CMCL.L - Caledonia Mining Corporation Plc

LSE - LSE Verzögerter Preis. Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Aug. 2019468,99468,99468,99462,50462,50825
16. Aug. 2019462,50468,99465,00462,50462,501.500
15. Aug. 2019462,50469,00469,00462,50462,50441
14. Aug. 2019462,50469,00455,00462,50462,504.075
13. Aug. 2019460,00470,00465,00462,50462,504.747
12. Aug. 2019470,00474,80470,00470,00470,0013.472
09. Aug. 2019470,00475,00460,00470,00470,003.501
08. Aug. 2019472,50477,40468,75470,00470,003.816
07. Aug. 2019472,50480,00477,40472,50472,501.927
06. Aug. 2019477,50477,50475,00472,50472,501.871
05. Aug. 2019477,50482,00477,50477,50477,506.518
02. Aug. 2019477,50480,00472,50477,50477,5018.605
01. Aug. 2019477,50477,50477,50477,50477,509.000
31. Juli 2019477,50477,50477,50477,50477,50-
30. Juli 2019477,50485,00480,00477,50477,501.828
29. Juli 2019470,00494,00463,00494,00494,004.032
26. Juli 2019456,00480,00456,00470,00470,0066
25. Juli 2019356,00356,00356,00467,50467,50300
24. Juli 2019465,00465,00465,00467,50467,505.069
23. Juli 2019465,00465,00465,00465,00465,005.000
22. Juli 2019469,00465,00465,00465,00465,007.321
19. Juli 2019455,00455,00455,00455,00455,00-
18. Juli 2019455,00455,00455,00455,00455,00-
17. Juli 2019470,00470,00469,00455,00455,00811
16. Juli 2019441,50441,50441,50455,00455,0030
15. Juli 2019455,00455,00455,00455,00455,00-
12. Juli 2019455,00455,00455,00455,00455,00-
11. Juli 2019455,00455,00455,00455,00455,00-
11. Juli 20196.875 Dividende
10. Juli 2019465,00465,00465,00465,00458,13-
09. Juli 2019463,00463,00463,00463,00456,15-
08. Juli 2019470,00470,00470,00463,00456,15210
05. Juli 2019463,00463,00463,00463,00456,15-
04. Juli 2019460,00460,00450,00463,00456,152.287
03. Juli 2019460,00460,00460,00475,00467,98300
02. Juli 2019460,00460,00460,00475,00467,98740
01. Juli 2019451,00451,00451,00465,00458,13160
28. Juni 2019480,00480,00451,00465,00458,131.130
27. Juni 2019456,00456,00455,00465,00458,133.000
26. Juni 2019465,00480,00455,00465,00458,134.951
25. Juni 2019462,00462,00462,00455,00448,2711.632
24. Juni 2019455,00462,00462,00445,00438,427.028
21. Juni 2019430,00455,00430,00445,00438,421.450
20. Juni 2019439,00445,00439,00445,00438,422.364
19. Juni 2019430,00430,00430,00420,00413,79100
18. Juni 2019420,00420,00420,00420,00413,79-
17. Juni 2019420,00420,00420,00420,00413,79-
14. Juni 2019402,50413,00402,50420,00413,794.572
13. Juni 2019401,00401,00400,00405,00399,01957
12. Juni 2019392,00392,00385,00405,00399,015.300
11. Juni 2019390,00406,00390,00400,00394,093.605
10. Juni 2019425,00425,00412,00420,00413,793.474
07. Juni 2019418,00418,00418,00418,00411,82-
06. Juni 2019415,00420,00415,00418,00411,822.274
05. Juni 2019420,00421,00420,00425,00418,721.300
04. Juni 2019420,00421,00420,00425,00418,72848
03. Juni 2019420,00430,00420,00425,00418,722.944
31. Mai 2019428,00428,00428,00428,00421,67-
30. Mai 2019428,00428,00428,00428,00421,67-
29. Mai 2019428,00428,00428,00428,00421,67-
28. Mai 2019436,00436,00436,00428,00421,67200
24. Mai 2019430,00430,00421,60428,00421,671.200
23. Mai 2019430,00438,00430,00435,00428,57523
22. Mai 2019430,00430,00430,00435,00428,57517
21. Mai 2019431,60431,60431,60438,00431,52408
20. Mai 2019430,00430,00430,00438,00431,5250
17. Mai 2019433,50433,50430,00438,00431,525.190
16. Mai 2019447,00450,00433,50438,00431,5213.452
15. Mai 2019449,00449,00449,00440,00433,491.111
14. Mai 2019450,00450,00450,00440,00433,491.348
13. Mai 2019445,00445,00445,00440,00433,49176
10. Mai 2019433,00433,00433,00440,00433,49234
09. Mai 2019450,00450,00448,75440,00433,4913
08. Mai 2019440,00440,00440,00440,00433,49110
07. Mai 2019440,00440,00440,00440,00433,491.970
03. Mai 2019432,00432,00432,00432,00425,61-
02. Mai 2019421,30421,30421,30429,00422,66460
01. Mai 2019418,00418,00418,00429,00422,66163
30. Apr. 2019420,00420,00410,00419,00412,815.638
29. Apr. 2019420,00404,00404,00415,00408,865.344
26. Apr. 2019404,00404,00404,00415,00408,863.672
25. Apr. 2019408,50408,50408,50415,00408,86400
24. Apr. 2019406,00418,60406,00413,00406,89585
23. Apr. 2019420,00420,00420,00413,00406,89100
18. Apr. 2019406,00406,00406,00418,00411,82120
17. Apr. 2019418,00418,00418,00418,00411,82-
16. Apr. 2019406,00409,50406,00421,00414,781.747
15. Apr. 2019424,00424,00424,00431,00424,633.500
12. Apr. 2019439,00439,00439,00439,00432,51-
11. Apr. 2019444,00444,00444,00439,00432,51268
11. Apr. 20196.875 Dividende
10. Apr. 2019440,00470,00440,00455,00441,502.397
09. Apr. 2019460,00470,00460,00455,00441,501.900
08. Apr. 2019460,00460,00425,00455,00441,503.168
05. Apr. 2019465,00465,00450,00455,00441,508.000
04. Apr. 2019450,00457,00445,00457,00443,448.000
03. Apr. 2019440,00465,00440,00457,00443,443.898
02. Apr. 2019430,00430,00430,00430,00417,24-
01. Apr. 2019415,00415,00415,00425,00412,39708
29. März 2019413,00413,00413,00425,00412,391.439
*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