Italia markets closed

Golden Minerals Company (0IYU.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
0,4140-0,0160 (-3,72%)
Alla chiusura: 04:30PM BST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 20240,41170,41400,41170,41400,41401.000
20 giu 20240,40400,40400,40400,40400,4040449
19 giu 2024------
18 giu 2024------
17 giu 2024------
14 giu 2024------
13 giu 2024------
12 giu 2024------
11 giu 2024------
10 giu 20240,43000,43000,43000,43000,43003.600
07 giu 2024------
06 giu 2024------
05 giu 20240,43620,43620,43620,43620,4362800
04 giu 20240,47870,47870,47850,47850,4785988
03 giu 2024------
31 mag 20240,49330,49480,49000,49020,49021.880
30 mag 2024------
29 mag 20240,48430,48670,48430,48670,4867200
28 mag 2024------
24 mag 2024------
23 mag 20240,47120,47250,47120,47250,47253.758
22 mag 2024------
21 mag 20240,49500,49500,49500,49500,4950288
20 mag 20240,53440,53440,53440,53440,5344968
17 mag 20240,47530,48830,47530,48530,48532.895
16 mag 2024------
15 mag 20240,47160,47160,46040,46070,4607800
14 mag 20240,52890,52890,49000,49000,49001.200
13 mag 20240,57070,58580,57070,58580,5858162
10 mag 20240,56190,57310,56190,57310,57316.907
09 mag 20240,57000,57000,53140,53140,53142.672
08 mag 2024------
07 mag 20240,58000,58000,58000,58000,5800790
03 mag 2024------
02 mag 20240,47120,47120,47000,47000,47002.500
01 mag 2024------
30 apr 20240,49090,49090,49090,49090,49094.470
29 apr 2024------
26 apr 20240,57100,57100,57100,57100,57105
25 apr 2024------
24 apr 20240,57600,57600,57100,57100,57102.625
23 apr 20240,55890,55890,55000,55590,555916.735
22 apr 20240,57290,57290,55010,55010,55015.554
19 apr 20240,62470,62470,62020,62020,62023.323
18 apr 20240,65250,65250,64260,64800,64805.800
17 apr 20240,66510,66510,65960,66140,6614800
16 apr 20240,67030,67030,67030,67030,6703230
15 apr 20240,68700,68900,65020,65020,650216.298
12 apr 20240,72510,73110,72510,73110,731110.500
11 apr 20240,70070,70070,62810,62810,628114.693
10 apr 20240,73000,75270,71720,71720,717225.164
09 apr 20240,74900,74900,74900,74900,74902.135
08 apr 20240,75000,78260,68440,68440,68445.559
05 apr 20240,58190,73120,58190,70460,704614.670
04 apr 20240,59700,64990,59700,60000,600023.980
03 apr 20240,49620,53900,49620,53900,539013.281
02 apr 20240,44000,48500,44000,47730,477327.924
28 mar 20240,35710,40990,35710,40990,40992.506
27 mar 2024------
26 mar 2024------
25 mar 20240,30010,30010,30010,30010,3001198
22 mar 2024------
21 mar 2024------
20 mar 20240,26910,27470,26910,27470,27472.441
19 mar 20240,27060,27060,27020,27020,27025.900
18 mar 20240,31110,31110,31110,31110,3111531
15 mar 2024------
14 mar 2024------
13 mar 2024------
12 mar 2024------
11 mar 2024------
08 mar 2024------
07 mar 2024------
06 mar 20240,37510,38000,37510,38000,3800980
05 mar 2024------
04 mar 20240,38690,38690,38690,38690,3869752
01 mar 20240,34340,35640,34340,35640,35645.735
29 feb 20240,42500,42500,28500,31750,317595.200
28 feb 2024------
27 feb 2024------
26 feb 2024------
23 feb 20240,51250,51250,51250,51250,51254
22 feb 20240,51400,51400,51400,51400,5140320
21 feb 20240,51000,51850,51000,51850,51851.253
20 feb 20240,54440,54440,52650,52650,52653.664
19 feb 2024------
16 feb 20240,51670,53010,51610,53010,53012.667
15 feb 20240,50500,50500,50500,50500,50501.484
14 feb 2024------
13 feb 20240,46470,46470,46010,46010,46011.090
12 feb 20240,46330,46330,46330,46330,46331.434
09 feb 2024------
08 feb 2024------
07 feb 2024------
06 feb 2024------
05 feb 2024------
02 feb 2024------
01 feb 2024------
31 gen 20240,44590,44990,44280,44990,44996.150
30 gen 20240,46880,46880,46000,46000,460094.252
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...