CMCL.L - Caledonia Mining Corporation Plc

LSE - LSE Verzögerter Preis. Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
11. Nov. 2019632,80632,80632,80635,00635,00221
08. Nov. 2019636,00636,00632,00636,00636,0012.300
07. Nov. 2019636,00635,00632,00636,00636,001.776
06. Nov. 2019636,00633,00633,00636,00636,001.054
05. Nov. 2019646,00635,00631,00636,00636,001.303
04. Nov. 2019635,00648,00630,00646,00646,005.427
01. Nov. 2019610,00630,00620,00635,00635,00550
31. Okt. 2019597,00620,00595,00617,00617,0011.957
30. Okt. 2019565,00599,00558,00597,00597,006.301
29. Okt. 2019565,00568,00568,00565,00565,0017
28. Okt. 2019565,00570,00552,00565,00565,00241
25. Okt. 2019565,00570,00555,00570,00570,002.101
24. Okt. 2019565,00565,00565,00565,00565,00-
23. Okt. 2019565,00551,00550,00565,00565,00908
22. Okt. 2019565,00550,00550,00565,00565,00300
21. Okt. 2019565,00553,00553,00565,00565,001.080
18. Okt. 2019565,00565,00565,00565,00565,00-
17. Okt. 2019565,00565,00565,00565,00565,00-
16. Okt. 2019565,00565,00565,00565,00565,00-
15. Okt. 2019565,00565,00565,00565,00565,00-
14. Okt. 2019575,00585,00560,00565,00565,002.264
11. Okt. 2019575,00585,00560,00575,00575,001.525
10. Okt. 2019575,00585,00562,00570,00570,002.222
10. Okt. 20196.875 Dividende
09. Okt. 2019565,00570,00562,20575,00568,13685
08. Okt. 2019560,00570,00561,50565,00558,241.379
07. Okt. 2019560,00570,00570,00560,00553,30350
04. Okt. 2019560,00570,00570,00560,00553,3087
03. Okt. 2019560,00570,00553,00560,00553,301.496
02. Okt. 2019560,00553,00553,00560,00553,30300
01. Okt. 2019560,00560,00560,00560,00553,30-
30. Sept. 2019570,00560,00560,00565,00558,24500
27. Sept. 2019570,00570,00570,00570,00563,18-
26. Sept. 2019570,00563,00563,00570,00563,18407
25. Sept. 2019570,00579,00579,00570,00563,18325
24. Sept. 2019570,00570,00570,00570,00563,18-
23. Sept. 2019585,00590,00571,00570,00563,183.568
20. Sept. 2019585,00585,00585,00585,00578,01-
19. Sept. 2019585,00570,00570,00585,00578,011.209
18. Sept. 2019585,00575,00570,00585,00578,0160
17. Sept. 2019585,00598,50598,50585,00578,01992
16. Sept. 2019560,00598,50552,00576,00569,1110.726
13. Sept. 2019560,00566,00552,00560,00553,30467
12. Sept. 2019550,00570,00545,00566,00559,234.363
11. Sept. 2019540,00540,00535,00540,00533,541.085
10. Sept. 2019540,00540,00540,00540,00533,54-
09. Sept. 2019540,00541,00530,00535,00528,609.108
06. Sept. 2019565,00570,00533,00540,00533,549.362
05. Sept. 2019565,00580,00562,00566,00559,2312.177
04. Sept. 2019550,00580,00551,00565,00558,243.718
03. Sept. 2019540,00570,00536,40550,00543,4210.393
02. Sept. 2019520,00550,00530,00540,00533,543.721
30. Aug. 2019520,00530,00510,00520,00513,781.056
29. Aug. 2019510,00530,00510,00520,00513,7824.104
28. Aug. 2019495,00510,00490,00510,00503,9017.117
27. Aug. 2019475,00490,00471,00495,00489,088.649
23. Aug. 2019475,00475,00475,00475,00469,32-
22. Aug. 2019475,00480,00475,00475,00469,323.065
21. Aug. 2019470,00480,00475,00475,00469,322.987
20. Aug. 2019465,00475,00472,20470,00464,382.656
19. Aug. 2019462,50468,99468,00462,50456,975.097
16. Aug. 2019462,50468,99465,00462,50456,971.500
15. Aug. 2019462,50469,00469,00462,50456,97441
14. Aug. 2019462,50469,00455,00462,50456,974.075
13. Aug. 2019460,00470,00465,00462,50456,974.747
12. Aug. 2019470,00474,80470,00470,00464,3813.472
09. Aug. 2019470,00475,00460,00470,00464,383.501
08. Aug. 2019472,50477,40468,75470,00464,383.816
07. Aug. 2019472,50480,00477,40472,50466,851.927
06. Aug. 2019477,50477,50475,00472,50466,851.871
05. Aug. 2019477,50482,00477,50477,50471,796.518
02. Aug. 2019477,50480,00472,50477,50471,7918.605
01. Aug. 2019477,50477,50477,50477,50471,799.000
31. Juli 2019477,50477,50477,50477,50471,79-
30. Juli 2019477,50485,00480,00477,50471,791.828
29. Juli 2019470,00494,00463,00494,00488,094.032
26. Juli 2019456,00480,00456,00470,00464,3866
25. Juli 2019356,00356,00356,00467,50461,91300
24. Juli 2019465,00465,00465,00467,50461,915.069
23. Juli 2019465,00465,00465,00465,00459,445.000
22. Juli 2019469,00465,00465,00465,00459,447.321
19. Juli 2019455,00455,00455,00455,00449,56-
18. Juli 2019455,00455,00455,00455,00449,56-
17. Juli 2019470,00470,00469,00455,00449,56811
16. Juli 2019441,50441,50441,50455,00449,5630
15. Juli 2019455,00455,00455,00455,00449,56-
12. Juli 2019455,00455,00455,00455,00449,56-
11. Juli 2019455,00455,00455,00455,00449,56-
11. Juli 20196.875 Dividende
10. Juli 2019465,00465,00465,00465,00452,65-
09. Juli 2019463,00463,00463,00463,00450,70-
08. Juli 2019470,00470,00470,00463,00450,70210
05. Juli 2019463,00463,00463,00463,00450,70-
04. Juli 2019460,00460,00450,00463,00450,702.287
03. Juli 2019460,00460,00460,00475,00462,38300
02. Juli 2019460,00460,00460,00475,00462,38740
01. Juli 2019451,00451,00451,00465,00452,65160
28. Juni 2019480,00480,00451,00465,00452,651.130
27. Juni 2019456,00456,00455,00465,00452,653.000
26. Juni 2019465,00480,00455,00465,00452,654.951
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen