Italia markets closed

Caledonia Mining Corporation Plc (9CD1.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,95-1,15 (-11,39%)
Alla chiusura: 08:19AM CEST
Periodo di tempo:
02 giu 2023 - 02 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 20248,958,958,958,958,95-
30 mag 20248,9510,108,9510,1010,1015
29 mag 20248,958,958,958,958,95-
28 mag 20248,959,958,959,959,95600
27 mag 20249,7010,009,709,959,95900
24 mag 20248,958,958,958,958,95-
23 mag 20248,958,958,958,958,95-
22 mag 20248,958,958,958,958,95-
21 mag 20249,409,408,908,908,90-
20 mag 20248,908,908,908,908,90-
17 mag 20249,309,309,309,309,30-
16 mag 20249,209,209,209,209,20-
15 mag 20248,5010,008,5010,0010,00400
14 mag 20248,5010,008,509,909,90650
13 mag 20249,009,959,009,959,95190
10 mag 20249,009,008,508,508,50-
09 mag 20248,708,708,658,658,65-
08 mag 20248,508,508,508,508,50-
07 mag 20248,909,958,908,908,90539
06 mag 20248,909,508,909,509,5060
03 mag 20248,908,908,908,908,90-
02 mag 20248,909,558,909,559,5556
30 apr 20248,908,908,908,908,90-
29 apr 20248,908,908,908,908,90-
26 apr 20248,908,908,908,908,90-
25 apr 20248,908,908,908,908,90-
24 apr 20248,908,908,908,908,90-
23 apr 20248,909,908,909,909,90110
22 apr 20248,908,908,908,908,90-
19 apr 20248,709,008,709,009,00-
18 apr 20248,508,508,508,508,50-
17 apr 20248,508,508,508,508,50-
16 apr 20249,209,659,209,659,65590
15 apr 20249,459,459,459,459,45-
12 apr 20249,5510,409,5510,4010,40270
11 apr 20249,509,509,509,509,50-
11 apr 20240.14 Dividendo
10 apr 202410,0010,009,0010,009,868.725
09 apr 202410,0010,0010,0010,009,86-
08 apr 202410,0010,0010,0010,009,86-
05 apr 202410,0010,6010,0010,6010,45800
04 apr 202410,0010,5010,0010,5010,35790
03 apr 202410,0010,0010,0010,009,86-
02 apr 20249,4011,009,4010,5010,35390
28 mar 20249,0010,009,009,809,661.651
27 mar 20249,009,009,009,008,87-
26 mar 20249,159,159,159,159,02-
25 mar 20249,159,159,159,159,02-
22 mar 20249,259,259,259,259,12-
21 mar 20249,159,159,159,159,02-
20 mar 20248,958,958,958,958,82-
19 mar 20249,059,059,059,058,92-
18 mar 20249,7010,009,7010,009,86500
15 mar 20248,858,858,858,858,73-
14 mar 20249,359,359,359,359,22-
13 mar 20249,059,059,059,058,92-
12 mar 20249,059,059,059,058,92-
11 mar 20249,309,559,009,559,42250
08 mar 20248,908,908,908,908,78-
07 mar 20249,009,008,758,758,63-
06 mar 20248,208,208,208,208,09-
05 mar 20248,258,258,158,158,04-
04 mar 20248,959,007,908,758,634.030
01 mar 20248,658,658,658,658,53-
29 feb 20249,009,059,009,008,87550
28 feb 20248,808,808,808,808,68-
27 feb 20248,708,708,708,708,58-
26 feb 20248,759,008,759,008,87-
23 feb 20248,459,158,459,159,02400
22 feb 20249,209,209,009,008,87500
21 feb 20249,209,209,209,209,07-
20 feb 20249,209,259,209,259,1250
19 feb 20249,209,209,209,209,07-
16 feb 20249,209,209,209,209,07-
15 feb 20249,209,209,209,209,07-
14 feb 20249,209,209,209,209,07-
13 feb 20249,509,759,259,259,121.100
12 feb 20249,259,259,259,259,12-
09 feb 20249,259,259,259,259,12-
08 feb 20249,259,259,259,259,12-
07 feb 20249,209,309,209,309,1750
06 feb 20248,959,508,959,309,172.850
05 feb 20249,259,959,259,959,811.821
02 feb 20249,6010,509,6010,3010,16125
01 feb 20249,4010,309,4010,3010,16453
31 gen 20249,959,959,959,959,81-
30 gen 20249,909,909,909,909,76-
29 gen 20249,859,859,859,859,71-
26 gen 20249,859,859,859,859,71-
25 gen 20249,659,659,659,659,51-
24 gen 202410,0010,0010,0010,009,86-
23 gen 20249,409,409,409,409,27-
22 gen 20249,4510,209,4510,2010,06950
19 gen 20249,509,709,509,709,56-
18 gen 20249,559,559,559,559,42-
17 gen 20249,559,559,559,559,42-
16 gen 20249,759,759,759,759,61-
15 gen 202410,4010,4010,4010,4010,25-
12 gen 20249,7010,909,7010,4010,25180
11 gen 202410,0010,3010,0010,3010,16-
*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...