MOEX IT (MOEXIT)

MOEXIT
🏛️ Fédération de Russie →
2,304.71
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 2,713.90 2,713.90 2,713.90 2,713.90 0.0M
2023-12-28 2,706.52 2,706.52 2,706.52 2,706.52 0.0M
2023-12-27 2,665.17 2,665.17 2,665.17 2,665.17 0.0M
2023-12-26 2,634.11 2,634.11 2,634.11 2,634.11 0.0M
2023-12-25 2,618.30 2,618.30 2,618.30 2,618.30 0.0M
2023-12-22 2,590.49 2,590.49 2,590.49 2,590.49 0.0M
2023-12-21 2,572.01 2,572.01 2,572.01 2,572.01 0.0M
2023-12-20 2,609.80 2,609.80 2,609.80 2,609.80 0.0M
2023-12-19 2,583.23 2,583.23 2,583.23 2,583.23 0.0M
2023-12-18 2,596.46 2,596.46 2,596.46 2,596.46 0.0M
2023-12-15 2,530.12 2,530.12 2,530.12 2,530.12 0.0M
2023-12-14 2,493.07 2,493.07 2,493.07 2,493.07 0.0M
2023-12-13 2,526.70 2,526.70 2,526.70 2,526.70 0.0M
2023-12-12 2,500.58 2,500.58 2,500.58 2,500.58 0.0M
2023-12-11 2,487.80 2,487.80 2,487.80 2,487.80 0.0M
2023-12-08 2,621.47 2,621.47 2,621.47 2,621.47 0.0M
2023-12-07 2,610.69 2,610.69 2,610.69 2,610.69 0.0M
2023-12-06 2,640.54 2,640.54 2,640.54 2,640.54 0.0M
2023-12-05 2,681.71 2,681.71 2,681.71 2,681.71 0.0M
2023-12-04 2,705.86 2,705.86 2,705.86 2,705.86 0.0M
2023-12-01 2,739.01 2,739.01 2,739.01 2,739.01 0.0M
2023-11-30 2,814.11 2,814.11 2,814.11 2,814.11 0.0M
2023-11-29 2,861.68 2,861.68 2,861.68 2,861.68 0.0M
2023-11-28 2,866.57 2,866.57 2,866.57 2,866.57 0.0M
2023-11-27 2,864.16 2,864.16 2,864.16 2,864.16 0.0M
2023-11-24 2,870.04 2,870.04 2,870.04 2,870.04 0.0M
2023-11-23 2,898.78 2,898.78 2,898.78 2,898.78 0.0M
2023-11-22 2,913.79 2,913.79 2,913.79 2,913.79 0.0M
2023-11-21 2,905.81 2,905.81 2,905.81 2,905.81 0.0M
2023-11-20 2,850.92 2,850.92 2,850.92 2,850.92 0.0M
2023-11-17 2,806.00 2,806.00 2,806.00 2,806.00 0.0M
2023-11-16 2,803.69 2,803.69 2,803.69 2,803.69 0.0M
2023-11-15 2,792.27 2,792.27 2,792.27 2,792.27 0.0M
2023-11-14 2,790.02 2,790.02 2,790.02 2,790.02 0.0M
2023-11-13 2,783.09 2,783.09 2,783.09 2,783.09 0.0M
2023-11-10 2,778.00 2,778.00 2,778.00 2,778.00 0.0M
2023-11-09 2,813.12 2,813.12 2,813.12 2,813.12 0.0M
2023-11-08 2,834.52 2,834.52 2,834.52 2,834.52 0.0M
2023-11-07 2,841.75 2,841.75 2,841.75 2,841.75 0.0M
2023-11-06 2,836.00 2,836.00 2,836.00 2,836.00 0.0M
2023-11-03 2,806.69 2,806.69 2,806.69 2,806.69 0.0M
2023-11-02 2,779.14 2,779.14 2,779.14 2,779.14 0.0M
2023-11-01 2,788.88 2,788.88 2,788.88 2,788.88 0.0M
2023-10-31 2,770.21 2,770.21 2,770.21 2,770.21 0.0M
2023-10-30 2,796.60 2,796.60 2,796.60 2,796.60 0.0M
2023-10-27 2,824.56 2,824.56 2,824.56 2,824.56 0.0M
2023-10-26 2,845.45 2,845.45 2,845.45 2,845.45 0.0M
2023-10-25 2,890.93 2,890.93 2,890.93 2,890.93 0.0M
2023-10-24 2,873.57 2,873.57 2,873.57 2,873.57 0.0M
