U.S. markets open in 4 hours 31 minutes
F S&P 500
5,477.25 -1.25 (-0.02%) F Dow Jones
38,796.00 -22.00 (-0.06%) F Nasdaq
19,949.50 +28.25 (+0.14%) E-mini Russell 2000 Index Futur
2,039.00 -7.10 (-0.35%) Petróleo
79.94 -0.39 (-0.49%) Oro
2,326.80 -2.20 (-0.09%)
MOEX Russia Index (IMOEX.ME)
MCX - MCX Precio en tiempo real. Moneda en RUB.
Añadir a la lista de seguimiento
A partir del 06:51PM MSK. Mercado abierto.
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en RUBDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | - | - | - | - | - | - |
| 14 jun 2024 | 3,171.78 | 3,219.65 | 3,160.17 | 3,215.91 | 3,215.91 | - |
| 13 jun 2024 | 3,050.03 | 3,178.01 | 3,032.05 | 3,171.69 | 3,171.69 | - |
| 11 jun 2024 | 3,178.71 | 3,191.27 | 3,148.22 | 3,171.10 | 3,171.10 | - |
| 10 jun 2024 | 3,245.40 | 3,255.49 | 3,180.21 | 3,180.94 | 3,180.94 | - |
| 07 jun 2024 | 3,199.75 | 3,268.89 | 3,193.57 | 3,233.22 | 3,233.22 | - |
| 06 jun 2024 | 3,206.74 | 3,215.99 | 3,178.21 | 3,192.38 | 3,192.38 | - |
| 05 jun 2024 | 3,217.63 | 3,237.53 | 3,194.73 | 3,212.24 | 3,212.24 | - |
| 04 jun 2024 | 3,160.01 | 3,201.53 | 3,138.25 | 3,186.93 | 3,186.93 | - |
| 03 jun 2024 | 3,192.30 | 3,217.36 | 3,087.99 | 3,141.42 | 3,141.42 | - |
| 31 may 2024 | 3,258.52 | 3,270.01 | 3,211.19 | 3,217.19 | 3,217.19 | - |
| 30 may 2024 | 3,332.77 | 3,342.59 | 3,275.54 | 3,282.18 | 3,282.18 | - |
| 29 may 2024 | 3,307.76 | 3,323.08 | 3,284.14 | 3,318.03 | 3,318.03 | - |
| 28 may 2024 | 3,305.11 | 3,347.85 | 3,277.48 | 3,302.91 | 3,302.91 | - |
| 27 may 2024 | 3,384.74 | 3,392.99 | 3,298.21 | 3,299.22 | 3,299.22 | - |
| 24 may 2024 | 3,438.65 | 3,442.36 | 3,377.64 | 3,396.50 | 3,396.50 | - |
| 23 may 2024 | 3,436.81 | 3,444.79 | 3,407.41 | 3,442.79 | 3,442.79 | - |
| 22 may 2024 | 3,433.36 | 3,449.43 | 3,433.36 | 3,444.64 | 3,444.64 | - |
| 21 may 2024 | 3,447.25 | 3,460.19 | 3,409.92 | 3,428.38 | 3,428.38 | - |
| 20 may 2024 | 3,516.40 | 3,521.72 | 3,468.09 | 3,468.09 | 3,468.09 | - |
| 17 may 2024 | 3,495.25 | 3,506.91 | 3,490.17 | 3,501.89 | 3,501.89 | - |
| 16 may 2024 | 3,480.48 | 3,490.77 | 3,477.85 | 3,486.26 | 3,486.26 | - |
| 15 may 2024 | 3,466.35 | 3,476.49 | 3,462.86 | 3,470.72 | 3,470.72 | - |
| 14 may 2024 | 3,465.83 | 3,468.28 | 3,457.31 | 3,463.93 | 3,463.93 | - |
| 13 may 2024 | 3,459.05 | 3,465.62 | 3,448.50 | 3,457.11 | 3,457.11 | - |
| 10 may 2024 | 3,438.50 | 3,452.33 | 3,438.50 | 3,449.78 | 3,449.78 | - |
| 08 may 2024 | 3,431.84 | 3,438.75 | 3,430.10 | 3,432.54 | 3,432.54 | - |
| 07 may 2024 | 3,405.82 | 3,428.37 | 3,405.82 | 3,427.61 | 3,427.61 | - |
| 06 may 2024 | 3,441.70 | 3,444.11 | 3,418.47 | 3,436.05 | 3,436.05 | - |
