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
25 giu 20195.230,005.220,004.950,005.070,005.070,0082
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
01 apr 20195.790,005.910,005.730,005.750,005.750,0037
29 mar 20195.820,005.830,005.710,005.730,005.730,0043
28 mar 20195.790,005.830,005.760,005.820,005.820,0010
27 mar 20195.790,005.870,005.780,005.800,005.800,0042
26 mar 20195.840,005.980,005.700,005.780,005.780,00174
25 mar 20195.930,006.000,005.890,005.910,005.910,00112
22 mar 20195.940,005.940,005.850,005.860,005.860,007
21 mar 20195.880,005.940,005.840,005.930,005.930,0019
20 mar 20195.780,006.000,005.750,005.850,005.850,00125
19 mar 20195.760,005.850,005.710,005.780,005.780,0052
18 mar 20195.780,005.830,005.740,005.800,005.800,0031
15 mar 20195.850,005.970,005.810,005.820,005.820,0054
14 mar 20196.000,006.000,005.790,005.800,005.800,00179
13 mar 20196.030,006.040,005.970,005.970,005.970,0026
12 mar 20196.030,006.030,005.780,005.990,005.990,00120
11 mar 20196.190,006.190,006.060,006.080,006.080,0011
07 mar 20196.170,006.180,006.030,006.120,006.120,0051
06 mar 20196.230,006.240,005.840,006.050,006.050,00393
05 mar 20196.600,006.600,006.060,006.120,006.120,00440
04 mar 20196.720,006.760,006.550,006.660,006.660,0036
01 mar 20196.720,006.990,006.720,006.730,006.730,0077
28 feb 20196.420,007.000,006.330,006.930,006.930,00391
27 feb 20196.430,006.440,006.280,006.280,006.280,0030
26 feb 20196.170,006.400,006.170,006.370,006.370,0051
25 feb 20196.110,006.190,006.110,006.160,006.160,0036
22 feb 20196.190,006.400,006.070,006.160,006.160,0054
21 feb 20196.140,006.230,006.130,006.200,006.200,0023
20 feb 20196.110,006.140,006.050,006.100,006.100,0041
19 feb 20196.290,006.290,006.060,006.140,006.140,0087
18 feb 20196.370,006.600,006.250,006.370,006.370,0033
15 feb 20196.260,006.300,006.200,006.290,006.290,0029
14 feb 20196.520,006.600,006.000,006.300,006.300,00364
13 feb 20196.820,006.960,006.580,006.630,006.630,0034
12 feb 20196.670,006.790,006.620,006.700,006.700,0011
11 feb 20196.520,006.690,006.520,006.660,006.660,0016
08 feb 20196.700,006.750,006.540,006.630,006.630,0043
07 feb 20196.790,006.840,006.450,006.690,006.690,00169
06 feb 20196.800,007.000,006.680,006.780,006.780,00110
05 feb 20196.860,006.950,006.800,006.850,006.850,0043
04 feb 20196.800,006.970,006.800,006.960,006.960,0047
01 feb 20196.740,007.040,006.720,006.840,006.840,0031
31 gen 20196.740,006.820,006.740,006.780,006.780,009
*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