2023-10-23 2,888.84 2,888.84 2,888.84 2,888.84 0.0M
2023-10-20 2,904.79 2,904.79 2,904.79 2,904.79 0.0M
2023-10-19 2,934.79 2,934.79 2,934.79 2,934.79 0.0M
2023-10-18 2,872.55 2,872.55 2,872.55 2,872.55 0.0M
2023-10-17 2,875.49 2,875.49 2,875.49 2,875.49 0.0M
2023-10-16 2,904.25 2,904.25 2,904.25 2,904.25 0.0M
2023-10-13 2,898.27 2,898.27 2,898.27 2,898.27 0.0M
2023-10-12 2,873.71 2,873.71 2,873.71 2,873.71 0.0M
2023-10-11 2,890.49 2,890.49 2,890.49 2,890.49 0.0M
2023-10-10 2,872.67 2,872.67 2,872.67 2,872.67 0.0M
2023-10-09 2,854.12 2,854.12 2,854.12 2,854.12 0.0M
2023-10-06 2,844.24 2,844.24 2,844.24 2,844.24 0.0M
2023-10-05 2,825.36 2,825.36 2,825.36 2,825.36 0.0M
2023-10-04 2,798.25 2,798.25 2,798.25 2,798.25 0.0M
2023-10-03 2,792.89 2,792.89 2,792.89 2,792.89 0.0M
2023-10-02 2,788.89 2,788.89 2,788.89 2,788.89 0.0M
2023-09-29 2,792.12 2,792.12 2,792.12 2,792.12 0.0M
2023-09-28 2,813.83 2,813.83 2,813.83 2,813.83 0.0M
2023-09-27 2,788.22 2,788.22 2,788.22 2,788.22 0.0M
2023-09-26 2,746.61 2,746.61 2,746.61 2,746.61 0.0M
2023-09-25 2,741.98 2,741.98 2,741.98 2,741.98 0.0M
2023-09-22 2,738.64 2,738.64 2,738.64 2,738.64 0.0M
2023-09-21 2,731.60 2,731.60 2,731.60 2,731.60 0.0M
2023-09-20 2,763.81 2,763.81 2,763.81 2,763.81 0.0M
2023-09-19 2,817.18 2,817.18 2,817.18 2,817.18 0.0M
2023-09-18 2,857.07 2,857.07 2,857.07 2,857.07 0.0M
2023-09-15 2,905.92 2,905.92 2,905.92 2,905.92 0.0M
2023-09-14 2,833.75 2,833.75 2,833.75 2,833.75 0.0M
2023-09-13 2,856.73 2,856.73 2,856.73 2,856.73 0.0M
2023-09-12 2,894.20 2,894.20 2,894.20 2,894.20 0.0M
2023-09-11 2,836.68 2,836.68 2,836.68 2,836.68 0.0M
2023-09-08 2,912.51 2,912.51 2,912.51 2,912.51 0.0M
2023-09-07 2,937.87 2,937.87 2,937.87 2,937.87 0.0M
2023-09-06 3,025.10 3,025.10 3,025.10 3,025.10 0.0M
2023-09-05 3,082.92 3,082.92 3,082.92 3,082.92 0.0M
2023-09-04 3,082.32 3,082.32 3,082.32 3,082.32 0.0M
2023-09-01 3,028.46 3,028.46 3,028.46 3,028.46 0.0M
2023-08-31 3,023.06 3,023.06 3,023.06 3,023.06 0.0M
2023-08-30 3,013.05 3,013.05 3,013.05 3,013.05 0.0M
2023-08-29 3,020.19 3,020.19 3,020.19 3,020.19 0.0M
2023-08-28 3,034.03 3,034.03 3,034.03 3,034.03 0.0M
2023-08-25 2,987.57 2,987.57 2,987.57 2,987.57 0.0M
2023-08-24 2,976.53 2,976.53 2,976.53 2,976.53 0.0M
2023-08-23 2,988.22 2,988.22 2,988.22 2,988.22 0.0M
2023-08-22 3,002.77 3,002.77 3,002.77 3,002.77 0.0M
2023-08-21 2,940.04 2,940.04 2,940.04 2,940.04 0.0M
2023-08-18 2,885.98 2,885.98 2,885.98 2,885.98 0.0M
2023-08-17 2,802.46 2,802.46 2,802.46 2,802.46 0.0M
2023-08-16 2,786.63 2,786.63 2,786.63 2,786.63 0.0M
2023-08-15 2,858.86 2,858.86 2,858.86 2,858.86 0.0M
2023-08-14 2,872.51 2,872.51 2,872.51 2,872.51 0.0M
