Italia markets open in 5 hours 7 minutes

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

MCX - MCX Prezzo in tempo reale. Valuta in RUB.
Aggiungi a portafoglio
4,3185+0,0160 (+0,37%)
Alla chiusura: 11:49PM MSK
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in RUB
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 20210,00000,00000,00004,31854,31855.000
26 nov 20214,53854,48004,31554,32954,3295361.157.410
25 nov 20214,53304,59004,48004,54454,5445153.265.201
24 nov 20214,46954,50004,40104,44654,4465267.746.850
23 nov 20214,34904,43604,27554,38504,3850334.912.100
22 nov 20214,50104,52604,35004,36654,3665374.597.809
19 nov 20214,61154,65204,44754,52004,5200365.075.900
18 nov 20214,70004,70004,53854,61004,6100234.458.600
17 nov 20214,76254,76254,67804,69804,6980121.905.300
16 nov 20214,75004,78004,70504,72054,7205126.618.263
15 nov 20214,75104,80204,72354,77904,779095.516.014
12 nov 20214,76504,81954,68004,74204,7420165.010.603
11 nov 20214,75654,78354,75654,77354,7735128.886.303
10 nov 20214,82954,82954,71804,76454,7645126.731.801
09 nov 20214,72554,87954,69154,82154,8215226.524.630
08 nov 20214,74454,79354,71554,73004,7300145.626.000
05 nov 20214,75004,79304,69504,74454,7445178.409.100
03 nov 20214,73304,80504,66304,75504,7550251.277.300
02 nov 20214,74004,74004,73504,73804,7380118.313.503
01 nov 20214,81004,81954,80604,81904,8190114.699.500
29 ott 20214,85854,85854,71704,79104,7910187.479.700
28 ott 20214,89454,89454,76304,83004,8300206.707.300
27 ott 20214,96854,97454,86054,87854,8785238.367.950
26 ott 20215,00005,02654,92504,95504,9550119.058.005
25 ott 20214,96005,01004,93004,99104,9910134.306.801
22 ott 20214,96005,06554,92204,94254,9425178.498.343
21 ott 20215,09005,09704,93804,95654,9565207.771.301
20 ott 20215,03505,08705,03505,08455,0845169.390.600
19 ott 20215,02555,04755,02555,03755,0375121.709.800
18 ott 20215,07455,07455,00005,04255,0425138.967.902
15 ott 20215,14005,15505,02005,05505,0550232.832.850
14 ott 20214,98855,12004,96055,09555,0955425.407.100
13 ott 20214,97905,00054,90104,95154,9515122.518.300
12 ott 20214,95155,02854,93554,99104,9910168.980.600
11 ott 20215,02005,02004,94154,98154,981595.768.801
08 ott 20215,04605,04604,98404,99854,9985133.353.725
07 ott 20214,94405,04954,94105,00855,0085289.007.300
06 ott 20215,00055,04004,85954,89654,8965514.592.600
05 ott 20214,76954,95904,75454,94954,9495665.157.001
04 ott 20214,77704,79004,62304,65804,6580318.499.389
01 ott 20214,64804,79304,62004,73204,7320408.535.900
30 set 20214,68254,76004,56454,63304,6330454.842.415
29 set 20214,42054,58204,42054,54004,5400253.704.901
28 set 20214,57454,57504,40204,43254,4325235.178.700
27 set 20214,60004,61304,54954,55904,559085.753.500
24 set 20214,61554,62504,54004,58454,584594.982.901
23 set 20214,63954,64954,54304,58204,5820134.953.900
22 set 20214,53004,62004,50504,61704,6170138.838.001
21 set 20214,52604,64504,49004,51704,5170188.891.700
20 set 20214,61604,63904,53854,54804,5480166.833.420
17 set 20214,65004,70004,60004,65704,6570328.956.500
16 set 20214,67504,71004,63204,64704,6470168.512.700
15 set 20214,67154,71754,67154,68154,6815107.948.155
14 set 20214,74004,74204,67454,69504,6950218.560.700
13 set 20214,77454,77454,69254,72854,7285188.290.101
10 set 20214,74004,85704,73004,75804,7580338.189.540
09 set 20214,86654,86654,69554,74004,7400287.637.159
08 set 20214,70954,96004,62004,82654,8265866.870.500
07 set 20214,81154,84854,70004,73454,7345231.151.100
06 set 20214,80004,84304,77354,82104,8210215.540.304
03 set 20214,76204,80004,74404,79254,7925123.170.003
02 set 20214,77404,81304,71204,77504,7750213.639.100
01 set 20214,61004,80404,60254,75754,7575523.347.905
31 ago 20214,67204,69404,60154,62054,6205217.818.700
30 ago 20214,54004,69454,53704,67704,6770314.056.401
27 ago 20214,46304,59854,46304,52904,5290449.267.701
26 ago 20214,47004,49604,40404,41804,4180170.649.700
25 ago 20214,35004,50604,33054,47854,4785318.061.411
24 ago 20214,33004,36054,27254,32854,3285211.125.701
23 ago 20214,19954,30554,19204,29704,2970150.557.600
20 ago 20214,19154,21304,15804,17404,1740106.585.602
19 ago 20214,25104,25454,17854,20504,2050135.076.402
18 ago 20214,27204,29204,25254,26404,264073.150.600
17 ago 20214,29004,30954,25354,27554,2755132.340.802
16 ago 20214,30404,31154,27554,30504,305098.793.701
13 ago 20214,30004,32304,29054,31554,315590.664.225
12 ago 20214,35904,36254,29004,30554,3055164.496.400
11 ago 20214,30954,35504,28604,34754,3475162.965.103
10 ago 20214,29604,31004,27404,29204,292072.916.203
09 ago 20214,32004,32504,25854,30554,3055121.689.303
06 ago 20214,38504,38504,30604,32354,3235134.551.080
05 ago 20214,35904,38354,35004,37354,3735133.954.804
04 ago 20214,41304,41954,35404,35654,3565146.824.901
03 ago 20214,37804,40854,34604,38804,3880178.622.401
02 ago 20214,38704,40354,36754,37754,3775139.317.600
30 lug 20214,40104,42004,35004,35904,3590286.753.501
29 lug 20214,40004,46854,36504,43654,4365186.940.601
28 lug 20214,34654,39504,34154,38904,3890110.024.001
27 lug 20214,39704,39704,31454,34104,3410169.206.401
26 lug 20214,39804,40104,35154,37504,375084.746.401
23 lug 20214,41004,42504,37504,38804,388069.254.400
22 lug 20214,37004,44004,36004,39704,3970116.939.000
21 lug 20214,42004,47754,35354,37104,3710202.511.600
20 lug 20214,42154,44304,35004,41004,4100190.422.000
19 lug 20214,58004,58604,39254,41054,4105372.334.200
16 lug 20214,61654,65854,57004,58354,5835139.915.900
15 lug 20214,64354,64504,59204,61004,6100146.852.020
14 lug 20214,67304,68704,63204,64204,6420121.099.400
13 lug 20214,71404,71404,65554,68004,6800146.950.202
12 lug 20214,70654,72954,68504,71004,710082.476.200
*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...