| 03 may 2024 | 3,443.49 | 3,450.43 | 3,424.63 | 3,441.77 | 3,441.77 | - |
| 02 may 2024 | 3,470.87 | 3,477.42 | 3,439.58 | 3,442.83 | 3,442.83 | - |
| 30 abr 2024 | 3,481.29 | 3,486.30 | 3,464.86 | 3,469.83 | 3,469.83 | - |
| 29 abr 2024 | 3,468.92 | 3,480.47 | 3,467.25 | 3,478.08 | 3,478.08 | - |
| 26 abr 2024 | 3,446.39 | 3,459.12 | 3,438.06 | 3,449.77 | 3,449.77 | - |
| 25 abr 2024 | 3,429.62 | 3,443.74 | 3,427.02 | 3,439.76 | 3,439.76 | - |
| 24 abr 2024 | 3,438.45 | 3,445.67 | 3,423.17 | 3,428.93 | 3,428.93 | - |
| 23 abr 2024 | 3,483.26 | 3,487.55 | 3,436.83 | 3,439.42 | 3,439.42 | - |
| 22 abr 2024 | 3,468.09 | 3,480.21 | 3,460.58 | 3,479.17 | 3,479.17 | - |
| 19 abr 2024 | 3,458.86 | 3,475.13 | 3,451.48 | 3,470.88 | 3,470.88 | - |
| 18 abr 2024 | 3,451.37 | 3,457.46 | 3,436.95 | 3,455.82 | 3,455.82 | - |
| 17 abr 2024 | 3,469.57 | 3,476.72 | 3,443.07 | 3,454.07 | 3,454.07 | - |
| 16 abr 2024 | 3,478.02 | 3,479.04 | 3,459.45 | 3,462.94 | 3,462.94 | - |
| 15 abr 2024 | 3,456.38 | 3,476.98 | 3,454.06 | 3,472.19 | 3,472.19 | - |
| 12 abr 2024 | 3,448.60 | 3,464.00 | 3,446.79 | 3,456.24 | 3,456.24 | - |
| 11 abr 2024 | 3,442.84 | 3,455.61 | 3,431.18 | 3,439.53 | 3,439.53 | - |
| 10 abr 2024 | 3,424.75 | 3,440.03 | 3,405.46 | 3,439.11 | 3,439.11 | - |
| 09 abr 2024 | 3,423.41 | 3,441.18 | 3,408.99 | 3,414.26 | 3,414.26 | - |
| 08 abr 2024 | 3,400.82 | 3,423.35 | 3,400.82 | 3,417.38 | 3,417.38 | - |
| 05 abr 2024 | 3,393.20 | 3,401.16 | 3,385.42 | 3,395.37 | 3,395.37 | - |
| 04 abr 2024 | 3,399.81 | 3,409.62 | 3,392.06 | 3,407.57 | 3,407.57 | - |
| 03 abr 2024 | 3,381.95 | 3,397.33 | 3,376.63 | 3,395.59 | 3,395.59 | - |
| 02 abr 2024 | 3,369.32 | 3,375.69 | 3,357.55 | 3,371.29 | 3,371.29 | - |
| 01 abr 2024 | 3,343.66 | 3,367.34 | 3,343.66 | 3,363.29 | 3,363.29 | - |
| 29 mar 2024 | 3,313.17 | 3,332.53 | 3,305.22 | 3,332.53 | 3,332.53 | - |
| 28 mar 2024 | 3,308.26 | 3,313.59 | 3,301.52 | 3,312.77 | 3,312.77 | - |
| 27 mar 2024 | 3,291.70 | 3,304.09 | 3,280.03 | 3,304.09 | 3,304.09 | - |
| 26 mar 2024 | 3,286.20 | 3,291.00 | 3,275.80 | 3,285.54 | 3,285.54 | - |
| 25 mar 2024 | 3,251.24 | 3,281.63 | 3,234.95 | 3,281.63 | 3,281.63 | - |
| 22 mar 2024 | 3,289.28 | 3,299.19 | 3,260.39 | 3,273.49 | 3,273.49 | - |
| 21 mar 2024 | 3,286.75 | 3,297.46 | 3,259.03 | 3,286.69 | 3,286.69 | - |
| 20 mar 2024 | 3,268.87 | 3,286.72 | 3,257.72 | 3,267.10 | 3,267.10 | - |
| 19 mar 2024 | 3,293.93 | 3,303.52 | 3,254.30 | 3,264.97 | 3,264.97 | - |
| 18 mar 2024 | 3,305.67 | 3,313.05 | 3,292.00 | 3,296.30 | 3,296.30 | - |
| 15 mar 2024 | 3,295.15 | 3,313.42 | 3,292.13 | 3,300.07 | 3,300.07 | - |
| 14 mar 2024 | 3,314.66 | 3,318.49 | 3,287.86 | 3,297.00 | 3,297.00 | - |