2023-08-11 2,913.78 2,913.78 2,913.78 2,913.78 0.0M
2023-08-10 2,916.33 2,916.33 2,916.33 2,916.33 0.0M
2023-08-09 2,849.09 2,849.09 2,849.09 2,849.09 0.0M
2023-08-08 2,845.65 2,845.65 2,845.65 2,845.65 0.0M
2023-08-07 2,828.72 2,828.72 2,828.72 2,828.72 0.0M
2023-08-04 2,799.78 2,799.78 2,799.78 2,799.78 0.0M
2023-08-03 2,853.42 2,853.42 2,853.42 2,853.42 0.0M
2023-08-02 2,749.33 2,749.33 2,749.33 2,749.33 0.0M
2023-08-01 2,748.10 2,748.10 2,748.10 2,748.10 0.0M
2023-07-31 2,725.52 2,725.52 2,725.52 2,725.52 0.0M
2023-07-28 2,723.07 2,723.07 2,723.07 2,723.07 0.0M
2023-07-27 2,705.75 2,705.75 2,705.75 2,705.75 0.0M
2023-07-26 2,681.85 2,681.85 2,681.85 2,681.85 0.0M
2023-07-25 2,653.78 2,653.78 2,653.78 2,653.78 0.0M
2023-07-24 2,604.65 2,604.65 2,604.65 2,604.65 0.0M
2023-07-21 2,512.34 2,512.34 2,512.34 2,512.34 0.0M
2023-07-20 2,498.81 2,498.81 2,498.81 2,498.81 0.0M
2023-07-19 2,529.90 2,529.90 2,529.90 2,529.90 0.0M
2023-07-18 2,549.14 2,549.14 2,549.14 2,549.14 0.0M
2023-07-17 2,530.33 2,530.33 2,530.33 2,530.33 0.0M
2023-07-14 2,494.76 2,494.76 2,494.76 2,494.76 0.0M
2023-07-13 2,428.51 2,428.51 2,428.51 2,428.51 0.0M
2023-07-12 2,432.10 2,432.10 2,432.10 2,432.10 0.0M
2023-07-11 2,390.79 2,390.79 2,390.79 2,390.79 0.0M
2023-07-10 2,364.60 2,364.60 2,364.60 2,364.60 0.0M
2023-07-07 2,339.77 2,339.77 2,339.77 2,339.77 0.0M
2023-07-06 2,340.58 2,340.58 2,340.58 2,340.58 0.0M
2023-07-05 2,345.77 2,345.77 2,345.77 2,345.77 0.0M
2023-07-04 2,345.60 2,345.60 2,345.60 2,345.60 0.0M
2023-07-03 2,353.08 2,353.08 2,353.08 2,353.08 0.0M
2023-06-30 2,381.38 2,381.38 2,381.38 2,381.38 0.0M
2023-06-29 2,396.06 2,396.06 2,396.06 2,396.06 0.0M
2023-06-28 2,387.58 2,387.58 2,387.58 2,387.58 0.0M
2023-06-27 2,387.66 2,387.66 2,387.66 2,387.66 0.0M
2023-06-26 2,352.56 2,352.56 2,352.56 2,352.56 0.0M
2023-06-23 2,408.25 2,408.25 2,408.25 2,408.25 0.0M
2023-06-22 2,449.75 2,449.75 2,449.75 2,449.75 0.0M
2023-06-21 2,450.31 2,450.31 2,450.31 2,450.31 0.0M
2023-06-20 2,410.18 2,410.18 2,410.18 2,410.18 0.0M
2023-06-19 2,415.66 2,415.66 2,415.66 2,415.66 0.0M
2023-06-16 2,432.69 2,432.69 2,432.69 2,432.69 0.0M
2023-06-15 2,453.62 2,453.62 2,453.62 2,453.62 0.0M
2023-06-14 2,462.26 2,462.26 2,462.26 2,462.26 0.0M
2023-06-13 2,432.35 2,432.35 2,432.35 2,432.35 0.0M
2023-06-09 2,400.62 2,400.62 2,400.62 2,400.62 0.0M
2023-06-08 2,414.36 2,414.36 2,414.36 2,414.36 0.0M
2023-06-07 2,352.32 2,352.32 2,352.32 2,352.32 0.0M
2023-06-06 2,273.46 2,273.46 2,273.46 2,273.46 0.0M
2023-06-05 2,239.18 2,239.18 2,239.18 2,239.18 0.0M
2023-06-02 2,243.03 2,243.03 2,243.03 2,243.03 0.0M
2023-06-01 2,203.91 2,203.91 2,203.91 2,203.91 0.0M
