ABM.L - African Battery Metals Plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 20190,54750,60000,45800,45800,45801.832.572
14 giu 20190,52800,54800,50500,52500,52502.336.934
13 giu 20190,44300,52800,42500,50000,50004.685.140
12 giu 20190,39800,45000,38000,42500,42507.351.688
11 giu 20190,43500,43500,37700,40000,4000679.599
10 giu 20190,36700,45000,36700,45000,45003.799.368
07 giu 20190,41800,44800,36700,40000,40003.039.659
06 giu 20190,42500,42500,35500,40000,4000394.247
05 giu 20190,40000,40000,40000,42500,4250398.825
04 giu 20190,43000,45000,35000,42500,42501.180.017
03 giu 20190,40000,45000,40000,42500,42503.500
31 mag 20190,42500,42500,42500,42500,4250-
30 mag 20190,42500,42500,42500,42500,4250-
29 mag 20190,41000,43200,40000,42500,4250173.014
28 mag 20190,43300,43300,43300,42500,4250203.594
24 mag 20190,46300,46300,40000,42500,42501.584.555
23 mag 20190,45000,45000,42500,47500,4750911.943
22 mag 20190,45100,49000,45000,50000,5000392.252
21 mag 20190,53000,54500,42500,52500,52502.280.195
20 mag 20190,46800,52500,46800,47500,4750223.344
17 mag 20190,41300,47000,41300,45000,45002.668.143
16 mag 20190,41300,47500,41300,45000,45005.826
15 mag 20190,42500,47500,40200,45000,4500731.500
14 mag 20190,45000,45000,45000,45000,4500-
13 mag 20190,42800,45000,40200,45000,45001.677.736
10 mag 20190,37800,37800,37800,40000,40002.513
09 mag 20190,37800,37800,37800,40000,4000124.132
08 mag 20190,38400,43800,38400,40000,4000269.333
07 mag 20190,42500,42500,38400,40000,400073.685
03 mag 20190,40000,42700,38500,40000,40002.438.438
02 mag 20190,44000,44000,35000,37500,375010.388.102
01 mag 20190,42500,42500,42500,42500,4250-
30 apr 20190,44000,44000,40000,42500,42502.860.692
29 apr 20190,41500,41500,41500,47500,475014.240
26 apr 20190,47500,47500,47500,47500,4750-
25 apr 20190,47500,47500,47500,47500,4750-
24 apr 20190,47500,47500,47500,47500,4750-
23 apr 20190,45300,51800,45300,47500,4750617.728
18 apr 20190,51300,51300,51300,47500,4750150.000
17 apr 20190,55000,55000,42500,47500,475042.137
16 apr 20190,42500,51300,42500,47500,475058.889
15 apr 20190,46300,52400,46300,47500,4750609.729
12 apr 20190,42000,52500,41500,45000,45001.042.555
11 apr 20190,47900,47900,47900,45000,4500143.844
10 apr 20190,50000,50000,42000,45000,4500268.090
09 apr 20190,41500,49800,41500,45000,45001.121.376
08 apr 20190,48000,48000,47900,45000,450020.500
05 apr 20190,40000,40000,40000,45000,4500143.500
04 apr 20190,41000,41500,41000,45000,450030.465
03 apr 20190,43800,50000,30300,42500,42501.899.224
02 apr 20190,40000,40000,40000,40000,4000-
01 apr 20190,43700,43700,36600,40000,4000225.000
29 mar 20190,45000,45000,45000,40000,40002.899.988
28 mar 20190,40000,40000,40000,40000,4000438.609
27 mar 20190,40000,44500,40000,45000,4500224.915
26 mar 20190,40000,40000,40000,45000,45001.600
25 mar 20190,40000,40000,33800,45000,4500254.148
22 mar 20190,40000,45000,45000,45000,45001.121
21 mar 20190,47500,47500,40000,45000,4500336.046
20 mar 20190,41500,41500,41500,45000,4500484.085
19 mar 20190,41100,48500,41100,45000,4500307.236
18 mar 20190,44500,44500,44500,45000,4500750.000
15 mar 20190,40000,44500,40000,45000,4500496.561
14 mar 20190,45000,45000,45000,45000,4500-
13 mar 20190,45000,45000,45000,45000,4500-
12 mar 20190,43500,43500,43500,45000,4500227.586
11 mar 20190,40300,43500,40300,45000,45002.190.219
08 mar 20190,42500,45000,40300,45000,45002.223.758
07 mar 20190,52500,42000,42000,50000,50003.944.881
06 mar 20190,48500,54000,42500,50000,50001.802.000
05 mar 20190,43000,43000,40000,45000,45001.006.800
04 mar 20190,47500,47500,42500,45000,4500177.599
01 mar 20190,41500,47500,41500,45000,4500402.631
28 feb 20190,47000,47000,41500,45000,4500411.500
27 feb 20190,48000,48000,48000,45000,4500964.100
26 feb 20190,45300,50000,45300,50000,500039.000
25 feb 20190,45300,48300,45300,47500,47501.197.704
22 feb 20190,46300,55300,45000,47500,47504.133.100
21 feb 20190,50000,57000,45000,50000,50001.419.267
20 feb 20190,67000,67000,50000,60000,60002.089.580
19 feb 20190,66300,70000,70000,62500,62503.949.540
18 feb 20190,61000,64000,64000,64000,64007.020.099
15 feb 20191,35001,35001,35001,35001,3500-
14 feb 20191,35001,35001,35001,35001,3500-
13 feb 20191,35001,35001,35001,35001,3500-
12 feb 20191,35001,35001,35001,35001,3500-
11 feb 20191,35001,35001,35001,35001,3500-
08 feb 20191,35001,35001,35001,35001,3500-
07 feb 20191,35001,35001,35001,35001,3500-
06 feb 20191,35001,35001,35001,35001,3500-
05 feb 20191,35001,35001,35001,35001,3500-
04 feb 20191,35001,35001,35001,35001,3500-
01 feb 20191,35001,35001,35001,35001,3500-
31 gen 20191,35001,35001,35001,35001,3500-
30 gen 20191,35001,35001,35001,35001,3500-
29 gen 20191,35001,35001,35001,35001,3500-
28 gen 20191,35001,35001,35001,35001,3500-
25 gen 20191,35001,35001,35001,35001,3500-
24 gen 20191,35001,35001,35001,35001,3500-
23 gen 20191,35001,35001,35001,35001,3500-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità