Italia markets closed

Golden Metal Resources PLC (GMET.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
23,00+1,00 (+4,55%)
Alla chiusura: 03:29PM BST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202422,0023,8022,5023,0023,00114.185
20 giu 202423,5023,3021,0022,0022,00427.887
19 giu 202425,0025,0023,0023,5023,50346.877
18 giu 202425,0026,0024,0225,0025,0081.192
17 giu 202425,0027,0024,8325,0025,00450.191
14 giu 202424,5026,0024,6325,0025,00164.130
13 giu 202425,5026,0024,1124,5024,50343.286
12 giu 202427,0028,0025,0025,5025,50551.205
11 giu 202425,5028,0025,0027,0027,00849.606
10 giu 202422,0026,0021,0025,0025,001.061.915
07 giu 202421,0022,0020,0021,0021,00498.840
06 giu 202421,5021,7620,2021,0021,00266.545
05 giu 202421,5021,8021,0021,5021,50116.269
04 giu 202422,5023,0020,6121,5021,50999.799
03 giu 202420,5024,0020,7022,6022,60799.980
31 mag 202418,5022,0018,8921,6021,601.539.412
30 mag 202417,5019,0017,7418,5018,50526.243
29 mag 202416,0017,8415,7717,5017,501.017.753
28 mag 202416,0016,5015,5016,0016,00574.776
24 mag 202416,0016,5015,7616,0016,00416.720
23 mag 202415,2516,5015,3116,0016,00434.507
22 mag 202415,2515,4515,1215,2515,25219.513
21 mag 202415,2515,5015,0015,2515,25243.412
20 mag 202416,0016,3515,0015,2515,25426.405
17 mag 202415,7516,3515,5016,0016,00406.823
16 mag 202415,7515,9215,5015,7515,75173.073
15 mag 202415,5015,9215,2115,7515,75395.385
14 mag 202415,2515,4215,0015,2515,25286.151
13 mag 202414,7515,5014,8415,2515,25295.320
10 mag 202414,0015,0014,1314,7514,75660.543
09 mag 202414,7514,7013,7014,0014,00624.710
08 mag 202415,0015,3714,6014,8014,80719.500
07 mag 202415,0015,5014,5015,0015,00627.557
03 mag 202415,2515,5015,0015,0015,00515.919
02 mag 202415,0016,0015,0515,2515,25307.053
01 mag 202415,2515,8014,7015,0015,00505.763
30 apr 202415,0016,0014,7015,0015,00520.318
29 apr 202415,0015,5014,3815,0015,00399.179
26 apr 202415,0015,2814,0015,0015,00168.103
25 apr 202415,2515,2614,5015,0015,00214.468
24 apr 202415,0015,3914,5015,2515,25220.062
23 apr 202414,2515,0014,0015,0015,00239.556
22 apr 202414,5014,9914,0014,0014,00276.128
19 apr 202414,7515,0014,2014,2514,2595.792
18 apr 202414,7514,7414,5014,7514,75194.792
17 apr 202414,7515,0014,0014,7514,75334.093
16 apr 202414,2515,1014,0014,7514,75733.020
15 apr 202414,2514,5014,0014,1014,10637.226
12 apr 202414,2514,5014,1514,2514,25246.343
11 apr 202414,2514,5014,0014,2514,25106.754
10 apr 202414,2515,0014,0014,2514,25805.690
09 apr 202414,5015,0014,0014,0014,00120.700
08 apr 202414,0015,0014,0014,5014,50675.379
05 apr 202413,7514,5013,5014,0014,00240.489
04 apr 202414,5014,3014,0013,7513,75226.146
03 apr 202414,5014,7414,0014,5014,50198.742
02 apr 202413,7514,9513,0014,5014,50657.843
28 mar 202413,5013,8613,0013,5013,50500.435
27 mar 202413,7513,9513,0013,5013,50265.789
26 mar 202413,7513,8013,5013,5013,5042.231
25 mar 202413,7514,0013,6113,7513,75292.185
22 mar 202414,2514,5013,5713,6013,60224.896
21 mar 202414,2514,2514,0014,2514,2594.177
20 mar 202414,2514,5014,0014,2514,2569.174
19 mar 202414,5014,5014,0014,2514,25266.060
18 mar 202414,5015,2014,1514,5014,50272.123
15 mar 202414,0015,0014,1614,5014,50278.842
14 mar 202414,0014,5013,8114,0014,00157.603
13 mar 202414,0014,5013,5014,0014,00353.904
12 mar 202414,5014,7013,5014,0014,00242.407
11 mar 202415,5015,7513,5014,5014,50475.660
08 mar 202414,7515,0014,0014,2514,25139.376
07 mar 202414,7515,0014,5014,7514,7582.077
06 mar 202415,2515,2314,5514,7514,75251.718
05 mar 202415,2515,4515,2215,2515,25268.505
04 mar 202415,2515,5015,0015,2515,25501.396
01 mar 202415,0015,4514,8615,2515,25192.349
29 feb 202414,7515,4014,5015,0015,00165.282
28 feb 202415,2515,5014,6014,7514,75170.396
27 feb 20240,170,170,150,150,15489.478
26 feb 20240,160,170,150,170,17247.329
23 feb 20240,150,160,150,160,16168.557
22 feb 20240,160,170,150,150,15574.818
21 feb 20240,140,170,140,160,16419.910
20 feb 20240,130,140,130,140,14614.702
19 feb 20240,140,140,130,140,14155.489
16 feb 20240,150,160,140,140,14264.255
15 feb 20240,140,150,140,150,15332.880
14 feb 20240,140,150,130,140,14233.656
13 feb 20240,140,140,130,140,14233.166
12 feb 20240,140,140,140,140,14319.692
09 feb 20240,140,150,130,140,14516.017
08 feb 20240,140,140,130,140,14726.261
07 feb 20240,140,140,130,130,13150.510
06 feb 20240,140,150,140,140,14127.290
05 feb 20240,140,150,140,150,15257.842
02 feb 20240,150,160,140,140,14224.457
01 feb 20240,150,160,150,150,1528.506
31 gen 20240,150,160,150,150,15284.669
30 gen 20240,160,160,140,150,15762.875
*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...