Xtract Resources Plc (XTR.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 03:41PM BST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 0.8000 | 0.9000 | 0.8050 | 0.8500 | 0.8500 | 1,241,650 |
| 20 jun 2024 | 0.9000 | 1.0000 | 0.7060 | 0.8000 | 0.8000 | 4,281,016 |
| 19 jun 2024 | 0.9000 | 0.9900 | 0.8220 | 0.9000 | 0.9000 | 1,514,411 |
| 18 jun 2024 | 0.9000 | 1.0000 | 0.8150 | 0.9000 | 0.9000 | 498,413 |
| 17 jun 2024 | 1.0250 | 1.0750 | 0.9500 | 1.0250 | 1.0250 | 204,288 |
| 14 jun 2024 | 1.0250 | 1.0400 | 0.9500 | 1.0250 | 1.0250 | 565,480 |
| 13 jun 2024 | 1.0250 | 1.1000 | 0.9500 | 1.0250 | 1.0250 | 128,204 |
| 12 jun 2024 | 1.0250 | 1.1000 | 0.9590 | 1.0250 | 1.0250 | 104,905 |
| 11 jun 2024 | 1.0250 | 0.9650 | 0.9650 | 1.0250 | 1.0250 | 31,409 |
| 10 jun 2024 | 1.0250 | 0.9750 | 0.9520 | 1.0250 | 1.0250 | 526,032 |
| 07 jun 2024 | 1.0250 | 1.0450 | 0.9650 | 1.0250 | 1.0250 | 518,284 |
| 06 jun 2024 | 1.0250 | 1.0450 | 0.9740 | 1.0250 | 1.0250 | 219,480 |
| 05 jun 2024 | 1.0250 | 1.0930 | 0.9500 | 0.9500 | 0.9500 | 603,173 |
| 04 jun 2024 | 0.9500 | 1.1000 | 0.8820 | 1.0250 | 1.0250 | 632,462 |
| 03 jun 2024 | 0.9500 | 1.0020 | 0.9000 | 0.9500 | 0.9500 | 2,138,939 |
| 31 may 2024 | 0.9500 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 1,041,007 |
| 30 may 2024 | 1.0000 | 0.9900 | 0.9200 | 0.9500 | 0.9500 | 526,000 |
| 29 may 2024 | 1.0000 | 1.1000 | 0.9250 | 1.0000 | 1.0000 | 213,285 |
| 28 may 2024 | 1.0000 | 1.0900 | 0.9020 | 1.0000 | 1.0000 | 22,724 |
| 24 may 2024 | 1.0000 | 0.9750 | 0.9250 | 1.0000 | 1.0000 | 67,056 |
| 23 may 2024 | 1.0000 | 1.0000 | 0.9440 | 1.0000 | 1.0000 | 1,215,731 |
| 22 may 2024 | 1.0000 | 1.0900 | 0.9000 | 1.0000 | 1.0000 | 842,325 |
| 21 may 2024 | 1.0000 | 1.1000 | 0.9000 | 1.0000 | 1.0000 | 168,797 |
| 20 may 2024 | 1.0000 | 1.0900 | 0.9730 | 1.0000 | 1.0000 | 135,931 |
| 17 may 2024 | 1.0000 | 1.0350 | 0.9750 | 1.0000 | 1.0000 | 362,716 |
| 16 may 2024 | 1.0000 | 1.1000 | 0.9000 | 1.0000 | 1.0000 | 148,699 |
| 15 may 2024 | 1.0000 | 1.1000 | 0.9550 | 1.1000 | 1.1000 | 775,256 |
| 14 may 2024 | 1.0000 | 1.0940 | 0.9550 | 1.0000 | 1.0000 | 142,503 |
| 13 may 2024 | 1.0000 | 1.0940 | 0.9000 | 1.0000 | 1.0000 | 359,647 |
| 10 may 2024 | 1.0000 | 1.0440 | 0.9440 | 1.0000 | 1.0000 | 524,205 |
| 09 may 2024 | 1.0000 | 1.1000 | 0.9000 | 1.0000 | 1.0000 | 126,215 |
| 08 may 2024 | 1.0000 | 1.0750 | 0.9550 | 1.0000 | 1.0000 | 523,865 |
| 07 may 2024 | 1.0500 | 1.0980 | 0.9720 | 1.0000 | 1.0000 | 251,675 |
