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%)
As of 06:51PM MSK. Market open.
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in RUBDownload
DateOpenHighLowClose*Adj. close**Volume
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-
08 July 20222,225.022,234.552,202.522,222.512,222.51-
07 July 20222,221.022,239.592,206.162,226.652,226.65-
06 July 20222,227.022,273.242,214.042,221.882,221.88-
05 July 20222,214.392,238.732,187.572,226.642,226.64-
04 July 20222,208.702,240.832,197.392,204.662,204.66-
01 July 20222,197.902,237.922,165.132,206.612,206.61-
30 June 20222,380.032,407.202,184.712,204.852,204.85-
29 June 20222,407.492,407.492,370.412,378.552,378.55-
28 June 20222,419.152,419.812,392.262,408.752,408.75-
27 June 20222,387.552,417.062,384.322,417.062,417.06-
24 June 20222,405.312,414.022,372.052,391.512,391.51-
23 June 20222,375.602,404.542,350.102,404.542,404.54-
22 June 20222,348.042,373.522,320.872,373.522,373.52-
21 June 20222,407.632,415.592,357.272,358.812,358.81-
20 June 20222,358.262,404.402,357.332,404.402,404.40-
17 June 20222,373.072,382.492,345.402,353.982,353.98-
16 June 20222,321.522,374.242,317.872,369.752,369.75-
15 June 20222,290.762,320.402,282.792,318.962,318.96-
14 June 20222,280.022,308.432,261.262,289.752,289.75-
10 June 20222,282.812,296.102,273.952,285.522,285.52-
09 June 20222,321.572,323.392,275.222,293.992,293.99-
08 June 20222,296.622,342.692,296.622,318.852,318.85-
07 June 20222,281.302,294.402,239.722,291.622,291.62-
06 June 20222,308.352,321.752,277.212,282.162,282.16-
03 June 20222,341.552,348.032,286.822,308.032,308.03-
02 June 20222,374.672,382.232,337.532,340.172,340.17-
01 June 20222,349.842,385.642,338.902,374.602,374.60-
31 May 20222,400.752,400.752,351.742,355.752,355.75-
30 May 20222,418.212,433.042,376.442,400.392,400.39-
27 May 20222,424.702,439.892,399.922,407.592,407.59-
26 May 20222,348.442,415.032,327.292,413.062,413.06-
25 May 20222,300.152,340.182,291.132,340.182,340.18-
24 May 20222,300.112,317.922,229.222,293.622,293.62-
23 May 20222,379.662,389.422,300.772,301.852,301.85-
20 May 20222,441.562,451.022,365.812,373.262,373.26-
19 May 20222,454.362,454.832,414.632,436.572,436.57-
18 May 20222,438.002,490.172,438.002,445.302,445.30-
17 May 20222,378.082,425.172,371.932,424.102,424.10-
16 May 20222,308.202,379.352,306.062,364.602,364.60-
13 May 20222,309.982,321.912,283.102,307.502,307.50-
12 May 20222,382.332,386.162,283.312,297.892,297.89-
11 May 20222,391.912,414.872,367.482,387.142,387.14-
06 May 20222,405.172,406.782,372.522,393.032,393.03-
05 May 20222,379.042,412.812,379.042,404.802,404.80-
04 May 20222,444.252,464.602,373.162,373.162,373.16-
29 Apr 20222,390.832,448.522,390.832,445.172,445.17-
28 Apr 20222,434.862,505.942,379.122,383.662,383.66-
27 Apr 20222,326.272,427.472,305.472,424.282,424.28-
26 Apr 20222,190.972,347.922,190.972,318.462,318.46-
25 Apr 20222,236.322,237.452,168.182,186.222,186.22-
22 Apr 20222,271.182,290.042,223.732,232.232,232.23-
21 Apr 20222,334.972,341.212,260.682,271.052,271.05-
20 Apr 20222,326.032,374.872,271.722,330.732,330.73-
19 Apr 20222,342.532,344.372,216.612,317.462,317.46-
18 Apr 20222,430.912,447.582,338.362,342.632,342.63-
15 Apr 20222,403.162,431.912,353.132,424.992,424.99-
14 Apr 20222,530.902,533.772,403.862,404.732,404.73-
13 Apr 20222,546.642,558.862,517.442,528.422,528.42-
12 Apr 20222,559.222,570.782,472.282,540.992,540.99-
11 Apr 20222,596.172,623.642,557.162,557.162,557.16-
08 Apr 20222,649.162,656.722,554.722,592.722,592.72-
07 Apr 20222,618.262,653.852,618.262,635.392,635.39-
06 Apr 20222,641.792,696.972,594.952,611.432,611.43-
05 Apr 20222,796.562,808.272,576.342,662.792,662.79-
04 Apr 20222,775.062,835.462,682.342,787.692,787.69-
01 Apr 20222,714.622,817.722,714.622,759.642,759.64-
31 Mar 20222,535.322,703.512,533.392,703.512,703.51-
30 Mar 20222,437.922,513.032,437.922,513.032,513.03-
29 Mar 20222,442.432,538.202,363.622,408.492,408.49-
28 Mar 20222,479.492,484.572,407.202,430.702,430.70-
25 Mar 20222,620.622,664.742,470.692,484.132,484.13-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...