Mercados españoles abiertos en 6 hrs 13 min

Serabi Gold plc (SRB.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
63,50+0,50 (+0,79%)
Al cierre: 05:15PM BST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202463,0064,7063,0063,5063,50131.897
02 may 202464,0064,0062,0063,0063,00217.473
01 may 202466,0066,2563,0664,0064,00124.363
30 abr 202466,0066,5065,2765,6065,6038.881
29 abr 202465,0067,7564,0066,0066,00189.370
26 abr 202461,0064,9861,1564,0064,00125.148
25 abr 202464,0063,7860,6361,0061,00212.111
24 abr 202464,0065,0063,2064,0064,0042.940
23 abr 202465,5064,8063,1064,0064,0069.335
22 abr 202465,0067,6764,4065,0065,00194.147
19 abr 202467,0067,2064,3865,0065,00253.536
18 abr 202464,0068,0063,6067,0067,00399.816
17 abr 202459,0064,7559,7564,0064,00649.530
16 abr 202459,5060,0058,0058,5058,50193.770
15 abr 202461,0061,8059,0059,5059,50197.297
12 abr 202462,5063,0060,2461,0061,00552.252
11 abr 202463,0062,9861,2662,5062,5043.806
10 abr 202462,5064,0061,1563,0063,00274.526
09 abr 202465,0065,3660,0063,0063,00503.553
08 abr 202469,0070,0063,1065,0065,00857.878
05 abr 202469,0070,9069,0569,5069,50278.440
04 abr 202469,0070,0068,6069,0069,00233.107
03 abr 202469,0070,0068,0069,0069,00201.746
02 abr 202468,0070,0067,5569,0069,00360.812
28 mar 202464,5068,0064,2267,5067,50153.855
27 mar 202464,0065,0063,0064,5064,50215.997
26 mar 202462,5065,0063,0064,0064,0063.814
25 mar 202462,5063,7561,0362,5062,50128.070
22 mar 202462,5064,0061,0062,5062,5034.264
21 mar 202460,0063,9060,6562,5062,50285.242
20 mar 202457,0061,0056,3160,0060,00249.707
19 mar 202457,5057,9055,0057,0057,0072.763
18 mar 202459,0060,0056,0357,5057,5076.411
15 mar 202461,0061,6058,2559,0059,00230.764
14 mar 202460,0062,0060,0061,0061,00201.098
13 mar 202460,0061,0059,0060,0060,00230.854
12 mar 202459,0062,4059,1360,0060,00480.144
11 mar 202458,0058,9756,0059,0059,00356.841
08 mar 202459,5059,6957,0058,0058,00197.015
07 mar 202457,5059,6957,9059,5059,50171.656
06 mar 202456,0058,0855,0057,5057,50286.677
05 mar 202455,0058,2055,5056,0056,00382.928
04 mar 202452,0056,0051,0055,0055,00542.581
01 mar 202449,0053,7048,6552,0052,00277.487
29 feb 202448,5050,0047,0049,0049,00235.138
28 feb 202448,0049,4047,0048,5048,5087.062
27 feb 202449,0048,8847,2048,0048,0081.459
26 feb 202449,0049,4048,1049,0049,0037.185
23 feb 202449,0049,5048,0049,0049,00103.213
22 feb 202450,5050,8048,0049,0049,00115.885
21 feb 202452,5052,0550,0050,5050,5098.184
20 feb 202452,5053,7051,5052,5052,5040.018
19 feb 202452,5053,9251,8052,5052,5057.047
16 feb 202453,0054,0052,0052,5052,5088.847
15 feb 202454,0055,7052,0053,0053,00246.274
14 feb 202453,5056,0052,7554,0054,00218.584
13 feb 202451,0055,0052,0053,5053,50430.628
12 feb 202449,0051,9646,0651,0051,00362.615
09 feb 202449,0049,4048,1649,0049,0020.321
08 feb 202449,5049,9048,0049,0049,00134.368
07 feb 202451,0051,1049,1549,5049,50103.025
06 feb 202451,5051,7250,1251,0051,00169.566
05 feb 202453,5054,9451,0051,5051,50323.635
02 feb 202451,5054,9250,7051,6051,60217.321
01 feb 202451,0052,9048,2951,5051,50566.979
31 ene 202440,5051,9740,1551,0051,001.780.228
30 ene 202438,0039,9037,8839,0039,00170.554
29 ene 202442,5041,5037,6138,0038,00490.204
26 ene 202443,5043,7042,2043,0043,00100.775
25 ene 202446,0045,7542,9743,5043,50181.218
24 ene 202445,5047,0045,0046,0046,0054.377
23 ene 202445,5046,0844,5145,5045,5043.888
22 ene 202446,5046,9844,5145,5045,50142.979
19 ene 202445,0046,7045,9646,5046,5067.008
18 ene 202447,5047,3944,1045,0045,00157.457
17 ene 202448,0048,0047,0047,5047,5087.552
16 ene 202448,5048,8047,7048,0048,0081.041
15 ene 202448,3549,3447,5148,5048,50227.513
12 ene 202445,5048,3045,9847,5047,50248.987
11 ene 202447,0046,0043,8845,5045,50395.477
10 ene 202446,0047,7046,2047,0047,00243.572
09 ene 202446,0045,9545,5046,0046,0096.428
08 ene 202447,0047,7545,3346,0046,00139.336
05 ene 202449,0048,4144,3247,0047,00649.985
04 ene 202449,0049,9648,0449,0049,00342.314
03 ene 202446,5052,2547,0049,0049,001.216.640
02 ene 202444,0049,0043,8146,8046,801.041.005
29 dic 202343,0045,0043,2044,0044,00162.285
28 dic 202343,0045,9440,2242,9042,90495.128
27 dic 202341,0045,0040,2243,0043,00469.293
22 dic 202338,0041,0038,2240,5040,50242.826
21 dic 202336,0038,1535,5337,5037,50267.540
20 dic 202335,0036,9034,2436,0036,00472.408
19 dic 202336,5036,0034,0235,0035,00109.107
18 dic 202335,0037,0034,5535,5035,5057.985
15 dic 202335,0036,0034,3135,0035,00163.950
14 dic 202333,0036,0032,3735,0035,00449.332
13 dic 202335,5035,8532,2033,0033,00300.761
12 dic 202335,5036,0035,0535,5035,50176.363
11 dic 202338,0038,7034,1535,5035,50525.434
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...