2023-05-31 2,198.40 2,198.40 2,198.40 2,198.40 0.0M
2023-05-30 2,177.00 2,177.00 2,177.00 2,177.00 0.0M
2023-05-29 2,234.06 2,234.06 2,234.06 2,234.06 0.0M
2023-05-26 2,173.80 2,173.80 2,173.80 2,173.80 0.0M
2023-05-25 2,135.45 2,135.45 2,135.45 2,135.45 0.0M
2023-05-24 2,127.33 2,127.33 2,127.33 2,127.33 0.0M
2023-05-23 2,102.26 2,102.26 2,102.26 2,102.26 0.0M
2023-05-22 2,091.42 2,091.42 2,091.42 2,091.42 0.0M
2023-05-19 2,078.77 2,078.77 2,078.77 2,078.77 0.0M
2023-05-18 1,999.55 1,999.55 1,999.55 1,999.55 0.0M
2023-05-17 1,994.30 1,994.30 1,994.30 1,994.30 0.0M
2023-05-16 1,989.84 1,989.84 1,989.84 1,989.84 0.0M
2023-05-15 1,977.73 1,977.73 1,977.73 1,977.73 0.0M
2023-05-12 1,936.12 1,936.12 1,936.12 1,936.12 0.0M
2023-05-11 1,962.74 1,962.74 1,962.74 1,962.74 0.0M
2023-05-10 1,935.49 1,935.49 1,935.49 1,935.49 0.0M
2023-05-08 1,870.72 1,870.72 1,870.72 1,870.72 0.0M
2023-05-05 1,903.97 1,903.97 1,903.97 1,903.97 0.0M
2023-05-04 1,883.92 1,883.92 1,883.92 1,883.92 0.0M
2023-05-03 1,894.50 1,894.50 1,894.50 1,894.50 0.0M
2023-05-02 1,933.21 1,933.21 1,933.21 1,933.21 0.0M
2023-04-28 1,989.13 1,989.13 1,989.13 1,989.13 0.0M
2023-04-27 2,002.51 2,002.51 2,002.51 2,002.51 0.0M
2023-04-26 1,999.19 1,999.19 1,999.19 1,999.19 0.0M
2023-04-25 1,980.53 1,980.53 1,980.53 1,980.53 0.0M
2023-04-24 1,985.27 1,985.27 1,985.27 1,985.27 0.0M
2023-04-21 1,997.60 1,997.60 1,997.60 1,997.60 0.0M
2023-04-20 1,974.27 1,974.27 1,974.27 1,974.27 0.0M
2023-04-19 1,941.69 1,941.69 1,941.69 1,941.69 0.0M
2023-04-18 1,953.43 1,953.43 1,953.43 1,953.43 0.0M
2023-04-17 1,939.06 1,939.06 1,939.06 1,939.06 0.0M
2023-04-14 1,909.48 1,909.48 1,909.48 1,909.48 0.0M
2023-04-12 1,931.53 1,931.53 1,931.53 1,931.53 0.0M
2023-04-11 1,933.30 1,933.30 1,933.30 1,933.30 0.0M
2023-04-10 1,963.28 1,963.28 1,963.28 1,963.28 0.0M
2023-04-07 1,914.28 1,914.28 1,914.28 1,914.28 0.0M
2023-04-06 1,921.09 1,921.09 1,921.09 1,921.09 0.0M
2023-04-05 1,935.31 1,935.31 1,935.31 1,935.31 0.0M
2023-04-04 1,924.75 1,924.75 1,924.75 1,924.75 0.0M
2023-04-03 1,957.38 1,957.38 1,957.38 1,957.38 0.0M
2023-03-31 1,924.11 1,924.11 1,924.11 1,924.11 0.0M
2023-03-30 1,940.27 1,940.27 1,940.27 1,940.27 0.0M
2023-03-29 1,926.73 1,926.73 1,926.73 1,926.73 0.0M
2023-03-28 1,918.35 1,918.35 1,918.35 1,918.35 0.0M
2023-03-27 1,918.91 1,918.91 1,918.91 1,918.91 0.0M
2023-03-24 1,873.09 1,873.09 1,873.09 1,873.09 0.0M
2023-03-23 1,877.77 1,877.77 1,877.77 1,877.77 0.0M
2023-03-22 1,870.22 1,870.22 1,870.22 1,870.22 0.0M
2023-03-21 1,878.50 1,878.50 1,878.50 1,878.50 0.0M
2023-03-20 1,885.87 1,885.87 1,885.87 1,885.87 0.0M
2023-03-17 1,883.45 1,883.45 1,883.45 1,883.45 0.0M
