Mercados españoles cerrados

Capricorn Metals Ltd (MGM.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,8400+0,0400 (+1,43%)
Al cierre: 07:30PM CEST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20242,82002,84002,82002,84002,8400-
09 may 20242,78002,80002,78002,80002,8000-
08 may 20242,86002,86002,84002,86002,8600-
07 may 20242,84002,86002,84002,84002,8400-
06 may 20242,82002,82002,82002,82002,8200-
03 may 20242,84002,86002,84002,86002,8600-
02 may 20242,92002,92002,90002,92002,9200-
30 abr 20243,00003,00002,98002,98002,9800-
29 abr 20243,00003,00003,00003,00003,0000-
26 abr 20242,92002,92002,92002,92002,9200-
25 abr 20242,94002,94002,94002,94002,9400-
24 abr 20242,94002,94002,94002,94002,9400-
23 abr 20242,92002,92002,92002,92002,9200-
22 abr 20243,04003,06003,04003,04003,0400-
19 abr 20243,06003,08003,06003,08003,0800-
18 abr 20243,06003,06002,98002,98002,9800-
17 abr 20243,06003,06003,00003,00003,0000-
16 abr 20243,02003,02003,00003,00003,0000-
15 abr 20243,10003,10003,04003,04003,0400-
12 abr 20243,16003,16003,00003,00003,0000-
11 abr 20243,12003,14003,12003,14003,1400-
10 abr 20243,16003,16003,14003,14003,1400-
09 abr 20243,18003,20003,18003,20003,2000-
08 abr 20243,10003,10003,10003,10003,1000-
05 abr 20243,06003,06003,06003,06003,0600-
04 abr 20243,24003,26003,24003,26003,2600-
03 abr 20243,16003,16003,14003,16003,1600-
02 abr 20243,12003,14003,12003,12003,1200-
28 mar 20243,00003,00003,00003,00003,0000-
27 mar 20243,02003,02003,02003,02003,0200-
26 mar 20243,00003,00003,00003,00003,0000-
25 mar 20242,92002,94002,92002,92002,9200-
22 mar 20242,88002,90002,86002,90002,9000-
21 mar 20242,96003,00002,96002,98002,9800-
20 mar 20242,80002,88002,80002,88002,8800-
19 mar 20242,88003,00002,86003,00003,0000-
18 mar 20242,88002,88002,80002,84002,8400-
15 mar 20242,78002,78002,78002,78002,7800-
14 mar 20242,82002,82002,82002,82002,8200-
13 mar 20242,84002,84002,84002,84002,8400-
12 mar 20243,02003,02002,94002,96002,9600-
11 mar 20242,98002,98002,86002,88002,8800-
08 mar 20243,06003,06003,02003,04003,0400-
07 mar 20243,06003,08003,06003,08003,0800-
06 mar 20243,00003,00002,94002,96002,9600-
05 mar 20242,98003,00002,98002,98002,9800-
04 mar 20242,94002,96002,92002,92002,9200-
01 mar 20242,78002,88002,74002,88002,8800-
29 feb 20242,76002,76002,76002,76002,7600-
28 feb 20242,76002,76002,74002,74002,7400-
27 feb 20242,76002,76002,74002,74002,7400-
26 feb 20242,66002,66002,66002,66002,6600-
23 feb 20242,60002,60002,60002,60002,6000-
22 feb 20242,64002,64002,60002,60002,6000-
21 feb 20242,60002,60002,60002,60002,6000-
20 feb 20242,64002,64002,62002,62002,6200-
19 feb 20242,60002,60002,60002,60002,6000-
16 feb 20242,62002,62002,62002,62002,6200-
15 feb 20242,50002,50002,50002,50002,5000-
14 feb 20242,50002,50002,50002,50002,5000-
13 feb 20242,56002,56002,50002,50002,5000-
12 feb 20242,52002,54002,52002,54002,5400-
09 feb 20242,54002,54002,54002,54002,5400-
08 feb 20242,58002,58002,54002,54002,5400-
07 feb 20242,56002,56002,56002,56002,5600-
06 feb 20242,52002,52002,50002,52002,5200-
05 feb 20242,62002,62002,60002,60002,6000-
02 feb 20242,78002,78002,72002,72002,7200-
01 feb 20242,66002,66002,64002,66002,6600-
31 ene 20242,72002,72002,72002,72002,7200-
30 ene 20242,76002,76002,74002,76002,7600-
29 ene 20242,70002,72002,70002,72002,7200-
26 ene 20242,66002,66002,66002,66002,6600-
25 ene 20242,64002,66002,64002,66002,6600-
24 ene 20242,56002,56002,56002,56002,5600-
23 ene 20242,56002,56002,50002,56002,5600-
22 ene 20242,50002,56002,50002,50002,5000-
19 ene 20242,54002,54002,50002,50002,5000-
18 ene 20242,48002,50002,48002,48002,4800-
17 ene 20242,54002,54002,48002,48002,4800-
16 ene 20242,68002,68002,60002,60002,6000-
15 ene 20242,68002,76002,68002,74002,7400-
12 ene 20242,68002,68002,68002,68002,6800-
11 ene 20242,68002,68002,68002,68002,6800-
10 ene 20242,62002,62002,62002,62002,6200-
09 ene 20242,64002,68002,64002,68002,6800-
08 ene 20242,60002,60002,60002,60002,6000-
05 ene 20242,64002,64002,64002,64002,6400-
04 ene 20242,64002,64002,60002,60002,6000-
03 ene 20242,70002,70002,68002,70002,7000-
02 ene 20242,80002,82002,80002,80002,8000-
29 dic 20232,84002,84002,74002,74002,7400-
28 dic 20232,82002,82002,80002,82002,8200-
27 dic 20232,88002,88002,82002,82002,8200-
22 dic 20232,84002,84002,80002,80002,8000-
21 dic 20232,82002,82002,76002,76002,7600-
20 dic 20232,84002,84002,80002,80002,8000-
19 dic 20232,74002,76002,70002,72002,7200-
18 dic 20232,74002,74002,70002,72002,7200-
15 dic 20232,72002,72002,70002,70002,7000-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...