Australia markets closed

MOEX Russia Index (IMOEX.ME)

MCX - MCX Real-time price. Currency in RUB
Add to watchlist
2,222.51-4.14 (-0.19%)
At close: 06:51PM MSK
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in RUBDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20222,180.322,182.162,163.442,177.452,177.45-
25 Nov 20222,209.312,211.102,190.672,195.172,195.17-
24 Nov 20222,214.142,225.922,206.122,210.952,210.95-
23 Nov 20222,196.242,217.402,180.642,211.892,211.89-
22 Nov 20222,179.762,200.062,169.622,196.042,196.04-
21 Nov 20222,204.902,204.902,161.352,166.312,166.31-
18 Nov 20222,208.392,211.702,189.932,206.322,206.32-
17 Nov 20222,227.542,235.762,200.112,212.932,212.93-
16 Nov 20222,199.102,232.832,191.952,227.192,227.19-
15 Nov 20222,249.222,254.942,211.192,223.262,223.26-
14 Nov 20222,230.802,245.902,221.312,244.772,244.77-
11 Nov 20222,221.682,224.972,204.332,217.442,217.44-
10 Nov 20222,167.962,211.212,161.572,210.022,210.02-
09 Nov 20222,201.062,205.922,166.422,166.562,166.56-
08 Nov 20222,213.392,221.132,188.222,207.202,207.20-
07 Nov 20222,176.332,208.782,172.342,208.782,208.78-
03 Nov 20222,145.542,156.782,123.322,155.922,155.92-
02 Nov 20222,178.252,184.892,160.562,173.842,173.84-
01 Nov 20222,179.152,185.602,161.182,174.352,174.35-
31 Oct 20222,173.002,184.382,155.752,166.612,166.61-
28 Oct 20222,154.282,171.882,130.752,167.702,167.70-
27 Oct 20222,133.812,164.642,123.572,164.642,164.64-
26 Oct 20222,131.182,144.562,093.122,120.582,120.58-
25 Oct 20222,066.282,130.652,058.092,130.652,130.65-
24 Oct 20222,070.362,088.312,048.372,063.952,063.95-
21 Oct 20222,026.442,049.002,000.682,043.712,043.71-
20 Oct 20221,998.742,032.581,991.092,025.512,025.51-
19 Oct 20221,986.672,006.061,953.741,978.401,978.40-
18 Oct 20222,031.562,039.671,999.382,032.402,032.40-
17 Oct 20221,958.182,013.611,955.702,012.852,012.85-
14 Oct 20221,963.381,965.771,933.291,950.981,950.98-
13 Oct 20221,950.241,975.841,941.181,955.201,955.20-
12 Oct 20221,965.391,974.591,937.931,951.651,951.65-
11 Oct 20221,928.741,952.801,909.111,949.461,949.46-
10 Oct 20221,783.661,917.911,775.041,916.971,916.97-
07 Oct 20222,012.952,012.951,939.541,944.751,944.75-
06 Oct 20222,027.302,053.862,015.092,020.632,020.63-
05 Oct 20222,041.502,045.621,971.912,029.882,029.88-
04 Oct 20222,071.192,079.672,016.592,046.422,046.42-
03 Oct 20221,991.882,047.541,972.432,041.962,041.96-
30 Sept 20221,977.752,005.211,872.951,957.311,957.31-
29 Sept 20221,998.242,005.801,917.621,953.771,953.77-
28 Sept 20221,978.892,018.991,948.251,963.861,963.86-
27 Sept 20221,930.581,975.321,904.241,953.461,953.46-
26 Sept 20222,054.562,054.561,841.421,933.351,933.35-
23 Sept 20222,192.112,192.682,071.372,089.872,089.87-
22 Sept 20222,138.392,216.852,138.392,190.872,190.87-
21 Sept 20222,052.892,186.432,002.732,130.712,130.71-
20 Sept 20222,430.532,436.302,171.922,215.672,215.67-
19 Sept 20222,436.482,453.032,427.192,430.542,430.54-
16 Sept 20222,446.092,469.022,427.682,435.182,435.18-
15 Sept 20222,434.792,457.022,418.302,446.592,446.59-
14 Sept 20222,439.962,439.962,400.142,435.892,435.89-
13 Sept 20222,459.752,465.552,438.802,446.892,446.89-
12 Sept 20222,419.772,465.222,413.552,449.652,449.65-
09 Sept 20222,391.692,426.812,391.692,426.062,426.06-
08 Sept 20222,397.592,407.392,378.302,390.272,390.27-
07 Sept 20222,422.882,436.642,394.562,401.572,401.57-
06 Sept 20222,487.762,492.152,382.242,425.332,425.33-
05 Sept 20222,472.102,488.442,440.882,488.442,488.44-
02 Sept 20222,443.762,474.712,431.542,471.452,471.45-
01 Sept 20222,401.982,448.502,380.012,445.772,445.77-
31 Aug 20222,377.022,423.122,368.422,400.082,400.08-
30 Aug 20222,299.282,314.532,292.442,306.622,306.62-
29 Aug 20222,267.432,296.332,263.992,296.332,296.33-
26 Aug 20222,248.982,268.892,239.662,268.892,268.89-
25 Aug 20222,249.392,266.182,234.872,246.342,246.34-
24 Aug 20222,263.572,273.652,243.082,248.222,248.22-
23 Aug 20222,230.742,261.592,230.742,260.082,260.08-
22 Aug 20222,193.292,231.222,187.042,228.112,228.11-
19 Aug 20222,199.602,199.602,179.562,195.162,195.16-
18 Aug 20222,188.422,197.922,176.022,194.312,194.31-
17 Aug 20222,213.432,225.052,186.862,188.562,188.56-
16 Aug 20222,172.402,208.332,168.062,208.332,208.33-
15 Aug 20222,147.762,165.752,139.452,165.122,165.12-
12 Aug 20222,133.932,150.902,117.082,147.332,147.33-
11 Aug 20222,157.172,174.902,128.382,133.112,133.11-
10 Aug 20222,138.812,158.872,128.592,151.502,151.50-
09 Aug 20222,090.372,136.802,071.722,136.802,136.80-
08 Aug 20222,106.502,119.412,086.982,088.402,088.40-
05 Aug 20222,120.132,124.602,052.082,054.292,054.29-
04 Aug 20222,126.392,137.832,111.872,116.582,116.58-
03 Aug 20222,138.762,156.542,123.922,123.922,123.92-
02 Aug 20222,176.572,178.812,137.302,137.302,137.30-
01 Aug 20222,213.752,220.732,178.982,180.092,180.09-
29 July 20222,187.672,213.812,181.072,213.812,213.81-
28 July 20222,204.012,213.212,169.212,189.162,189.16-
27 July 20222,198.962,220.822,184.712,196.222,196.22-
26 July 20222,135.892,192.422,135.892,192.422,192.42-
25 July 20222,099.812,132.752,090.222,128.962,128.96-
22 July 20222,056.162,099.682,053.202,096.752,096.75-
21 July 20222,075.992,075.992,022.162,053.642,053.64-
20 July 20222,076.242,098.922,067.372,075.242,075.24-
19 July 20222,089.282,089.282,047.332,071.282,071.28-
18 July 20222,119.022,127.962,083.012,096.422,096.42-
15 July 20222,069.022,109.522,056.822,109.522,109.52-
14 July 20222,073.792,105.612,049.442,063.302,063.30-
13 July 20222,138.142,142.512,064.582,073.682,073.68-
12 July 20222,160.742,160.742,105.262,133.772,133.77-
11 July 20222,213.552,224.352,156.362,162.342,162.34-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...