Caledonia Mining Corporation Plc (CMCL)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:48AM EDT. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 10.37 | 10.27 | 10.26 | 10.27 | 10.27 | 1,405 |
| 09 may 2024 | 9.97 | 10.29 | 9.97 | 10.29 | 10.29 | 33,300 |
| 08 may 2024 | 9.89 | 10.15 | 9.87 | 9.87 | 9.87 | 22,300 |
| 07 may 2024 | 10.11 | 10.28 | 9.95 | 9.95 | 9.95 | 25,200 |
| 06 may 2024 | 9.84 | 10.11 | 9.78 | 9.97 | 9.97 | 35,200 |
| 03 may 2024 | 9.76 | 9.90 | 9.61 | 9.77 | 9.77 | 34,100 |
| 02 may 2024 | 10.02 | 10.11 | 9.82 | 9.99 | 9.99 | 33,000 |
| 01 may 2024 | 9.91 | 10.37 | 9.83 | 10.05 | 10.05 | 33,000 |
| 30 abr 2024 | 10.12 | 10.22 | 9.74 | 9.81 | 9.81 | 57,600 |
| 29 abr 2024 | 10.31 | 10.69 | 10.18 | 10.25 | 10.25 | 51,000 |
| 26 abr 2024 | 10.22 | 10.44 | 9.87 | 10.00 | 10.00 | 45,300 |
| 25 abr 2024 | 10.01 | 10.29 | 9.97 | 10.13 | 10.13 | 42,300 |
| 24 abr 2024 | 10.10 | 10.15 | 9.67 | 10.03 | 10.03 | 91,700 |
| 23 abr 2024 | 10.47 | 10.55 | 10.06 | 10.13 | 10.13 | 42,100 |
| 22 abr 2024 | 10.00 | 10.99 | 9.91 | 10.62 | 10.62 | 111,800 |
| 19 abr 2024 | 9.96 | 10.19 | 9.85 | 10.18 | 10.18 | 35,000 |
| 18 abr 2024 | 10.21 | 10.22 | 9.90 | 9.95 | 9.95 | 76,800 |
| 17 abr 2024 | 10.67 | 10.67 | 10.06 | 10.23 | 10.23 | 20,700 |
| 16 abr 2024 | 10.50 | 10.63 | 10.12 | 10.60 | 10.60 | 26,700 |
| 15 abr 2024 | 10.55 | 10.85 | 10.37 | 10.55 | 10.55 | 46,100 |
| 12 abr 2024 | 11.11 | 11.24 | 10.68 | 10.73 | 10.73 | 48,200 |
| 11 abr 2024 | 10.98 | 11.10 | 10.77 | 11.08 | 11.08 | 46,900 |
| 11 abr 2024 | 0.14 Dividendo | |||||
| 10 abr 2024 | 10.75 | 11.19 | 10.51 | 10.99 | 10.85 | 60,800 |
| 09 abr 2024 | 11.06 | 11.06 | 10.62 | 10.78 | 10.64 | 47,600 |
| 08 abr 2024 | 11.00 | 11.24 | 10.84 | 10.95 | 10.81 | 19,600 |
| 05 abr 2024 | 10.63 | 11.21 | 10.61 | 10.91 | 10.77 | 35,000 |
| 04 abr 2024 | 11.01 | 11.04 | 10.51 | 10.56 | 10.43 | 38,500 |
| 03 abr 2024 | 10.60 | 11.21 | 10.60 | 11.03 | 10.89 | 38,900 |
| 02 abr 2024 | 10.88 | 11.35 | 10.73 | 10.76 | 10.62 | 54,600 |
| 01 abr 2024 | 11.15 | 11.26 | 10.86 | 10.87 | 10.73 | 22,000 |
| 28 mar 2024 | 10.92 | 11.45 | 10.86 | 11.07 | 10.93 | 44,300 |
