Mercados españoles cerrados

Gold79 Mines Ltd. (LRA.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,1440+0,0010 (+0,70%)
Al cierre: 09:03PM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20240,13500,14400,13500,14400,144013.900
13 jun 20240,14300,14300,14300,14300,1430-
12 jun 20240,14100,14100,14100,14100,1410-
11 jun 20240,14100,14100,14100,14100,1410-
10 jun 20240,13500,13500,13500,13500,1350-
07 jun 20240,13500,13500,13500,13500,1350-
06 jun 20240,13500,13500,13500,13500,1350-
05 jun 20240,14300,14300,14000,14000,1400136.753
04 jun 20240,14000,14000,14000,14000,1400-
03 jun 20240,14100,14100,14100,14100,1410-
31 may 20240,14100,14100,14100,14100,1410-
30 may 20240,14100,14100,14050,14050,1405-
29 may 20240,14250,14250,14250,14250,1425-
28 may 20240,13500,13500,13500,13500,1350-
27 may 20240,13500,13500,13500,13500,1350-
24 may 20240,13500,13500,13500,13500,1350-
23 may 20240,13500,13500,13500,13500,1350-
22 may 20240,13500,13500,13500,13500,1350-
21 may 20240,13500,13500,13500,13500,1350-
20 may 20240,13500,13500,13500,13500,1350-
17 may 20240,13750,13750,13750,13750,1375-
16 may 20240,13750,13750,13750,13750,1375-
15 may 20240,13800,13800,13800,13800,1380-
14 may 20240,13800,13800,13800,13800,1380-
13 may 20240,14150,14150,14150,14150,1415-
10 may 20240,13800,13800,13800,13800,1380-
09 may 20240,14250,14250,14250,14250,1425-
08 may 20240,14250,14250,14250,14250,1425-
07 may 20240,14250,14250,14250,14250,1425-
06 may 20240,14250,14250,14250,14250,1425-
03 may 20240,13750,13750,13750,13750,1375-
02 may 20240,13750,14950,13750,14950,1495-
30 abr 20240,14250,14250,14250,14250,1425-
29 abr 20240,13500,17100,13500,17100,171029
26 abr 20240,12460,15000,12460,14940,14944500
25 abr 20240,14920,14920,13500,13500,135020.000
24 abr 20240,14720,15770,14720,15770,1577-
23 abr 20240,18440,18440,18440,18440,1844-
22 abr 20240,13500,13500,13500,13500,1350-
22 abr 20241:10 Split de acciones
19 abr 20240,13500,13500,13500,13500,1350-
18 abr 20240,13500,13500,13500,13500,1350-
17 abr 20240,13500,20500,13500,20500,20502420
16 abr 20240,13500,13500,13500,13500,1350-
15 abr 20240,13500,13500,13500,13500,1350-
12 abr 20240,13500,13500,13500,13500,1350-
11 abr 20240,15000,20000,15000,20000,20005000
10 abr 20240,16000,16000,16000,16000,1600-
09 abr 20240,16000,16000,13500,13500,1350-
08 abr 20240,16000,16000,15500,15500,1550-
05 abr 20240,16000,16000,16000,16000,1600-
04 abr 20240,16000,16000,13500,13500,1350-
03 abr 20240,16000,16000,16000,16000,1600-
02 abr 20240,13500,13500,13500,13500,1350-
28 mar 20240,13500,13500,13500,13500,1350-
27 mar 20240,13500,13500,13500,13500,1350-
26 mar 20240,13500,13500,13500,13500,1350-
25 mar 20240,13500,13500,13500,13500,1350-
22 mar 20240,13500,13500,13500,13500,1350-
21 mar 20240,13500,13500,13500,13500,1350-
20 mar 20240,13500,13500,13500,13500,1350-
19 mar 20240,13500,13500,13500,13500,1350-
18 mar 20240,13500,13500,13500,13500,1350-
15 mar 20240,13500,13500,13500,13500,1350-
14 mar 20240,13500,13500,13500,13500,1350-
13 mar 20240,13500,13500,13500,13500,1350-
12 mar 20240,13500,13500,13500,13500,1350-
11 mar 20240,13500,13500,13500,13500,1350-
08 mar 20240,13500,13500,13500,13500,1350-
07 mar 20240,13500,13500,13500,13500,1350-
06 mar 20240,12500,12500,12500,12500,1250-
05 mar 20240,12500,12500,12500,12500,1250-
04 mar 20240,09000,09000,09000,09000,0900-
01 mar 20240,09000,09000,09000,09000,0900-
29 feb 20240,09000,09000,09000,09000,0900-
28 feb 20240,09000,09000,09000,09000,0900-
27 feb 20240,09000,09000,09000,09000,0900-
26 feb 20240,12500,12500,12500,12500,1250-
23 feb 20240,12500,12500,08500,08500,0850-
22 feb 20240,11500,11500,11500,11500,1150-
21 feb 20240,09000,09000,09000,09000,0900-
20 feb 20240,12500,12500,08500,08500,0850-
19 feb 20240,11500,11500,11500,11500,1150-
16 feb 20240,09500,09500,09500,09500,0950-
15 feb 20240,09500,09500,09500,09500,0950-
14 feb 20240,11500,12500,09000,09000,0900-
13 feb 20240,13000,13000,13000,13000,1300-
12 feb 20240,12500,12500,09000,09000,0900-
09 feb 20240,12500,12500,12500,12500,1250-
08 feb 20240,09500,18500,09500,18500,1850300
07 feb 20240,12500,12500,12500,12500,1250-
06 feb 20240,12500,12500,12500,12500,1250-
05 feb 20240,13500,13500,13500,13500,1350-
02 feb 20240,13500,14000,13500,14000,1400200
01 feb 20240,22500,22500,22500,22500,2250400
31 ene 20240,13500,22500,13500,22500,2250444
30 ene 20240,13500,13500,13500,13500,1350-
29 ene 20240,13500,13500,13500,13500,1350-
26 ene 20240,13500,13500,13500,13500,1350-
25 ene 20240,13500,13500,13500,13500,1350-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...