ATM.L - AfriTin Mining Limited

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
04 giu 20201,80001,80001,70001,80001,8000116.683
03 giu 20201,80001,80001,70001,80001,8000741.734
02 giu 20201,80001,82501,65001,80001,8000809.347
01 giu 20201,80001,73601,73601,80001,800075.000
29 mag 20201,80001,88001,73601,80001,80001.292.101
28 mag 20201,80001,90001,62501,80001,8000790.625
27 mag 20201,80001,80001,51001,80001,80002.640.717
26 mag 20201,80001,84001,70001,80001,8000214.133
22 mag 20201,80001,90001,71001,80001,8000419.679
21 mag 20201,85001,90001,35001,80001,80002.161.169
20 mag 20201,85001,85001,60001,85001,85002.382.115
19 mag 20201,85001,84001,75001,85001,8500123.847
18 mag 20201,85001,80001,65001,75001,7500709.335
15 mag 20201,85001,84001,75001,85001,8500194.233
14 mag 20201,85001,84001,72001,85001,8500356.976
13 mag 20201,80001,85001,68001,85001,85001.194.279
12 mag 20201,80001,88001,67501,80001,8000406.996
11 mag 20201,80001,84001,51001,80001,80002.001.188
07 mag 20201,80001,67501,60001,80001,8000549.133
06 mag 20201,80001,72501,68001,80001,8000355.055
05 mag 20201,80001,74401,60001,80001,8000547.268
04 mag 20201,70001,75001,50001,65001,65001.456.244
01 mag 20201,70001,77001,60001,70001,70001.382.071
30 apr 20201,80001,77501,70001,70001,7000654.161
29 apr 20201,80001,88001,72501,80001,80005.288.710
28 apr 20201,80001,85001,70001,80001,8000566.241
27 apr 20201,90001,90001,77501,80001,80002.164.800
24 apr 20202,00001,97001,90001,90001,9000161.415
23 apr 20202,00001,99001,90002,00002,0000530.030
22 apr 20202,00002,00001,90002,00002,0000804.753
21 apr 20202,00002,07501,90002,00002,0000835.714
20 apr 20201,95002,10001,90802,00002,0000470.650
17 apr 20201,95002,07502,00001,95001,95001.840.491
16 apr 20201,95002,05001,80001,95001,9500303.671
15 apr 20201,95002,00001,87501,95001,95001.909.633
14 apr 20201,95002,10001,80301,95001,95004.455.015
09 apr 20201,95002,10001,82001,95001,9500807.262
08 apr 20201,80002,08001,85001,95001,9500927.730
07 apr 20201,80001,87501,85001,80001,8000983.635
06 apr 20201,80001,90001,70001,80001,80001.840.619
03 apr 20201,95002,04001,73001,80001,8000675.889
02 apr 20202,05002,04501,90002,00002,0000472.964
01 apr 20201,95002,30002,00002,05002,05001.221.938
31 mar 20201,75002,09001,45001,95001,95001.724.124
30 mar 20201,60001,80001,45001,72501,72501.277.329
27 mar 20201,50001,62001,45001,56001,56001.697.185
26 mar 20201,50001,50001,41001,50001,5000642.159
25 mar 20201,50001,50001,41001,50001,50002.951.064
24 mar 20201,50001,60001,40001,50001,500033.210
23 mar 20201,50001,48001,40001,45001,45001.832.891
20 mar 20201,40001,57501,39801,50001,50001.414.101
19 mar 20201,40001,40001,21301,37501,37503.424.259
18 mar 20201,65001,51001,30001,40001,40004.732.921
17 mar 20202,20002,10001,62001,72501,72502.555.621
16 mar 20202,20002,20002,10002,20002,2000198.054
13 mar 20202,20002,22502,10002,20002,2000194.824
12 mar 20202,30002,32102,10002,20002,20007.371.499
11 mar 20202,35002,38002,25302,35002,35004.422.507
10 mar 20202,35002,41002,28802,35002,3500191.352
09 mar 20202,35002,42002,25302,40002,40001.751.794
06 mar 20202,35002,40002,27502,40002,40001.059.873
05 mar 20202,40002,40002,31502,35002,35001.253.737
04 mar 20202,50002,52202,21002,40002,40002.538.995
03 mar 20202,50002,53002,32002,50002,500012.705.116
02 mar 20202,50002,57502,40002,50002,5000443.853
28 feb 20202,60002,57002,43002,50002,50001.107.101
27 feb 20202,70002,78002,50002,60002,60001.239.368
26 feb 20202,75002,76502,60002,70002,7000867.820
25 feb 20202,75002,71002,71002,75002,75006.750
24 feb 20202,80002,79502,70102,75002,75002.227.354
21 feb 20202,80002,89002,71002,80002,8000716.687
20 feb 20202,80002,85002,73302,80002,800038.782
19 feb 20202,80002,82002,71002,80002,8000577.006
18 feb 20202,80002,85002,70002,80002,80002.677.580
17 feb 20202,77502,77002,65302,77502,7750355.823
14 feb 20202,77502,77502,65002,77502,7750598.392
13 feb 20202,80002,80002,65302,77502,77501.351.779
12 feb 20202,80002,84002,71002,80002,8000394.189
11 feb 20202,80002,80002,80002,80002,8000-
10 feb 20202,80002,80002,80002,80002,8000-
07 feb 20202,85002,84002,71002,80002,8000741.627
*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