| 27 mar 2024 | 10.76 | 11.04 | 10.69 | 10.83 | 10.69 | 30,300 |
| 26 mar 2024 | 10.72 | 10.90 | 10.55 | 10.59 | 10.46 | 20,000 |
| 25 mar 2024 | 10.66 | 10.97 | 10.66 | 10.75 | 10.61 | 14,400 |
| 22 mar 2024 | 10.85 | 10.99 | 10.52 | 10.71 | 10.57 | 15,900 |
| 21 mar 2024 | 10.95 | 10.98 | 10.71 | 10.83 | 10.69 | 33,000 |
| 20 mar 2024 | 10.39 | 11.02 | 10.39 | 10.84 | 10.70 | 30,000 |
| 19 mar 2024 | 10.58 | 10.76 | 10.43 | 10.52 | 10.39 | 21,800 |
| 18 mar 2024 | 11.36 | 11.45 | 10.55 | 10.61 | 10.47 | 50,000 |
| 15 mar 2024 | 10.28 | 11.50 | 9.88 | 11.36 | 11.22 | 137,300 |
| 14 mar 2024 | 11.00 | 11.03 | 10.41 | 10.47 | 10.34 | 32,500 |
| 13 mar 2024 | 10.78 | 11.17 | 10.59 | 11.04 | 10.90 | 31,800 |
| 12 mar 2024 | 10.42 | 10.80 | 10.02 | 10.71 | 10.57 | 29,900 |
| 11 mar 2024 | 11.04 | 11.05 | 10.62 | 10.72 | 10.58 | 33,500 |
| 08 mar 2024 | 10.60 | 11.11 | 10.55 | 11.01 | 10.87 | 31,800 |
| 07 mar 2024 | 10.39 | 10.65 | 10.39 | 10.54 | 10.41 | 27,700 |
| 06 mar 2024 | 9.95 | 10.45 | 9.71 | 10.35 | 10.22 | 30,500 |
| 05 mar 2024 | 9.80 | 10.08 | 9.72 | 9.93 | 9.80 | 37,400 |
| 04 mar 2024 | 9.12 | 9.89 | 8.91 | 9.74 | 9.62 | 97,700 |
| 01 mar 2024 | 9.69 | 10.34 | 9.66 | 10.28 | 10.15 | 35,700 |
| 29 feb 2024 | 9.75 | 10.11 | 9.64 | 9.89 | 9.76 | 37,000 |
| 28 feb 2024 | 9.82 | 9.82 | 9.57 | 9.59 | 9.47 | 23,000 |
| 27 feb 2024 | 9.90 | 10.06 | 9.73 | 9.84 | 9.71 | 25,100 |
| 26 feb 2024 | 9.90 | 10.02 | 9.77 | 9.98 | 9.85 | 30,700 |
| 23 feb 2024 | 9.72 | 10.01 | 9.57 | 10.01 | 9.88 | 32,300 |
| 22 feb 2024 | 9.87 | 9.92 | 9.59 | 9.71 | 9.59 | 41,200 |
| 21 feb 2024 | 9.92 | 10.03 | 9.80 | 9.92 | 9.79 | 26,000 |
| 20 feb 2024 | 10.00 | 10.16 | 9.80 | 9.91 | 9.78 | 53,700 |
| 16 feb 2024 | 10.27 | 10.33 | 10.00 | 10.11 | 9.98 | 34,200 |
| 15 feb 2024 | 10.04 | 10.35 | 9.92 | 10.30 | 10.17 | 38,000 |
| 14 feb 2024 | 9.88 | 10.05 | 9.73 | 9.94 | 9.81 | 36,600 |
| 13 feb 2024 | 10.07 | 10.18 | 9.75 | 9.76 | 9.64 | 70,100 |
| 12 feb 2024 | 10.16 | 10.45 | 10.12 | 10.22 | 10.09 | 28,600 |
| 09 feb 2024 | 10.12 | 10.49 | 10.10 | 10.10 | 9.97 | 27,600 |
| 08 feb 2024 | 10.24 | 10.24 | 10.05 | 10.12 | 9.99 | 32,000 |
| 07 feb 2024 | 10.25 | 10.41 | 10.02 | 10.14 | 10.01 | 25,800 |
