RKKE.ME - S.P. Korolev Rocket and Space Public Corporation Energia Open Joint Stock Company

MCX - MCX Prezzo in tempo reale. Valuta in RUB.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 ott 20195.240,005.240,005.240,005.240,005.240,002
17 ott 20195.250,005.310,005.220,005.230,005.230,0019
16 ott 20195.210,005.300,005.200,005.240,005.240,0025
15 ott 20195.310,005.310,005.200,005.250,005.250,009
14 ott 20195.360,005.380,005.110,005.210,005.210,0093
11 ott 20195.300,005.380,005.180,005.280,005.280,0087
10 ott 20195.100,005.740,005.100,005.310,005.310,00409
09 ott 20195.050,005.110,005.050,005.060,005.060,0019
08 ott 20195.070,005.130,005.060,005.100,005.100,0065
07 ott 20195.080,005.180,005.030,005.180,005.180,0042
04 ott 20194.990,005.060,004.990,005.060,005.060,0010
03 ott 20195.020,005.060,005.010,005.010,005.010,006
02 ott 20195.050,005.070,005.000,005.010,005.010,0017
01 ott 20195.130,005.150,005.000,005.060,005.060,00225
30 set 20195.310,005.310,005.130,005.200,005.200,0036
27 set 20195.240,005.280,005.210,005.210,005.210,008
26 set 20195.170,005.270,005.150,005.260,005.260,009
25 set 20195.090,005.210,005.090,005.210,005.210,003
24 set 20195.120,005.230,005.120,005.140,005.140,005
23 set 20195.200,005.230,005.100,005.230,005.230,0055
20 set 20195.190,005.250,005.190,005.250,005.250,002
19 set 20195.250,005.280,005.180,005.280,005.280,0018
18 set 20195.430,005.430,004.830,005.270,005.270,0054
17 set 20195.440,005.460,005.430,005.430,005.430,0014
16 set 20195.420,005.500,005.420,005.450,005.450,0044
13 set 20195.380,005.600,005.230,005.400,005.400,0072
12 set 20195.310,005.650,005.300,005.310,005.310,00235
11 set 20195.340,005.340,005.260,005.320,005.320,0024
10 set 20195.300,005.310,005.170,005.240,005.240,003
09 set 20195.210,005.220,005.210,005.210,005.210,004
06 set 20195.310,005.310,005.150,005.240,005.240,005
05 set 20195.200,005.240,005.200,005.210,005.210,0014
04 set 20195.260,005.370,005.160,005.190,005.190,0052
03 set 20195.250,005.600,005.200,005.280,005.280,00325
02 set 20194.940,005.670,004.940,005.290,005.290,00237
30 ago 20194.930,004.960,004.870,004.890,004.890,0015
29 ago 20194.920,004.970,004.900,004.940,004.940,0017
28 ago 20194.920,004.920,004.900,004.910,004.910,005
27 ago 20194.930,004.940,004.900,004.900,004.900,0011
26 ago 20194.940,004.950,004.900,004.920,004.920,0015
23 ago 20194.890,004.980,004.890,004.910,004.910,006
22 ago 20194.880,004.980,004.880,004.970,004.970,008
21 ago 20194.880,004.920,004.880,004.920,004.920,004
20 ago 20194.910,004.930,004.860,004.900,004.900,0026
19 ago 20194.910,005.010,004.820,004.920,004.920,0087
16 ago 20194.950,004.950,004.830,004.870,004.870,0050
15 ago 20195.000,005.010,004.950,004.950,004.950,0053
14 ago 20195.060,005.080,005.010,005.010,005.010,00101
13 ago 20195.080,005.120,005.060,005.060,005.060,0037
12 ago 20195.150,005.150,005.080,005.090,005.090,0032
09 ago 20195.120,005.130,005.100,005.120,005.120,0014
08 ago 20195.110,005.160,005.090,005.140,005.140,0013
07 ago 20195.160,005.200,005.120,005.130,005.130,0020
06 ago 20195.210,005.210,005.130,005.170,005.170,0017
05 ago 20195.190,005.190,005.050,005.170,005.170,0070
02 ago 20195.210,005.310,005.210,005.240,005.240,0017
01 ago 20195.270,005.310,005.180,005.290,005.290,0032
31 lug 20195.300,005.400,005.080,005.270,005.270,00107
30 lug 20195.190,005.380,005.080,005.200,005.200,0052
29 lug 20195.260,005.280,005.180,005.180,005.180,0012
26 lug 20195.250,005.250,005.200,005.200,005.200,0010
25 lug 20195.260,005.310,005.200,005.250,005.250,0020
24 lug 20195.270,005.330,005.260,005.330,005.330,006
23 lug 20195.310,005.390,005.270,005.300,005.300,0026
22 lug 20195.250,005.480,005.210,005.280,005.280,0056
19 lug 20195.220,005.240,005.220,005.240,005.240,003
18 lug 20195.350,005.350,005.010,005.200,005.200,0073
17 lug 20195.310,005.370,005.210,005.370,005.370,0032
16 lug 20195.250,005.320,005.210,005.210,005.210,0017
15 lug 20195.250,005.300,005.120,005.280,005.280,0062
12 lug 20195.190,005.250,005.190,005.250,005.250,0018
11 lug 20195.200,005.230,005.110,005.190,005.190,0040
10 lug 20195.190,005.210,005.110,005.170,005.170,0042
09 lug 20195.120,005.200,005.120,005.190,005.190,0015
08 lug 20195.110,005.110,005.110,005.110,005.110,00-
05 lug 20195.150,005.180,005.050,005.110,005.110,0022
04 lug 20195.170,005.240,005.140,005.140,005.140,0020
03 lug 20195.130,005.200,005.010,005.200,005.200,00138
02 lug 20195.200,005.200,005.110,005.110,005.110,0023
01 lug 20195.130,005.130,005.070,005.110,005.110,0010
28 giu 20195.080,005.180,005.050,005.150,005.150,0013
27 giu 20195.130,005.150,005.130,005.150,005.150,003
26 giu 20195.140,005.210,005.100,005.140,005.140,0039
25 giu 20195.120,005.220,004.950,005.070,005.070,0082
24 giu 20195.230,005.250,005.150,005.250,005.250,0016
21 giu 20195.220,005.250,005.130,005.150,005.150,0021
20 giu 20195.200,005.220,005.070,005.210,005.210,0029
19 giu 20195.180,005.180,005.110,005.180,005.180,0027
18 giu 20195.120,005.180,005.120,005.180,005.180,004
17 giu 20195.120,005.170,005.120,005.150,005.150,009
14 giu 20195.230,005.230,005.080,005.110,005.110,0014
13 giu 20195.110,005.330,005.080,005.220,005.220,0029
11 giu 20195.080,005.170,005.020,005.120,005.120,0033
10 giu 20195.220,005.330,005.070,005.170,005.170,0057
07 giu 20195.150,005.200,005.150,005.200,005.200,006
06 giu 20195.140,005.190,005.110,005.150,005.150,0014
05 giu 20195.180,005.190,005.180,005.190,005.190,005
04 giu 20195.120,005.160,005.090,005.160,005.160,008
03 giu 20195.230,005.230,005.150,005.150,005.150,004
31 mag 20195.150,005.180,005.150,005.180,005.180,003
*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