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
17 gen 20205.390,005.500,005.380,005.480,005.480,0045
16 gen 20205.420,005.460,005.400,005.450,005.450,0044
15 gen 20205.430,005.430,005.320,005.370,005.370,0015
14 gen 20205.400,005.450,005.350,005.430,005.430,0059
13 gen 20205.310,005.430,005.310,005.400,005.400,0070
10 gen 20205.340,005.400,005.250,005.400,005.400,0036
09 gen 20205.440,005.500,005.330,005.420,005.420,00100
08 gen 20205.230,005.400,005.230,005.330,005.330,0062
06 gen 20205.140,005.470,005.070,005.410,005.410,00114
03 gen 20205.180,005.180,005.090,005.090,005.090,0018
30 dic 20195.020,005.100,005.020,005.090,005.090,0059
27 dic 20195.030,005.070,005.010,005.070,005.070,0075
26 dic 20195.050,005.080,005.000,005.020,005.020,0068
25 dic 20195.060,005.110,005.060,005.100,005.100,007
24 dic 20195.100,005.130,005.080,005.120,005.120,0043
23 dic 20195.010,005.080,005.000,005.080,005.080,0033
20 dic 20195.090,005.110,005.020,005.020,005.020,0070
19 dic 20195.090,005.100,005.020,005.100,005.100,0044
18 dic 20195.090,005.100,005.010,005.060,005.060,0083
17 dic 20195.160,005.170,005.050,005.060,005.060,0074
16 dic 20195.140,005.180,005.080,005.140,005.140,0036
13 dic 20195.180,005.250,005.140,005.170,005.170,0033
12 dic 20195.160,005.180,005.130,005.180,005.180,0011
11 dic 20195.130,005.170,005.120,005.150,005.150,0013
10 dic 20195.160,005.210,005.150,005.180,005.180,0022
09 dic 20195.180,005.220,005.180,005.210,005.210,005
06 dic 20195.170,005.190,005.130,005.160,005.160,0040
05 dic 20195.240,005.240,005.170,005.200,005.200,004
04 dic 20195.170,005.210,005.160,005.210,005.210,006
03 dic 20195.250,005.280,005.000,005.220,005.220,00198
02 dic 20195.320,005.330,005.270,005.330,005.330,0039
29 nov 20195.430,005.460,004.300,005.290,005.290,00162
28 nov 20195.380,005.650,005.380,005.450,005.450,00353
27 nov 20195.570,005.650,005.430,005.480,005.480,0043
26 nov 20195.220,005.880,005.160,005.520,005.520,00116
25 nov 20195.280,005.290,005.150,005.190,005.190,0054
22 nov 20195.320,005.320,005.140,005.270,005.270,0028
21 nov 20195.380,005.430,005.250,005.290,005.290,0041
20 nov 20195.290,005.380,005.230,005.370,005.370,0027
19 nov 20195.300,005.300,005.230,005.270,005.270,006
18 nov 20195.320,005.320,005.250,005.250,005.250,007
15 nov 20195.300,005.300,005.290,005.300,005.300,007
14 nov 20195.250,005.640,005.230,005.230,005.230,00334
13 nov 20195.290,005.290,005.210,005.210,005.210,0015
12 nov 20195.320,005.320,005.160,005.200,005.200,0069
11 nov 20195.190,005.320,005.180,005.270,005.270,0031
08 nov 20195.210,005.260,005.160,005.160,005.160,0019
07 nov 20195.280,005.330,005.160,005.250,005.250,0046
06 nov 20195.140,005.270,005.120,005.240,005.240,0082
05 nov 20195.120,005.200,005.120,005.130,005.130,0016
01 nov 20195.120,005.120,005.120,005.120,005.120,003
31 ott 20195.130,005.180,005.120,005.130,005.130,0019
30 ott 20195.210,005.220,005.130,005.130,005.130,0010
29 ott 20195.150,005.230,005.140,005.210,005.210,0019
28 ott 20195.180,005.390,005.140,005.140,005.140,0035
25 ott 20195.100,005.180,005.100,005.110,005.110,009
24 ott 20195.110,005.120,005.080,005.120,005.120,0060
23 ott 20195.130,005.130,005.120,005.120,005.120,004
22 ott 20195.170,005.170,005.140,005.150,005.150,0017
21 ott 20195.270,005.270,005.130,005.160,005.160,0024
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
*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