Deutsche Märkte geschlossen

China Nonferrous Gold Limited (CNG.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
4,6000-0,0300 (-0,65%)
Börsenschluss: 12:06PM BST
Zeitraum:
09. Aug. 2021 - 09. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Aug. 20224,28004,28004,28004,60004,600010.118
08. Aug. 20224,98004,98004,28004,63004,63002.247
05. Aug. 20224,28004,98004,28004,63004,630010.454
04. Aug. 20224,28004,98004,28004,63004,630010.949
03. Aug. 20224,28004,73404,28004,60004,600011.057
02. Aug. 20224,28004,28004,28004,64004,640010.000
01. Aug. 20224,28004,69604,28004,64004,64001.539
29. Juli 20224,98004,98004,28004,64004,640010.724
28. Juli 20224,28005,00004,28004,64004,640019.307
27. Juli 20224,30005,00004,30004,64004,640061.769
26. Juli 20224,28004,28004,28004,64004,640010.000
25. Juli 20224,28004,92004,28004,39004,390016.401
22. Juli 20225,00005,00005,00004,64004,64001.000
21. Juli 20224,98005,00004,28004,64004,640010.090
20. Juli 20224,98005,00004,28004,64004,6400813
19. Juli 20224,28004,28004,28004,64004,64001.247
18. Juli 20224,98004,98004,28004,64004,640021.296
15. Juli 20224,64004,64004,64004,64004,6400-
14. Juli 20224,28005,00004,28004,64004,640020.182
13. Juli 20224,64004,64004,64004,64004,6400-
12. Juli 20224,78004,98004,50004,64004,6400137.293
11. Juli 20224,50004,50004,50004,75004,750046.130
08. Juli 20224,56005,45004,50004,61004,610023.443
07. Juli 20224,56004,56004,56005,03005,030010.000
06. Juli 20225,08005,08005,08005,08005,0800-
05. Juli 20224,56004,56004,56005,08005,080010.000
04. Juli 20224,56005,00004,56005,08005,08003.146
01. Juli 20225,70005,70004,52405,15505,155091.454
30. Juni 20225,00005,20004,55105,13505,1350323.014
29. Juni 20225,77505,77505,77505,77505,7750-
28. Juni 20225,77505,77505,77505,77505,7750-
27. Juni 20225,66505,66505,66505,77505,77502.030
24. Juni 20225,75005,75005,75005,75005,7500-
23. Juni 20225,66505,66505,66505,57505,575017.484
22. Juni 20225,75005,75005,75005,75005,7500-
21. Juni 20225,35805,35805,35805,75005,750010.000
20. Juni 20225,50005,69805,50005,67505,675051.197
17. Juni 20225,50006,40005,50005,97505,975010.042
16. Juni 20225,60005,60005,60005,97505,975072.786
15. Juni 20226,00006,00006,00006,00006,0000-
14. Juni 20226,00006,00006,00006,00006,0000-
13. Juni 20225,39105,39105,39105,75005,7500260.494
10. Juni 20226,32406,36005,74806,00006,000081.151
09. Juni 20226,40006,40006,40006,00006,0000100
08. Juni 20226,00006,00006,00006,00006,0000-
07. Juni 20226,32406,44106,00006,00006,0000325.710
06. Juni 20225,62505,62505,55006,00006,00001.765
01. Juni 20225,62505,62505,62505,97505,975047
31. Mai 20226,45006,45006,24506,00006,0000831
30. Mai 20225,95006,24505,62506,02506,0250386.765
27. Mai 20225,72505,72505,72505,72505,7250-
26. Mai 20225,90505,90505,90505,72505,72502.000
25. Mai 20225,50005,50005,50005,72505,725054
24. Mai 20225,72505,72505,72505,72505,7250-
23. Mai 20225,50005,90505,50005,72505,725046.282
20. Mai 20225,62505,62505,62505,72505,72501.901
19. Mai 20225,62505,62505,62505,72505,7250982
18. Mai 20225,80005,80005,80005,72505,72501.000
17. Mai 20225,62505,62505,62505,72505,72506.086
16. Mai 20225,90505,90505,50005,72505,72507.190
13. Mai 20225,75005,75005,75005,72505,725022
12. Mai 20225,80005,80005,80005,72505,7250180
11. Mai 20225,91205,91205,90305,75005,750050.602
10. Mai 20225,50005,61005,50005,90005,900023.398
09. Mai 20225,55005,58605,50005,90005,9000253.949
06. Mai 20226,85006,85005,50006,17506,1750135
05. Mai 20226,26506,26505,75006,20006,20001.904
04. Mai 20226,50006,50006,50006,00006,0000180
03. Mai 20226,17506,17506,17506,17506,1750-
29. Apr. 20226,05706,05706,05706,17506,175017.215
28. Apr. 20226,17506,17506,17506,17506,1750-
27. Apr. 20225,50005,50005,50006,17506,17509
26. Apr. 20226,22506,22506,22506,22506,2250-
25. Apr. 20226,08606,08606,08606,22506,2250100.000
22. Apr. 20226,30006,49405,55006,00006,0000357.399
21. Apr. 20226,00006,00005,55006,02506,02502.206
20. Apr. 20226,00006,00006,00006,00006,0000-
19. Apr. 20226,50006,50006,00006,00006,000098.498
14. Apr. 20226,34906,34906,00006,00006,0000146.953
13. Apr. 20225,60006,34905,60006,02506,02501.674
12. Apr. 20225,84405,84405,84406,02506,025035.000
11. Apr. 20226,50006,50006,00006,02506,025081.136
08. Apr. 20226,34006,34006,00006,02506,0250307.540
07. Apr. 20225,76506,45005,76506,15006,1500914.363
06. Apr. 20226,02506,02506,02506,02506,0250-
05. Apr. 20226,55006,55006,24006,02506,0250599
04. Apr. 20226,55006,60006,00006,02506,025040.721
01. Apr. 20225,80006,80005,80006,27506,2750170.851
31. März 20225,77105,77105,77106,20006,200043
30. März 20226,45006,75006,45006,15006,150037
29. März 20226,34406,45006,34406,02506,025035.594
28. März 20226,39506,45005,60006,05006,0500201.095
25. März 20226,50006,50006,05006,07506,0750775.413
24. März 20226,05006,80005,55006,02506,0250529.072
23. März 20226,20006,55006,20006,50006,500051.015
22. März 20227,10007,10006,05006,52506,5250450.232
21. März 20227,05007,05006,26006,55006,5500110.466
18. März 20226,50006,80005,81306,50006,5000327.372
17. März 20226,45006,45006,27506,10006,100015.077
16. März 20226,45006,45005,20406,05006,050014.319
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...