Canada markets open in 8 hours 23 minutes

Yandex N.V. (YNDX.ME)

MCX - MCX Real Time Price. Currency in RUB
Add to watchlist
1,704.00-7.00 (-0.41%)
At close: 06:49PM MSK
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in RUBDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 2022------
Aug 04, 2022------
Aug 03, 2022------
Aug 02, 2022------
Aug 01, 2022------
Jul 29, 2022------
Jul 28, 2022------
Jul 27, 2022------
Jul 26, 2022------
Jul 25, 2022------
Jul 22, 2022------
Jul 21, 2022------
Jul 20, 2022------
Jul 19, 2022------
Jul 18, 2022------
Jul 15, 2022------
Jul 14, 2022------
Jul 13, 2022------
Jul 12, 2022------
Jul 11, 2022------
Jul 08, 2022------
Jul 07, 2022------
Jul 06, 2022------
Jul 05, 2022------
Jul 04, 2022------
Jul 01, 2022------
Jun 30, 2022------
Jun 29, 2022------
Jun 28, 2022------
Jun 27, 2022------
Jun 24, 2022------
Jun 23, 2022------
Jun 22, 2022------
Jun 21, 2022------
Jun 20, 2022------
Jun 17, 2022------
Jun 16, 2022------
Jun 15, 2022------
Jun 14, 2022------
Jun 10, 2022------
Jun 09, 2022------
Jun 08, 2022------
Jun 07, 2022------
Jun 06, 2022------
Jun 03, 2022------
Jun 02, 2022------
Jun 01, 2022------
May 31, 2022------
May 30, 2022------
May 27, 2022------
May 26, 2022------
May 25, 2022------
May 24, 20221,705.001,705.001,705.001,705.001,705.00-
May 23, 20221,705.001,705.001,705.001,705.001,705.00-
May 20, 20221,705.001,705.001,705.001,705.001,705.00-
May 19, 20221,700.001,713.001,640.001,705.001,705.00203,895
May 18, 20221,707.801,795.001,701.801,715.801,715.80321,629
May 17, 20221,653.001,707.001,649.801,701.001,701.00204,920
May 16, 20221,593.001,593.001,593.001,593.001,593.00-
May 13, 20221,604.601,624.601,574.201,593.001,593.00121,145
May 12, 20221,694.801,694.801,543.601,594.001,594.00259,926
May 11, 20221,688.001,728.601,634.001,677.401,677.40255,646
May 06, 20221,734.001,734.001,655.001,688.001,688.00200,402
May 05, 20221,719.001,751.801,703.001,734.401,734.40187,668
May 04, 20221,792.201,813.601,684.201,699.001,699.00368,603
Apr 29, 20221,735.001,817.601,734.201,766.601,766.60395,085
Apr 28, 20221,767.001,928.601,717.001,721.001,721.001,226,293
Apr 27, 20221,620.001,770.001,587.001,748.601,748.60915,372
Apr 26, 20221,520.801,628.001,500.001,600.801,600.80981,415
Apr 25, 20221,692.001,692.001,692.001,692.001,692.00-
Apr 22, 20221,670.001,695.001,532.001,692.001,692.001,136,197
Apr 21, 20221,789.801,789.801,789.801,789.801,789.80-
Apr 20, 20221,867.001,890.001,782.401,789.801,789.80781,642
Apr 19, 20221,885.201,910.601,732.201,857.601,857.60784,348
Apr 18, 20221,998.002,019.201,871.201,880.201,880.20419,970
Apr 15, 20221,955.401,996.001,900.201,979.601,979.60343,213
Apr 14, 20222,088.002,099.201,943.001,945.201,945.20511,340
Apr 13, 20222,088.002,115.002,050.002,088.002,088.00244,637
Apr 12, 20222,097.002,115.001,980.802,074.002,074.00472,507
Apr 11, 20222,120.002,160.002,071.002,097.002,097.00429,678
Apr 08, 20222,173.802,188.602,075.002,115.002,115.00626,344
Apr 07, 20222,071.002,246.202,071.002,130.002,130.001,409,056
Apr 06, 20222,109.002,145.002,025.002,070.802,070.801,398,633
Apr 05, 20222,295.402,340.002,020.002,158.402,158.401,725,243
Apr 04, 20222,370.002,420.002,201.002,285.002,285.001,775,610
Apr 01, 20222,299.402,460.002,280.002,325.002,325.002,145,260
Mar 31, 20222,233.002,290.002,155.002,259.002,259.001,683,816
Mar 30, 20222,100.002,250.002,025.002,154.002,154.001,778,096
Mar 29, 20222,010.002,173.001,932.002,020.002,020.002,592,384
Mar 28, 20221,930.001,930.001,930.001,930.001,930.00-
Mar 25, 20221,930.001,930.001,930.001,930.001,930.00-
Mar 24, 20221,930.001,930.001,930.001,930.001,930.00-
Feb 25, 20221,949.802,385.001,900.001,930.001,930.005,757,694
Feb 24, 20222,954.002,954.001,700.001,781.601,781.609,015,219
Feb 22, 20223,026.803,409.802,900.003,295.403,295.4010,242,769
Feb 21, 20223,470.003,648.802,845.003,110.603,110.6010,652,702
Feb 18, 20223,800.003,880.003,457.003,531.203,531.205,001,200
Feb 17, 20224,044.804,044.803,737.203,827.203,827.204,475,828
Feb 16, 20223,981.004,184.403,893.003,951.603,951.605,894,408
Feb 15, 20223,518.803,992.803,497.403,920.003,920.007,829,268
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...