801,163.833,753.833,75-
04 ago 20213.808,443.814,633.793,693.810,623.810,62-
03 ago 20213.782,413.797,303.771,803.793,693.793,69-
02 ago 20213.791,223.801,243.771,583.788,103.788,10-
30 lug 20213.789,333.804,333.759,833.771,583.771,58-
29 lug 20213.794,403.806,833.782,283.804,333.804,33-
28 lug 20213.747,253.782,283.733,103.782,283.782,28-
27 lug 20213.756,793.762,893.733,103.733,103.733,10-
26 lug 20213.724,203.755,523.710,143.750,103.750,10-
23 lug 20213.760,333.767,403.724,743.734,543.734,54-
22 lug 20213.746,353.758,583.724,293.754,443.754,44-
21 lug 20213.718,923.738,333.701,953.722,963.722,96-
20 lug 20213.707,233.719,093.679,443.704,403.704,40-
19 lug 20213.743,973.744,273.679,793.693,423.693,42-
16 lug 20213.795,033.812,493.756,013.770,153.770,15-
15 lug 20213.826,453.832,503.789,313.799,973.799,97-
14 lug 20213.851,163.862,733.829,593.832,853.832,85-
13 lug 20213.888,323.891,543.852,543.877,033.877,03-
12 lug 20213.864,263.882,603.848,453.875,613.875,61-
09 lug 20213.865,623.874,963.850,573.855,313.855,31-
08 lug 20213.882,153.883,473.839,403.861,083.861,08-
07 lug 20213.881,883.912,393.879,723.895,103.895,10-
06 lug 20213.896,823.915,003.878,393.884,303.884,30-
05 lug 20213.874,813.882,593.863,093.882,593.882,59-
02 lug 20213.853,813.877,233.843,903.865,423.865,42-
01 lug 20213.843,283.879,503.843,163.858,323.858,32-
30 giu 20213.799,423.847,303.779,283.841,853.841,85-
29 giu 20213.817,723.821,593.768,243.790,853.790,85-
28 giu 20213.833,723.852,833.822,813.825,573.825,57-
25 giu 20213.818,973.833,323.805,703.831,843.831,84-
24 giu 20213.833,733.839,643.800,503.823,443.823,44-
23 giu 20213.836,123.847,223.820,503.837,153.837,15-
22 giu 20213.831,613.835,863.809,713.821,683.821,68-
21 giu 20213.797,233.816,853.785,493.813,453.813,45-
18 giu 20213.809,993.813,503.775,823.802,953.802,95-
17 giu 20213.807,323.832,613.801,983.819,073.819,07-
16 giu 20213.821,453.836,913.803,543.829,673.829,67-
15 giu 20213.864,363.865,203.819,643.822,403.822,40-
14 giu 20213.845,813.862,393.842,753.860,183.860,18-
11 giu 20213.838,983.849,323.828,623.841,533.841,53-
10 giu 20213.835,213.847,893.822,013.827,713.827,71-
09 giu 20213.821,803.843,413.805,823.843,283.843,28-
08 giu 20213.819,523.833,173.799,073.807,433.807,43-
07 giu 20213.807,963.827,663.793,963.822,213.822,21-
04 giu 20213.805,943.816,243.766,623.807,433.807,43-
03 giu 20213.833,773.837,733.777,983.805,453.805,45-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...