Italia markets close in 3 hours 42 minutes

B2Gold Corp. (0QYN.L)

LSE - LSE Prezzo differito. Valuta in CAD.
Aggiungi a watchlist
3,6400-0,0950 (-2,54%)
In data: 03:09PM BST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 2024------
17 apr 2024------
16 apr 20243,66003,67003,62003,64003,6400109.525
15 apr 20243,75003,75003,73503,73503,7350267.915
12 apr 20244,08004,20004,05004,05004,0500222.926
11 apr 20243,93503,93503,93503,93503,935075.455
10 apr 20243,91503,91503,91503,91503,9150107.501
09 apr 20243,94003,94003,94003,94003,9400144.942
08 apr 20243,93003,93003,84503,84503,8450174.686
05 apr 20243,75003,75003,74503,74503,7450382.363
04 apr 20243,71003,72003,69003,72003,7200806.720
03 apr 20243,64003,73503,64003,71503,7150463.746
02 apr 20243,61503,61503,59003,59003,5900442.666
28 mar 20243,49503,54503,49503,54503,545039.143
27 mar 2024------
26 mar 2024------
25 mar 20243,45503,45503,45503,45503,455016.767
22 mar 2024------
21 mar 20243,44503,44503,44503,44503,4450109.080
20 mar 2024------
19 mar 20243,45003,45003,42003,42003,420026.817
18 mar 2024------
15 mar 20243,45003,45503,45003,45503,455026.229
14 mar 2024------
13 mar 2024------
12 mar 2024------
11 mar 20243,57003,61003,57003,61003,610031.744
08 mar 20243,60003,63003,60003,63003,630031.829
07 mar 20243,62003,63003,62003,63003,630011.126
06 mar 20243,58003,58003,58003,58003,580017.333
06 mar 20240.054296 Dividendo
05 mar 20243,66003,66003,66003,66003,605799.140
04 mar 20243,54003,56003,53003,56003,507247.230
01 mar 20243,26003,39003,26003,38003,329924.844
29 feb 20243,25003,25003,25003,25003,201821.579
28 feb 20243,25003,25003,20503,20503,157520.738
27 feb 20243,31003,31003,31003,31003,260910.683
26 feb 20243,30003,31003,30003,30003,251037.443
23 feb 20243,31003,35003,31003,35003,300331.769
22 feb 20243,43003,43003,33503,34003,290526.956
21 feb 20243,42003,42003,40003,40003,349614.886
20 feb 20243,45003,45003,42003,43003,379118.853
19 feb 2024------
16 feb 20243,39003,40003,38003,40003,349659.035
15 feb 20243,41003,41503,41003,41503,364355.820
14 feb 20243,38003,38003,34003,34003,290529.622
13 feb 20243,50003,50003,46003,46003,408747.211
12 feb 20243,52003,55003,52003,55003,497324.064
09 feb 20243,58003,58003,48503,48503,433335.148
08 feb 20243,59003,59003,57003,57003,51707.621
07 feb 20243,63003,64003,63003,64003,586027.564
06 feb 20243,65003,66003,63003,63503,581125.843
05 feb 20243,69003,69003,66003,66003,605784.687
02 feb 20243,71003,73003,69003,69003,63539.411
01 feb 20243,81003,81003,79003,80003,743613.221
31 gen 20243,81003,81003,81003,81003,753511.058
30 gen 20243,77003,78003,77003,78003,723913.581
29 gen 20243,75003,75003,71003,71003,655021.867
26 gen 20243,66003,70003,66003,70003,645126.181
25 gen 20243,65003,67003,62003,62003,566338.414
24 gen 20243,75003,75003,63503,63503,5811110.744
23 gen 20243,90003,90003,90003,90003,84216.860
22 gen 20243,86003,90003,86003,90003,842117.622
19 gen 20243,93003,93003,93003,93003,87178.130
18 gen 20243,97003,97003,94003,94003,881647.236
17 gen 20243,98003,98003,97503,98003,921019.133
16 gen 20244,14004,14004,05004,05003,989914.804
15 gen 20244,15004,15004,13504,13504,07376.871
12 gen 20244,22004,22004,22004,22004,157414.460
11 gen 20244,13004,13004,03004,03003,970213.677
10 gen 20244,12004,12004,09504,09504,03433.879
09 gen 20244,15004,15004,12004,12004,05891.385
08 gen 20244,04004,11004,04004,11004,049018.944
05 gen 20244,11004,11004,09004,11004,049010.793
04 gen 20244,11004,11004,10004,10004,03923.207
03 gen 20244,09004,09004,09004,09004,029325.824
02 gen 20244,23004,23004,22504,22504,162313.438
29 dic 20234,19004,19004,15004,18004,118021.464
28 dic 20234,29504,30504,27004,27004,206718.302
27 dic 20234,37004,37004,32004,35004,285514.775
22 dic 20234,35004,41004,35004,39004,324917.650
21 dic 20234,29004,34004,28004,29004,22649.655
20 dic 20234,33004,33004,32504,32504,26082.672
19 dic 20234,38504,38504,38504,38504,319923.455
18 dic 20234,28004,28504,25004,28504,221452.966
15 dic 20234,26504,26504,26504,26504,201713.975
14 dic 2023------
13 dic 20234,06504,06504,06504,06504,00478.898
12 dic 2023------
11 dic 2023------
08 dic 2023------
07 dic 2023------
06 dic 20234,36504,36504,36504,36504,300210.506
05 dic 20234,36504,36504,36504,36504,300213.403
04 dic 20234,50504,50504,42004,44004,374140.978
01 dic 2023------
01 dic 20230.054291 Dividendo
30 nov 20234,54004,54004,54004,54004,419210.724
29 nov 20234,57004,57004,57004,57004,448420.432
28 nov 20234,46004,46004,46004,46004,341363.068
*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...