Mechel PAO American Depositary Shares (Each rep. 1 common shares)のデータ

Mechel PAO American Depositary Shares (Each rep. 1 common shares)の基本情報

名前 Mechel PAO American Depositary Shares (Each rep. 1 common shares)
ティッカー MTL
国 Russia
上場年 2004.0
セクター Basic Industries

Mechel PAO American Depositary Shares (Each rep. 1 common shares)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.95 1.9 1.93 1.94 178100.0 1.94
2021-02-12 1.91 1.85 1.86 1.89 108100.0 1.89
2021-02-11 1.96 1.9 1.96 1.9 170300.0 1.9
2021-02-10 1.94 1.87 1.91 1.91 158300.0 1.91
2021-02-09 1.95 1.9 1.93 1.93 97100.0 1.93
2021-02-08 1.97 1.87 1.92 1.92 610100.0 1.92
2021-02-05 1.92 1.87 1.9 1.91 104000.0 1.91
2021-02-04 1.9 1.85 1.9 1.88 72100.0 1.88
2021-02-03 1.9 1.85 1.86 1.88 125900.0 1.88
2021-02-02 1.91 1.82 1.9 1.85 194600.0 1.85
2021-02-01 1.84 1.78 1.84 1.81 189100.0 1.81
2021-01-29 1.83 1.72 1.82 1.72 269200.0 1.72
2021-01-28 1.87 1.74 1.85 1.77 247700.0 1.77
2021-01-27 1.87 1.8 1.85 1.82 156900.0 1.82
2021-01-26 1.95 1.87 1.9 1.89 208100.0 1.89
2021-01-25 1.91 1.84 1.86 1.89 316500.0 1.89
2021-01-22 1.92 1.85 1.86 1.88 293800.0 1.88
2021-01-21 2.05 1.93 2.03 1.95 295500.0 1.95
2021-01-20 2.13 2.03 2.1 2.04 210200.0 2.04
2021-01-19 2.13 2.05 2.11 2.09 218800.0 2.09
2021-01-15 2.19 2.1 2.18 2.14 246000.0 2.14
2021-01-14 2.29 2.17 2.2 2.24 320000.0 2.24
2021-01-13 2.25 2.1 2.1 2.22 308500.0 2.22
2021-01-12 2.14 2.08 2.12 2.12 201800.0 2.12
2021-01-11 2.15 2.01 2.04 2.13 438100.0 2.13
2021-01-08 2.09 2.0 2.09 2.06 384400.0 2.06
2021-01-07 2.15 2.04 2.04 2.11 303800.0 2.11
2021-01-06 2.09 1.99 1.99 2.05 502400.0 2.05
2021-01-05 2.09 2.03 2.03 2.07 397100.0 2.07
2021-01-04 2.15 2.05 2.11 2.09 700500.0 2.09
2020-12-31 2.12 2.03 2.12 2.05 259900.0 2.05
2020-12-30 2.13 2.03 2.03 2.08 370700.0 2.08
2020-12-29 2.2 1.98 2.14 2.04 1356300.0 2.04
2020-12-28 2.26 2.09 2.24 2.14 1268300.0 2.14
2020-12-24 2.3 2.0 2.16 2.03 3369200.0 2.03
2020-12-23 2.0 1.76 1.76 1.99 3255900.0 1.99
2020-12-22 1.7 1.61 1.66 1.63 183100.0 1.63
2020-12-21 1.7 1.6 1.68 1.66 406100.0 1.66
2020-12-18 1.8 1.72 1.76 1.72 180500.0 1.72
2020-12-17 1.81 1.76 1.81 1.76 189900.0 1.76
2020-12-16 1.84 1.76 1.77 1.82 263600.0 1.82
2020-12-15 1.95 1.75 1.77 1.88 404200.0 1.88
2020-12-14 1.91 1.72 1.91 1.76 652200.0 1.76
