Italia Markets closed

AfriTin Mining Limited (ATM.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
2,1500-0,2500 (-10,42%)
Alla chiusura: 4:22PM BST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 ott 20202,40002,39002,11002,15002,15001.111.301
22 ott 20202,40002,42002,30002,40002,4000775.643
21 ott 20202,40002,50002,30002,40002,4000147.597
20 ott 20202,40002,41802,30102,40002,40001.288.854
19 ott 20202,35002,42002,20002,40002,4000711.737
16 ott 20202,35002,39802,20002,35002,3500453.336
15 ott 20202,45002,48902,22502,35002,35001.559.500
14 ott 20202,25002,59002,29902,45002,45001.677.709
13 ott 20202,20002,29802,15302,25002,2500300.283
12 ott 20202,20002,27502,10002,20002,2000932.028
09 ott 20202,20002,24802,12002,20002,20001.455.170
08 ott 20202,20002,24002,10002,20002,2000667.024
07 ott 20202,20002,20002,20002,20002,2000-
06 ott 20202,20002,24302,12002,20002,2000111.798
05 ott 20202,20002,27502,12002,20002,200078.911
02 ott 20202,20002,27502,10002,20002,2000279.669
01 ott 20202,20002,30002,10002,20002,20008.780.601
30 set 20202,20002,17502,17502,20002,20002.925
29 set 20202,15002,27002,07502,20002,20003.548.935
28 set 20202,15002,22502,11002,15002,1500146.398
25 set 20202,15002,26802,11002,15002,15002.045.460
24 set 20202,15002,27302,03002,15002,15001.294.652
23 set 20202,15002,24802,10002,15002,150021.986
22 set 20202,15002,24802,24802,15002,150010.499
21 set 20202,15002,30002,11002,15002,15002.020.928
18 set 20202,15002,26402,15002,15002,1500627.485
17 set 20202,15002,26402,15302,15002,1500193.467
16 set 20202,15002,30002,07702,15002,15004.380.298
15 set 20202,15002,20002,12502,15002,150010.220.413
14 set 20202,15002,20002,07502,15002,15004.007.221
11 set 20202,25002,19002,02502,15002,15004.969.521
10 set 20202,25002,32502,32502,25002,250052.000
09 set 20202,25002,36402,10002,25002,25008.870.380
08 set 20202,20002,27002,15002,20002,20001.771.628
07 set 20202,20002,17502,10002,20002,200012.730
04 set 20202,20002,27002,15002,20002,20001.138.402
03 set 20202,15002,27602,08802,20002,20001.199.281
02 set 20202,15002,22502,05002,15002,150079.545
01 set 20202,15002,24002,07802,15002,15002.010.368
28 ago 20202,15002,22401,82002,15002,15007.969.556
27 ago 20202,15002,18902,18902,15002,1500138.435
26 ago 20202,15002,20002,00002,15002,1500199.007
25 ago 20202,10002,12402,12402,15002,1500250.000
24 ago 20202,20002,30001,86002,30002,3000692.356
21 ago 20202,20002,25002,01002,15002,1500208.641
20 ago 20202,20002,25002,10202,20002,2000207.361
19 ago 20202,25002,32502,10002,20002,2000437.508
18 ago 20202,25002,32502,11202,25002,250073.940
17 ago 20202,25002,27502,11002,25002,2500698.237
14 ago 20202,25002,32502,11302,25002,2500331.848
13 ago 20202,25002,27002,14502,25002,25001.783.596
12 ago 20202,25002,25002,10002,25002,25002.725.147
11 ago 20202,25002,34002,10002,25002,2500218.757
10 ago 20202,25002,25002,10002,25002,25002.487.902
07 ago 20202,30002,30002,10002,25002,2500823.576
06 ago 20202,30002,30002,11102,30002,3000958.382
05 ago 20202,25002,44002,14002,43002,43002.174.859
04 ago 20202,30002,42002,10202,20002,20001.445.610
03 ago 20202,80002,84002,15502,30002,30001.124.284
31 lug 20202,45003,05002,43502,80002,80001.778.557
30 lug 20202,40002,60002,40002,45002,45001.091.527
29 lug 20202,30002,49802,22002,40002,40001.376.263
28 lug 20202,20002,36002,12502,30002,3000647.691
27 lug 20202,20002,28502,10002,20002,2000577.213
24 lug 20202,10002,30002,12002,20002,2000665.975
23 lug 20202,10002,19802,03502,10002,1000293.810
22 lug 20202,10002,19002,03502,10002,100061.148
21 lug 20202,10002,17502,02502,10002,1000417.953
20 lug 20202,40002,35002,00002,10002,10002.916.791
17 lug 20202,45002,44502,30002,40002,4000778.623
16 lug 20202,45002,60002,30002,45002,45001.341.425
15 lug 20202,40002,45002,25002,45002,45002.696.309
14 lug 20202,45002,46002,30002,40002,4000590.210
13 lug 20202,37502,47502,35602,45002,4500589.730
10 lug 20202,40002,38502,20002,32502,3250696.031
09 lug 20202,40002,44002,30002,40002,4000426.678
08 lug 20202,50002,54502,34002,40002,4000685.791
07 lug 20202,50002,58902,45002,55002,55004.160.092
06 lug 20202,60002,60002,32002,50002,5000344.949
03 lug 20202,60002,62402,50002,60002,6000414.545
02 lug 20202,60002,73002,50002,60002,6000362.654
01 lug 20202,60002,73002,50002,60002,60001.119.205
30 giu 20202,60002,68002,40002,60002,6000713.438
29 giu 20202,60002,65002,50002,55002,5500630.875
26 giu 20202,70002,79502,50002,60002,60002.162.762
25 giu 20202,40002,84502,25002,70002,70002.010.799
24 giu 20202,17502,40002,25002,40002,40001.289.665
23 giu 20202,12502,25002,08002,17502,1750229.355
22 giu 20202,12502,25002,00002,12502,1250396.255
19 giu 20202,07502,25002,10002,12502,1250740.279
18 giu 20202,05002,30001,97002,07502,0750813.704
17 giu 20202,00002,19001,97002,05002,05001.064.523
16 giu 20201,85002,13401,72002,00002,00003.537.247
15 giu 20201,62501,77501,62501,80001,8000314.046
12 giu 20201,80001,82501,70001,80001,8000291.561
11 giu 20201,80001,88001,70001,80001,8000184.416
10 giu 20201,80001,90001,70001,80001,8000327.243
09 giu 20201,75001,86001,63101,80001,8000522.226
08 giu 20201,75001,90001,61001,75001,7500392.469
05 giu 20201,80001,80001,60001,75001,7500793.878
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...