Italia markets close in 3 hours 58 minutes

B2Gold Corp. (0QYN.L)

LSE - LSE Prezzo differito. Valuta in CAD.
Aggiungi a watchlist
4,0850-0,1650 (-3,88%)
In data: 04:21PM BST. Mercato aperto.
Periodo di tempo:
23 lug 2023 - 23 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 lug 20244,04504,08504,04504,08504,08504.600
19 lug 2024------
18 lug 2024------
17 lug 20244,25004,25004,25004,25004,250054.806
16 lug 20244,20004,27004,20004,27004,270076.348
15 lug 2024------
12 lug 20244,11504,11504,11504,11504,115026.560
11 lug 20243,97004,02003,96504,02004,0200124.625
10 lug 20243,89003,89003,89003,89003,890069.924
09 lug 2024------
08 lug 2024------
05 lug 20243,79003,79003,79003,79003,790043.669
04 lug 2024------
03 lug 20243,76003,79503,76003,79503,795029.910
02 lug 2024------
01 lug 2024------
28 giu 2024------
27 giu 20243,69503,69503,69503,69503,695051.516
26 giu 2024------
25 giu 2024------
24 giu 2024------
21 giu 2024------
20 giu 2024------
19 giu 2024------
18 giu 20243,50503,50503,50503,50503,50502.783
17 giu 20243,48503,48503,45003,45003,450050.925
14 giu 20243,55503,55503,55503,55503,555016.793
13 giu 20243,60363,62483,59663,61813,618148.555
12 giu 20243,62503,63503,62503,63503,635030.893
11 giu 20243,57123,57123,56003,56003,560015.228
11 giu 20240.055044 Dividendo
10 giu 2024------
07 giu 20243,62003,62003,62003,62003,620045.989
06 giu 2024------
05 giu 20243,74003,74003,74003,74003,74008.700
04 giu 20243,72503,72503,67003,67003,670055.819
03 giu 20243,83693,83693,83693,83693,836930.534
31 mag 20243,91003,91003,87503,87503,875051.145
30 mag 2024------
29 mag 20243,85003,85003,85003,85003,850011.150
28 mag 2024------
24 mag 20243,82503,82503,82503,82503,825011.946
23 mag 20243,80503,80503,78503,78503,785038.942
22 mag 20243,87503,87503,87503,87503,875027.103
21 mag 2024------
20 mag 2024------
17 mag 20243,88503,88503,88503,88503,8850145.035
16 mag 2024------
15 mag 2024------
14 mag 20243,77503,77503,77503,77503,775080.134
13 mag 20243,76003,76003,75003,75003,750084.890
10 mag 20243,85003,85003,78503,78503,785062.304
09 mag 20243,75503,76003,75503,76003,760038.604
08 mag 2024------
07 mag 20243,53003,53003,50503,50503,505089.638
03 mag 2024------
02 mag 20243,45503,45503,45503,45503,455096.179
01 mag 20243,51503,51503,49003,49003,490041.758
30 apr 2024------
29 apr 20243,62003,64733,62003,64503,645066.548
26 apr 2024------
25 apr 20243,49503,50503,49503,50503,505049.689
24 apr 2024------
23 apr 20243,50363,50363,50363,50363,503642.302
22 apr 20243,45503,45503,45503,45503,455070.116
19 apr 20243,61503,61503,60003,60003,6000123.780
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
*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...