Mercados españoles cerrados

KEFI Gold and Copper Plc (KEFI.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
0,6300-0,0120 (-1,87%)
Al cierre: 04:35PM BST
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20240,64200,69800,63000,63000,630034.802.605
13 jun 20240,69600,69600,64200,64200,642012.878.266
12 jun 20240,64400,69600,64000,64400,64403.128.502
11 jun 20240,69800,70000,64000,64400,644014.530.826
10 jun 20240,63000,70000,63000,66900,669016.977.412
07 jun 20240,65400,69800,63200,65000,650014.570.671
06 jun 20240,64200,69800,63400,64000,640033.959.275
05 jun 20240,65000,69600,63200,63600,636016.347.256
04 jun 20240,63400,70000,63000,64200,642014.995.341
03 jun 20240,66000,70000,63200,64000,640025.240.332
31 may 20240,62000,69600,60600,63000,630035.361.211
30 may 20240,63200,68000,61000,61000,610033.336.463
29 may 20240,64000,70000,61600,63000,630030.834.669
28 may 20240,64400,70000,63000,64000,640052.672.281
24 may 20240,67400,74000,63600,65600,656059.105.810
23 may 20240,71400,74600,65600,69600,696080.980.809
22 may 20240,72200,77800,71000,71000,710044.293.900
21 may 20240,77000,81800,72000,72000,720072.360.244
20 may 20240,79000,90000,73200,76300,7630320.596.079
17 may 20240,75000,75000,70400,72200,722031.177.207
16 may 20240,74000,78000,71600,71600,716073.486.890
15 may 20240,74000,75000,71400,73000,730068.779.490
14 may 20240,72000,73800,70600,72000,720099.771.577
13 may 20240,71400,74800,70000,72000,720073.472.923
10 may 20240,70000,73700,66200,71000,710094.643.985
09 may 20240,64400,69600,62000,68000,6800153.744.590
08 may 20240,60000,66800,59400,62200,6220103.259.782
07 may 20240,57800,63400,55200,59200,5920132.135.757
03 may 20240,53800,55000,53800,54100,54107.358.495
02 may 20240,54000,54800,53200,53900,53909.778.662
01 may 20240,52600,54800,52600,53000,53007.153.120
30 abr 20240,52000,54800,50200,53500,535014.249.402
29 abr 20240,55000,55000,51300,53400,534030.563.764
26 abr 20240,53400,55000,50400,52600,526051.998.531
25 abr 20240,55000,58600,53400,53600,536029.220.732
24 abr 20240,56000,58600,54800,55000,55002.745.871
23 abr 20240,55200,58800,54300,55000,550012.596.520
22 abr 20240,58000,58800,55400,56600,56604.226.652
19 abr 20240,54000,56800,54000,55400,554028.970.836
18 abr 20240,55600,58000,53600,54000,540031.913.571
17 abr 20240,57000,58000,55400,55400,554014.996.144
16 abr 20240,58000,58600,55700,55800,558041.665.957
15 abr 20240,58000,59100,57400,57600,576030.158.366
12 abr 20240,58000,59600,56300,57800,578061.106.818
11 abr 20240,58000,59600,56000,58000,580048.842.662
10 abr 20240,57000,58800,55800,57500,575056.483.959
09 abr 20240,54000,57800,53800,56600,566060.554.849
08 abr 20240,56000,56300,53700,53800,538089.086.317
05 abr 20240,56400,58800,54100,54800,548033.879.860
04 abr 20240,57800,58000,55200,56500,565036.064.739
03 abr 20240,56000,59800,55000,56700,567033.239.559
02 abr 20240,56200,60000,56000,56000,560025.307.581
28 mar 20240,59600,59600,55000,55700,557030.397.841
27 mar 20240,56400,59800,56000,57200,572017.971.973
26 mar 20240,59600,59800,56000,56600,566045.505.510
25 mar 20240,57000,58000,55200,57400,574054.991.734
22 mar 20240,55000,56800,53000,55500,555017.709.175
21 mar 20240,56800,56800,55000,55700,557011.664.942
20 mar 20240,57000,57800,55200,55800,558021.431.153
19 mar 20240,57000,58400,56500,57100,571010.471.983
18 mar 20240,58000,58400,57000,57600,576024.083.245
15 mar 20240,59400,59600,56000,57700,577028.260.717
14 mar 20240,57800,57800,56000,57400,57403.161.634
13 mar 20240,56200,57800,56000,56600,56608.348.102
12 mar 20240,57800,58000,56500,56600,566011.518.971
11 mar 20240,56800,58000,55500,57000,570055.605.140
08 mar 20240,57400,59900,56400,56600,566071.184.394
07 mar 20240,56400,58000,54400,56800,568093.117.588
06 mar 20240,60400,62000,56000,57600,5760150.250.811
05 mar 20240,60000,63900,56200,59000,5900531.550.577
04 mar 20240,77000,84000,75800,76000,760023.778.407
01 mar 20240,80200,84800,77000,79000,790019.453.293
29 feb 20240,75000,84800,73000,82000,820038.835.424
28 feb 20240,77800,85000,75300,76700,767016.411.525
27 feb 20240,87000,91000,75200,81100,811061.483.888
26 feb 20240,75800,92000,72400,87000,8700114.253.481
23 feb 20240,72000,75800,65800,74100,741034.274.462
22 feb 20240,70000,74400,68600,72800,728012.930.063
21 feb 20240,69200,74800,68000,69900,699031.293.442
20 feb 20240,74800,75000,66500,68000,680033.282.189
19 feb 20240,67000,75000,61000,70100,701051.649.498
16 feb 20240,62000,67000,62000,64600,646012.128.463
15 feb 20240,65000,66800,61200,65100,651017.069.476
14 feb 20240,66000,67000,62600,65400,654014.424.920
13 feb 20240,62000,68000,60000,65000,650069.252.093
12 feb 20240,56200,60800,55000,57300,573016.434.488
09 feb 20240,62000,62000,56000,58000,580011.242.814
08 feb 20240,62800,63000,59000,60900,60904.685.878
07 feb 20240,60200,63000,58200,61000,61006.079.744
06 feb 20240,60200,64800,59200,61500,615013.297.764
05 feb 20240,62000,65000,60200,62000,620014.820.908
02 feb 20240,60200,65000,60200,63400,63407.967.248
01 feb 20240,65000,65800,62900,63700,63704.802.583
31 ene 20240,65800,66000,60400,63500,635010.512.168
30 ene 20240,65000,67800,61600,64400,64407.391.382
29 ene 20240,60400,63400,58500,60800,608018.109.587
26 ene 20240,62000,65800,61200,63100,63109.094.442
25 ene 20240,67800,67800,62000,63900,63904.379.987
24 ene 20240,60200,67800,60200,64500,64508.116.590
23 ene 20240,61400,65800,61400,63900,63904.819.942
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...