Italia markets close in 2 hours 28 minutes
FTSE MIB
34.211,20 +223,53 (+0,66%) Dow Jones
39.375,87 +67,87 (+0,17%) Nasdaq
18.352,76 +164,46 (+0,90%) Nikkei 225
40.780,70 -131,67 (-0,32%) Petrolio
82,67 -0,49 (-0,59%) Bitcoin EUR
52.673,76 -208,22 (-0,39%)
Rusoro Mining Ltd. (RML.V)
TSXV - TSXV Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Periodo di tempo:
08 lug 2023 - 08 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 lug 2024 | 1,2900 | 1,2900 | 1,2500 | 1,2700 | 1,2700 | 30.400 |
| 04 lug 2024 | 1,2700 | 1,2900 | 1,2700 | 1,2900 | 1,2900 | 24.300 |
| 03 lug 2024 | 1,2700 | 1,3100 | 1,2600 | 1,3000 | 1,3000 | 349.000 |
| 02 lug 2024 | 1,3000 | 1,3000 | 1,2200 | 1,2700 | 1,2700 | 919.200 |
| 28 giu 2024 | 1,3000 | 1,3200 | 1,2800 | 1,3100 | 1,3100 | 425.500 |
| 27 giu 2024 | 1,3000 | 1,3000 | 1,2900 | 1,3000 | 1,3000 | 42.300 |
| 26 giu 2024 | 1,2700 | 1,3200 | 1,2600 | 1,3200 | 1,3200 | 110.200 |
| 25 giu 2024 | 1,3200 | 1,3300 | 1,2700 | 1,3300 | 1,3300 | 404.200 |
| 24 giu 2024 | 1,3200 | 1,3300 | 1,3000 | 1,3200 | 1,3200 | 96.300 |
| 21 giu 2024 | 1,3200 | 1,3400 | 1,3200 | 1,3400 | 1,3400 | 969.000 |
| 20 giu 2024 | 1,3500 | 1,3500 | 1,3300 | 1,3400 | 1,3400 | 214.100 |
| 19 giu 2024 | 1,3400 | 1,3400 | 1,3300 | 1,3400 | 1,3400 | 17.700 |
| 18 giu 2024 | 1,3100 | 1,3600 | 1,3100 | 1,3500 | 1,3500 | 330.200 |
| 17 giu 2024 | 1,3100 | 1,3600 | 1,3100 | 1,3300 | 1,3300 | 224.900 |
| 14 giu 2024 | 1,3100 | 1,3700 | 1,3000 | 1,3400 | 1,3400 | 360.600 |
| 13 giu 2024 | 1,3500 | 1,3900 | 1,3000 | 1,3800 | 1,3800 | 262.900 |
| 12 giu 2024 | 1,3100 | 1,4200 | 1,3000 | 1,4000 | 1,4000 | 1.866.800 |
| 11 giu 2024 | 1,3100 | 1,3400 | 1,2900 | 1,3200 | 1,3200 | 397.300 |
| 10 giu 2024 | 1,3400 | 1,3500 | 1,3000 | 1,3500 | 1,3500 | 179.600 |
| 07 giu 2024 | 1,3000 | 1,3700 | 1,3000 | 1,3700 | 1,3700 | 176.300 |
| 06 giu 2024 | 1,3800 | 1,3800 | 1,2800 | 1,3300 | 1,3300 | 589.800 |
| 05 giu 2024 | 1,4000 | 1,4100 | 1,3800 | 1,4000 | 1,4000 | 379.200 |
| 04 giu 2024 | 1,3900 | 1,4100 | 1,3600 | 1,4100 | 1,4100 | 1.458.700 |
| 03 giu 2024 | 1,4100 | 1,4100 | 1,3900 | 1,4100 | 1,4100 | 1.014.100 |
| 31 mag 2024 | 1,3700 | 1,4200 | 1,3700 | 1,4100 | 1,4100 | 457.900 |
| 30 mag 2024 | 1,4100 | 1,4400 | 1,4000 | 1,4200 | 1,4200 | 483.300 |
| 29 mag 2024 | 1,4100 | 1,4100 | 1,3900 | 1,4100 | 1,4100 | 289.100 |
| 28 mag 2024 | 1,3300 | 1,4100 | 1,3300 | 1,4100 | 1,4100 | 531.100 |
| 27 mag 2024 | 1,2900 | 1,3900 | 1,1000 | 1,3800 | 1,3800 | 787.700 |
| 24 mag 2024 | 1,4400 | 1,4400 | 1,3800 | 1,3900 | 1,3900 | 337.800 |
