Italia markets open in 3 hours 17 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
36.818,81 -1.260,89 (-3,31%) EUR/USD
1,0637 -0,0009 (-0,09%) Bitcoin EUR
58.067,94 -359,87 (-0,62%) CMC Crypto 200
1.281,15 +395,61 (+43,20%)
B2Gold Corp. (0QYN.L)
LSE - LSE Prezzo differito. Valuta in CAD.
Aggiungi a watchlist
Alla chiusura: 03:09PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 3,6600 | 3,6700 | 3,6200 | 3,6400 | 3,6400 | 109.525 |
| 15 apr 2024 | 3,7500 | 3,7500 | 3,7350 | 3,7350 | 3,7350 | 267.915 |
| 12 apr 2024 | 4,0800 | 4,2000 | 4,0500 | 4,0500 | 4,0500 | 222.926 |
| 11 apr 2024 | 3,9350 | 3,9350 | 3,9350 | 3,9350 | 3,9350 | 75.455 |
| 10 apr 2024 | 3,9150 | 3,9150 | 3,9150 | 3,9150 | 3,9150 | 107.501 |
| 09 apr 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 144.942 |
| 08 apr 2024 | 3,9300 | 3,9300 | 3,8450 | 3,8450 | 3,8450 | 174.686 |
| 05 apr 2024 | 3,7500 | 3,7500 | 3,7450 | 3,7450 | 3,7450 | 382.363 |
| 04 apr 2024 | 3,7100 | 3,7200 | 3,6900 | 3,7200 | 3,7200 | 806.720 |
| 03 apr 2024 | 3,6400 | 3,7350 | 3,6400 | 3,7150 | 3,7150 | 463.746 |
| 02 apr 2024 | 3,6150 | 3,6150 | 3,5900 | 3,5900 | 3,5900 | 442.666 |
| 28 mar 2024 | 3,4950 | 3,5450 | 3,4950 | 3,5450 | 3,5450 | 39.143 |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | - | - | - | - | - | - |
| 25 mar 2024 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | 16.767 |
| 22 mar 2024 | - | - | - | - | - | - |
| 21 mar 2024 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | 109.080 |
| 20 mar 2024 | - | - | - | - | - | - |
| 19 mar 2024 | 3,4500 | 3,4500 | 3,4200 | 3,4200 | 3,4200 | 26.817 |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 3,4500 | 3,4550 | 3,4500 | 3,4550 | 3,4550 | 26.229 |
| 14 mar 2024 | - | - | - | - | - | - |
| 13 mar 2024 | - | - | - | - | - | - |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | 3,5700 | 3,6100 | 3,5700 | 3,6100 | 3,6100 | 31.744 |
| 08 mar 2024 | 3,6000 | 3,6300 | 3,6000 | 3,6300 | 3,6300 | 31.829 |
| 07 mar 2024 | 3,6200 | 3,6300 | 3,6200 | 3,6300 | 3,6300 | 11.126 |
| 06 mar 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 17.333 |
| 06 mar 2024 | 0.054296 Dividendo | |||||
| 05 mar 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6057 | 99.140 |
| 04 mar 2024 | 3,5400 | 3,5600 | 3,5300 | 3,5600 | 3,5072 | 47.230 |
| 01 mar 2024 | 3,2600 | 3,3900 | 3,2600 | 3,3800 | 3,3299 | 24.844 |
| 29 feb 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2018 | 21.579 |
| 28 feb 2024 | 3,2500 | 3,2500 | 3,2050 | 3,2050 | 3,1575 | 20.738 |
| 27 feb 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,2609 | 10.683 |
| 26 feb 2024 | 3,3000 | 3,3100 | 3,3000 | 3,3000 | 3,2510 | 37.443 |
| 23 feb 2024 | 3,3100 | 3,3500 | 3,3100 | 3,3500 | 3,3003 | 31.769 |
| 22 feb 2024 | 3,4300 | 3,4300 | 3,3350 | 3,3400 | 3,2905 | 26.956 |
| 21 feb 2024 | 3,4200 | 3,4200 | 3,4000 | 3,4000 | 3,3496 | 14.886 |
| 20 feb 2024 | 3,4500 | 3,4500 | 3,4200 | 3,4300 | 3,3791 | 18.853 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 3,3900 | 3,4000 | 3,3800 | 3,4000 | 3,3496 | 59.035 |
| 15 feb 2024 | 3,4100 | 3,4150 | 3,4100 | 3,4150 | 3,3643 | 55.820 |
| 14 feb 2024 | 3,3800 | 3,3800 | 3,3400 | 3,3400 | 3,2905 | 29.622 |
| 13 feb 2024 | 3,5000 | 3,5000 | 3,4600 | 3,4600 | 3,4087 | 47.211 |
| 12 feb 2024 | 3,5200 | 3,5500 | 3,5200 | 3,5500 | 3,4973 | 24.064 |
| 09 feb 2024 | 3,5800 | 3,5800 | 3,4850 | 3,4850 | 3,4333 | 35.148 |
| 08 feb 2024 | 3,5900 | 3,5900 | 3,5700 | 3,5700 | 3,5170 | 7.621 |
