Deutsche Märkte geschlossen

China Nonferrous Gold Limited (CNG.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
3,1500-0,1000 (-3,08%)
Börsenschluss: 03:47PM GMT
Zeitraum:
01. Dez. 2021 - 01. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 20222,82002,82002,82003,15003,150084
30. Nov. 2022------
29. Nov. 20223,50003,50002,82003,16003,16003.308
28. Nov. 20223,14003,14003,14003,14003,1400-
25. Nov. 20222,82002,82002,82003,14003,1400235
24. Nov. 20223,40003,40002,88603,15003,15001.029
23. Nov. 20223,40003,40002,80003,15003,1500982
22. Nov. 20223,48003,48003,40003,15003,1500217
21. Nov. 20222,80002,80002,80003,15003,150040
18. Nov. 20223,48003,48002,86803,14003,14004.455
17. Nov. 20223,50003,50002,80003,14003,1400327
16. Nov. 20223,40003,40003,40003,37003,37004.117
15. Nov. 20222,80003,50002,80003,15003,1500300
14. Nov. 20222,87003,40002,87003,15003,15004.674
11. Nov. 20223,40004,48003,00003,15003,1500307.532
10. Nov. 20223,00003,98003,00003,49003,4900318
09. Nov. 20223,98003,98003,02003,50003,5000460
08. Nov. 20223,50003,50003,50003,50003,5000-
07. Nov. 20224,00004,00004,00003,50003,5000300
04. Nov. 20223,80003,80003,02003,49003,490013.024
03. Nov. 20223,68404,00003,00003,54003,540062.048
02. Nov. 20223,00003,84003,00003,49003,49001.168
01. Nov. 20223,90003,98003,90003,50003,500011.171
31. Okt. 20223,98003,98003,00003,79003,7900682
28. Okt. 20224,00004,00003,00003,50003,5000159
27. Okt. 20223,90004,00003,02003,50003,500035.955
26. Okt. 20223,60804,00003,60003,80003,8000349
25. Okt. 20223,40004,00003,00003,50003,50001.502
24. Okt. 20224,00004,00003,84003,50003,5000747
21. Okt. 20223,50003,50003,50003,50003,5000-
20. Okt. 20224,00004,00003,02003,50003,5000667
19. Okt. 20223,62004,00003,62003,50003,5000640
18. Okt. 20224,00004,00003,84003,51003,5100545
17. Okt. 20223,04003,04003,04003,51003,510052
14. Okt. 20224,00004,00003,04003,51003,5100255
13. Okt. 20224,00004,00003,84003,50003,500013.079
12. Okt. 20224,00004,00003,00003,50003,5000265
11. Okt. 20223,50004,00003,00003,50003,500033.617
10. Okt. 20224,00004,00003,00003,50003,50001.039
07. Okt. 20223,86004,00003,50003,75003,750010.160
06. Okt. 20224,00004,00003,51003,75003,750025.721
05. Okt. 20223,00003,75003,00003,50003,50005.231
04. Okt. 20223,50003,50003,40003,25003,250075.146
03. Okt. 20223,84003,84003,84003,75003,7500182
30. Sept. 20223,50004,00003,50003,75003,750072.124
29. Sept. 20223,50003,50003,50003,75003,750020.000
28. Sept. 20224,50004,50003,60003,75003,750030.233
27. Sept. 20224,44004,50003,50004,00004,00009.867
26. Sept. 20224,10004,10004,10004,10004,10003.737
23. Sept. 20224,50004,50004,09004,00004,0000300
22. Sept. 20224,50004,50004,50004,00004,000044
21. Sept. 20224,09004,09004,09004,00004,000048
20. Sept. 20223,84003,84003,84004,00004,0000142
16. Sept. 20223,78003,78003,78003,78003,7800-
15. Sept. 20223,78003,78003,78003,78003,7800-
14. Sept. 20223,82803,82803,82803,78003,780025.875
13. Sept. 20223,52004,03503,52003,78003,7800898
12. Sept. 20223,55103,55103,55103,83003,830024.874
09. Sept. 20224,01604,01604,01603,83003,830024.776
08. Sept. 20224,00004,14003,60003,87003,870037.556
07. Sept. 20223,83003,83003,83003,83003,8300-
06. Sept. 20224,48004,48004,09004,10004,10002.992
05. Sept. 20223,72004,48003,72004,10004,10002.630
02. Sept. 20224,48004,48004,48004,10004,100044
01. Sept. 20224,10004,10004,10004,10004,1000-
31. Aug. 20224,10004,10004,10004,10004,1000-
30. Aug. 20224,48004,48004,48004,10004,100078
26. Aug. 20224,11004,11004,11004,11004,1100-
25. Aug. 20224,11004,48004,11004,11004,110092
24. Aug. 20224,48004,48003,74004,11004,11001.349
23. Aug. 20223,72004,48003,72003,99003,9900585
22. Aug. 20224,48004,48004,29004,10004,10002.506
19. Aug. 20224,48004,48004,48004,15004,150044
18. Aug. 20224,15004,15004,15004,15004,1500-
17. Aug. 20224,48004,48004,31504,15004,1500587
16. Aug. 20224,28004,48004,00004,15004,150026.225
15. Aug. 20224,00004,48003,72004,15004,1500158.723
12. Aug. 20224,48004,48004,48004,24004,2400118
11. Aug. 20224,48004,48004,48004,24004,240044
10. Aug. 20224,28004,28004,00004,25004,250057.824
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-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...