Mercados españoles cerrados en 1 hr 9 mins

LARAMIDE RESOURCES LTD (L4R.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,3835+0,0065 (+1,72%)
A partir del 03:35PM CEST. Mercado abierto.
Intervalo de fechas:
08 ago 2021 - 08 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 ago 20220,37650,43000,37650,38350,38352000
05 ago 20220,37250,38500,37000,37700,3770-
04 ago 20220,39100,39150,36750,36750,3675-
03 ago 20220,40550,40550,38800,39200,3920-
02 ago 20220,39400,41750,37650,39500,3950-
01 ago 20220,39750,39800,39550,39550,3955-
29 jul 20220,37100,40600,37100,40600,4060-
28 jul 20220,36650,37800,36650,37150,3715-
27 jul 20220,33750,36800,33750,36800,3680-
26 jul 20220,33950,34150,32850,33050,3305-
25 jul 20220,31850,33650,31850,33450,3345-
22 jul 20220,33550,34200,32150,32150,3215-
21 jul 20220,37250,37300,33200,33200,3320-
20 jul 20220,36100,36900,36050,36450,3645-
19 jul 20220,33500,36950,33150,36100,3610-
18 jul 20220,33200,35450,33000,34200,3420-
15 jul 20220,33450,33500,32050,32950,3295-
14 jul 20220,31450,33100,30650,32800,3280-
13 jul 20220,31400,32400,30700,32000,3200-
12 jul 20220,33700,33750,31150,31150,3115-
11 jul 20220,34200,34700,34000,34100,3410-
08 jul 20220,34850,36450,33950,33950,3395-
07 jul 20220,33150,35650,33150,35450,3545-
06 jul 20220,34750,36400,32200,33600,3360-
05 jul 20220,36200,36450,34050,34250,3425-
04 jul 20220,36200,38650,35950,36950,3695-
01 jul 20220,37750,37800,36400,36450,3645-
30 jun 20220,36350,38600,33850,36550,3655-
29 jun 20220,35500,35700,34250,35550,3555-
28 jun 20220,37550,37650,34900,35300,3530-
27 jun 20220,37500,37750,36300,37050,3705-
24 jun 20220,32550,38250,32550,36550,3655-
23 jun 20220,34000,34200,31700,32550,3255-
22 jun 20220,34550,34550,33050,33300,3330-
21 jun 20220,33500,37100,33450,35150,3515-
20 jun 20220,31800,33650,31800,33400,3340-
17 jun 20220,33400,34650,32300,32800,3280-
16 jun 20220,36400,36450,33700,33700,3370-
15 jun 20220,36200,37600,36100,37600,3760-
14 jun 20220,38750,38800,36500,37500,3750-
13 jun 20220,43950,43950,37700,37700,3770-
10 jun 20220,43000,43250,40150,43250,4325-
09 jun 20220,43800,43850,41200,41200,4120-
08 jun 20220,47500,49850,43500,43500,4350-
07 jun 20220,38650,45900,38050,45900,4590-
06 jun 20220,40750,40850,39550,39800,3980-
03 jun 20220,41400,41500,38950,38950,3895-
02 jun 20220,38500,41150,37350,41150,4115-
01 jun 20220,42050,42150,37500,38250,3825-
31 may 20220,39700,40150,38750,40150,4015-
30 may 20220,35850,39250,35850,39250,3925-
27 may 20220,35050,36100,35050,36100,3610-
26 may 20220,33200,35250,33150,35250,3525-
25 may 20220,33600,33600,32700,32950,3295-
24 may 20220,33300,33300,31400,32750,3275-
23 may 20220,34000,34000,33350,33350,3335-
20 may 20220,34000,34850,32300,33250,3325-
19 may 20220,33700,34150,32750,33400,3340-
18 may 20220,36700,36750,33100,33250,3325-
17 may 20220,34000,36800,34000,35900,3590-
16 may 20220,32900,34950,32600,34350,3435-
13 may 20220,34200,37000,34200,34800,3480-
12 may 20220,33300,35400,31600,31600,3160-
11 may 20220,33900,37000,33900,34250,3425-
10 may 20220,32750,35450,32750,34100,3410-
09 may 20220,37500,37500,33000,33000,3300-
06 may 20220,40700,42250,40500,40850,4085-
05 may 20220,48150,49100,41450,41450,4145-
04 may 20220,48250,48250,44800,47700,4770-
03 may 20220,45900,46950,45000,46300,4630-
02 may 20220,46550,46550,43200,44000,4400-
29 abr 20220,50700,52000,46850,46850,4685-
28 abr 20220,50400,50400,45600,49450,4945-
27 abr 20220,49950,50700,48450,48450,4845-
26 abr 20220,51500,51500,48400,49550,4955-
25 abr 20220,53400,53400,48650,51100,5110-
22 abr 20220,56300,57000,52900,52900,5290-
21 abr 20220,62800,62800,56100,56100,5610-
20 abr 20220,58900,62400,58400,62300,6230-
19 abr 20220,63500,64300,59200,59200,5920-
14 abr 20220,64200,64400,61900,63400,6340-
13 abr 20220,62400,64100,62300,63700,6370-
12 abr 20220,61100,63800,61000,61000,6100-
11 abr 20220,59800,59800,58300,59400,5940-
08 abr 20220,62200,63600,61100,61100,6110-
07 abr 20220,56200,61500,56100,61500,6150-
06 abr 20220,57400,57400,54300,56000,5600-
05 abr 20220,55500,59700,55500,57000,5700-
04 abr 20220,53600,55900,53600,55900,5590-
01 abr 20220,56300,57600,53900,54700,5470-
31 mar 20220,50800,53300,50800,53300,5330-
30 mar 20220,52000,53400,50400,51800,5180-
29 mar 20220,53100,53100,48850,52100,5210-
28 mar 20220,57000,57100,52000,52700,5270-
25 mar 20220,59100,59200,56600,57000,5700-
24 mar 20220,58900,59300,56600,59300,5930-
23 mar 20220,57600,59700,57000,59000,5900-
22 mar 20220,56400,58500,56200,57500,5750-
21 mar 20220,55000,58000,53700,56800,5680-
18 mar 20220,56900,58300,55400,55400,5540-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...