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
22 ago 20194.880,004.980,004.880,004.900,004.900,007
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
30 mag 20195.350,005.350,005.060,005.160,005.160,0022
29 mag 20195.190,005.380,005.190,005.350,005.350,0032
28 mag 20195.070,005.430,005.000,005.270,005.270,0044
27 mag 20195.060,005.060,005.000,005.000,005.000,0012
24 mag 20195.000,005.070,004.990,005.000,005.000,0080
23 mag 20195.020,005.030,004.960,005.010,005.010,0090
22 mag 20195.010,005.060,005.010,005.030,005.030,0028
21 mag 20195.070,005.110,005.030,005.030,005.030,0044
20 mag 20195.100,005.140,005.010,005.090,005.090,0045
17 mag 20195.150,005.150,005.040,005.110,005.110,0022
16 mag 20195.140,005.170,005.120,005.170,005.170,0018
15 mag 20195.120,005.220,005.080,005.160,005.160,0015
14 mag 20195.140,005.200,005.130,005.130,005.130,0011
13 mag 20195.140,005.250,005.130,005.130,005.130,0028
10 mag 20195.150,005.150,005.090,005.090,005.090,0014
08 mag 20195.160,005.180,005.150,005.180,005.180,004
07 mag 20195.180,005.220,005.120,005.200,005.200,0033
06 mag 20195.150,005.260,005.150,005.180,005.180,0031
03 mag 20195.150,005.180,005.150,005.180,005.180,007
02 mag 20195.210,005.210,005.120,005.150,005.150,0021
30 apr 20195.200,005.240,005.090,005.190,005.190,0035
29 apr 20195.360,005.480,005.150,005.230,005.230,00199
26 apr 20195.380,005.520,005.250,005.360,005.360,00128
25 apr 20195.270,005.390,005.200,005.360,005.360,00184
24 apr 20195.370,005.490,005.050,005.210,005.210,00394
23 apr 20195.410,005.620,005.200,005.340,005.340,00431
22 apr 20195.790,006.000,004.930,005.310,005.310,00974
19 apr 20195.760,005.850,005.700,005.800,005.800,0062
18 apr 20195.760,005.780,005.700,005.720,005.720,0022
17 apr 20195.730,005.770,005.700,005.770,005.770,0011
16 apr 20195.820,005.820,005.700,005.730,005.730,0021
15 apr 20195.640,005.750,005.640,005.750,005.750,0061
12 apr 20195.750,005.780,005.720,005.750,005.750,0026
11 apr 20195.800,005.820,005.640,005.760,005.760,0097
10 apr 20195.800,005.800,005.730,005.730,005.730,0017
09 apr 20195.840,005.840,005.740,005.820,005.820,0023
08 apr 20195.800,005.800,005.790,005.790,005.790,005
05 apr 20195.880,005.880,005.790,005.790,005.790,008
04 apr 20195.830,005.850,005.800,005.820,005.820,0012
03 apr 20195.790,005.810,005.770,005.810,005.810,0023
02 apr 20195.750,005.850,005.750,005.790,005.790,0022
*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