U.S. markets closed

AltynGold plc (FPP0.F)

Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
1.26000.0000 (0.00%)
Al cierre: 08:02AM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20241.26001.26001.26001.26001.2600-
13 jun 20241.26001.26001.26001.26001.2600-
12 jun 20241.24001.24001.24001.24001.2400-
11 jun 20241.22001.22001.22001.22001.2200-
10 jun 20241.19001.19001.19001.19001.1900-
07 jun 20241.20001.20001.20001.20001.2000-
06 jun 20241.20001.20001.20001.20001.2000-
05 jun 20241.20001.20001.20001.20001.2000-
04 jun 20241.20001.20001.20001.20001.2000-
03 jun 20241.21001.21001.21001.21001.2100-
31 may 20241.23001.23001.23001.23001.2300-
30 may 20241.20001.20001.20001.20001.2000-
29 may 20241.27001.27001.27001.27001.2700-
28 may 20241.27001.27001.27001.27001.2700-
27 may 20241.27001.27001.27001.27001.2700-
24 may 20241.27001.27001.27001.27001.2700-
23 may 20241.30001.30001.30001.30001.3000-
22 may 20241.33001.33001.33001.33001.3300-
21 may 20241.34001.34001.34001.34001.3400-
20 may 20241.31001.31001.31001.31001.3100-
17 may 20241.32001.32001.32001.32001.3200-
16 may 20241.26001.26001.26001.26001.2600-
15 may 20241.30001.30001.30001.30001.3000-
14 may 20241.32001.32001.32001.32001.3200-
13 may 20241.33001.33001.33001.33001.3300-
10 may 20241.34001.34001.34001.34001.3400-
09 may 20241.33001.33001.33001.33001.3300-
08 may 20241.36001.36001.36001.36001.3600-
07 may 20241.30001.30001.30001.30001.3000-
06 may 20241.30001.30001.30001.30001.3000-
03 may 20241.31001.31001.31001.31001.3100-
02 may 20241.43001.43001.43001.43001.4300-
30 abr 20241.48001.48001.48001.48001.4800-
29 abr 20241.45001.45001.45001.45001.4500-
26 abr 20241.45001.45001.45001.45001.4500-
25 abr 20241.52001.52001.52001.52001.5200-
24 abr 20241.46001.46001.46001.46001.4600-
23 abr 20241.47001.47001.47001.47001.4700-
22 abr 20241.50001.50001.50001.50001.5000-
19 abr 20241.44001.44001.44001.44001.4400-
18 abr 20241.38001.38001.38001.38001.3800-
17 abr 20241.39001.39001.39001.39001.3900-
16 abr 20241.23001.23001.23001.23001.2300-
15 abr 20241.32001.32001.32001.32001.3200-
12 abr 20241.19001.19001.19001.19001.1900-
11 abr 20241.16001.16001.16001.16001.1600-
10 abr 20241.16001.16001.16001.16001.1600-
09 abr 20241.16001.16001.16001.16001.1600-
08 abr 20241.12001.12001.12001.12001.1200-
05 abr 20241.15001.15001.15001.15001.1500-
04 abr 20241.14001.14001.14001.14001.1400-
03 abr 20241.12001.12001.12001.12001.1200-
02 abr 20241.05001.05001.05001.05001.0500-
28 mar 20241.01001.01001.01001.01001.0100-
27 mar 20241.01001.01001.01001.01001.0100-
26 mar 20241.03001.03001.03001.03001.0300-
25 mar 20241.03001.03001.03001.03001.0300-
22 mar 20241.00001.00001.00001.00001.0000-
21 mar 20240.96500.96500.96500.96500.9650-
20 mar 20240.95500.95500.95500.95500.9550-
19 mar 20240.95000.95000.95000.95000.9500-
18 mar 20240.98500.98500.98500.98500.9850-
15 mar 20240.97500.97500.97500.97500.9750-
14 mar 20241.01001.01001.01001.01001.0100-
13 mar 20241.02001.02001.02001.02001.0200-
12 mar 20241.02001.02001.02001.02001.0200-
11 mar 20241.02001.02001.02001.02001.0200-
08 mar 20241.01001.01001.01001.01001.0100-
07 mar 20241.03001.03001.03001.03001.0300-
06 mar 20241.04001.04001.04001.04001.0400-
05 mar 20241.01001.01001.01001.01001.0100-
04 mar 20240.98000.98000.98000.98000.9800-
01 mar 20240.99000.99000.99000.99000.9900-
29 feb 20240.92000.92000.92000.92000.9200-
28 feb 20241.00001.00001.00001.00001.0000-
27 feb 20240.99500.99500.99500.99500.9950-
26 feb 20241.02001.02001.02001.02001.0200-
23 feb 20241.01001.01001.01001.01001.0100-
22 feb 20241.02001.02001.02001.02001.0200-
21 feb 20241.02001.02001.02001.02001.0200-
20 feb 20241.03001.03001.03001.03001.0300-
19 feb 20241.04001.04001.04001.04001.0400-
16 feb 20241.05001.05001.05001.05001.0500-
15 feb 20241.06001.06001.06001.06001.0600-
14 feb 20241.05001.05001.05001.05001.0500-
13 feb 20241.12001.12001.12001.12001.1200-
12 feb 20241.13001.13001.13001.13001.1300-
09 feb 20241.13001.13001.13001.13001.1300-
08 feb 20241.14001.14001.14001.14001.1400-
07 feb 20241.14001.14001.14001.14001.1400-
06 feb 20241.20001.20001.20001.20001.2000-
05 feb 20241.20001.20001.20001.20001.2000-
02 feb 20241.21001.21001.21001.21001.2100-
01 feb 20241.21001.21001.21001.21001.2100-
31 ene 20241.17001.17001.17001.17001.1700-
30 ene 20241.17001.17001.17001.17001.1700-
29 ene 20241.15001.15001.15001.15001.1500-
26 ene 20241.18001.18001.18001.18001.1800-
25 ene 20241.18001.18001.18001.18001.1800-
24 ene 20241.19001.19001.19001.19001.1900-
*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...