Deutsche Märkte geschlossen

China Nonferrous Gold Limited (CNG.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
9,80-0,20 (-2,00%)
Börsenschluss: 04:27PM GMT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 202210,0010,009,259,809,80289.235
20. Jan. 20229,1010,509,0510,0010,001.311.238
19. Jan. 20229,059,509,009,359,35551.246
18. Jan. 20229,459,769,029,109,10435.055
17. Jan. 20228,659,458,609,059,053.511
14. Jan. 20228,959,008,869,029,02253.115
13. Jan. 20228,108,958,108,558,55342
12. Jan. 20228,358,358,058,488,4855.680
11. Jan. 20228,458,458,278,608,6060.286
10. Jan. 20228,609,458,608,608,6027.475
07. Jan. 20228,158,558,158,258,2563.900
06. Jan. 20228,108,497,608,308,30392.039
05. Jan. 20228,008,007,168,008,005.717
04. Jan. 20227,207,447,187,577,57235.747
31. Dez. 20217,207,207,206,976,9750
30. Dez. 20216,807,456,807,037,0326.162
29. Dez. 20216,707,506,707,107,101.615
24. Dez. 20217,207,206,706,976,97603
23. Dez. 20217,037,037,037,037,03-
22. Dez. 20217,207,256,607,037,03171.670
21. Dez. 20216,607,206,556,556,551.782
20. Dez. 20216,706,906,566,886,8815.116
17. Dez. 20217,147,146,656,886,8811.000
16. Dez. 20217,057,206,816,856,85331.429
15. Dez. 20217,957,957,007,477,4756
14. Dez. 20217,057,957,057,477,4719.942
13. Dez. 20217,007,957,007,477,4730.865
10. Dez. 20217,958,857,058,858,8552.420
09. Dez. 20218,458,458,457,707,7029.586
08. Dez. 20217,507,507,007,807,80108.977
07. Dez. 20218,858,857,507,507,5027
06. Dez. 20218,858,857,508,858,8527.038
03. Dez. 20218,858,858,858,188,1817
02. Dez. 20217,507,507,508,188,186.344
01. Dez. 20217,758,107,758,358,359.576
30. Nov. 20218,108,358,108,358,3572
29. Nov. 20218,959,008,958,358,3510.310
26. Nov. 20218,008,957,758,388,3846.883
25. Nov. 20218,009,008,008,508,5019.467
24. Nov. 20218,509,158,008,488,4891.623
23. Nov. 20218,6010,008,609,109,1013.257
22. Nov. 20219,369,369,059,029,026.814
19. Nov. 20219,509,508,658,658,65166.085
18. Nov. 202110,9010,909,009,989,98219.286
17. Nov. 20219,0011,009,0011,0011,0012.531
16. Nov. 20219,0010,809,009,009,006.570
15. Nov. 20219,009,009,009,959,95100
12. Nov. 20219,0510,809,009,709,7028.757
11. Nov. 20219,909,909,909,909,90-
10. Nov. 20219,859,958,719,489,48123.684
09. Nov. 20219,6511,008,608,608,60791.261
08. Nov. 20219,6510,129,5510,0210,0260.140
05. Nov. 20219,3510,909,3510,2010,2011.304
04. Nov. 20219,9510,009,359,689,68291.098
03. Nov. 202110,6011,0010,1010,4010,402.858
02. Nov. 202110,1011,009,5511,0011,005.800
01. Nov. 20219,6711,409,6710,7310,7310.000
29. Okt. 202110,5011,4010,1010,5510,55300.898
28. Okt. 202110,0011,409,5510,7510,75836
27. Okt. 202111,0011,009,3510,7010,703.496
26. Okt. 202110,8011,009,3510,7510,75181.821
25. Okt. 202110,1011,509,3510,4310,4324.248
22. Okt. 20219,3511,509,3510,4510,45372
21. Okt. 202110,0611,509,3010,4010,4056.763
20. Okt. 202110,8011,509,3510,4310,434.123
19. Okt. 202110,8010,9010,8010,1510,1574.209
18. Okt. 202111,0011,409,3510,1810,1843.892
15. Okt. 202111,5011,509,3010,7010,70208.894
14. Okt. 202110,7011,4010,5011,1511,15128.200
13. Okt. 202110,9011,5010,4111,0511,05351.112
12. Okt. 202110,3011,9010,3011,2011,2055.449
11. Okt. 202111,0011,909,5511,2511,2510.623
08. Okt. 202111,0011,0010,1011,2011,2032.781
07. Okt. 202110,1010,4010,1010,5510,551.495
06. Okt. 202110,8012,009,3510,7010,70190.632
05. Okt. 202110,0010,909,3010,6510,65288.163
04. Okt. 202111,8011,8010,1010,4010,40201.682
01. Okt. 202110,2011,9810,2011,0511,05363.589
30. Sept. 202111,2411,5010,2010,8010,8051.040
29. Sept. 202111,5011,9810,2010,8010,80261.213
28. Sept. 202110,7010,7010,3011,1011,103.066
27. Sept. 202111,4011,7010,3010,9510,951.430
24. Sept. 202111,0011,0010,5011,1511,15842.398
23. Sept. 202110,6011,3910,1010,1010,10159.186
22. Sept. 202110,9011,8010,1010,9010,90275.162
21. Sept. 202110,7011,4010,1010,9510,95362.798
20. Sept. 202110,5012,0010,1010,7010,70453.011
17. Sept. 202110,0011,2010,0010,6010,60145.841
16. Sept. 202110,7011,4010,1010,5010,50761.945
15. Sept. 202110,2010,699,5510,9510,95319.458
14. Sept. 202110,5010,509,769,959,95185.652
13. Sept. 202110,7510,7510,7510,7510,75-
10. Sept. 202110,2011,1910,1010,9010,90766.604
09. Sept. 20219,6011,559,5010,0010,00812.371
08. Sept. 20219,8510,769,509,709,70403.322
07. Sept. 20219,2511,529,0510,1510,15639.318
06. Sept. 20218,959,708,959,489,48111.608
03. Sept. 20218,509,208,508,988,98396.714
02. Sept. 20218,508,808,508,738,73191.372
01. Sept. 20218,508,958,508,738,73224.619
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...