| 23 mag 2024 | 1,4500 | 1,4500 | 1,4100 | 1,4200 | 1,4200 | 132.300 |
| 22 mag 2024 | 1,4200 | 1,5100 | 1,3600 | 1,4700 | 1,4700 | 15.658.100 |
| 21 mag 2024 | 1,3900 | 1,4000 | 1,3700 | 1,4000 | 1,4000 | 277.900 |
| 17 mag 2024 | 1,3600 | 1,4000 | 1,3600 | 1,3800 | 1,3800 | 364.900 |
| 16 mag 2024 | 1,3800 | 1,3900 | 1,3600 | 1,3600 | 1,3600 | 355.400 |
| 15 mag 2024 | 1,3700 | 1,3900 | 1,3400 | 1,3900 | 1,3900 | 245.700 |
| 14 mag 2024 | 1,3400 | 1,3900 | 1,2900 | 1,3800 | 1,3800 | 541.000 |
| 13 mag 2024 | 1,3100 | 1,3500 | 1,2900 | 1,3300 | 1,3300 | 1.774.300 |
| 10 mag 2024 | 1,2700 | 1,3200 | 1,2700 | 1,3200 | 1,3200 | 1.126.700 |
| 09 mag 2024 | 1,2600 | 1,2800 | 1,2600 | 1,2800 | 1,2800 | 176.300 |
| 08 mag 2024 | 1,2600 | 1,3100 | 1,2500 | 1,2800 | 1,2800 | 818.100 |
| 07 mag 2024 | 1,2400 | 1,2700 | 1,2300 | 1,2500 | 1,2500 | 1.430.000 |
| 06 mag 2024 | 1,2600 | 1,2600 | 1,2400 | 1,2500 | 1,2500 | 244.600 |
| 03 mag 2024 | 1,2400 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | 854.600 |
| 02 mag 2024 | 1,2400 | 1,2500 | 1,2200 | 1,2500 | 1,2500 | 254.300 |
| 01 mag 2024 | 1,2300 | 1,2600 | 1,2300 | 1,2400 | 1,2400 | 203.500 |
| 30 apr 2024 | 1,2500 | 1,2600 | 1,2200 | 1,2500 | 1,2500 | 790.200 |
| 29 apr 2024 | 1,2400 | 1,2600 | 1,2300 | 1,2400 | 1,2400 | 362.700 |
| 26 apr 2024 | 1,2600 | 1,2700 | 1,2400 | 1,2500 | 1,2500 | 347.800 |
| 25 apr 2024 | 1,2300 | 1,2600 | 1,2300 | 1,2500 | 1,2500 | 609.400 |
| 24 apr 2024 | 1,2300 | 1,2300 | 1,2000 | 1,2300 | 1,2300 | 124.100 |
| 23 apr 2024 | 1,1900 | 1,2500 | 1,1800 | 1,2300 | 1,2300 | 521.100 |
| 22 apr 2024 | 1,1900 | 1,2000 | 1,1600 | 1,2000 | 1,2000 | 353.300 |
| 19 apr 2024 | 1,1700 | 1,2100 | 1,1700 | 1,1800 | 1,1800 | 225.800 |
| 18 apr 2024 | 1,1500 | 1,2200 | 1,1200 | 1,1800 | 1,1800 | 1.245.500 |
| 17 apr 2024 | 1,1300 | 1,1800 | 1,1300 | 1,1500 | 1,1500 | 443.600 |
| 16 apr 2024 | 1,0800 | 1,1700 | 1,0800 | 1,1700 | 1,1700 | 743.900 |
| 15 apr 2024 | 1,2000 | 1,2100 | 1,1600 | 1,1700 | 1,1700 | 518.700 |
| 12 apr 2024 | 1,2000 | 1,2300 | 1,1600 | 1,1700 | 1,1700 | 341.700 |
| 11 apr 2024 | 1,1500 | 1,1700 | 1,1500 | 1,1700 | 1,1700 | 474.400 |
| 10 apr 2024 | 1,1500 | 1,1500 | 1,1300 | 1,1500 | 1,1500 | 52.800 |
| 09 apr 2024 | 1,1500 | 1,1700 | 1,1500 | 1,1600 | 1,1600 | 673.400 |
| 08 apr 2024 | 1,1400 | 1,1600 | 1,1200 | 1,1600 | 1,1600 | 190.000 |
| 05 apr 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 488.700 |
| 04 apr 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1600 | 1,1600 | 136.900 |
