Italia markets open in 6 hours 37 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0762 -0,0005 (-0,04%) Bitcoin EUR
59.700,36 +210,00 (+0,35%) CMC Crypto 200
1.332,71 +55,73 (+4,36%)
Kinross Gold Corporation (0R2D.L)
LSE - LSE Prezzo differito. Valuta in CAD.
Aggiungi a watchlist
Alla chiusura: 02:38PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 8,9550 | 8,9550 | 8,9550 | 8,9550 | 8,9550 | - |
| 02 mag 2024 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | - |
| 01 mag 2024 | 8,8750 | 8,8750 | 8,8750 | 8,8750 | 8,8750 | - |
| 30 apr 2024 | 8,9850 | 8,9850 | 8,9850 | 8,9850 | 8,9850 | - |
| 29 apr 2024 | 9,2290 | 9,3050 | 9,2250 | 9,3050 | 9,3050 | 13.473 |
| 26 apr 2024 | 9,2100 | 9,2100 | 9,2100 | 9,2100 | 9,2100 | - |
| 25 apr 2024 | 9,0250 | 8,9050 | 8,9050 | 8,9050 | 8,9050 | 22.591 |
| 24 apr 2024 | 8,9950 | 8,9950 | 8,9950 | 8,9950 | 8,9950 | - |
| 23 apr 2024 | 8,8650 | 8,8650 | 8,8650 | 8,8650 | 8,8650 | - |
| 22 apr 2024 | 9,3090 | 8,9500 | 8,9150 | 8,9150 | 8,9150 | 69.133 |
| 19 apr 2024 | 9,1340 | 9,1340 | 9,1340 | 9,1340 | 9,1340 | - |
| 18 apr 2024 | 8,8400 | 8,9462 | 8,9462 | 8,9462 | 8,9462 | 10.412 |
| 17 apr 2024 | 8,9450 | 8,9450 | 8,9450 | 8,9450 | 8,9450 | - |
| 16 apr 2024 | 8,7640 | 8,7640 | 8,7640 | 8,7640 | 8,7640 | - |
| 15 apr 2024 | 8,7850 | 8,7850 | 8,7850 | 8,7850 | 8,7850 | - |
| 12 apr 2024 | 9,2040 | 9,2040 | 9,2040 | 9,2040 | 9,2040 | - |
| 11 apr 2024 | 8,7240 | 8,8050 | 8,8050 | 8,8050 | 8,8050 | 19.884 |
| 10 apr 2024 | 8,7150 | 8,7150 | 8,7150 | 8,7150 | 8,7150 | - |
| 09 apr 2024 | 8,8610 | 8,8610 | 8,8610 | 8,8610 | 8,8610 | - |
| 08 apr 2024 | 8,7050 | 8,7151 | 8,7151 | 8,7151 | 8,7151 | 35.036 |
| 05 apr 2024 | 8,5240 | 8,5716 | 8,5699 | 8,5714 | 8,5714 | 77.796 |
| 04 apr 2024 | 8,6750 | 8,5000 | 8,5000 | 8,5000 | 8,5000 | 37.470 |
| 03 apr 2024 | 8,5410 | 8,5410 | 8,5410 | 8,5410 | 8,5410 | - |
| 02 apr 2024 | 8,3600 | 8,3850 | 8,3850 | 8,3850 | 8,3850 | 22.638 |
| 28 mar 2024 | 8,1250 | 8,1250 | 8,1250 | 8,1250 | 8,1250 | - |
| 27 mar 2024 | 7,8925 | 7,8925 | 7,8925 | 7,8925 | 7,8925 | - |
| 26 mar 2024 | 7,7250 | 7,8050 | 7,8050 | 7,8050 | 7,8050 | 2.612 |
| 25 mar 2024 | 7,8350 | 7,8350 | 7,8350 | 7,8350 | 7,8350 | - |
| 22 mar 2024 | 7,7575 | 7,7575 | 7,7575 | 7,7575 | 7,7575 | - |
| 21 mar 2024 | 7,7450 | 7,7450 | 7,7450 | 7,7450 | 7,7450 | - |
