Mercados españoles cerrados en 7 hrs 13 min

GLOBE METALS + MINING LTD (G4U.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,05080,0000 (0,00%)
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
10 ago 2021 - 10 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 ago 20220,05080,05080,05080,05080,050880.000
09 ago 20220,05080,05080,05080,05080,0508-
08 ago 20220,05080,05080,05080,05080,0508-
05 ago 20220,04680,04680,04680,04680,0468-
04 ago 20220,05180,05180,05180,05180,0518-
03 ago 20220,04820,04820,04820,04820,0482-
02 ago 20220,04480,04480,04480,04480,0448-
01 ago 20220,04480,04480,04480,04480,0448-
29 jul 20220,05840,05840,05840,05840,0584-
28 jul 20220,05840,05840,05840,05840,0584-
27 jul 20220,05840,05840,05840,05840,0584-
26 jul 20220,05840,05840,05840,05840,0584-
25 jul 20220,06000,06000,06000,06000,0600-
22 jul 20220,05100,05100,05100,05100,0510-
21 jul 20220,05100,05100,05100,05100,0510-
20 jul 20220,05100,05100,05100,05100,0510-
19 jul 20220,04640,04640,04640,04640,0464-
18 jul 20220,04620,04620,04620,04620,0462-
15 jul 20220,04620,04620,04620,04620,0462-
14 jul 20220,04400,04400,04400,04400,0440-
13 jul 20220,04360,04360,04360,04360,0436-
12 jul 20220,04340,04340,04340,04340,0434-
11 jul 20220,04420,04420,04420,04420,0442-
08 jul 20220,04420,04420,04420,04420,0442-
07 jul 20220,04360,04360,04360,04360,0436-
06 jul 20220,04340,04340,04340,04340,0434-
05 jul 20220,04320,04320,04320,04320,0432-
04 jul 20220,04360,04360,04360,04360,0436-
01 jul 20220,04260,04260,04260,04260,0426-
30 jun 20220,04260,04260,04260,04260,0426-
29 jun 20220,04160,04160,04160,04160,0416-
28 jun 20220,04100,04100,04100,04100,0410-
27 jun 20220,04900,04900,04900,04900,0490-
24 jun 20220,04880,04880,04880,04880,0488-
23 jun 20220,04880,04880,04880,04880,0488-
22 jun 20220,04900,04900,04900,04900,0490-
21 jun 20220,04960,04960,04960,04960,0496-
20 jun 20220,05000,05000,05000,05000,0500-
17 jun 20220,05040,05040,05040,05040,0504-
16 jun 20220,05080,05080,05080,05080,0508-
15 jun 20220,04220,04220,04220,04220,0422-
14 jun 20220,04300,04300,04300,04300,0430-
13 jun 20220,04920,04920,04920,04920,0492-
10 jun 20220,04920,04920,04920,04920,0492-
09 jun 20220,05320,05320,05320,05320,0532-
08 jun 20220,05500,05500,05500,05500,0550-
07 jun 20220,05280,05280,05280,05280,0528-
06 jun 20220,05280,05280,05280,05280,0528-
03 jun 20220,05440,05440,05440,05440,0544-
02 jun 20220,05220,05220,05220,05220,0522-
01 jun 20220,05120,05120,05120,05120,0512-
31 may 20220,05120,05120,05120,05120,0512-
30 may 20220,05260,05260,05260,05260,0526-
27 may 20220,05280,05280,05280,05280,0528-
26 may 20220,05260,05260,05260,05260,0526-
25 may 20220,05280,05280,05280,05280,0528-
24 may 20220,05280,05280,05280,05280,0528-
23 may 20220,05280,05280,05280,05280,0528-
20 may 20220,05240,05240,05240,05240,0524-
19 may 20220,05240,05240,05240,05240,0524-
18 may 20220,05100,05100,05100,05100,0510-
17 may 20220,05140,05140,05140,05140,0514-
16 may 20220,05140,05140,05140,05140,0514-
13 may 20220,05080,05080,05080,05080,0508-
12 may 20220,05060,05060,05060,05060,0506-
11 may 20220,05060,05060,05060,05060,0506-
10 may 20220,05040,05040,05040,05040,0504-
09 may 20220,05040,05040,05040,05040,0504-
06 may 20220,05380,05380,05380,05380,0538-
05 may 20220,05440,05440,05440,05440,0544-
04 may 20220,05520,05520,05520,05520,0552-
03 may 20220,05860,05860,05860,05860,0586-
02 may 20220,05400,05400,05400,05400,0540-
29 abr 20220,05320,05320,05320,05320,0532-
28 abr 20220,05180,05180,05180,05180,0518-
27 abr 20220,05160,05160,05160,05160,0516-
26 abr 20220,05160,05160,05160,05160,0516-
25 abr 20220,06020,06020,06020,06020,0602-
22 abr 20220,06020,06020,06020,06020,0602-
21 abr 20220,06120,06120,06120,06120,0612-
20 abr 20220,06100,06100,06100,06100,0610-
19 abr 20220,05980,05980,05980,05980,0598-
14 abr 20220,06060,06060,06060,06060,0606-
13 abr 20220,05620,05620,05620,05620,0562-
12 abr 20220,05580,05580,05580,05580,0558-
11 abr 20220,06200,06200,06200,06200,0620-
08 abr 20220,06400,06400,06400,06400,0640-
07 abr 20220,05540,05540,05540,05540,0554-
06 abr 20220,05460,05460,05460,05460,0546-
05 abr 20220,05600,05600,05600,05600,0560-
04 abr 20220,05280,05280,05280,05280,0528-
01 abr 20220,05180,05180,05180,05180,0518-
31 mar 20220,05400,05400,05400,05400,0540-
30 mar 20220,05500,05500,05500,05500,0550-
29 mar 20220,05500,05500,05500,05500,0550-
28 mar 20220,05550,05550,05550,05550,0555-
25 mar 20220,05700,05700,05700,05700,0570-
24 mar 20220,05550,05550,05550,05550,0555-
23 mar 20220,05600,05600,05600,05600,0560-
22 mar 20220,05050,05050,05050,05050,0505-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...