| 06 feb 2024 | 10.23 | 10.34 | 10.06 | 10.24 | 10.11 | 32,900 |
| 05 feb 2024 | 10.40 | 10.40 | 10.01 | 10.19 | 10.06 | 72,500 |
| 02 feb 2024 | 10.77 | 10.83 | 10.51 | 10.52 | 10.39 | 32,100 |
| 01 feb 2024 | 10.75 | 11.36 | 10.66 | 10.97 | 10.83 | 56,500 |
| 31 ene 2024 | 11.44 | 11.44 | 10.71 | 10.71 | 10.57 | 27,700 |
| 30 ene 2024 | 11.20 | 11.46 | 11.01 | 11.32 | 11.18 | 25,900 |
| 29 ene 2024 | 11.33 | 11.37 | 11.07 | 11.28 | 11.14 | 24,000 |
| 26 ene 2024 | 11.27 | 11.38 | 11.17 | 11.22 | 11.08 | 20,300 |
| 25 ene 2024 | 11.30 | 11.31 | 11.00 | 11.20 | 11.06 | 40,500 |
| 24 ene 2024 | 11.50 | 11.50 | 11.02 | 11.04 | 10.90 | 25,700 |
| 23 ene 2024 | 10.92 | 11.40 | 10.86 | 11.40 | 11.25 | 32,500 |
| 22 ene 2024 | 10.85 | 10.90 | 10.68 | 10.83 | 10.69 | 32,300 |
| 19 ene 2024 | 10.90 | 10.92 | 10.64 | 10.85 | 10.71 | 39,600 |
| 18 ene 2024 | 10.98 | 11.07 | 10.66 | 10.85 | 10.71 | 33,100 |
| 17 ene 2024 | 10.81 | 11.10 | 10.77 | 10.93 | 10.79 | 36,700 |
| 16 ene 2024 | 11.14 | 11.28 | 10.91 | 10.93 | 10.79 | 47,100 |
| 12 ene 2024 | 11.41 | 11.59 | 11.04 | 11.18 | 11.04 | 69,100 |
| 11 ene 2024 | 11.51 | 11.77 | 10.99 | 11.17 | 11.03 | 85,000 |
| 11 ene 2024 | 0.14 Dividendo | |||||
| 10 ene 2024 | 11.72 | 11.96 | 11.45 | 11.57 | 11.28 | 72,400 |
| 09 ene 2024 | 11.89 | 11.98 | 11.54 | 11.70 | 11.41 | 61,700 |
| 08 ene 2024 | 12.07 | 12.23 | 11.72 | 11.96 | 11.66 | 83,600 |
| 05 ene 2024 | 12.09 | 12.47 | 12.00 | 12.16 | 11.86 | 62,200 |
| 04 ene 2024 | 12.24 | 12.39 | 12.06 | 12.16 | 11.86 | 43,300 |
| 03 ene 2024 | 12.53 | 12.68 | 12.11 | 12.16 | 11.86 | 50,800 |
| 02 ene 2024 | 12.29 | 12.53 | 12.25 | 12.51 | 12.20 | 30,500 |
| 29 dic 2023 | 12.54 | 12.69 | 12.20 | 12.20 | 11.90 | 45,800 |
| 28 dic 2023 | 13.20 | 13.20 | 12.47 | 12.55 | 12.24 | 45,400 |
| 27 dic 2023 | 13.55 | 13.55 | 13.00 | 13.11 | 12.79 | 45,500 |
| 26 dic 2023 | 13.08 | 13.50 | 13.08 | 13.50 | 13.17 | 44,100 |
| 22 dic 2023 | 12.58 | 13.17 | 12.58 | 13.03 | 12.71 | 44,400 |
| 21 dic 2023 | 12.86 | 12.90 | 12.49 | 12.64 | 12.33 | 45,600 |
| 20 dic 2023 | 12.53 | 12.99 | 12.51 | 12.60 | 12.29 | 62,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.