| 13 mar 2024 | 3,337.56 | 3,343.56 | 3,317.19 | 3,320.68 | 3,320.68 | - |
| 12 mar 2024 | 3,320.18 | 3,335.41 | 3,304.49 | 3,332.60 | 3,332.60 | - |
| 11 mar 2024 | 3,329.72 | 3,340.37 | 3,318.90 | 3,320.31 | 3,320.31 | - |
| 07 mar 2024 | 3,309.31 | 3,317.73 | 3,303.93 | 3,315.68 | 3,315.68 | - |
| 06 mar 2024 | 3,298.86 | 3,318.14 | 3,289.25 | 3,310.58 | 3,310.58 | - |
| 05 mar 2024 | 3,305.79 | 3,312.41 | 3,283.59 | 3,300.89 | 3,300.89 | - |
| 04 mar 2024 | 3,278.01 | 3,298.63 | 3,277.85 | 3,296.75 | 3,296.75 | - |
| 01 mar 2024 | 3,259.00 | 3,269.28 | 3,249.69 | 3,266.66 | 3,266.66 | - |
| 29 feb 2024 | 3,233.03 | 3,258.14 | 3,224.09 | 3,256.80 | 3,256.80 | - |
| 28 feb 2024 | 3,215.53 | 3,240.29 | 3,213.36 | 3,227.05 | 3,227.05 | - |
| 27 feb 2024 | 3,220.26 | 3,224.52 | 3,203.58 | 3,208.99 | 3,208.99 | - |
| 26 feb 2024 | 3,186.06 | 3,213.17 | 3,186.06 | 3,213.17 | 3,213.17 | - |
| 22 feb 2024 | 3,152.75 | 3,166.86 | 3,141.88 | 3,142.30 | 3,142.30 | - |
| 21 feb 2024 | 3,173.01 | 3,185.80 | 3,135.80 | 3,139.50 | 3,139.50 | - |
| 20 feb 2024 | 3,236.85 | 3,237.34 | 3,206.07 | 3,207.49 | 3,207.49 | - |
| 19 feb 2024 | 3,247.46 | 3,253.02 | 3,234.10 | 3,244.56 | 3,244.56 | - |
| 16 feb 2024 | 3,269.84 | 3,275.23 | 3,236.42 | 3,242.48 | 3,242.48 | - |
| 15 feb 2024 | 3,249.78 | 3,265.83 | 3,238.83 | 3,265.63 | 3,265.63 | - |
| 14 feb 2024 | 3,261.52 | 3,267.88 | 3,251.76 | 3,258.14 | 3,258.14 | - |
| 13 feb 2024 | 3,250.30 | 3,259.69 | 3,245.02 | 3,254.60 | 3,254.60 | - |
| 12 feb 2024 | 3,241.57 | 3,248.50 | 3,227.70 | 3,248.50 | 3,248.50 | - |
| 09 feb 2024 | 3,231.30 | 3,242.38 | 3,219.56 | 3,242.38 | 3,242.38 | - |
| 08 feb 2024 | 3,261.18 | 3,266.45 | 3,236.79 | 3,241.81 | 3,241.81 | - |
| 07 feb 2024 | 3,240.57 | 3,259.24 | 3,240.16 | 3,256.58 | 3,256.58 | - |
| 06 feb 2024 | 3,234.44 | 3,238.40 | 3,228.78 | 3,238.40 | 3,238.40 | - |
| 05 feb 2024 | 3,218.91 | 3,232.38 | 3,218.91 | 3,226.79 | 3,226.79 | - |
| 02 feb 2024 | 3,229.48 | 3,232.35 | 3,215.00 | 3,226.35 | 3,226.35 | - |
| 01 feb 2024 | 3,220.43 | 3,233.21 | 3,220.38 | 3,229.89 | 3,229.89 | - |
| 31 ene 2024 | 3,201.48 | 3,219.41 | 3,198.83 | 3,214.19 | 3,214.19 | - |
| 30 ene 2024 | 3,181.75 | 3,196.15 | 3,178.82 | 3,196.08 | 3,196.08 | - |
| 29 ene 2024 | 3,169.57 | 3,184.15 | 3,169.57 | 3,176.61 | 3,176.61 | - |
| 26 ene 2024 | 3,164.55 | 3,171.95 | 3,157.76 | 3,163.21 | 3,163.21 | - |
| 25 ene 2024 | 3,163.36 | 3,166.95 | 3,143.89 | 3,157.74 | 3,157.74 | - |
| 24 ene 2024 | 3,176.59 | 3,183.70 | 3,152.96 | 3,162.41 | 3,162.41 | - |
| 23 ene 2024 | 3,176.19 | 3,179.75 | 3,166.66 | 3,175.74 | 3,175.74 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.