Italia markets closed

Public Joint Stock Company Inter RAO UES (IRAO.ME)

MCX - MCX Prezzo in tempo reale. Valuta in RUB.
Aggiungi a portafoglio
5,14-0,05 (-0,89%)
Alla chiusura: 10:48PM MSK
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in RUB
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 nov 20205,195,205,125,145,14273.340.000
24 nov 20205,215,215,165,195,19138.554.001
23 nov 20205,195,255,175,185,18155.072.000
20 nov 20205,225,225,165,185,18154.067.002
19 nov 20205,205,245,175,205,20305.708.028
18 nov 20205,135,275,095,225,22477.476.001
17 nov 20205,245,245,125,145,14291.248.005
16 nov 20205,255,275,195,215,21316.160.020
13 nov 20205,205,255,155,225,22230.102.010
12 nov 20205,285,285,165,255,25262.615.000
11 nov 20205,295,365,285,295,29223.465.000
10 nov 20205,235,305,205,275,27179.994.007
09 nov 20205,235,325,165,235,23369.419.007
06 nov 20205,205,225,115,195,19228.728.081
05 nov 20205,215,255,155,215,21219.882.003
03 nov 20205,125,185,085,165,16154.492.008
02 nov 20205,125,145,025,125,1299.806.001
30 ott 20205,075,155,005,095,09252.091.009
29 ott 20205,115,125,105,115,11251.801.007
28 ott 20205,015,035,005,035,03342.066.003
27 ott 20205,205,205,185,205,20111.582.003
26 ott 20205,285,365,195,245,24171.955.000
23 ott 20205,325,385,275,315,31121.131.001
22 ott 20205,265,325,225,315,31104.438.003
21 ott 20205,195,285,195,275,27147.399.061
20 ott 20205,115,225,115,185,18139.619.001
19 ott 20205,195,205,065,135,13158.072.029
16 ott 20205,275,275,275,275,27-
15 ott 20205,275,275,275,275,27-
14 ott 20205,225,305,225,275,27119.900.009
13 ott 20205,305,325,225,255,25172.134.000
12 ott 20205,335,375,285,305,30186.067.001
09 ott 20205,355,385,265,325,32155.316.001
08 ott 20205,335,445,315,375,37186.121.068
07 ott 20205,445,455,255,275,27247.620.001
06 ott 20205,495,515,415,425,42138.368.002
05 ott 20205,505,535,435,465,46181.663.005
02 ott 20205,445,525,355,465,46242.812.010
01 ott 20205,645,645,405,455,45335.590.077
30 set 20205,795,805,535,625,62369.185.007
29 set 20205,845,895,705,795,79221.557.012
28 set 20205,695,865,655,835,83244.137.022
25 set 20205,615,695,575,665,66141.984.000
24 set 20205,585,615,505,595,59173.869.002
23 set 20205,675,705,565,595,59199.304.001
22 set 20205,715,775,645,655,65172.878.001
21 set 20205,835,925,665,705,70372.583.003
18 set 20205,906,015,705,875,87828.830.001
17 set 20205,675,935,575,885,88772.570.020
16 set 20205,645,665,545,585,58184.162.005
15 set 20205,605,655,565,625,62183.623.001
14 set 20205,635,685,535,565,56205.212.002
11 set 20205,425,655,395,585,58370.551.020
10 set 20205,365,475,305,465,46176.867.022
09 set 20205,225,355,165,315,31180.211.001
08 set 20205,225,245,225,245,24155.503.003
07 set 20205,365,385,265,325,3292.067.007
04 set 20205,315,385,285,335,33135.847.001
03 set 20205,415,475,335,375,37236.375.020
02 set 20205,445,605,385,395,39540.030.001
01 set 20205,235,435,155,405,40558.912.030
31 ago 20205,325,325,165,225,22342.012.196
28 ago 20205,315,325,255,295,2982.238.002
27 ago 20205,355,375,255,305,30178.710.000
26 ago 20205,305,345,285,335,33172.085.001
25 ago 20205,385,405,285,325,32130.575.001
24 ago 20205,335,425,325,375,37152.634.006
21 ago 20205,415,485,265,315,31317.460.001
20 ago 20205,535,535,365,405,40275.451.014
19 ago 20205,555,615,465,555,55201.340.005
18 ago 20205,625,645,545,565,56121.985.020
17 ago 20205,705,735,525,645,64206.482.010
14 ago 20205,665,715,615,685,68104.010.033
13 ago 20205,675,735,585,645,64256.094.001
12 ago 20205,575,695,525,685,68182.046.001
11 ago 20205,675,675,545,565,56236.163.004
10 ago 20205,645,715,615,645,64132.250.010
07 ago 20205,745,775,565,615,61287.171.012
06 ago 20205,825,855,755,785,78106.386.004
05 ago 20205,865,865,775,815,81124.715.001
04 ago 20205,855,855,765,835,83154.051.001
03 ago 20205,785,895,775,845,84199.479.001
31 lug 20205,805,885,745,805,80347.111.100
30 lug 20205,795,895,695,735,73283.018.007
29 lug 20205,745,955,605,725,72420.546.000
28 lug 20205,945,965,715,725,72291.885.003
27 lug 20206,036,175,835,905,90447.632.001
24 lug 20205,766,065,686,016,01517.825.020
23 lug 20205,855,865,705,755,75343.310.019
22 lug 20205,675,865,575,815,81357.692.001
21 lug 20205,695,715,695,705,70906.504.001
20 lug 20205,345,735,225,675,67893.298.001
17 lug 20205,005,384,985,275,27928.025.002
16 lug 20205,005,024,964,984,98140.954.015
15 lug 20205,025,034,984,994,99160.541.001
14 lug 20205,025,044,985,015,01199.431.012
13 lug 20205,105,115,035,055,0581.909.001
10 lug 20205,025,084,955,075,0785.344.025
09 lug 20205,095,095,035,035,03190.508.001
08 lug 20205,075,095,025,085,08142.943.001
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...