Mercados españoles abiertos en 4 hrs 35 min

AltynGold plc (FPP0.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,26000,0000 (0,00%)
Al cierre: 08:02AM CEST
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**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 por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...