Deutsche Märkte öffnen in 21 Minuten

Empire Metals Limited (EEE.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
2,9000-0,1000 (-3,33%)
Börsenschluss: 4:29PM BST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 20213,00003,14502,80002,90002,90001.225.687
11. Juni 20213,05003,20002,80003,00003,00001.247.692
10. Juni 20213,05003,15002,90003,05003,0500645.296
09. Juni 20212,95003,21702,80003,05003,05001.405.822
08. Juni 20212,95003,10002,81502,95002,95001.966.474
07. Juni 20212,70003,10002,60002,95002,95004.819.417
04. Juni 20212,55002,60002,53302,70002,7000321.019
03. Juni 20212,55002,61302,53302,55002,5500605.065
02. Juni 20212,60002,60002,41002,55002,55001.747.196
01. Juni 20212,60002,80002,50002,60002,60001.967.570
28. Mai 20212,60002,63002,50002,60002,60001.015.702
27. Mai 20212,65002,65002,50002,60002,60001.235.989
26. Mai 20212,55002,87502,50002,65002,65002.611.960
25. Mai 20212,55002,69302,40002,42002,4200413.055
24. Mai 20212,50002,70002,40002,55002,55001.612.350
21. Mai 20212,40002,70002,30002,50002,50002.416.252
20. Mai 20212,95003,10002,36002,40002,40006.312.761
19. Mai 20213,00003,03002,64002,85002,85003.709.606
18. Mai 20213,00003,09002,82003,00003,00001.396.096
17. Mai 20212,90003,10002,80003,00003,00004.062.014
14. Mai 20212,95003,05002,80002,90002,9000784.243
13. Mai 20212,90003,05502,70002,95002,95003.658.736
12. Mai 20212,75002,90002,70002,85002,85001.296.670
11. Mai 20213,05003,21002,60802,75002,75004.025.612
10. Mai 20212,55003,09002,45003,05003,05004.187.527
07. Mai 20212,37502,70002,26002,55002,55002.912.178
06. Mai 20212,40002,42502,30002,37502,37502.070.820
05. Mai 20212,40002,50002,30002,50002,5000241.848
04. Mai 20212,40002,50002,30002,40002,4000801.336
30. Apr. 20212,45002,50002,30002,40002,40001.855.630
29. Apr. 20212,40002,80002,36002,45002,45002.684.927
28. Apr. 20212,40002,50002,30502,40002,40001.320.114
27. Apr. 20212,70002,60002,30002,40002,40003.876.640
26. Apr. 20212,60002,65002,50002,50002,5000645.070
23. Apr. 20212,65002,69502,50002,60002,60001.139.803
22. Apr. 20212,65002,71002,51002,65002,6500758.632
21. Apr. 20212,65002,69502,55002,65002,6500434.950
20. Apr. 20212,85002,94002,60002,65002,65001.591.860
19. Apr. 20212,90003,10002,72502,85002,85001.452.800
16. Apr. 20212,85003,09602,65002,90002,90002.947.122
15. Apr. 20213,00003,05102,73902,85002,85002.515.283
14. Apr. 20212,95003,10002,90003,00003,0000514.159
13. Apr. 20212,90003,16402,75002,95002,95002.381.048
12. Apr. 20213,00003,00002,83002,90002,90001.164.154
09. Apr. 20213,10003,10002,80002,95002,95001.139.036
08. Apr. 20212,95003,20002,87503,10003,10003.021.838
07. Apr. 20212,50003,00002,44002,85002,85002.108.947
06. Apr. 20212,45002,70002,37502,50002,5000746.802
01. Apr. 20212,40002,57402,34002,45002,45001.107.388
31. März 20212,40002,50002,28902,35002,35002.063.893
30. März 20212,50002,64002,33602,40002,40001.190.130
29. März 20212,50002,69002,30002,50002,50001.078.625
26. März 20212,50002,69002,37002,50002,50002.243.049
25. März 20212,60002,58002,30902,40002,40006.739.003
24. März 20212,65002,79302,40002,50002,50004.792.236
23. März 20212,80003,00002,38002,65002,65004.348.168
22. März 20212,90002,94502,64502,80002,80003.120.789
19. März 20212,90003,16002,71002,90002,90001.228.009
18. März 20212,80003,00002,80003,00003,00002.766.217
17. März 20212,90002,97402,55002,80002,80007.530.446
16. März 20213,15003,28002,80003,00003,00002.820.794
15. März 20213,00003,02502,60803,00003,00004.287.213
12. März 20213,15003,29302,90003,00003,00003.162.185
11. März 20213,05003,24402,91303,20003,20003.503.182
10. März 20213,00003,29302,90003,05003,05001.305.942
09. März 20213,00003,20002,80003,16003,16002.366.284
08. März 20213,10003,19502,76903,00003,00002.367.902
05. März 20213,15003,29302,80803,10003,10001.242.840
04. März 20213,35003,54003,08903,15003,15002.436.981
03. März 20213,25003,40003,12503,35003,35001.908.237
02. März 20213,10003,28702,91003,20003,20004.047.160
01. März 20213,20003,39303,10003,30003,30003.589.924
26. Feb. 20213,45003,49503,21103,20003,20002.796.548
25. Feb. 20213,35003,69703,20003,60003,60004.098.684
24. Feb. 20213,20003,40003,00003,35003,35003.240.000
23. Feb. 20213,35003,40002,90003,10003,10007.525.861
22. Feb. 20213,35003,69003,20003,50003,50003.517.830
19. Feb. 20213,70003,76003,15003,35003,35008.342.054
18. Feb. 20214,05004,20003,50003,70003,700014.407.770
17. Feb. 20213,90004,02003,63603,80003,80003.575.128
16. Feb. 20213,95004,10003,69703,90003,90003.989.500
15. Feb. 20213,65004,06003,65003,95003,95003.710.361
12. Feb. 20213,75003,89303,45003,65003,65002.667.598
11. Feb. 20213,65003,84003,50003,75003,7500977.912
10. Feb. 20213,80003,85003,51003,65003,65004.181.299
09. Feb. 20213,80003,99303,70003,80003,80001.904.583
08. Feb. 20213,75004,08803,60803,85003,85004.451.805
05. Feb. 20213,80004,00003,60003,80003,80002.905.279
04. Feb. 20213,55003,90003,35003,50003,50002.693.443
03. Feb. 20213,50003,78003,40003,70003,70002.692.459
02. Feb. 20213,45003,74003,40003,60003,60003.350.820
01. Feb. 20213,40003,79703,30003,45003,45009.411.933
29. Jan. 20213,90003,97003,62503,75003,75002.436.109
28. Jan. 20213,95004,10003,60003,90003,90005.165.517
27. Jan. 20214,20004,28003,81203,95003,95004.020.378
26. Jan. 20214,20004,26604,10504,20004,2000651.362
25. Jan. 20214,20004,29404,10004,20004,20001.831.208
22. Jan. 20214,35004,47004,12004,20004,20003.566.977
21. Jan. 20214,30004,70004,20004,35004,35006.776.540
20. Jan. 20214,15004,52004,10004,30004,30004.453.640
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...