Italia markets open in 5 hours 24 minutes

Lundin Gold Inc. (0R4M.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
125,40+8,39 (+7,17%)
Alla chiusura: 05:55PM GMT
Periodo di tempo:
04 dic 2022 - 04 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 2023125,41125,41125,40125,40125,402.494
30 nov 2023123,19123,20123,19123,20123,203.448
29 nov 2023123,01123,01123,01123,01123,0147
28 nov 2023123,21123,21123,21123,21123,2115
27 nov 2023------
24 nov 2023------
23 nov 2023115,40115,40115,40115,40115,4050
22 nov 2023117,01117,01117,01117,01117,01632
21 nov 2023117,60117,60117,00117,00117,00643
20 nov 2023------
17 nov 2023119,01119,01119,01119,01119,01275
16 nov 2023119,81119,81119,00119,00119,00100.051
15 nov 2023119,39119,39118,60118,60118,60110.128
14 nov 2023------
13 nov 2023119,40121,00119,40121,00121,0030.018
10 nov 2023120,41120,41120,41120,41120,41203
09 nov 2023128,04128,04128,04128,04128,04209
08 nov 2023131,24131,24131,24131,24131,2442
07 nov 2023132,99132,99132,99132,99132,99267
06 nov 2023136,39136,39136,39136,39136,391.079
03 nov 2023140,81140,81140,81140,81140,8122
02 nov 2023136,99136,99136,99136,99136,9964
01 nov 2023136,99136,99136,99136,99136,99192
31 ott 2023------
30 ott 2023140,38140,38140,38140,38140,383.093
27 ott 2023138,39138,39138,39138,39138,394
26 ott 2023138,00143,01138,00143,01143,0125
25 ott 2023142,84142,84140,39140,39140,39359
24 ott 2023143,20143,20143,20143,20143,20561
23 ott 2023146,21146,21146,21146,21146,21384
20 ott 2023------
19 ott 2023140,20141,01140,20141,01141,01161
18 ott 2023139,41139,41139,41139,41139,41209
17 ott 2023138,41138,41138,41138,41138,41343
16 ott 2023------
13 ott 2023123,00123,00123,00123,00123,0024.068
12 ott 2023122,99122,99122,99122,99122,9923
11 ott 2023122,60122,60122,20122,20122,20246
10 ott 2023121,80121,80121,01121,01121,01439
09 ott 2023------
06 ott 2023118,79118,79118,79118,79118,79179
05 ott 2023------
04 ott 2023118,41118,41118,41118,41118,4175
03 ott 2023121,01121,01121,01121,01121,0148
02 ott 2023121,80121,80120,59120,59120,59388
29 set 2023------
28 set 2023------
27 set 2023131,00131,00127,21127,21127,21479
26 set 2023130,80130,80130,80130,80130,8039
25 set 2023133,60133,60132,20132,20132,20162
22 set 2023------
21 set 2023131,99132,00131,99132,00132,0017.572
20 set 2023------
19 set 2023127,80128,80127,80128,80128,80724
18 set 2023126,80127,40126,80127,40127,40126
15 set 2023128,60128,60128,60128,60128,6036
14 set 2023------
13 set 2023123,91123,91123,91123,91123,912
12 set 2023122,00122,40121,40121,97121,97151
11 set 2023122,13122,13122,13122,13122,13160
08 set 2023------
08 set 20231.101764 Dividendo
07 set 2023123,80123,80123,40123,40122,309.572
06 set 2023124,20124,20124,20124,20123,09200
05 set 2023------
04 set 2023------
01 set 2023------
31 ago 2023------
30 ago 2023------
29 ago 2023------
25 ago 2023130,80130,80130,80130,80129,63101
24 ago 2023129,20129,20129,20129,20128,0514
23 ago 2023129,80129,80129,20129,20128,05204
22 ago 2023125,20126,20125,20126,20125,07210
21 ago 2023124,20124,20124,20124,20123,09305
18 ago 2023125,00125,00124,60125,00123,88265
17 ago 2023125,20126,40125,20126,40125,27316
16 ago 2023126,60127,00126,60127,00125,87204
15 ago 2023129,40130,20129,40130,20129,0425.040
14 ago 2023131,00131,00130,60130,60129,43159
11 ago 2023128,80132,40128,40132,40131,22656
10 ago 2023139,40139,40125,40126,00124,88621
09 ago 2023134,20134,20134,20134,20133,0020.000
08 ago 2023133,60134,40133,60134,40133,20126
07 ago 2023135,20135,20135,20135,20133,9997
04 ago 2023132,60135,20132,60135,20133,99171
03 ago 2023133,20134,20133,20134,20133,00160
02 ago 2023140,00140,00139,20139,20137,9697
01 ago 2023140,00140,20139,60140,20138,95193
31 lug 2023138,80140,60138,80140,60139,3450.252
28 lug 2023140,00140,00139,60139,60138,35164
27 lug 2023146,20147,40138,00140,80139,54586
26 lug 2023148,00148,00146,20146,20144,89377
25 lug 2023144,80147,20144,80147,20145,89240
24 lug 2023146,00146,00143,80144,00142,71403
21 lug 2023144,00144,40144,00144,20142,91210
20 lug 2023146,60146,60144,40145,00143,71245
19 lug 2023142,40142,40142,00142,40141,13780
18 lug 2023137,40138,80137,40138,80137,56139
17 lug 2023137,20137,20137,20137,20135,9850
*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...