| 03 may 2024 | 1.0500 | 1.0250 | 1.0060 | 1.0500 | 1.0500 | 234,316 |
| 02 may 2024 | 1.0500 | 1.0800 | 1.0000 | 1.0500 | 1.0500 | 2,107,044 |
| 01 may 2024 | 1.0000 | 1.1000 | 0.9000 | 1.0000 | 1.0000 | 1,784,935 |
| 30 abr 2024 | 1.0000 | 1.1000 | 0.9560 | 1.0000 | 1.0000 | 223,987 |
| 29 abr 2024 | 1.0000 | 1.1000 | 0.9350 | 1.0000 | 1.0000 | 1,534,144 |
| 26 abr 2024 | 1.0000 | 1.1000 | 0.9250 | 1.0000 | 1.0000 | 671,084 |
| 25 abr 2024 | 1.0000 | 1.0200 | 0.9250 | 1.0000 | 1.0000 | 130,712 |
| 24 abr 2024 | 1.0000 | 1.0200 | 0.9020 | 1.0000 | 1.0000 | 126,651 |
| 23 abr 2024 | 1.0250 | 1.0400 | 0.9000 | 1.0000 | 1.0000 | 404,486 |
| 22 abr 2024 | 1.0250 | 1.0250 | 0.9550 | 1.0250 | 1.0250 | 779,866 |
| 19 abr 2024 | 1.0250 | 1.1000 | 0.9500 | 1.0250 | 1.0250 | 645,451 |
| 18 abr 2024 | 1.0250 | 1.0990 | 0.9500 | 1.0250 | 1.0250 | 470,911 |
| 17 abr 2024 | 1.0250 | 0.9600 | 0.9500 | 1.0250 | 1.0250 | 996,992 |
| 16 abr 2024 | 1.0250 | 0.9750 | 0.9500 | 1.0250 | 1.0250 | 144,812 |
| 15 abr 2024 | 1.0250 | 1.0400 | 0.9500 | 1.0250 | 1.0250 | 578,508 |
| 12 abr 2024 | 0.9750 | 1.0990 | 0.9500 | 1.0250 | 1.0250 | 548,570 |
| 11 abr 2024 | 0.9750 | 1.0000 | 0.9500 | 0.9750 | 0.9750 | 2,189,007 |
| 10 abr 2024 | 1.0250 | 1.0640 | 0.9510 | 0.9750 | 0.9750 | 1,103,026 |
| 09 abr 2024 | 1.1000 | 1.2000 | 1.0000 | 1.0000 | 1.0000 | 465,661 |
| 08 abr 2024 | 1.0750 | 1.1450 | 0.9500 | 0.9700 | 0.9700 | 4,869,456 |
| 05 abr 2024 | 1.1000 | 1.2000 | 0.9500 | 1.0050 | 1.0050 | 808,600 |
| 04 abr 2024 | 1.0250 | 1.0000 | 1.0000 | 1.1000 | 1.1000 | 6,092,054 |
| 03 abr 2024 | 0.8250 | 1.2000 | 0.8030 | 1.0000 | 1.0000 | 14,967,402 |
| 02 abr 2024 | 0.8500 | 0.8500 | 0.7650 | 0.8250 | 0.8250 | 3,545,775 |
| 28 mar 2024 | 0.8500 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 987,503 |
| 27 mar 2024 | 0.9000 | 0.8900 | 0.8000 | 0.8500 | 0.8500 | 1,404,438 |
| 26 mar 2024 | 0.9250 | 0.9300 | 0.8000 | 0.9000 | 0.9000 | 753,865 |
| 25 mar 2024 | 0.9250 | 0.9440 | 0.9000 | 0.9250 | 0.9250 | 1,996,728 |
| 22 mar 2024 | 0.9250 | 0.9500 | 0.9020 | 0.9250 | 0.9250 | 2,166,638 |
| 21 mar 2024 | 0.9250 | 0.9250 | 0.9000 | 0.9250 | 0.9250 | 450,908 |
| 20 mar 2024 | 0.9250 | 0.9500 | 0.9000 | 0.9250 | 0.9250 | 316,122 |
| 19 mar 2024 | 0.9250 | 0.9480 | 0.9080 | 0.9250 | 0.9250 | 497,955 |
| 18 mar 2024 | 0.9250 | 0.9480 | 0.8820 | 0.9250 | 0.9250 | 222,290 |
| 15 mar 2024 | 0.9250 | 0.9500 | 0.9100 | 0.9250 | 0.9250 | 826,694 |
