Mercados españoles cerrados

Technology Minerals Plc (TM1.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
0,3250-0,0500 (-13,33%)
Al cierre: 04:28PM BST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20240,37500,36000,30000,32500,32505.089.033
27 jun 20240,37500,40000,35000,37500,3750442.465
26 jun 20240,37500,40000,33300,37500,37503.998.397
25 jun 20240,37500,40000,35000,37500,375012.005.323
24 jun 20240,37500,38000,35000,37500,37503.114.017
21 jun 20240,37500,38200,35000,37500,3750280.439
20 jun 20240,37500,40000,35000,37500,37502.717.442
19 jun 20240,37500,39000,35900,37500,375017.601.148
18 jun 20240,41000,42000,35000,37500,375010.348.946
17 jun 20240,42500,44300,40000,41000,41004.045.305
14 jun 20240,40000,45000,35000,42500,425023.912.054
13 jun 20240,40000,45000,35000,40000,40001.699.962
12 jun 20240,37500,45000,35000,40000,400013.252.200
11 jun 20240,37500,40000,35000,37500,37505.557.645
10 jun 20240,40000,40800,35000,40000,40005.846.410
07 jun 20240,40000,42500,36000,40000,40003.525.340
06 jun 20240,40000,45000,35000,40000,40002.065.938
05 jun 20240,42500,45000,33000,40000,400047.378.740
04 jun 20240,47500,50000,40000,41000,41007.267.950
03 jun 20240,52500,55000,44500,47500,47509.294.208
31 may 20240,52500,52500,50000,52500,52502.603.508
30 may 20240,52500,55000,50000,52500,52508.216.648
29 may 20240,55000,60000,50000,52500,525014.423.009
28 may 20240,47500,60000,45000,55000,55006.970.046
24 may 20240,45000,50000,43000,47500,47507.663.344
23 may 20240,45000,45400,41000,45000,45001.507.563
22 may 20240,47500,50000,42600,45000,45005.500.486
21 may 20240,47500,50000,45000,47500,47502.146.353
20 may 20240,47500,50000,45000,47500,47501.895.270
17 may 20240,47500,50000,45000,47500,47505.675.356
16 may 20240,47500,49900,45000,47500,47502.696.246
15 may 20240,52500,55000,40000,47500,475014.229.960
14 may 20240,52500,52500,50000,52500,52504.644.859
13 may 20240,52500,55000,50000,52500,52508.196.917
10 may 20240,55000,55700,50000,52500,525010.796.748
09 may 20240,62500,65000,50000,55000,550035.195.668
08 may 20240,62500,67000,60000,62500,62503.843.047
07 may 20240,62500,65000,60000,62500,62502.150.996
03 may 20240,62500,64900,61700,62500,62505.050.227
02 may 20240,62500,65000,60000,62500,62505.445.302
01 may 20240,62500,65000,60000,62500,62504.386.092
30 abr 20240,65000,70000,60000,62500,62503.228.022
29 abr 20240,67500,70000,60000,65000,65003.646.116
26 abr 20240,67500,70000,65000,67500,67505.967.010
25 abr 20240,70000,75000,65000,67500,67506.022.477
24 abr 20240,72500,75000,65000,70000,700017.579.071
23 abr 20240,75000,80000,70000,72500,72503.234.259
22 abr 20240,95001,00000,70000,75000,750012.831.564
19 abr 20240,70000,75000,65000,67500,67502.744.813
18 abr 20240,70000,75000,65000,70000,70003.864.010
17 abr 20240,70000,75000,65000,70000,700012.284.756
16 abr 20240,67500,75000,65000,70000,70005.641.555
15 abr 20240,72500,75000,61500,67500,675015.927.001
12 abr 20240,77500,80000,70000,75000,750010.794.158
11 abr 20240,90000,95000,75000,78000,78008.510.020
10 abr 20240,90000,95000,85000,90000,900010.418.079
09 abr 20240,90000,95000,85000,90000,90001.770.355
08 abr 20240,87500,95000,80000,90000,90008.860.554
05 abr 20240,90000,95000,85000,87500,87506.236.700
04 abr 20240,95000,95000,85000,90000,90009.530.513
03 abr 20240,97501,00000,90000,95000,95004.850.785
02 abr 20240,97501,00000,95000,95000,9500674.696
28 mar 20240,95001,05000,95000,97500,97508.842.383
27 mar 20241,12501,20000,90000,95000,950040.042.292
26 mar 20241,22501,25001,10001,15001,15002.764.308
25 mar 20241,20001,25001,15001,22501,22506.812.760
22 mar 20241,15001,35001,10001,20001,20007.644.748
21 mar 20241,17501,30001,10001,15001,150016.580.126
20 mar 20241,25001,40001,25001,32501,32509.997.381
19 mar 20241,07501,40001,05001,25001,250014.886.583
18 mar 20241,22501,30001,05001,07501,075012.809.104
15 mar 20241,17501,20001,03001,07501,07507.011.680
14 mar 20241,25001,30001,15001,17501,17506.140.489
13 mar 20241,27501,30001,20001,25001,25008.954.375
12 mar 20241,35001,50001,25001,27501,275016.258.914
11 mar 20241,05001,30001,00001,22501,225019.350.832
08 mar 20241,12501,19001,00001,02001,020011.512.931
07 mar 20240,85001,30000,83801,09001,090032.689.713
06 mar 20240,75001,00000,70000,85000,850010.292.803
05 mar 20240,70000,80000,65000,72500,72504.566.615
04 mar 20240,67500,75000,65000,70000,70002.536.586
01 mar 20240,67500,71400,63500,67500,67504.151.155
29 feb 20240,66500,70000,63000,67500,675011.539.254
28 feb 20240,64000,70000,63000,66500,66507.375.283
27 feb 20240,62500,66300,60000,62500,625013.706.262
26 feb 20240,62500,65000,60000,62500,62501.943.116
23 feb 20240,62500,65000,60000,62500,62506.482.311
22 feb 20240,62500,65000,60000,62500,62502.408.236
21 feb 20240,62500,65000,60000,62500,62504.164.853
20 feb 20240,65000,75000,60000,62500,625020.055.604
19 feb 20240,65000,70000,60000,62500,625012.340.017
16 feb 20240,65000,71500,60000,71500,71501.517.742
15 feb 20240,67500,70000,60000,65000,65001.769.152
14 feb 20240,70000,75000,65000,67500,67502.894.333
13 feb 20240,75000,80000,65000,70000,700013.064.526
12 feb 20240,77500,80000,70000,75000,75002.098.547
09 feb 20240,77500,85000,73300,77500,77504.951.579
08 feb 20240,75000,85000,70000,77500,77502.337.929
07 feb 20240,75000,80000,70000,75000,75002.199.422
06 feb 20240,77500,80000,70000,75000,75002.989.287
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...