| 20 mar 2024 | 7,5350 | 7,8250 | 7,5300 | 7,8250 | 7,8250 | 20.493 |
| 19 mar 2024 | 7,5350 | 7,5350 | 7,5350 | 7,5350 | 7,5350 | - |
| 18 mar 2024 | 7,7000 | 7,7000 | 7,7000 | 7,7000 | 7,7000 | - |
| 15 mar 2024 | 7,6200 | 7,6200 | 7,6200 | 7,6200 | 7,6200 | - |
| 14 mar 2024 | 7,5400 | 7,5400 | 7,5400 | 7,5400 | 7,5400 | - |
| 13 mar 2024 | 7,3525 | 7,6800 | 7,6800 | 7,6800 | 7,6800 | 12.340 |
| 12 mar 2024 | 7,3775 | 7,3775 | 7,3775 | 7,3775 | 7,3775 | - |
| 11 mar 2024 | 7,2525 | 7,4418 | 7,3600 | 7,4416 | 7,4416 | 25.311 |
| 08 mar 2024 | 7,2875 | 7,2777 | 7,2642 | 7,2777 | 7,2777 | 19.009 |
| 07 mar 2024 | 7,3575 | 7,3575 | 7,3575 | 7,3575 | 7,3575 | - |
| 06 mar 2024 | 7,2100 | 7,2100 | 7,2100 | 7,2100 | 7,2100 | - |
| 05 mar 2024 | 7,2450 | 7,1500 | 7,1499 | 7,1499 | 7,1499 | 64.695 |
| 05 mar 2024 | 0.040689 Dividendo | |||||
| 04 mar 2024 | 7,0300 | 7,0300 | 7,0300 | 7,0300 | 6,9893 | - |
| 01 mar 2024 | 6,6525 | 6,8100 | 6,8100 | 6,8100 | 6,7706 | 9.329 |
| 29 feb 2024 | 6,6200 | 6,6200 | 6,6200 | 6,6200 | 6,5817 | - |
| 28 feb 2024 | 6,5675 | 6,5600 | 6,5600 | 6,5600 | 6,5220 | 12.170 |
| 27 feb 2024 | 6,6350 | 6,6583 | 6,6583 | 6,6583 | 6,6198 | 3.838 |
| 26 feb 2024 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | 6,6612 | - |
| 23 feb 2024 | 6,6400 | 6,6550 | 6,6550 | 6,6550 | 6,6165 | 6.226 |
| 22 feb 2024 | 6,7200 | 6,6000 | 6,6000 | 6,6000 | 6,5618 | 3.987 |
| 21 feb 2024 | 6,8575 | 6,6900 | 6,6900 | 6,6900 | 6,6513 | 5.842 |
| 20 feb 2024 | 6,9725 | 6,9725 | 6,9725 | 6,9725 | 6,9321 | - |
| 19 feb 2024 | 6,8450 | 6,8450 | 6,8450 | 6,8450 | 6,8054 | - |
| 16 feb 2024 | 6,9200 | 6,8400 | 6,8400 | 6,8400 | 6,8004 | 15.668 |
| 15 feb 2024 | 7,0350 | 7,0350 | 7,0350 | 7,0350 | 6,9943 | - |
| 14 feb 2024 | 6,7250 | 6,7250 | 6,7250 | 6,7250 | 6,6861 | - |
| 13 feb 2024 | 6,7675 | 6,7675 | 6,7675 | 6,7675 | 6,7283 | - |
| 12 feb 2024 | 6,9525 | 6,9525 | 6,9525 | 6,9525 | 6,9123 | - |
| 09 feb 2024 | 7,0625 | 7,0625 | 7,0625 | 7,0625 | 7,0216 | - |
| 08 feb 2024 | 7,2450 | 7,2450 | 7,2450 | 7,2450 | 7,2031 | - |
| 07 feb 2024 | 7,3400 | 7,3230 | 7,3164 | 7,3230 | 7,2806 | 7.751 |
| 06 feb 2024 | 7,3150 | 7,3150 | 7,3150 | 7,3150 | 7,2727 | - |
| 05 feb 2024 | 7,2675 | 7,2675 | 7,2675 | 7,2675 | 7,2254 | - |