2020-12-11 1.98 1.7 1.73 1.91 1456900.0 1.91
2020-12-10 1.75 1.65 1.66 1.72 178300.0 1.72
2020-12-09 1.74 1.63 1.72 1.67 344000.0 1.67
2020-12-08 1.79 1.65 1.68 1.77 493300.0 1.77
2020-12-07 1.8 1.62 1.66 1.76 367500.0 1.76
2020-12-04 1.62 1.55 1.62 1.59 256100.0 1.59
2020-12-03 1.69 1.53 1.59 1.61 1075900.0 1.61
2020-12-02 2.57 1.49 1.49 1.69 4173800.0 1.69
2020-12-01 1.52 1.47 1.5 1.48 107700.0 1.48
2020-11-30 1.54 1.47 1.5 1.54 158900.0 1.54
2020-11-27 1.53 1.49 1.49 1.51 15100.0 1.51
2020-11-25 1.52 1.49 1.49 1.51 37700.0 1.51
2020-11-24 1.53 1.49 1.49 1.5 96500.0 1.5
2020-11-23 1.52 1.47 1.5 1.5 59200.0 1.5
2020-11-20 1.55 1.51 1.55 1.51 41300.0 1.51
2020-11-19 1.62 1.5 1.62 1.55 83900.0 1.55
2020-11-18 1.66 1.54 1.56 1.64 67300.0 1.64
2020-11-17 1.54 1.48 1.52 1.53 18500.0 1.53
2020-11-16 1.56 1.51 1.51 1.54 51800.0 1.54
2020-11-13 1.46 1.42 1.42 1.44 20400.0 1.44
2020-11-12 1.46 1.41 1.44 1.42 40200.0 1.42
2020-11-11 1.47 1.44 1.47 1.45 9400.0 1.45
2020-11-10 1.5 1.47 1.47 1.49 16700.0 1.49
2020-11-09 1.49 1.45 1.48 1.47 49000.0 1.47
2020-11-06 1.42 1.39 1.4 1.42 10700.0 1.42
2020-11-05 1.45 1.41 1.43 1.45 18900.0 1.45
2020-11-04 1.42 1.37 1.42 1.41 8200.0 1.41
2020-11-03 1.43 1.36 1.38 1.42 54900.0 1.42
2020-11-02 1.38 1.34 1.34 1.36 20900.0 1.36
2020-10-30 1.35 1.29 1.35 1.33 154500.0 1.33
2020-10-29 1.35 1.31 1.31 1.33 62300.0 1.33
2020-10-28 1.39 1.34 1.39 1.35 64900.0 1.35
2020-10-27 1.46 1.38 1.42 1.4 63600.0 1.4
2020-10-26 1.51 1.44 1.45 1.44 44600.0 1.44
2020-10-23 1.52 1.47 1.52 1.47 38900.0 1.47
2020-10-22 1.55 1.46 1.47 1.52 54300.0 1.52
2020-10-21 1.48 1.44 1.45 1.44 45200.0 1.44
2020-10-20 1.45 1.41 1.42 1.41 37100.0 1.41
2020-10-19 1.47 1.41 1.45 1.41 148800.0 1.41
2020-10-16 1.44 1.39 1.42 1.43 41000.0 1.43
2020-10-15 1.45 1.39 1.43 1.4 43200.0 1.4
2020-10-14 1.49 1.42 1.49 1.43 168100.0 1.43
2020-10-13 1.52 1.45 1.47 1.45 102700.0 1.45
2020-10-12 1.52 1.47 1.48 1.48 36500.0 1.48
2020-10-09 1.53 1.47 1.52 1.48 56700.0 1.48
2020-10-08 1.53 1.46 1.5 1.46 69400.0 1.46
2020-10-07 1.51 1.48 1.48 1.5 43100.0 1.5
2020-10-06 1.56 1.49 1.54 1.5 123800.0 1.5
2020-10-05 1.5 1.46 1.47 1.46 33900.0 1.46
2020-10-02 1.5 1.45 1.48 1.47 35700.0 1.47
2020-10-01 1.54 1.49 1.51 1.5 39500.0 1.5
2020-09-30 1.53 1.49 1.53 1.51 69500.0 1.51
