ATM.L - AfriTin Mining Limited

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
06 feb 20202,85002,84002,80002,85002,8500128.425
05 feb 20202,85002,87002,80002,85002,8500325.955
04 feb 20202,85002,86502,80102,85002,8500227.995
03 feb 20202,85002,90002,80102,87002,87001.143.363
31 gen 20202,85002,93002,80002,93002,93001.430.201
30 gen 20202,85002,93002,80002,85002,8500552.545
29 gen 20202,85002,89002,80002,85002,85001.750.034
28 gen 20202,85002,85002,82502,85002,8500117.103
27 gen 20202,85002,85002,82502,85002,8500201.529
24 gen 20202,85002,90002,80502,85002,85001.056.386
23 gen 20202,85002,87002,82502,85002,850099.662
22 gen 20202,85002,90002,80002,85002,85002.020.644
21 gen 20202,90002,90002,87002,85002,8500402.196
20 gen 20202,87502,95002,85002,90002,90002.431.824
17 gen 20202,92502,94902,85502,87502,8750331.269
16 gen 20203,00003,01502,90002,92502,92501.688.704
15 gen 20203,00003,00003,00003,00003,0000-
14 gen 20203,00003,01502,91103,00003,0000586.502
13 gen 20203,00003,03802,91003,00003,0000199.538
10 gen 20203,00003,03802,91003,00003,0000932.014
09 gen 20203,00003,04002,95003,00003,00002.044.094
08 gen 20203,00003,10002,95003,00003,0000251.484
07 gen 20203,00003,04502,95003,00003,0000125.806
06 gen 20203,00003,05002,95003,00003,0000302.154
03 gen 20203,00003,10002,95003,00003,0000108.622
02 gen 20202,95002,99502,80003,00003,00005.548.937
31 dic 20192,95002,95002,94802,95002,950035.131
30 dic 20192,95002,95002,94802,95002,950045.180
27 dic 20192,95002,96802,90002,95002,9500185.538
24 dic 20192,95002,95002,95002,95002,950037.713
23 dic 20192,95002,97002,85002,95002,9500482.640
20 dic 20192,95002,97002,91002,95002,9500201.010
19 dic 20192,95003,00002,91002,95002,9500261.824
18 dic 20192,95003,00002,90102,95002,9500776.374
17 dic 20193,05003,07003,00002,95002,9500350.413
16 dic 20193,05003,08003,04303,05003,0500488.801
13 dic 20193,05003,10003,04303,05003,0500214.286
12 dic 20193,05003,10003,00003,05003,05001.061.802
11 dic 20193,05003,08903,03003,05003,0500595.570
10 dic 20193,05003,10003,01003,05003,05001.617.325
09 dic 20193,07503,10003,03303,05003,05001.011.671
06 dic 20193,12503,16003,03003,07503,07505.624.633
05 dic 20192,97503,17002,95003,12503,12506.847.968
04 dic 20192,97503,05002,95002,97502,97501.003.255
03 dic 20192,95003,05002,95003,02503,02505.399.682
02 dic 20192,95003,00002,95002,95002,95004.097.097
29 nov 20193,02503,00002,90102,95002,95002.784.590
28 nov 20193,02502,98502,95003,02503,0250209.628
27 nov 20193,02503,00002,98503,02503,0250308.327
26 nov 20193,00003,04002,95003,02503,0250731.001
25 nov 20193,07503,04002,95003,07503,0750497.791
22 nov 20193,07502,97502,91003,07503,07506.690.273
21 nov 20193,00003,08903,03503,07503,0750242.526
20 nov 20193,00003,00002,93603,00003,0000273.769
19 nov 20193,00003,04002,93603,00003,00001.029.993
18 nov 20192,95003,00002,93602,95002,9500143.772
15 nov 20192,95003,00002,93602,95002,9500185.192
14 nov 20192,95002,98502,90102,95002,9500168.780
13 nov 20192,95002,92602,92602,95002,950033.161
12 nov 20192,95003,00002,92102,95002,9500227.939
11 nov 20192,95003,00002,90002,95002,9500298.687
08 nov 20193,05003,00002,85002,95002,95001.204.418
07 nov 20193,05003,08902,92003,05003,0500365.039
06 nov 20193,10003,10002,92003,05003,0500315.500
05 nov 20193,10003,11503,00203,10003,100019.000
04 nov 20193,10003,11503,00003,10003,1000397.179
01 nov 20193,10003,20003,02003,10003,1000473.006
31 ott 20193,10003,12503,12503,10003,10005.000
30 ott 20193,10003,10003,10003,10003,1000-
29 ott 20193,10003,08103,08003,10003,1000108.885
28 ott 20193,10003,17002,96303,10003,1000820.592
25 ott 20193,02503,17002,96303,10003,10001.289.073
24 ott 20193,00003,06002,95003,02503,02503.327.883
23 ott 20193,10003,09003,00003,00003,0000812.300
22 ott 20193,15003,14403,01003,10003,10001.312.206
21 ott 20193,15003,14403,10003,15003,1500156.524
18 ott 20193,15003,11503,10603,15003,1500434.584
17 ott 20193,15003,15003,10003,15003,15001.289.036
16 ott 20193,25003,13903,12503,20003,2000514.485
15 ott 20193,25003,14303,12503,25003,2500220.085
14 ott 20193,20003,26603,14303,25003,2500605.740
11 ott 20193,20003,26603,15003,20003,2000862.473
10 ott 20193,20003,17003,17003,20003,200013.643
09 ott 20193,20003,29803,16603,20003,200081.404
08 ott 20193,22503,30003,30003,20003,200029.867
07 ott 20193,27503,32503,20003,27503,2750256.963
04 ott 20193,27503,32503,25503,27503,275025.198
03 ott 20193,27503,32503,25503,27503,2750233.308
02 ott 20193,27503,32503,21503,27503,2750115.362
*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