| 07 feb 2024 | 3,6300 | 3,6400 | 3,6300 | 3,6400 | 3,5860 | 27.564 |
| 06 feb 2024 | 3,6500 | 3,6600 | 3,6300 | 3,6350 | 3,5811 | 25.843 |
| 05 feb 2024 | 3,6900 | 3,6900 | 3,6600 | 3,6600 | 3,6057 | 84.687 |
| 02 feb 2024 | 3,7100 | 3,7300 | 3,6900 | 3,6900 | 3,6353 | 9.411 |
| 01 feb 2024 | 3,8100 | 3,8100 | 3,7900 | 3,8000 | 3,7436 | 13.221 |
| 31 gen 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,7535 | 11.058 |
| 30 gen 2024 | 3,7700 | 3,7800 | 3,7700 | 3,7800 | 3,7239 | 13.581 |
| 29 gen 2024 | 3,7500 | 3,7500 | 3,7100 | 3,7100 | 3,6550 | 21.867 |
| 26 gen 2024 | 3,6600 | 3,7000 | 3,6600 | 3,7000 | 3,6451 | 26.181 |
| 25 gen 2024 | 3,6500 | 3,6700 | 3,6200 | 3,6200 | 3,5663 | 38.414 |
| 24 gen 2024 | 3,7500 | 3,7500 | 3,6350 | 3,6350 | 3,5811 | 110.744 |
| 23 gen 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,8421 | 6.860 |
| 22 gen 2024 | 3,8600 | 3,9000 | 3,8600 | 3,9000 | 3,8421 | 17.622 |
| 19 gen 2024 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,8717 | 8.130 |
| 18 gen 2024 | 3,9700 | 3,9700 | 3,9400 | 3,9400 | 3,8816 | 47.236 |
| 17 gen 2024 | 3,9800 | 3,9800 | 3,9750 | 3,9800 | 3,9210 | 19.133 |
| 16 gen 2024 | 4,1400 | 4,1400 | 4,0500 | 4,0500 | 3,9899 | 14.804 |
| 15 gen 2024 | 4,1500 | 4,1500 | 4,1350 | 4,1350 | 4,0737 | 6.871 |
| 12 gen 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,1574 | 14.460 |
| 11 gen 2024 | 4,1300 | 4,1300 | 4,0300 | 4,0300 | 3,9702 | 13.677 |
| 10 gen 2024 | 4,1200 | 4,1200 | 4,0950 | 4,0950 | 4,0343 | 3.879 |
| 09 gen 2024 | 4,1500 | 4,1500 | 4,1200 | 4,1200 | 4,0589 | 1.385 |
| 08 gen 2024 | 4,0400 | 4,1100 | 4,0400 | 4,1100 | 4,0490 | 18.944 |
| 05 gen 2024 | 4,1100 | 4,1100 | 4,0900 | 4,1100 | 4,0490 | 10.793 |
| 04 gen 2024 | 4,1100 | 4,1100 | 4,1000 | 4,1000 | 4,0392 | 3.207 |
| 03 gen 2024 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | 4,0293 | 25.824 |
| 02 gen 2024 | 4,2300 | 4,2300 | 4,2250 | 4,2250 | 4,1623 | 13.438 |
| 29 dic 2023 | 4,1900 | 4,1900 | 4,1500 | 4,1800 | 4,1180 | 21.464 |
| 28 dic 2023 | 4,2950 | 4,3050 | 4,2700 | 4,2700 | 4,2067 | 18.302 |
| 27 dic 2023 | 4,3700 | 4,3700 | 4,3200 | 4,3500 | 4,2855 | 14.775 |
| 22 dic 2023 | 4,3500 | 4,4100 | 4,3500 | 4,3900 | 4,3249 | 17.650 |
| 21 dic 2023 | 4,2900 | 4,3400 | 4,2800 | 4,2900 | 4,2264 | 9.655 |
| 20 dic 2023 | 4,3300 | 4,3300 | 4,3250 | 4,3250 | 4,2608 | 2.672 |
| 19 dic 2023 | 4,3850 | 4,3850 | 4,3850 | 4,3850 | 4,3199 | 23.455 |
| 18 dic 2023 | 4,2800 | 4,2850 | 4,2500 | 4,2850 | 4,2214 | 52.966 |
| 15 dic 2023 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | 4,2017 | 13.975 |
| 14 dic 2023 | - | - | - | - | - | - |
| 13 dic 2023 | 4,0650 | 4,0650 | 4,0650 | 4,0650 | 4,0047 | 8.898 |
| 12 dic 2023 | - | - | - | - | - | - |
| 11 dic 2023 | - | - | - | - | - | - |
| 08 dic 2023 | - | - | - | - | - | - |
| 07 dic 2023 | - | - | - | - | - | - |
| 06 dic 2023 | 4,3650 | 4,3650 | 4,3650 | 4,3650 | 4,3002 | 10.506 |
| 05 dic 2023 | 4,3650 | 4,3650 | 4,3650 | 4,3650 | 4,3002 | 13.403 |
| 04 dic 2023 | 4,5050 | 4,5050 | 4,4200 | 4,4400 | 4,3741 | 40.978 |
| 01 dic 2023 | - | - | - | - | - | - |
| 01 dic 2023 | 0.054291 Dividendo | |||||
| 30 nov 2023 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,4192 | 10.724 |
| 29 nov 2023 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,4484 | 20.432 |
| 28 nov 2023 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,3413 | 63.068 |
| 27 nov 2023 | 4,2350 | 4,2350 | 4,2350 | 4,2350 | 4,1223 | 13.498 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.