2020-09-29 1.52 1.46 1.49 1.47 146800.0 1.47
2020-09-28 1.5 1.47 1.5 1.47 54000.0 1.47
2020-09-25 1.51 1.47 1.5 1.48 55900.0 1.48
2020-09-24 1.54 1.5 1.51 1.51 44800.0 1.51
2020-09-23 1.57 1.53 1.54 1.53 42000.0 1.53
2020-09-22 1.58 1.55 1.57 1.56 19800.0 1.56
2020-09-21 1.59 1.55 1.57 1.55 74400.0 1.55
2020-09-18 1.64 1.6 1.61 1.6 36500.0 1.6
2020-09-17 1.64 1.6 1.62 1.61 84300.0 1.61
2020-09-16 1.66 1.62 1.66 1.65 22000.0 1.65
2020-09-15 1.68 1.66 1.68 1.67 54800.0 1.67
2020-09-14 1.62 1.56 1.62 1.56 156200.0 1.56
2020-09-11 1.62 1.56 1.58 1.57 51900.0 1.57
2020-09-10 1.61 1.58 1.59 1.61 65500.0 1.61
2020-09-09 1.62 1.51 1.6 1.55 119300.0 1.55
2020-09-08 1.6 1.53 1.54 1.59 63400.0 1.59
2020-09-04 1.65 1.59 1.64 1.6 40900.0 1.6
2020-09-03 1.67 1.63 1.67 1.66 95300.0 1.66
2020-09-02 1.73 1.65 1.73 1.72 197900.0 1.72
2020-09-01 1.77 1.68 1.68 1.77 40600.0 1.77
2020-08-31 1.74 1.68 1.68 1.69 140400.0 1.69
2020-08-28 1.73 1.7 1.71 1.71 33700.0 1.71
2020-08-27 1.74 1.69 1.72 1.72 40100.0 1.72
2020-08-26 1.72 1.66 1.66 1.72 30700.0 1.72
2020-08-25 1.71 1.63 1.63 1.69 41500.0 1.69
2020-08-24 1.73 1.63 1.72 1.63 102900.0 1.63
2020-08-21 1.69 1.63 1.63 1.65 42000.0 1.65
2020-08-20 1.71 1.65 1.7 1.66 107000.0 1.66
2020-08-19 1.76 1.73 1.75 1.73 18700.0 1.73
2020-08-18 1.79 1.76 1.76 1.79 33600.0 1.79
2020-08-17 1.78 1.74 1.75 1.78 20400.0 1.78
2020-08-14 1.78 1.75 1.76 1.75 19100.0 1.75
2020-08-13 1.78 1.75 1.77 1.75 54200.0 1.75
2020-08-12 1.77 1.72 1.75 1.72 44200.0 1.72
2020-08-11 1.77 1.74 1.77 1.75 71900.0 1.75
2020-08-10 1.82 1.74 1.78 1.79 71600.0 1.79
2020-08-07 1.78 1.73 1.73 1.77 32700.0 1.77
2020-08-06 1.85 1.79 1.79 1.85 30900.0 1.85
2020-08-05 1.83 1.75 1.75 1.83 88900.0 1.83
2020-08-04 1.77 1.72 1.74 1.75 31300.0 1.75
2020-08-03 1.79 1.7 1.7 1.77 47600.0 1.77
2020-07-31 1.76 1.68 1.73 1.7 165900.0 1.7
2020-07-30 1.76 1.73 1.74 1.76 23200.0 1.76
2020-07-29 1.8 1.76 1.8 1.76 45100.0 1.76
2020-07-28 1.8 1.74 1.8 1.74 40600.0 1.74
2020-07-27 1.83 1.8 1.82 1.83 23800.0 1.83
2020-07-24 1.79 1.76 1.76 1.78 29700.0 1.78
2020-07-23 1.82 1.76 1.81 1.76 60300.0 1.76
2020-07-22 1.84 1.79 1.84 1.79 54200.0 1.79
2020-07-21 1.91 1.84 1.85 1.89 124600.0 1.89
2020-07-20 1.76 1.71 1.76 1.71 65800.0 1.71
2020-07-17 1.71 1.67 1.7 1.68 17600.0 1.68
