La bourse est fermée

Public Joint Stock Company Severstal (CHMF.ME)

MCX - MCX Cours en temps réel. Devise en RUB
Ajouter à la liste dynamique
1 035,00-7,00 (-0,67 %)
À la clôture : 06:49PM MSK
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en RUB
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mai 20221 042,201 059,201 026,001 035,001 035,00358 442
26 mai 2022------
25 mai 2022------
24 mai 20221 150,601 150,601 150,601 150,601 150,60-
23 mai 20221 150,601 150,601 150,601 150,601 150,60-
20 mai 20221 150,601 150,601 150,601 150,601 150,60-
19 mai 20221 145,001 158,801 125,001 150,601 150,60283 211
18 mai 20221 120,001 159,401 115,001 144,001 144,00400 256
17 mai 20221 106,001 120,001 102,001 114,001 114,00213 978
16 mai 20221 082,201 082,201 082,201 082,201 082,20-
13 mai 20221 100,001 109,201 078,001 082,201 082,20257 611
12 mai 20221 124,801 134,601 078,001 092,601 092,60289 575
11 mai 20221 105,601 130,001 104,001 125,001 125,00304 627
06 mai 20221 098,601 108,001 090,001 108,001 108,00172 988
05 mai 20221 081,001 081,001 081,001 081,001 081,00-
04 mai 20221 096,001 120,001 074,801 081,001 081,00302 054
29 avr. 20221 052,001 096,001 043,001 095,001 095,00292 131
28 avr. 20221 095,001 097,401 050,001 059,801 059,80362 513
27 avr. 20221 062,001 096,601 060,601 080,001 080,00342 234
26 avr. 20221 044,001 072,601 033,401 069,801 069,80405 585
25 avr. 20221 061,801 061,801 061,801 061,801 061,80-
22 avr. 20221 047,201 068,00995,001 061,801 061,80406 826
22 avr. 2022109.81 Dividende
21 avr. 20221 045,001 045,001 045,001 045,00935,19-
20 avr. 20221 005,001 045,00986,601 045,00935,19712 463
19 avr. 2022973,801 015,60964,201 003,40897,96539 462
18 avr. 2022973,00985,00957,00973,60871,29271 578
15 avr. 2022975,00994,60950,00971,00868,97421 499
14 avr. 20221 019,001 019,00970,40975,60873,08375 011
13 avr. 20221 035,601 042,201 001,201 013,40906,91337 358
12 avr. 20221 014,001 046,20982,001 035,60926,78712 413
11 avr. 20221 070,001 079,001 015,001 018,00911,03650 823
08 avr. 20221 066,001 066,001 066,001 066,00953,98-
07 avr. 20221 065,001 085,001 057,601 066,00953,98713 256
06 avr. 20221 093,001 095,201 050,201 061,80950,221 126 591
05 avr. 20221 186,401 208,801 080,801 093,00978,151 030 960
04 avr. 20221 219,201 248,001 163,001 185,001 060,48852 416
01 avr. 20221 149,001 200,001 111,201 192,601 067,281 083 471
31 mars 20221 069,001 140,001 066,001 100,00984,411 169 798
30 mars 20221 002,001 068,001 002,001 058,00946,82448 618
29 mars 20221 061,601 097,00980,001 013,80907,27700 141
28 mars 20221 159,001 160,001 040,001 053,80943,07606 028
25 mars 20221 299,601 340,001 137,001 160,401 038,46577 924
24 mars 20221 315,001 439,001 250,001 280,001 145,502 674 028
25 févr. 20221 280,001 432,201 257,801 410,001 261,842 056 711
24 févr. 20221 490,001 500,00954,601 184,201 059,767 246 666
22 févr. 20221 489,401 612,001 430,201 590,001 422,924 798 566
21 févr. 20221 639,601 674,801 382,401 535,001 373,705 513 739
18 févr. 20221 621,001 663,801 600,401 633,201 461,582 990 590
17 févr. 20221 668,001 669,001 597,001 607,401 438,492 255 009
