Italia Markets close in 4 hrs 3 mins

MOEX Russia Index (IMOEX.ME)

MCX - MCX Prezzo in tempo reale. Valuta in RUB.
Aggiungi a watchlist
2.222,51-4,14 (-0,19%)
Al 06:51PM MSK. Mercato aperto.
Periodo di tempo:
21 mar 2022 - 21 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in RUBScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mar 20232.337,832.397,162.332,802.397,162.397,16-
17 mar 20232.284,782.322,782.275,482.322,782.322,78-
16 mar 20232.262,612.269,012.236,772.258,222.258,22-
15 mar 20232.287,162.295,062.257,002.262,072.262,07-
14 mar 20232.266,782.290,322.261,652.290,322.290,32-
13 mar 20232.279,132.289,702.250,142.269,472.269,47-
10 mar 20232.272,612.283,182.266,332.276,252.276,25-
09 mar 20232.295,032.302,102.278,952.290,142.290,14-
07 mar 20232.294,322.298,932.281,462.295,602.295,60-
06 mar 20232.286,202.297,862.283,402.294,122.294,12-
03 mar 20232.250,122.273,522.249,812.272,202.272,20-
02 mar 20232.284,872.286,272.235,432.254,302.254,30-
01 mar 20232.258,892.287,482.255,452.279,652.279,65-
28 feb 20232.246,262.258,682.239,592.253,162.253,16-
27 feb 20232.194,392.241,102.188,952.241,102.241,10-
24 feb 20232.209,102.223,232.202,252.208,032.208,03-
22 feb 20232.215,432.215,582.194,992.212,402.212,40-
21 feb 20232.184,602.227,822.184,512.212,422.212,42-
20 feb 20232.172,532.186,392.140,782.183,572.183,57-
17 feb 20232.157,502.180,962.147,312.168,882.168,88-
16 feb 20232.169,392.186,642.150,172.153,962.153,96-
15 feb 20232.216,692.216,692.164,702.166,462.166,46-
14 feb 20232.256,592.256,962.225,942.232,232.232,23-
13 feb 20232.262,652.271,002.261,372.264,272.264,27-
10 feb 20232.253,512.264,392.249,622.261,582.261,58-
09 feb 20232.258,972.269,962.241,022.262,452.262,45-
08 feb 20232.273,592.283,492.244,522.251,972.251,97-
07 feb 20232.281,692.290,512.262,302.267,692.267,69-
06 feb 20232.245,932.276,502.243,772.272,372.272,37-
03 feb 20232.239,102.253,702.216,632.248,302.248,30-
02 feb 20232.243,042.249,562.228,562.243,542.243,54-
01 feb 20232.232,022.247,122.224,952.230,152.230,15-
31 gen 20232.203,572.225,602.202,762.225,602.225,60-
30 gen 20232.193,992.204,412.189,122.204,412.204,41-
27 gen 20232.174,852.189,352.167,332.189,352.189,35-
26 gen 20232.181,962.183,772.166,922.166,922.166,92-
25 gen 20232.168,482.176,612.160,762.170,152.170,15-
24 gen 20232.191,642.199,292.172,752.172,752.172,75-
23 gen 20232.167,922.186,852.164,892.185,312.185,31-
20 gen 20232.167,612.173,712.154,372.166,692.166,69-
19 gen 20232.190,022.193,932.162,112.168,832.168,83-
18 gen 20232.188,902.206,662.177,652.196,262.196,26-
17 gen 20232.225,262.226,492.196,842.196,842.196,84-
16 gen 20232.204,642.224,902.204,462.224,902.224,90-
13 gen 20232.188,602.204,182.179,822.199,942.199,94-
12 gen 20232.193,532.194,802.177,362.185,932.185,93-
11 gen 20232.156,282.190,402.153,552.186,982.186,98-
10 gen 20232.162,702.162,922.145,142.159,512.159,51-
09 gen 20232.163,432.169,712.162,012.163,502.163,50-
06 gen 20232.157,322.160,082.153,322.156,392.156,39-
05 gen 20232.170,402.171,942.154,162.156,672.156,67-
04 gen 20232.171,542.179,562.162,062.168,422.168,42-
03 gen 20232.157,182.174,232.157,182.172,682.172,68-
30 dic 20222.149,832.154,472.139,792.154,122.154,12-
29 dic 20222.135,912.149,942.134,482.147,062.147,06-
28 dic 20222.150,122.152,472.136,682.139,772.139,77-
27 dic 20222.142,082.154,352.138,112.150,922.150,92-
26 dic 20222.126,402.139,782.126,402.139,212.139,21-
23 dic 20222.121,992.128,272.110,592.124,022.124,02-
22 dic 20222.124,372.134,482.114,912.122,912.122,91-
21 dic 20222.135,412.139,492.102,242.116,132.116,13-
20 dic 20222.071,102.119,372.070,582.119,372.119,37-
19 dic 20222.131,332.139,072.109,562.129,982.129,98-
16 dic 20222.118,432.135,792.116,082.132,752.132,75-
15 dic 20222.151,692.151,692.115,212.126,802.126,80-
14 dic 20222.171,122.171,312.154,652.159,812.159,81-
13 dic 20222.175,292.177,952.154,522.174,382.174,38-
12 dic 20222.178,332.185,492.163,332.173,162.173,16-
09 dic 20222.178,932.183,972.169,042.177,852.177,85-
08 dic 20222.196,172.197,772.174,572.184,432.184,43-
07 dic 20222.185,012.193,712.166,772.192,882.192,88-
06 dic 20222.204,512.208,362.184,652.196,242.196,24-
05 dic 20222.179,792.210,702.174,172.208,282.208,28-
02 dic 20222.189,192.189,352.173,482.180,442.180,44-
01 dic 20222.189,652.193,412.183,572.187,292.187,29-
30 nov 20222.184,272.184,272.172,672.174,532.174,53-
29 nov 20222.180,652.191,442.178,342.185,322.185,32-
28 nov 20222.180,322.182,162.163,442.177,452.177,45-
25 nov 20222.209,312.211,102.190,672.195,172.195,17-
24 nov 20222.214,142.225,922.206,122.210,952.210,95-
23 nov 20222.196,242.217,402.180,642.211,892.211,89-
22 nov 20222.179,762.200,062.169,622.196,042.196,04-
21 nov 20222.204,902.204,902.161,352.166,312.166,31-
18 nov 20222.208,392.211,702.189,932.206,322.206,32-
17 nov 20222.227,542.235,762.200,112.212,932.212,93-
16 nov 20222.199,102.232,832.191,952.227,192.227,19-
15 nov 20222.249,222.254,942.211,192.223,262.223,26-
14 nov 20222.230,802.245,902.221,312.244,772.244,77-
11 nov 20222.221,682.224,972.204,332.217,442.217,44-
10 nov 20222.167,962.211,212.161,572.210,022.210,02-
09 nov 20222.201,062.205,922.166,422.166,562.166,56-
08 nov 20222.213,392.221,132.188,222.207,202.207,20-
07 nov 20222.176,332.208,782.172,342.208,782.208,78-
03 nov 20222.145,542.156,782.123,322.155,922.155,92-
02 nov 20222.178,252.184,892.160,562.173,842.173,84-
01 nov 20222.179,152.185,602.161,182.174,352.174,35-
31 ott 20222.173,002.184,382.155,752.166,612.166,61-
28 ott 20222.154,282.171,882.130,752.167,702.167,70-
27 ott 20222.133,812.164,642.123,572.164,642.164,64-
26 ott 20222.131,182.144,562.093,122.120,582.120,58-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...