2020-07-16 1.73 1.65 1.73 1.65 154400.0 1.65
2020-07-15 1.74 1.68 1.73 1.68 86600.0 1.68
2020-07-14 1.74 1.68 1.7 1.68 104000.0 1.68
2020-07-13 1.79 1.73 1.76 1.75 35100.0 1.75
2020-07-10 1.79 1.76 1.76 1.77 40100.0 1.77
2020-07-09 1.8 1.72 1.79 1.72 62800.0 1.72
2020-07-08 1.82 1.73 1.78 1.73 52700.0 1.73
2020-07-07 1.8 1.73 1.78 1.73 33200.0 1.73
2020-07-06 1.81 1.78 1.79 1.81 36000.0 1.81
2020-07-02 1.84 1.76 1.84 1.77 110100.0 1.77
2020-07-01 1.75 1.69 1.71 1.74 70200.0 1.74
2020-06-30 1.81 1.72 1.81 1.72 50000.0 1.72
2020-06-29 1.82 1.78 1.82 1.81 35800.0 1.81
2020-06-26 1.86 1.77 1.86 1.77 30500.0 1.77
2020-06-25 1.86 1.81 1.84 1.82 77100.0 1.82
2020-06-24 1.91 1.8 1.82 1.8 26700.0 1.8
2020-06-23 1.91 1.86 1.89 1.86 73100.0 1.86
2020-06-22 1.9 1.85 1.9 1.86 102600.0 1.86
2020-06-19 1.9 1.84 1.9 1.84 35000.0 1.84
2020-06-18 1.9 1.83 1.86 1.83 43500.0 1.83
2020-06-17 1.93 1.88 1.92 1.89 49000.0 1.89
2020-06-16 1.96 1.86 1.94 1.86 94900.0 1.86
2020-06-15 1.97 1.82 1.84 1.9 198900.0 1.9
2020-06-12 1.92 1.8 1.92 1.82 16600.0 1.82
2020-06-11 1.86 1.77 1.85 1.82 98100.0 1.82
2020-06-10 2.01 1.93 2.01 1.93 45000.0 1.93
2020-06-09 2.02 1.96 2.02 1.97 79800.0 1.97
2020-06-08 2.05 1.99 2.05 2.03 70100.0 2.03
2020-06-05 2.07 1.99 1.99 2.04 75300.0 2.04
2020-06-04 2.09 1.9 1.99 2.0 115900.0 2.0
2020-06-03 2.03 1.94 2.0 2.0 102300.0 2.0
2020-06-02 1.93 1.88 1.9 1.9 112500.0 1.9
2020-06-01 1.9 1.84 1.84 1.9 49200.0 1.9
2020-05-29 1.91 1.8 1.89 1.81 471600.0 1.81
2020-05-28 1.91 1.81 1.81 1.89 122000.0 1.89
2020-05-27 1.9 1.76 1.81 1.83 96900.0 1.83
2020-05-26 1.8 1.74 1.8 1.74 182300.0 1.74
2020-05-22 1.81 1.74 1.77 1.8 68600.0 1.8
2020-05-21 1.82 1.76 1.78 1.81 119100.0 1.81
2020-05-20 1.76 1.71 1.72 1.73 74500.0 1.73
2020-05-19 1.72 1.68 1.7 1.7 48300.0 1.7
2020-05-18 1.7 1.64 1.69 1.66 58800.0 1.66
2020-05-15 1.63 1.59 1.6 1.6 40800.0 1.6
2020-05-14 1.62 1.56 1.57 1.62 123500.0 1.62
2020-05-13 1.65 1.56 1.64 1.56 57900.0 1.56
2020-05-12 1.7 1.6 1.69 1.6 107100.0 1.6
2020-05-11 1.68 1.62 1.62 1.64 33900.0 1.64
2020-05-08 1.7 1.66 1.66 1.7 47000.0 1.7
2020-05-07 1.68 1.64 1.68 1.64 56900.0 1.64
2020-05-06 1.69 1.61 1.69 1.63 72600.0 1.63
2020-05-05 1.73 1.63 1.69 1.69 118600.0 1.69
2020-05-04 1.67 1.63 1.67 1.65 89100.0 1.65
2020-05-01 1.63 1.56 1.62 1.57 17800.0 1.57