2023-03-16 1,855.36 1,855.36 1,855.36 1,855.36 0.0M
2023-03-15 1,893.38 1,893.38 1,893.38 1,893.38 0.0M
2023-03-14 1,923.65 1,923.65 1,923.65 1,923.65 0.0M
2023-03-13 1,905.83 1,905.83 1,905.83 1,905.83 0.0M
2023-03-10 1,919.04 1,919.04 1,919.04 1,919.04 0.0M
2023-03-09 1,937.93 1,937.93 1,937.93 1,937.93 0.0M
2023-03-07 1,955.03 1,955.03 1,955.03 1,955.03 0.0M
2023-03-06 1,968.08 1,968.08 1,968.08 1,968.08 0.0M
2023-03-03 1,963.44 1,963.44 1,963.44 1,963.44 0.0M
2023-03-02 1,953.60 1,953.60 1,953.60 1,953.60 0.0M
2023-03-01 2,000.50 2,000.50 2,000.50 2,000.50 0.0M
2023-02-28 1,987.16 1,987.16 1,987.16 1,987.16 0.0M
2023-02-27 1,985.80 1,985.80 1,985.80 1,985.80 0.0M
2023-02-24 1,958.88 1,958.88 1,958.88 1,958.88 0.0M
2023-02-22 1,952.42 1,952.42 1,952.42 1,952.42 0.0M
2023-02-21 1,954.59 1,954.59 1,954.59 1,954.59 0.0M
2023-02-20 1,915.54 1,915.54 1,915.54 1,915.54 0.0M
2023-02-17 1,918.82 1,918.82 1,918.82 1,918.82 0.0M
2023-02-16 1,918.44 1,918.44 1,918.44 1,918.44 0.0M
2023-02-15 1,927.54 1,927.54 1,927.54 1,927.54 0.0M
2023-02-14 1,991.89 1,991.89 1,991.89 1,991.89 0.0M
2023-02-13 2,022.66 2,022.66 2,022.66 2,022.66 0.0M
2023-02-10 2,014.34 2,014.34 2,014.34 2,014.34 0.0M
2023-02-09 2,008.42 2,008.42 2,008.42 2,008.42 0.0M
2023-02-08 2,010.25 2,010.25 2,010.25 2,010.25 0.0M
2023-02-07 2,036.13 2,036.13 2,036.13 2,036.13 0.0M
2023-02-06 2,054.73 2,054.73 2,054.73 2,054.73 0.0M
2023-02-03 2,025.78 2,025.78 2,025.78 2,025.78 0.0M
2023-02-02 2,036.62 2,036.62 2,036.62 2,036.62 0.0M
2023-02-01 2,011.55 2,011.55 2,011.55 2,011.55 0.0M
2023-01-31 2,006.30 2,006.30 2,006.30 2,006.30 0.0M
2023-01-30 1,934.11 1,934.11 1,934.11 1,934.11 0.0M
2023-01-27 1,906.45 1,906.45 1,906.45 1,906.45 0.0M
2023-01-26 1,882.51 1,882.51 1,882.51 1,882.51 0.0M
2023-01-25 1,888.96 1,888.96 1,888.96 1,888.96 0.0M
2023-01-24 1,898.63 1,898.63 1,898.63 1,898.63 0.0M
2023-01-23 1,919.43 1,919.43 1,919.43 1,919.43 0.0M
2023-01-20 1,872.46 1,872.46 1,872.46 1,872.46 0.0M
2023-01-19 1,866.97 1,866.97 1,866.97 1,866.97 0.0M
2023-01-18 1,881.89 1,881.89 1,881.89 1,881.89 0.0M
2023-01-17 1,881.53 1,881.53 1,881.53 1,881.53 0.0M
2023-01-16 1,919.35 1,919.35 1,919.35 1,919.35 0.0M
2023-01-13 1,871.70 1,871.70 1,871.70 1,871.70 0.0M
2023-01-12 1,859.35 1,859.35 1,859.35 1,859.35 0.0M
2023-01-11 1,854.67 1,854.67 1,854.67 1,854.67 0.0M
2023-01-10 1,810.71 1,810.71 1,810.71 1,810.71 0.0M
2023-01-09 1,804.77 1,804.77 1,804.77 1,804.77 0.0M
2023-01-06 1,798.18 1,798.18 1,798.18 1,798.18 0.0M
2023-01-05 1,799.38 1,799.38 1,799.38 1,799.38 0.0M
2023-01-04 1,811.20 1,811.20 1,811.20 1,811.20 0.0M
2023-01-03 1,793.22 1,793.22 1,793.22 1,793.22 0.0M