ATM.L - AfriTin Mining Limited

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 set 20193,32503,45003,27303,40003,4000807.995
17 set 20193,30003,38003,23003,32503,3250860.371
16 set 20193,10003,34503,10203,30003,30009.023.770
13 set 20193,00003,10002,91603,00003,00002.330.576
12 set 20193,05003,10002,91003,00003,000060.613
11 set 20193,07503,00002,92003,05003,0500457.992
10 set 20193,07503,04202,97503,07503,0750713.085
09 set 20193,07503,04502,95303,07503,07501.091.032
06 set 20193,07503,05902,98203,07503,075050.000
05 set 20193,07503,06803,05903,07503,0750118.592
04 set 20193,05003,09002,98003,07503,0750146.363
03 set 20193,00003,10002,97003,05003,05001.951.068
02 set 20193,10003,09002,90303,00003,00001.418.037
30 ago 20193,15003,14203,05503,10003,10001.647.897
29 ago 20193,35003,30003,02503,12503,1250940.115
28 ago 20193,37503,32003,30003,35003,3500281.444
27 ago 20193,40003,43003,32003,37503,3750256.649
23 ago 20193,40003,49803,35003,40003,40001.339.031
22 ago 20193,45003,42503,30003,40003,4000307.093
21 ago 20193,45003,44003,40003,45003,4500155.901
20 ago 20193,62503,59003,30003,45003,4500932.853
19 ago 20193,55003,89003,54003,62503,62502.795.587
16 ago 20193,20003,55003,12503,50003,50004.009.187
15 ago 20193,20003,10203,03803,05003,0500684.651
14 ago 20193,20003,22003,12503,22003,2200729.390
13 ago 20193,15003,30003,12503,15003,15001.188.383
12 ago 20193,10003,28103,06503,15003,1500777.912
09 ago 20193,10003,12503,03003,10003,10001.501.290
08 ago 20193,10003,12003,02003,10003,10009.878.554
07 ago 20193,10003,07503,07303,10003,1000183.457
06 ago 20193,10003,09803,00203,10003,1000254.201
05 ago 20193,10003,11303,02503,10003,1000195.450
02 ago 20193,12503,19003,06203,12503,1250728.642
01 ago 20193,30003,25003,05003,12503,1250810.549
31 lug 20193,35003,45003,20303,30003,30001.548.193
30 lug 20193,35003,35003,35003,35003,350014.300
29 lug 20193,25003,29003,20103,25003,2500421.023
26 lug 20193,29003,29003,29003,25003,250020.000
25 lug 20193,21003,40003,21003,25003,2500377.615
24 lug 20193,37703,37703,21003,30003,3000186.467
23 lug 20193,30003,30003,30003,40003,400030.303
22 lug 20193,30003,28003,28003,40003,400081.415
19 lug 20193,32503,39803,30003,40003,4000335.493
18 lug 20193,32503,41103,32503,40003,400015.336
17 lug 20193,42303,44803,40003,40003,4000815.973
16 lug 20193,30203,42303,30203,40003,4000400.677
15 lug 20193,40003,48803,30203,40003,4000799.608
12 lug 20193,47303,47303,32503,45003,4500710.049
11 lug 20193,44803,45003,37503,45003,4500237.273
10 lug 20193,44803,44803,37503,45003,4500202.208
09 lug 20193,45003,45003,31003,45003,45008.670
08 lug 20193,37503,47503,31003,45003,4500432.031
05 lug 20193,47503,47503,45003,45003,450079.657
04 lug 20193,49503,49503,35503,45003,450095.499
03 lug 20193,49503,49503,49503,45003,45004.741
02 lug 20193,52503,52503,50003,45003,4500851.364
01 lug 20193,40003,47503,35503,45003,450091.803
28 giu 20193,51503,52503,40003,50003,5000993.815
27 giu 20193,52503,55003,40203,50003,50001.098.304
26 giu 20193,43603,55003,37503,45003,4500373.822
25 giu 20193,34803,34803,33003,35003,3500174.106
24 giu 20193,26003,37503,21003,30003,3000224.292
21 giu 20193,30003,41203,20003,35003,35001.351.522
20 giu 20193,44503,45003,32503,40003,4000413.770
19 giu 20193,40003,42503,31003,40003,4000224.895
18 giu 20193,45003,53803,35003,45003,4500541.275
17 giu 2019------
14 giu 20193,60003,74003,50003,67503,6750559.789
13 giu 20193,60203,60203,60003,70003,7000304.072
12 giu 20193,67503,77003,60203,70003,7000330.683
11 giu 20193,85003,85003,64003,70003,7000517.556
10 giu 20193,89003,97003,70003,80003,80001.660.554
07 giu 20193,51504,30003,51503,65003,65007.162.402
06 giu 20193,28503,84203,28503,60003,60002.913.785
05 giu 20193,28503,28503,28503,20003,2000106.242
04 giu 20193,25003,29603,14003,25003,25003.022.772
03 giu 20193,28003,28003,13203,20003,20001.175.031
31 mag 20193,29803,30003,22603,25003,2500688.940
30 mag 20193,26503,30003,20003,25003,25001.382.955
29 mag 20193,24803,30003,11003,20003,20001.127.275
28 mag 20193,15203,20003,20003,20003,2000483.951
24 mag 20193,20003,30003,10203,20003,2000437.627
23 mag 20193,14503,25003,11003,11003,11002.244.488
22 mag 20193,23103,37503,10003,25003,25002.014.236
21 mag 20193,32503,35003,23003,30003,30001.696.031
20 mag 20193,38003,40003,25003,35003,35001.580.117
17 mag 20193,32003,32003,22503,30003,3000142.926
16 mag 20193,42003,42003,22503,30003,3000857.388
15 mag 20193,43003,44003,32003,40003,400080.818
14 mag 20193,39003,43803,32003,37503,3750490.892
13 mag 20193,39803,50003,37503,37503,3750613.222
10 mag 20193,26003,45003,26003,30003,30002.245.000
09 mag 20193,21603,08003,08003,30003,30001.459.449
08 mag 20193,23003,40003,11003,25003,25002.405.241
07 mag 20193,01303,14003,01303,10003,100031.210
03 mag 20193,01303,15003,01303,10003,1000550.627
02 mag 20193,02003,07002,93603,10003,1000844.196
01 mag 20193,10003,10002,92003,00003,0000494.240
30 apr 20193,02003,02003,00003,00003,0000676.578
29 apr 20193,04003,10003,10003,10003,1000846.265
*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