U.S. markets close in 2 hours 32 minutes

Greenwing Resources Ltd (R2FA.HM)

Hamburg - Hamburg Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
0.0250-0.0025 (-9.09%)
A partir del 08:17AM CEST. Mercado abierto.
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jun 20240.02500.02500.02500.02500.0250200
03 jun 20240.02750.02750.02750.02750.0275-
31 may 20240.02750.02750.02750.02750.0275-
30 may 20240.03450.03450.03450.03450.0345-
29 may 20240.02900.02900.02900.02900.0290-
28 may 20240.02950.02950.02950.02950.0295-
27 may 20240.03400.03400.03400.03400.0340-
24 may 20240.03050.03050.03050.03050.0305-
23 may 20240.03600.03600.03600.03600.0360-
22 may 20240.03000.03000.03000.03000.0300-
21 may 20240.03050.03050.03050.03050.0305-
20 may 20240.04150.04150.04150.04150.0415-
17 may 20240.03250.03250.03250.03250.0325-
16 may 20240.03500.03500.03500.03500.0350-
15 may 20240.03550.03550.03550.03550.0355-
14 may 20240.03300.03300.03300.03300.0330-
13 may 20240.03350.03350.03350.03350.0335-
10 may 20240.03800.03800.03800.03800.0380-
09 may 20240.03650.03650.03650.03650.0365-
08 may 20240.03250.03250.03250.03250.0325-
07 may 20240.04100.04100.04100.04100.0410-
06 may 20240.03200.03200.03200.03200.0320-
03 may 20240.03200.03200.03200.03200.0320-
02 may 20240.03200.03200.03200.03200.0320-
30 abr 20240.04200.04200.04200.04200.0420-
29 abr 20240.03750.03750.03750.03750.0375-
26 abr 20240.03050.03050.03050.03050.0305-
25 abr 20240.03100.03100.03100.03100.0310-
24 abr 20240.03100.03100.03100.03100.0310-
23 abr 20240.03050.03050.03050.03050.0305-
22 abr 20240.03050.03050.03050.03050.0305-
19 abr 20240.02900.02900.02900.02900.0290-
18 abr 20240.02800.02800.02800.02800.0280-
17 abr 20240.02800.02800.02800.02800.0280-
16 abr 20240.02800.02800.02800.02800.0280-
15 abr 20240.02900.02900.02900.02900.0290-
12 abr 20240.02900.02900.02900.02900.0290-
11 abr 20240.02900.02900.02900.02900.0290-
10 abr 20240.02850.02850.02850.02850.0285-
09 abr 20240.02800.02800.02800.02800.0280-
08 abr 20240.03000.03000.03000.03000.0300-
05 abr 20240.03600.03600.03600.03600.0360-
04 abr 20240.03600.03600.03600.03600.0360-
03 abr 20240.03400.03400.03400.03400.0340-
02 abr 20240.03400.03400.03400.03400.0340-
28 mar 20240.03400.03400.03400.03400.0340-
27 mar 20240.03800.03800.03800.03800.0380-
26 mar 20240.03000.03000.03000.03000.0300-
25 mar 20240.03000.03000.03000.03000.0300-
22 mar 20240.03550.03550.03550.03550.0355-
21 mar 20240.03600.03600.03600.03600.0360-
20 mar 20240.03600.03600.03600.03600.0360-
19 mar 20240.04000.04000.04000.04000.0400-
18 mar 20240.03700.03700.03700.03700.0370-
15 mar 20240.03550.03550.03550.03550.0355-
14 mar 20240.03450.03450.03450.03450.0345-
13 mar 20240.03750.03750.03750.03750.0375-
12 mar 20240.03550.03550.03550.03550.0355-
11 mar 20240.03800.03800.03800.03800.0380-
08 mar 20240.03550.03550.03550.03550.0355-
07 mar 20240.03650.03650.03650.03650.0365-
06 mar 20240.03950.03950.03950.03950.0395-
05 mar 20240.03800.03800.03800.03800.0380-
04 mar 20240.03950.03950.03950.03950.0395-
01 mar 20240.04000.04000.04000.04000.0400-
29 feb 20240.04000.04000.04000.04000.0400-
28 feb 20240.04000.04000.04000.04000.0400-
27 feb 20240.03650.03650.03650.03650.0365-
26 feb 20240.03700.03700.03700.03700.0370-
23 feb 20240.03700.03700.03700.03700.0370-
22 feb 20240.03750.03750.03750.03750.0375-
21 feb 20240.03750.03750.03750.03750.0375-
20 feb 20240.04100.04100.04100.04100.0410-
19 feb 20240.04150.04150.04150.04150.0415-
16 feb 20240.04300.04300.04300.04300.0430-
15 feb 20240.04200.04200.04200.04200.0420-
14 feb 20240.04300.04300.04300.04300.0430-
13 feb 20240.04300.04300.04300.04300.0430-
12 feb 20240.04500.04500.04500.04500.0450-
09 feb 20240.04850.04850.04850.04850.0485-
08 feb 20240.04850.04850.04850.04850.0485-
07 feb 20240.04800.04800.04800.04800.0480-
06 feb 20240.04600.04600.04600.04600.0460-
05 feb 20240.04700.04700.04700.04700.0470-
02 feb 20240.04800.04800.04800.04800.0480-
01 feb 20240.05100.05100.05100.05100.0510-
31 ene 20240.04900.04900.04900.04900.0490-
30 ene 20240.04950.04950.04950.04950.0495-
29 ene 20240.05250.05250.05250.05250.0525-
26 ene 20240.05150.05150.05150.05150.0515-
25 ene 20240.05150.05150.05150.05150.0515-
24 ene 20240.05300.05300.05300.05300.0530-
23 ene 20240.05950.05950.05950.05950.0595-
22 ene 20240.05950.05950.05950.05950.0595-
19 ene 20240.06500.06500.06500.06500.0650-
18 ene 20240.05950.05950.05950.05950.0595-
17 ene 20240.05950.05950.05950.05950.0595-
16 ene 20240.05700.05700.05700.05700.0570-
15 ene 20240.05800.05800.05800.05800.0580-
12 ene 20240.05800.05800.05800.05800.0580-
*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...