Italia markets close in 2 hours 8 minutes

First Quantum Minerals Ltd (IZ1.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,88-0,30 (-2,25%)
In data: 11:52AM CEST. Mercato aperto.
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 lug 202412,8812,8812,8812,8812,88-
03 lug 202412,4613,1712,4413,1713,17-
02 lug 202412,4512,9611,9912,9612,962.337
01 lug 202412,0812,0812,0612,0612,06-
28 giu 202413,0613,2611,9011,9011,90600
27 giu 202413,2613,2612,8812,8812,885
26 giu 202412,3713,2412,1013,2013,202.320
25 giu 202412,2612,4612,1312,4612,461.156
24 giu 202411,6411,7111,5311,7111,71-
21 giu 202411,5111,6711,5111,6311,63-
20 giu 202411,3411,7511,3411,4811,48300
19 giu 202411,2011,2211,2011,2211,22-
18 giu 202410,8611,2010,8511,1211,12-
17 giu 202411,0811,1010,6910,6910,69-
14 giu 202410,8610,8910,8610,8610,86-
13 giu 202411,1811,2011,1011,1011,10-
12 giu 202411,3211,8011,3211,4911,49-
11 giu 202411,3811,3911,1011,1011,10-
10 giu 202411,3011,3411,2811,3411,34-
07 giu 202411,4611,4611,0911,1411,14-
06 giu 202411,3811,4911,3811,4011,40-
05 giu 202410,7711,2110,7711,2111,21-
04 giu 202411,5111,5111,0211,0211,02-
03 giu 202411,6911,7111,6611,6611,66-
31 mag 202411,9112,0711,9012,0712,07-
30 mag 202411,8011,8011,7411,7911,79-
29 mag 202412,3412,4912,3412,4912,49-
28 mag 202412,1812,2412,1712,2412,24150
27 mag 202412,0812,3112,0812,2612,26100
24 mag 202411,8711,9311,8711,9011,90-
23 mag 202412,4512,7012,4512,6412,6460
22 mag 202413,3513,5913,1313,1313,13147
21 mag 202413,1113,1112,9112,9112,91-
20 mag 202412,9212,9912,9112,9312,93-
17 mag 202412,0712,2012,0712,2012,20-
16 mag 202412,3012,4412,3012,4012,401.094
15 mag 202413,0713,3012,5612,5612,56-
14 mag 202412,0112,4612,0112,4612,46-
13 mag 202412,1912,2812,1912,2112,21-
10 mag 202412,0912,7212,0912,7212,72-
09 mag 202412,3012,3312,2612,2612,26-
08 mag 202412,3812,7312,2912,2912,29242
07 mag 202412,3312,5612,1112,1312,13100
06 mag 202412,4912,7912,4912,6012,601.795
03 mag 202411,3111,7611,2911,7611,76-
02 mag 202412,0612,0611,4911,6111,61105
30 apr 202411,8612,0611,8411,9411,94837
29 apr 202412,4612,5012,4312,5012,50-
26 apr 202411,0211,1611,0211,1611,16-
25 apr 202410,7410,9010,7410,9010,90-
24 apr 202410,4810,4910,4810,4810,48-
23 apr 202410,7810,7810,6110,6610,66-
22 apr 202410,7810,7910,7810,7910,79-
19 apr 202410,8510,9510,8510,8810,88247
18 apr 20249,9410,319,9410,3110,31-
17 apr 202410,4110,6110,4110,4110,4185
16 apr 202410,0210,0210,0110,0110,01-
15 apr 202410,3310,5510,3210,3210,32-
12 apr 202410,7511,2710,6010,6010,602.000
11 apr 202410,8010,9410,4410,4410,44-
10 apr 202410,8410,9610,7510,9010,90311
09 apr 202410,3010,9010,3010,9010,901.800
08 apr 202410,2310,4010,2310,3010,30-
05 apr 202410,1810,1810,0710,1010,10-
04 apr 202410,2210,5910,2210,2910,29250
03 apr 20249,9610,019,969,989,98-
02 apr 20249,8910,089,8910,0710,07200
28 mar 20249,5110,049,519,939,93-
27 mar 20249,079,308,929,309,3075
26 mar 20249,119,309,119,309,30-
25 mar 20249,309,399,199,399,39-
22 mar 20249,299,409,299,379,37250
21 mar 20249,859,869,569,589,58-
20 mar 20249,759,759,679,679,67150
19 mar 202410,1010,109,729,729,72-
18 mar 202410,1110,1710,0010,0010,00-
15 mar 20249,4210,009,4010,0010,00-
14 mar 20249,959,969,749,749,74300
13 mar 20248,849,318,849,319,31-
12 mar 20248,749,078,649,079,072.369
11 mar 20248,899,118,818,878,87150
08 mar 20248,688,728,688,728,72-
07 mar 20249,029,069,029,069,06-
06 mar 20249,319,479,309,409,40750
05 mar 20249,149,489,109,489,48-
04 mar 20248,659,418,659,419,41600
01 mar 20248,648,648,568,568,56-
29 feb 20248,378,488,308,488,48-
28 feb 20248,358,358,318,318,31-
27 feb 20248,268,458,268,398,39-
26 feb 20248,388,388,208,228,22-
23 feb 20248,468,678,458,678,67-
22 feb 20248,018,018,018,018,01-
21 feb 20247,818,017,778,018,01-
20 feb 20248,208,288,038,058,05-
19 feb 20248,238,308,218,218,21-
16 feb 20248,108,108,108,108,10-
15 feb 20247,958,117,958,118,11-
14 feb 20247,907,947,867,947,94-
13 feb 20248,248,248,238,238,23-
*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...