2020-04-30 1.75 1.58 1.75 1.59 388000.0 1.59
2020-04-29 1.78 1.74 1.76 1.75 71000.0 1.75
2020-04-28 1.78 1.67 1.78 1.68 165200.0 1.68
2020-04-27 1.82 1.69 1.74 1.78 120000.0 1.78
2020-04-24 1.85 1.73 1.82 1.78 88000.0 1.78
2020-04-23 1.83 1.72 1.75 1.8 103100.0 1.8
2020-04-22 1.8 1.63 1.8 1.67 241000.0 1.67
2020-04-21 1.7 1.6 1.63 1.7 118500.0 1.7
2020-04-20 1.76 1.63 1.75 1.63 31500.0 1.63
2020-04-17 1.76 1.69 1.69 1.75 74500.0 1.75
2020-04-16 1.74 1.64 1.74 1.64 76800.0 1.64
2020-04-15 1.66 1.6 1.65 1.63 59300.0 1.63
2020-04-14 1.78 1.68 1.76 1.73 179200.0 1.73
2020-04-13 1.76 1.73 1.76 1.76 53700.0 1.76
2020-04-09 1.8 1.67 1.76 1.71 57300.0 1.71
2020-04-08 1.77 1.69 1.69 1.73 90300.0 1.73
2020-04-07 1.73 1.65 1.69 1.66 53100.0 1.66
2020-04-06 1.65 1.57 1.6 1.63 75100.0 1.63
2020-04-03 1.56 1.5 1.55 1.53 85000.0 1.53
2020-04-02 1.5 1.43 1.44 1.47 78500.0 1.47
2020-04-01 1.49 1.4 1.44 1.42 78100.0 1.42
2020-03-31 1.51 1.4 1.45 1.42 162200.0 1.42
2020-03-30 1.44 1.28 1.43 1.3 345500.0 1.3
2020-03-27 1.43 1.37 1.41 1.4 187400.0 1.4
2020-03-26 1.58 1.4 1.56 1.41 250700.0 1.41
2020-03-25 1.58 1.42 1.49 1.56 74200.0 1.56
2020-03-24 1.52 1.37 1.37 1.51 89800.0 1.51
2020-03-23 1.4 1.3 1.35 1.31 175400.0 1.31
2020-03-20 1.41 1.28 1.4 1.3 123400.0 1.3
2020-03-19 1.4 1.28 1.35 1.37 208400.0 1.37
2020-03-18 1.41 1.3 1.36 1.35 165000.0 1.35
2020-03-17 1.58 1.5 1.51 1.52 250900.0 1.52
2020-03-16 1.7 1.51 1.7 1.51 271300.0 1.51
2020-03-13 1.77 1.6 1.73 1.65 361600.0 1.65
2020-03-12 1.64 1.46 1.54 1.46 406000.0 1.46
2020-03-11 2.04 1.9 2.01 1.91 165000.0 1.91
2020-03-10 2.25 2.07 2.23 2.19 193700.0 2.19
2020-03-09 2.16 1.96 2.02 1.99 166300.0 1.99
2020-03-06 2.58 2.36 2.54 2.38 121800.0 2.38
2020-03-05 2.75 2.58 2.68 2.6 108000.0 2.6
2020-03-04 2.78 2.69 2.77 2.69 281500.0 2.69
2020-03-03 2.71 2.54 2.65 2.57 180100.0 2.57
2020-03-02 2.64 2.5 2.6 2.53 113900.0 2.53
2020-02-28 2.64 2.34 2.59 2.34 583000.0 2.34
2020-02-27 2.93 2.72 2.88 2.72 166700.0 2.72
2020-02-26 3.1 2.98 3.04 3.06 666500.0 3.06
2020-02-25 3.08 3.01 3.06 3.04 86200.0 3.04
2020-02-24 3.13 3.02 3.13 3.05 105300.0 3.05
2020-02-21 3.19 3.14 3.15 3.17 23700.0 3.17
2020-02-20 3.22 3.13 3.22 3.15 60400.0 3.15
2020-02-19 3.24 3.19 3.22 3.23 73900.0 3.23
2020-02-18 3.27 3.13 3.19 3.24 397400.0 3.24