16 févr. 20221 660,801 675,201 634,401 658,201 483,951 043 536
15 févr. 20221 621,001 669,801 616,001 643,201 470,531 375 005
14 févr. 20221 592,801 645,001 542,801 600,201 432,053 241 185
11 févr. 20221 640,001 658,601 592,001 641,601 469,101 704 627
10 févr. 20221 679,801 682,601 622,801 667,401 492,191 865 424
09 févr. 20221 628,001 698,601 622,401 676,001 499,882 130 544
08 févr. 20221 558,001 629,401 553,001 628,601 457,461 544 306
07 févr. 20221 563,601 582,001 550,001 556,001 392,491 199 661
04 févr. 20221 562,001 591,601 545,001 554,801 391,421 391 804
03 févr. 20221 568,001 571,801 540,001 555,001 391,601 038 386
02 févr. 20221 539,401 581,001 530,001 563,201 398,941 421 512
01 févr. 20221 508,401 544,001 491,001 530,401 369,581 266 821
31 janv. 20221 485,201 485,201 485,201 485,201 329,13-
28 janv. 20221 474,001 496,001 451,201 485,201 329,131 276 503
27 janv. 20221 429,001 485,801 405,801 462,201 308,552 147 547
26 janv. 20221 428,001 467,801 400,401 442,801 291,191 725 895
25 janv. 20221 395,801 434,001 374,001 393,601 247,161 787 099
24 janv. 20221 481,201 492,601 367,401 399,601 252,532 263 519
21 janv. 20221 481,001 510,001 465,201 482,201 326,451 484 896
20 janv. 20221 494,001 524,801 471,001 510,201 351,511 520 811
19 janv. 20221 467,001 496,801 416,001 470,601 316,073 719 334
18 janv. 20221 516,201 516,201 516,201 516,201 356,88-
17 janv. 20221 548,001 568,801 493,401 516,201 356,881 146 535
14 janv. 20221 570,001 580,001 499,001 537,801 376,211 601 501
13 janv. 20221 589,201 593,201 534,401 555,001 391,601 074 104
12 janv. 20221 567,001 589,801 562,001 584,401 417,91782 667
11 janv. 20221 548,801 594,401 546,001 576,001 410,39924 755
10 janv. 20221 586,201 600,001 540,201 546,801 384,26858 642
06 janv. 20221 590,801 610,401 579,001 582,401 416,12520 129
05 janv. 20221 598,601 617,401 592,001 593,801 426,32573 901
04 janv. 20221 617,801 622,001 603,401 606,201 437,42431 128
03 janv. 20221 606,001 620,601 597,201 613,601 444,04412 407
30 déc. 20211 562,001 606,601 559,001 599,201 431,15790 173
29 déc. 20211 586,001 590,001 556,801 569,401 404,49991 708
28 déc. 20211 591,401 595,001 570,201 591,201 423,991 218 336
27 déc. 20211 583,601 599,601 578,201 593,801 426,32501 385
24 déc. 20211 568,201 580,001 550,401 577,001 411,29420 400
23 déc. 20211 559,801 579,001 553,801 575,401 409,85875 135
22 déc. 20211 539,001 570,001 526,001 565,801 401,26826 368
21 déc. 20211 529,001 546,801 513,401 542,201 380,14956 356
20 déc. 20211 480,801 522,001 476,401 512,401 353,47952 444
17 déc. 20211 500,001 511,601 480,201 498,201 340,771 011 629
16 déc. 20211 464,401 518,401 455,001 507,801 349,361 485 074
15 déc. 20211 475,801 478,401 424,601 445,001 293,161 555 331
14 déc. 20211 449,801 493,001 438,401 458,401 305,152 194 311
13 déc. 20211 517,801 523,801 487,001 493,601 336,651 958 618
13 déc. 202185.93 Dividende
10 déc. 20211 597,801 604,201 583,201 591,801 347,631 828 265
09 déc. 20211 598,401 604,801 572,201 598,801 353,561 351 339
08 déc. 20211 622,801 628,601 579,801 594,201 349,661 580 963
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...