| 14 mar 2024 | 0.9250 | 0.9430 | 0.9020 | 0.9250 | 0.9250 | 662,461 |
| 13 mar 2024 | 0.9250 | 0.9500 | 0.9000 | 0.9250 | 0.9250 | 666,765 |
| 12 mar 2024 | 0.9500 | 0.9480 | 0.9000 | 0.9250 | 0.9250 | 1,674,796 |
| 11 mar 2024 | 0.9500 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 373,918 |
| 08 mar 2024 | 0.9750 | 0.9970 | 0.9020 | 0.9500 | 0.9500 | 1,944,996 |
| 07 mar 2024 | 0.9750 | 1.0400 | 0.9050 | 0.9750 | 0.9750 | 669,459 |
| 06 mar 2024 | 1.0500 | 1.0900 | 0.9520 | 1.0000 | 1.0000 | 1,985,053 |
| 05 mar 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 494,805 |
| 04 mar 2024 | 1.0500 | 1.0640 | 1.0000 | 1.0500 | 1.0500 | 1,111,717 |
| 01 mar 2024 | 1.0750 | 1.1500 | 1.0000 | 1.0500 | 1.0500 | 1,464,076 |
| 29 feb 2024 | 1.0500 | 1.3000 | 1.0000 | 1.0750 | 1.0750 | 3,968,707 |
| 28 feb 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 908,889 |
| 27 feb 2024 | 1.0500 | 1.1000 | 1.0200 | 1.0500 | 1.0500 | 1,022,797 |
| 26 feb 2024 | 1.0500 | 1.1000 | 1.0030 | 1.0500 | 1.0500 | 152,212 |
| 23 feb 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 239,061 |
| 22 feb 2024 | 1.0500 | 1.0990 | 1.0000 | 1.0000 | 1.0000 | 1,085,134 |
| 21 feb 2024 | 1.1000 | 1.1800 | 1.0000 | 1.0500 | 1.0500 | 1,129,303 |
| 20 feb 2024 | 1.0000 | 1.3000 | 1.0000 | 1.2100 | 1.2100 | 6,554,163 |
| 19 feb 2024 | 1.0000 | 0.9650 | 0.9650 | 1.0000 | 1.0000 | 17,457 |
| 16 feb 2024 | 1.0000 | 1.0990 | 0.9300 | 1.0000 | 1.0000 | 370,739 |
| 15 feb 2024 | 1.0000 | 1.1000 | 0.9000 | 1.0000 | 1.0000 | 3,027,352 |
| 14 feb 2024 | 1.0000 | 1.0500 | 0.9300 | 1.0000 | 1.0000 | 1,278,805 |
| 13 feb 2024 | 0.9500 | 1.1000 | 0.9000 | 1.0000 | 1.0000 | 947,182 |
| 12 feb 2024 | 1.0500 | 1.1000 | 0.9000 | 0.9500 | 0.9500 | 1,439,832 |
| 09 feb 2024 | 1.1250 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 1,419,341 |
| 08 feb 2024 | 1.0500 | 1.1950 | 1.0060 | 1.1250 | 1.1250 | 1,598,808 |
| 07 feb 2024 | 1.0500 | 1.0700 | 1.0030 | 1.0500 | 1.0500 | 46,406 |
| 06 feb 2024 | 1.0750 | 1.0500 | 1.0050 | 1.0500 | 1.0500 | 585,301 |
| 05 feb 2024 | 1.0500 | 1.1500 | 1.0000 | 1.0750 | 1.0750 | 615,905 |
| 02 feb 2024 | 1.0500 | 1.0970 | 1.0030 | 1.0500 | 1.0500 | 815,476 |
| 01 feb 2024 | 1.0500 | 1.1000 | 1.0150 | 1.0500 | 1.0500 | 588,565 |
| 31 ene 2024 | 1.0000 | 1.1000 | 0.9260 | 1.0500 | 1.0500 | 1,547,431 |
| 30 ene 2024 | 1.0750 | 1.1500 | 0.9000 | 1.0000 | 1.0000 | 338,713 |
| *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.