Italia markets closed

Artemis Resources Limited (ARV.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
0,77500,0000 (0,00%)
Alla chiusura: 06:05PM BST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20240,75000,80000,75000,77500,77504.534.806
09 mag 20240,82500,90000,75000,77500,77502.733.816
08 mag 20240,85000,90000,74700,82500,8250707.170
07 mag 20240,85000,95000,80000,87500,8750285.695
03 mag 20240,85000,90000,81500,89000,8900281.585
02 mag 20240,87500,90000,82000,87500,8750594.221
01 mag 20240,90000,94500,85000,87500,8750115.736
30 apr 20240,87500,95000,85000,90000,900092.449
29 apr 20240,90000,95000,85000,87500,8750218.006
26 apr 20240,90000,95000,85000,86000,860060.393
25 apr 20240,90000,95000,85000,90000,900027.714
24 apr 20240,90000,94900,85100,90000,9000304.051
23 apr 20240,90000,95000,85000,90000,900076.135
22 apr 20240,90000,94900,85100,90000,90001.875.091
19 apr 20240,92501,00000,85100,90000,9000255.121
18 apr 20240,92500,95500,85200,92500,92503.037.080
17 apr 20240,92501,00000,85000,92500,9250288.327
16 apr 20240,92500,95500,85000,92500,9250382.718
15 apr 20240,92500,95500,85200,92500,9250438.803
12 apr 20240,90001,00000,80000,92500,9250515.746
11 apr 20240,90001,00000,80000,90000,90004.160.880
10 apr 20240,90001,00000,80000,90000,9000672.850
09 apr 20240,90001,05000,81501,05001,05001.533.693
08 apr 20240,95001,05000,81501,04001,0400661.937
05 apr 20240,95001,04000,85200,95000,9500613.854
04 apr 20240,95001,04000,85200,95000,9500506.699
03 apr 20240,90001,04000,80000,95000,9500431.214
02 apr 20240,85000,90000,81500,85000,8500624.828
28 mar 20240,87500,94500,80000,85000,8500165.328
27 mar 20240,95001,00000,85000,87500,8750438.030
26 mar 20240,95000,94500,85200,95000,9500292.032
25 mar 20240,95000,94500,85200,95000,9500382.183
22 mar 20240,95001,05000,85000,95000,950089.615
21 mar 20240,92501,00000,85000,95000,9500235.316
20 mar 20240,92501,00000,85000,90000,900059.933
19 mar 20240,92500,99900,85200,92500,9250195.519
18 mar 20240,90001,00000,85000,92500,92504.484.429
15 mar 20240,92500,95000,85000,90000,9000280.426
14 mar 20240,92501,05000,85000,95000,9500919.633
13 mar 20240,95001,02000,85000,92500,9250260.390
12 mar 20240,92501,05000,85000,95000,9500357.866
11 mar 20240,95001,02000,85200,92500,92501.239.510
08 mar 20240,95001,04000,85200,95000,9500535.206
07 mar 20240,92501,00000,80100,85000,85002.076.467
06 mar 20240,87501,00000,80000,92500,92501.793.344
05 mar 20240,82500,90000,75000,82500,8250131.198
04 mar 20240,85000,90000,75000,82500,8250667.692
01 mar 20240,85000,84400,80000,85000,8500619.960
29 feb 20240,85000,90000,80000,85000,8500326.308
28 feb 20240,85000,90000,80000,85000,85001.289.896
27 feb 20240,85000,89900,81800,85000,8500144.178
26 feb 20240,85000,89900,81800,85000,8500812.076
23 feb 20240,85000,89900,83000,85000,8500758.900
22 feb 20240,90001,00000,80000,85000,8500573.830
21 feb 20240,90001,00000,80000,90000,9000631.006
20 feb 20240,90001,00000,80000,90000,9000292.242
19 feb 20240,90000,92500,86600,90000,90003.075.266
16 feb 20240,90000,92500,86600,90000,90001.096.764
15 feb 20240,95001,00000,80000,99000,9900957.939
14 feb 20240,95001,00000,90000,95000,95001.184.096
13 feb 20241,45001,50000,82600,95000,95008.760.366
12 feb 20241,40002,00001,40001,57501,575014.941.929
09 feb 20240,85001,70000,80201,50001,500025.005.524
08 feb 20240,82500,82300,80000,82500,8250464.999
07 feb 20240,82500,85000,80000,82500,8250724.697
06 feb 20240,82500,85000,80100,82500,8250655.934
05 feb 20240,82500,90000,80000,85000,85001.816.839
02 feb 20240,77500,80000,75000,77500,7750997.902
01 feb 20240,85000,89900,76000,77500,77501.074.430
31 gen 20240,85000,90000,81600,85000,8500334.270
30 gen 20240,82500,90600,80000,85000,8500120.182
29 gen 20240,82500,85000,80100,82500,8250425.686
26 gen 20240,82500,85000,80500,82500,8250162.848
25 gen 20240,85000,89900,80500,82500,825056.593
24 gen 20240,85000,90000,81000,85000,8500143.868
23 gen 20240,85000,90000,81000,85000,8500456.554
22 gen 20240,92500,95000,85200,87500,8750648.938
19 gen 20240,95001,00000,90000,95000,950056.593
18 gen 20241,00001,00000,90000,95000,9500134.989
17 gen 20241,05001,00000,92000,95000,9500585.493
16 gen 20241,05001,10001,02001,05001,050094.471
15 gen 20241,00201,15001,00201,05001,0500352.580
12 gen 20241,12501,11001,10001,12501,1250101.711
11 gen 20241,12501,11001,10001,12501,125017.985
10 gen 20241,12501,11101,10101,12501,1250149.478
09 gen 20241,12501,11201,10101,12501,125031.884
08 gen 20241,12501,15001,10001,12501,1250140.211
05 gen 20241,12501,12301,10001,12501,1250105.564
04 gen 20241,12501,12301,10001,12501,125033.006
03 gen 20241,12501,12501,01501,12501,1250250.003
02 gen 20241,12501,13701,10001,12501,1250607.538
29 dic 20231,12501,15001,10101,12501,125020.202
28 dic 20231,12501,15001,10101,12501,1250804.974
27 dic 20231,12501,15001,10101,12501,1250310.828
22 dic 20231,12501,15001,10101,12501,125047.953
21 dic 20231,12501,15001,10101,12501,1250357.030
20 dic 20231,12501,15001,10001,12501,1250222.008
19 dic 20231,12501,17501,10101,17501,175077.178
18 dic 20231,12501,15001,10101,12501,1250414.164
15 dic 20231,12501,15001,02001,02001,0200266.482
*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...