Deutsche Märkte schließen in 1 Stunde 22 Minute

Conroy Gold and Natural Resources plc (CGNR.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
19,500,00 (0,00%)
Ab 04:35PM BST. Markt geöffnet.
Zeitraum:
28. Sept. 2021 - 28. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Sept. 202219,5019,5019,0019,5019,5076.114
26. Sept. 202219,6319,5018,2919,2519,2535.500
23. Sept. 202219,6319,5519,2719,6319,6311.817
22. Sept. 202219,6319,3319,2519,6319,636.866
21. Sept. 202220,5020,0519,0019,6319,6395.007
20. Sept. 202220,5020,7020,0020,5020,5077.418
16. Sept. 202220,0020,7120,0020,5020,5068.927
15. Sept. 202220,2520,2320,0020,0020,0012.508
14. Sept. 202220,2520,2520,0020,2520,2529.778
13. Sept. 202220,7520,7520,0020,2520,2586.117
12. Sept. 202220,2221,4020,0020,7520,75150.097
09. Sept. 202220,7520,0020,0020,5020,5025.000
08. Sept. 202221,2521,7020,0020,7520,75124.740
07. Sept. 202220,5021,8020,9221,2521,25172.749
06. Sept. 202220,2520,9519,5020,5020,5068.087
05. Sept. 202219,5020,5019,0020,2520,2573.492
02. Sept. 202219,2519,3019,1619,5019,5034.590
01. Sept. 202223,0022,8919,0019,2519,25421.702
31. Aug. 202222,5022,8022,0022,5022,5048.317
30. Aug. 202222,7523,1922,0022,5022,5023.124
26. Aug. 202222,7523,2222,0022,7522,75131.398
25. Aug. 202222,7523,0022,0022,7522,7556.223
24. Aug. 202222,7523,3022,1522,7522,7536.906
23. Aug. 202223,0022,2222,2222,7522,7512.097
22. Aug. 202223,0023,6022,6023,0023,0082.068
19. Aug. 202223,7524,2022,6023,0023,0058.581
18. Aug. 202224,2524,2523,7024,2024,2015.156
17. Aug. 202224,0024,2823,0224,2524,2541.572
16. Aug. 202224,0024,7523,5624,0024,0030.758
15. Aug. 202224,0024,5623,5424,0024,0035.711
12. Aug. 202223,0024,0022,2223,5023,50121.751
11. Aug. 202223,7523,8022,7223,0023,0024.193
10. Aug. 202224,5024,3823,0023,7523,75137.212
09. Aug. 202224,2524,6123,6024,5024,5082.872
08. Aug. 202224,2524,6323,6324,2524,2533.073
05. Aug. 202224,2524,6923,6324,2524,2528.187
04. Aug. 202224,2524,9323,5524,2524,2541.618
03. Aug. 202223,5024,9923,5024,2524,2524.303
02. Aug. 202223,5023,7923,7923,5023,5025.387
01. Aug. 202223,7524,5323,0023,5023,5085.359
29. Juli 202221,2524,2621,7024,0024,00257.921
28. Juli 202220,2521,8319,7321,2521,25118.054
27. Juli 202220,2520,2419,6120,2520,2547.038
26. Juli 202220,2520,2520,1720,2520,2512.475
25. Juli 202220,2519,6919,6820,2520,259.500
22. Juli 202220,2520,6119,6220,2520,2561.331
21. Juli 202220,5020,0219,5320,2520,2527.382
20. Juli 202220,5020,7019,0020,5020,5078.008
19. Juli 202221,0020,7420,1020,5020,5059.892
18. Juli 202220,5020,8420,0021,0021,0079.771
15. Juli 202220,5021,0020,0020,5020,5077.079
14. Juli 202222,0021,1320,0920,5020,50127.203
13. Juli 202222,0021,7021,7022,0022,00750
12. Juli 202222,0021,1121,1122,0022,0010.128
11. Juli 202222,0021,7521,0022,0022,0010.441
08. Juli 202222,0022,0021,0022,0022,0067.583
07. Juli 202222,0022,0021,7522,0022,0016.800
06. Juli 202223,5022,0622,0022,0022,0051.113
05. Juli 202222,7522,8522,0023,5023,5045.343
04. Juli 202222,7522,8022,0122,7522,7521.728
01. Juli 202222,7522,9022,0022,7522,7571.405
30. Juni 202224,0023,5022,0022,7522,75141.008
29. Juni 202225,5025,3023,0024,0024,00163.899
28. Juni 202226,5026,4525,0025,5025,50132.459
27. Juni 202225,5025,7525,0025,7525,7521.405
24. Juni 202226,5027,0025,0025,5025,50184.792
23. Juni 202227,0027,0026,0226,5026,5018.826
22. Juni 202228,2527,6627,0027,5027,5094.104
21. Juni 202228,2527,7027,5328,2528,2546.531
20. Juni 202228,0029,0026,6028,2528,2557.586
17. Juni 202228,0029,0027,0028,0028,0063.258
16. Juni 202229,0029,0028,0028,0028,0018.337
15. Juni 202229,0029,4028,0029,0029,0015.180
14. Juni 202229,0029,5028,0029,0029,0017.866
13. Juni 202229,0030,0028,0029,0029,0055.673
10. Juni 202230,5030,0028,3529,0029,0081.563
09. Juni 202231,0031,1230,0030,5030,5062.321
08. Juni 202231,0031,4530,0031,0031,00111.176
07. Juni 202231,5031,4530,0431,0031,0059.006
06. Juni 202230,5031,7530,1531,5031,5054.222
01. Juni 202230,5030,4530,1530,5030,5031.475
31. Mai 202230,5030,4530,0530,5030,5051.619
30. Mai 202230,7530,6730,0030,5030,5092.653
27. Mai 202230,7531,1030,0030,5030,50175.088
26. Mai 202231,2531,5030,0030,7530,7539.921
25. Mai 202232,0031,5531,0031,2531,2535.623
24. Mai 202232,7532,6531,2032,0032,0081.377
23. Mai 202232,5034,0031,5532,7532,7536.828
20. Mai 202232,5034,0031,4732,5032,5098.080
19. Mai 202233,0033,0031,4532,5032,5036.591
18. Mai 202233,0034,0032,0033,0033,0026.211
17. Mai 202233,5033,1632,0033,0033,0070.469
16. Mai 202233,0034,0032,3433,5033,5053.338
13. Mai 202231,5034,0032,1933,0033,0061.644
12. Mai 202232,2532,7030,1531,5031,5085.669
11. Mai 202231,5033,0030,5032,2532,25204.927
10. Mai 202232,5033,0031,0031,5031,50270.907
09. Mai 202236,5037,4032,0032,5032,50404.402
06. Mai 202236,0037,0035,0036,5036,5084.604
05. Mai 202233,5037,0034,1136,0036,00195.617
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...