| 02 feb 2024 | 7,3725 | 7,3725 | 7,3725 | 7,3725 | 7,3298 | - |
| 01 feb 2024 | 7,5525 | 7,5525 | 7,5525 | 7,5525 | 7,5088 | - |
| 31 gen 2024 | 7,5350 | 7,5350 | 7,5350 | 7,5350 | 7,4914 | - |
| 30 gen 2024 | 7,4725 | 7,4725 | 7,4725 | 7,4725 | 7,4292 | - |
| 29 gen 2024 | 7,4450 | 7,4450 | 7,4450 | 7,4450 | 7,4019 | - |
| 26 gen 2024 | 7,4775 | 7,4775 | 7,4775 | 7,4775 | 7,4342 | - |
| 25 gen 2024 | 7,4775 | 7,4775 | 7,4775 | 7,4775 | 7,4342 | - |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 7,2675 | 7,2600 | 7,2250 | 7,2600 | 7,2180 | 5.855 |
| 19 gen 2024 | 7,3450 | 7,2800 | 7,2800 | 7,2800 | 7,2379 | 8.619 |
| 18 gen 2024 | 7,3525 | 7,3525 | 7,3525 | 7,3525 | 7,3099 | - |
| 17 gen 2024 | 7,4400 | 7,4400 | 7,4400 | 7,4400 | 7,3969 | - |
| 16 gen 2024 | 7,6725 | 7,6725 | 7,6725 | 7,6725 | 7,6281 | - |
| 15 gen 2024 | 7,8775 | 7,8775 | 7,8775 | 7,8775 | 7,8319 | - |
| 12 gen 2024 | 7,8525 | 7,8525 | 7,8525 | 7,8525 | 7,8071 | - |
| 11 gen 2024 | 7,5150 | 7,5650 | 7,5650 | 7,5650 | 7,5212 | 22.605 |
| 10 gen 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,4566 | - |
| 09 gen 2024 | 7,5825 | 7,5825 | 7,5825 | 7,5825 | 7,5386 | - |
| 08 gen 2024 | 7,6450 | 7,6300 | 7,6300 | 7,6300 | 7,5858 | 8.275 |
| 05 gen 2024 | 7,6875 | 7,7300 | 7,7300 | 7,7300 | 7,6853 | 4.919 |
| 04 gen 2024 | 7,6250 | 7,6250 | 7,6250 | 7,6250 | 7,5809 | - |
| 03 gen 2024 | 7,8925 | 7,6800 | 7,6800 | 7,6800 | 7,6355 | 17.683 |
| 02 gen 2024 | 8,0200 | 8,0200 | 8,0200 | 8,0200 | 7,9736 | - |
| 29 dic 2023 | 8,2100 | 8,2100 | 8,2100 | 8,2100 | 8,1625 | - |
| 28 dic 2023 | 8,2400 | 8,2400 | 8,2400 | 8,2400 | 8,1923 | - |
| 27 dic 2023 | 8,1825 | 8,1825 | 8,1825 | 8,1825 | 8,1351 | - |
| 22 dic 2023 | 8,1250 | 8,1250 | 8,1250 | 8,1250 | 8,0780 | - |
| 21 dic 2023 | 8,0525 | 8,1700 | 8,1400 | 8,1400 | 8,0929 | 17.073 |
| 20 dic 2023 | 8,2300 | 8,2300 | 8,2300 | 8,2300 | 8,1824 | - |
| 19 dic 2023 | 8,2525 | 8,2525 | 8,2525 | 8,2525 | 8,2047 | - |
| 18 dic 2023 | 8,0875 | 8,1000 | 8,1000 | 8,1000 | 8,0531 | 12.558 |
| 15 dic 2023 | 8,1400 | 8,1400 | 8,1400 | 8,1400 | 8,0929 | - |
| 14 dic 2023 | 8,2675 | 8,2675 | 8,2675 | 8,2675 | 8,2196 | - |
| 13 dic 2023 | 7,6300 | 7,6300 | 7,6300 | 7,6300 | 7,5858 | - |
| 12 dic 2023 | 7,7625 | 7,8000 | 7,8000 | 7,8000 | 7,7549 | 24.588 |
| *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.