Italia markets open in 8 hours 6 minutes

Lundin Gold Inc. (0R4M.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
156,00-3,60 (-2,26%)
Alla chiusura: 04:24PM BST
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 2024154,40156,60154,40156,00156,001.505
22 mag 2024160,20162,60159,60159,60159,60748
21 mag 2024161,40163,40160,40162,80162,802.569
20 mag 2024160,60162,40160,60162,20162,202.317
17 mag 2024156,80157,40156,80157,40157,40176
16 mag 2024------
15 mag 2024154,80156,20154,80156,20156,20548
14 mag 2024------
13 mag 2024------
10 mag 2024------
09 mag 2024------
08 mag 2024151,20151,20150,60150,60150,6072
07 mag 2024148,60149,60147,60149,60149,60644
03 mag 2024147,60147,60145,60145,60145,60219
02 mag 2024------
01 mag 2024------
30 apr 2024------
29 apr 2024156,60156,60155,40155,80155,80234
26 apr 2024154,40154,79154,40154,79154,7912.114
25 apr 2024150,20151,41150,20151,41151,412.736
24 apr 2024152,61152,61149,60149,60149,601.015
23 apr 2024149,60150,61149,60150,61150,61966
22 apr 2024154,00154,01154,00154,00154,001.639
19 apr 2024159,41159,41158,04158,04158,041.074
18 apr 2024153,00154,80153,00154,80154,801.335
17 apr 2024149,40152,81149,40152,81152,81664
16 apr 2024143,40145,83143,40145,83145,83483
15 apr 2024147,60147,60147,60147,60147,60365
12 apr 2024151,01151,01151,01151,01151,0152
11 apr 2024148,00148,00147,60147,60147,60152
10 apr 2024149,39149,93149,39149,93149,93502
09 apr 2024148,60149,40147,80147,80147,80867
08 apr 2024146,01146,01145,20145,20145,201.039
05 apr 2024149,20149,20149,20149,20149,2043
04 apr 2024149,20150,25149,20149,59149,59763
03 apr 2024151,19151,19151,19151,19151,19563
02 apr 2024153,80154,40149,79149,79149,792.165
28 mar 2024147,80147,80147,20147,20147,20119
27 mar 2024146,41146,41146,30146,40146,40138
26 mar 2024146,00146,00144,60144,60144,601.258
25 mar 2024143,29143,29143,29143,29143,2943
22 mar 2024142,40142,40140,80141,21141,211.606
21 mar 2024140,60143,40140,60142,80142,805.000
20 mar 2024137,81137,81137,81137,81137,81115
19 mar 2024------
18 mar 2024133,00134,01133,00134,01134,01325
15 mar 2024131,20132,21131,20132,21132,21109
14 mar 2024130,40132,00130,40130,60130,60190
13 mar 2024129,00131,20129,00131,20131,20107
12 mar 2024131,80131,80128,00128,00128,00564
11 mar 2024132,01132,01132,01132,01132,01712
08 mar 2024------
07 mar 2024134,80135,40132,61133,40133,40947
07 mar 20241.026604 Dividendo
06 mar 2024------
05 mar 2024132,01132,01132,01132,01132,01317
04 mar 2024127,20127,20127,20127,20127,201.932
01 mar 2024121,80121,80121,80121,80121,80707
29 feb 2024118,60119,40118,20118,60118,60325.143
28 feb 2024------
27 feb 2024------
26 feb 2024119,41119,41119,41119,41119,41535
23 feb 2024------
22 feb 2024120,20120,20119,60119,60119,60271
21 feb 2024------
20 feb 2024122,01122,01122,01122,01122,0171
19 feb 2024------
16 feb 2024------
15 feb 2024118,00118,00118,00118,00118,0013
14 feb 2024115,01115,01114,83114,83114,8339
13 feb 2024------
12 feb 2024------
09 feb 2024122,20122,20122,20122,20122,2035
08 feb 2024122,60122,60122,20122,60122,60190
07 feb 2024121,40121,40121,20121,21121,211.617
06 feb 2024------
05 feb 2024124,21124,21124,20124,20124,2073
02 feb 2024128,20128,20128,20128,20128,20330
01 feb 2024122,00122,00122,00122,00122,00102
31 gen 2024123,79123,80123,79123,80123,8097
30 gen 2024124,04124,04123,59123,59123,59501
29 gen 2024128,40128,80126,20126,20126,20821
26 gen 2024121,40126,00121,40121,80121,801.125
25 gen 2024120,61120,61120,61120,61120,61530
24 gen 2024------
23 gen 2024------
22 gen 2024------
19 gen 2024114,00114,00113,00113,00113,001.412
18 gen 2024113,00113,00113,00113,00113,0045
17 gen 2024112,81112,88112,80112,88112,881.080
16 gen 2024116,01116,20115,20116,20116,2016
15 gen 2024117,61118,20116,60118,20118,201.721
12 gen 2024117,01118,59116,80116,80116,80169
11 gen 2024115,80115,80115,60115,60115,60625
10 gen 2024115,79115,80115,79115,80115,80146
09 gen 2024120,40120,40118,79118,79118,7919.610
08 gen 2024119,60119,60119,60119,60119,60244
05 gen 2024120,21121,00120,20120,20120,20109
04 gen 2024122,10122,10122,00122,00122,00156
03 gen 2024122,01122,01122,01122,01122,01118
*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...