| 03 apr 2024 | 1,1300 | 1,1600 | 1,1300 | 1,1500 | 1,1500 | 293.700 |
| 02 apr 2024 | 1,1200 | 1,1700 | 1,1200 | 1,1500 | 1,1500 | 1.266.400 |
| 01 apr 2024 | 1,1600 | 1,1700 | 1,1400 | 1,1500 | 1,1500 | 36.200 |
| 28 mar 2024 | 1,1600 | 1,1900 | 1,1400 | 1,1400 | 1,1400 | 169.800 |
| 27 mar 2024 | 1,1500 | 1,1600 | 1,1200 | 1,1600 | 1,1600 | 181.800 |
| 26 mar 2024 | 1,1500 | 1,1800 | 1,1500 | 1,1600 | 1,1600 | 51.900 |
| 25 mar 2024 | 1,1900 | 1,1900 | 1,1500 | 1,1700 | 1,1700 | 176.000 |
| 22 mar 2024 | 1,1500 | 1,1700 | 1,1400 | 1,1600 | 1,1600 | 188.300 |
| 21 mar 2024 | 1,1200 | 1,1600 | 1,1100 | 1,1500 | 1,1500 | 571.200 |
| 20 mar 2024 | 1,0700 | 1,1200 | 1,0700 | 1,1000 | 1,1000 | 404.500 |
| 19 mar 2024 | 1,0800 | 1,0900 | 1,0800 | 1,0900 | 1,0900 | 32.600 |
| 18 mar 2024 | 1,0600 | 1,1100 | 1,0600 | 1,1000 | 1,1000 | 357.500 |
| 15 mar 2024 | 1,0900 | 1,1100 | 1,0700 | 1,0900 | 1,0900 | 306.200 |
| 14 mar 2024 | 1,0500 | 1,1300 | 1,0500 | 1,1000 | 1,1000 | 3.137.700 |
| 13 mar 2024 | 1,1500 | 1,1700 | 1,0700 | 1,0700 | 1,0700 | 1.243.000 |
| 12 mar 2024 | 1,1700 | 1,1700 | 1,1300 | 1,1400 | 1,1400 | 175.600 |
| 11 mar 2024 | 1,2500 | 1,2500 | 1,0800 | 1,1800 | 1,1800 | 707.800 |
| 08 mar 2024 | 1,2100 | 1,2500 | 1,2000 | 1,2100 | 1,2100 | 1.124.300 |
| 07 mar 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 257.100 |
| 06 mar 2024 | 1,2800 | 1,2900 | 1,2300 | 1,2300 | 1,2300 | 321.100 |
| 05 mar 2024 | 1,2400 | 1,3100 | 1,2000 | 1,2900 | 1,2900 | 3.284.100 |
| 04 mar 2024 | 1,1700 | 1,2400 | 1,1700 | 1,2100 | 1,2100 | 423.900 |
| 01 mar 2024 | 1,1900 | 1,2400 | 1,1600 | 1,1900 | 1,1900 | 361.000 |
| 29 feb 2024 | 1,1200 | 1,1900 | 1,1200 | 1,1900 | 1,1900 | 279.400 |
| 28 feb 2024 | 1,1600 | 1,1700 | 1,1300 | 1,1500 | 1,1500 | 189.000 |
| 27 feb 2024 | 1,1300 | 1,1800 | 1,1200 | 1,1800 | 1,1800 | 718.100 |
| 26 feb 2024 | 1,2200 | 1,2200 | 1,1500 | 1,1700 | 1,1700 | 479.900 |
| 23 feb 2024 | 1,1800 | 1,2200 | 1,1500 | 1,1900 | 1,1900 | 343.200 |
| 22 feb 2024 | 1,1900 | 1,2400 | 1,1800 | 1,2300 | 1,2300 | 973.900 |
| 21 feb 2024 | 1,2800 | 1,2800 | 1,1900 | 1,1900 | 1,1900 | 2.141.300 |
| 20 feb 2024 | 1,2000 | 1,2800 | 1,2000 | 1,2800 | 1,2800 | 1.337.100 |
| 16 feb 2024 | 1,2500 | 1,2500 | 1,2000 | 1,2400 | 1,2400 | 767.100 |
| 15 feb 2024 | 1,1400 | 1,2400 | 1,1300 | 1,2300 | 1,2300 | 2.426.800 |
| 14 feb 2024 | 1,0000 | 1,1600 | 1,0000 | 1,1500 | 1,1500 | 4.312.600 |
| 13 feb 2024 | 0,9700 | 1,0200 | 0,9500 | 1,0000 | 1,0000 | 19.384.100 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.