Italia markets close in 4 hours 29 minutes

Ariana Resources plc (AAU.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
2,3000-0,1000 (-4,17%)
Alla chiusura: 02:34PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20242,40002,40002,21002,30002,30004.313.099
02 mag 20242,55002,53702,32502,40002,40004.644.867
01 mag 20242,65002,70002,50002,55002,55001.235.197
30 apr 20242,55002,62502,52502,60002,60001.408.860
29 apr 20242,50002,60002,40202,55002,55001.683.872
26 apr 20242,42502,57802,21402,50002,50008.049.305
25 apr 20242,82502,90002,20002,42502,42505.983.403
24 apr 20242,82502,89902,75202,82502,825014.112
23 apr 20242,82502,90002,76102,82502,8250343.588
22 apr 20242,82502,90002,76902,82502,8250860.595
19 apr 20242,82502,96002,75202,96002,9600564.824
18 apr 20242,82502,89902,75202,82502,82501.075.204
17 apr 20242,87502,89902,75202,82502,8250498.579
16 apr 20242,95003,02002,81502,87502,87502.661.885
15 apr 20242,85003,10002,78002,95002,95004.792.682
12 apr 20242,55002,89902,57802,85002,85006.743.196
11 apr 20242,60002,70002,50002,70002,70001.277.761
10 apr 20242,55002,70002,55002,60002,60001.835.690
09 apr 20242,40002,68002,30302,55002,55004.434.082
08 apr 20242,25002,58002,30002,40002,40006.084.419
05 apr 20242,25002,37002,17502,25002,2500604.947
04 apr 20242,25002,37002,37002,25002,2500747.824
03 apr 20242,25002,37502,20002,25002,25001.099.552
02 apr 20242,25002,35002,17002,25002,2500536.990
28 mar 20242,25002,40002,15502,25002,2500548.397
27 mar 20242,25002,32502,10002,25002,25001.142.095
26 mar 20242,25002,36802,18302,25002,2500635.137
25 mar 20242,25002,37002,20502,15002,15001.130.505
22 mar 20242,25002,37002,10002,25002,25001.452.044
21 mar 20242,05002,40002,09902,30002,30002.091.912
20 mar 20242,10002,14802,00002,05002,05002.894.398
19 mar 20242,05002,20001,95002,10002,10002.572.114
18 mar 20242,10002,15001,90002,05002,0500821.609
15 mar 20242,10002,20002,00002,10002,10001.357.408
14 mar 20242,20002,30002,03002,10002,10001.589.816
13 mar 20242,15002,30002,10202,20002,20001.523.019
12 mar 20242,15002,30002,00002,15002,15002.900.681
11 mar 20241,95002,10001,91502,05002,05001.791.356
08 mar 20241,90001,99001,82501,95001,95003.755.080
07 mar 20241,90002,00001,81801,90001,9000327.275
06 mar 20241,80001,89001,81501,90001,9000352.028
05 mar 20241,80001,90001,70001,85001,8500494.351
04 mar 20241,80001,90001,70001,80001,8000835.811
01 mar 20241,65001,78501,69001,80001,80001.074.462
29 feb 20241,65001,68901,60201,65001,65001.143.665
28 feb 20241,67501,70001,61801,65001,65001.794.372
27 feb 20241,67501,75001,61801,67501,6750359.828
26 feb 20241,67501,75001,60001,67501,67501.256.496
23 feb 20241,65001,78501,66801,67501,675067.549
22 feb 20241,80001,89001,61001,65001,65003.537.158
21 feb 20241,62501,74001,63901,72501,72503.224.325
20 feb 20241,62501,65001,57501,62501,62502.642.647
19 feb 20241,65001,69901,60101,62501,62501.291.978
16 feb 20241,72501,75001,62201,65001,65001.917.762
15 feb 20241,72501,75001,70501,72501,72501.631.409
14 feb 20241,72501,75001,70501,72501,72501.279.193
13 feb 20241,82501,80001,61301,72501,72508.408.051
12 feb 20241,87501,90001,81001,82501,8250860.544
09 feb 20241,87501,90001,82101,87501,8750805.369
08 feb 20241,95001,92801,85001,87501,8750668.592
07 feb 20241,95001,92801,90101,95001,950027.624
06 feb 20241,95001,95001,90101,95001,9500286.299
05 feb 20241,95001,93201,90001,95001,9500226.885
02 feb 20241,95001,99501,90001,95001,95002.682.714
01 feb 20241,95002,00001,90001,95001,9500331.244
31 gen 20241,95002,00001,90001,95001,95001.631.274
30 gen 20241,97502,04001,90101,92501,92501.263.803
29 gen 20241,97501,97001,95001,97501,9750237.769
26 gen 20241,97502,00001,95801,97501,9750736.577
25 gen 20241,97502,00001,95801,97501,9750362.586
24 gen 20241,97502,00002,00001,97501,975075
23 gen 20241,97502,00001,95001,97501,9750357.299
22 gen 20241,97502,00001,95001,97501,9750519.914
19 gen 20242,05002,08001,95101,97501,97504.391.366
18 gen 20242,10002,19902,00002,05002,05003.753.504
17 gen 20242,35002,32002,00002,10002,10001.678.283
16 gen 20242,25002,30002,29002,25002,2500124.229
15 gen 20242,23802,45002,20002,25002,25001.561.081
12 gen 20242,30002,45002,10002,35002,35001.994.696
11 gen 20242,30002,40002,32002,32002,320046.500
10 gen 20242,35002,36702,20202,30002,30001.322.299
09 gen 20242,30002,36702,36702,35002,3500261.429
08 gen 20242,35002,37802,21302,30002,3000173.264
05 gen 20242,40002,50002,20002,35002,3500650.548
04 gen 20242,40002,40002,31002,40002,4000908.736
03 gen 20242,35002,50002,20002,40002,40001.574.631
02 gen 20242,25002,40002,13002,35002,35002.358.085
29 dic 20232,25002,34502,15502,25002,2500234.986
28 dic 20232,25002,30002,11302,25002,250039.329
27 dic 20232,20002,30002,11302,25002,25001.078.680
22 dic 20232,20002,29002,10502,20002,2000764.811
21 dic 20232,15002,30002,14802,20002,2000923.363
20 dic 20232,15002,20002,00002,10002,10001.171.822
19 dic 20232,15002,17502,10602,15002,15001.062.037
18 dic 20232,15002,15002,10502,15002,1500373.255
15 dic 20232,10002,17502,04102,15002,1500661.355
14 dic 20232,10002,20002,16702,10002,1000217.612
13 dic 20232,10002,20002,00002,10002,1000204.377
12 dic 20232,10002,08802,06102,10002,10006.500
11 dic 20232,10002,19002,03602,10002,1000349.754
*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...