EUA.L - Eurasia Mining Plc
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Juni 2023 | 2,7500 | 3,0000 | 2,7500 | 2,8750 | 2,8750 | 3.451.489 |
| 01. Juni 2023 | 2,7500 | 3,0000 | 2,5000 | 2,8750 | 2,8750 | 6.288.089 |
| 31. Mai 2023 | 2,7500 | 3,0000 | 2,5000 | 2,7500 | 2,7500 | 2.951.874 |
| 30. Mai 2023 | 2,7500 | 3,0000 | 2,5000 | 2,7500 | 2,7500 | 4.168.870 |
| 26. Mai 2023 | 2,7500 | 3,0000 | 2,5000 | 2,7500 | 2,7500 | 2.488.525 |
| 25. Mai 2023 | 2,3750 | 3,0000 | 2,3810 | 2,7500 | 2,7500 | 3.760.281 |
| 24. Mai 2023 | 2,2500 | 3,0000 | 2,1870 | 2,3750 | 2,3750 | 4.232.095 |
| 23. Mai 2023 | 2,3750 | 2,6320 | 2,0000 | 2,2500 | 2,2500 | 11.082.705 |
| 22. Mai 2023 | 2,7500 | 3,0000 | 2,5000 | 2,3750 | 2,3750 | 4.543.555 |
| 19. Mai 2023 | 2,7500 | 3,0000 | 2,5000 | 2,7500 | 2,7500 | 4.097.732 |
| 18. Mai 2023 | 2,6250 | 3,0000 | 2,5000 | 2,5600 | 2,5600 | 3.113.057 |
| 17. Mai 2023 | 2,5000 | 2,7500 | 2,2500 | 2,6250 | 2,6250 | 4.921.433 |
| 16. Mai 2023 | 2,6250 | 2,7500 | 2,4500 | 2,5000 | 2,5000 | 2.089.053 |
| 15. Mai 2023 | 2,8750 | 3,2500 | 2,5000 | 2,6250 | 2,6250 | 3.051.695 |
| 12. Mai 2023 | 2,7500 | 3,1900 | 2,2500 | 2,8750 | 2,8750 | 7.815.668 |
| 11. Mai 2023 | 2,7000 | 3,0000 | 2,3000 | 2,7500 | 2,7500 | 5.773.549 |
| 10. Mai 2023 | 2,6500 | 3,2500 | 1,8000 | 2,7500 | 2,7500 | 29.118.015 |
| 09. Mai 2023 | 3,0000 | 3,2500 | 2,4420 | 2,5400 | 2,5400 | 34.725.572 |
| 05. Mai 2023 | 3,1250 | 3,2800 | 2,9100 | 3,2800 | 3,2800 | 8.970.728 |
| 04. Mai 2023 | 3,3750 | 3,5000 | 3,0000 | 3,2000 | 3,2000 | 3.975.735 |
| 03. Mai 2023 | 3,5000 | 3,7500 | 3,2500 | 3,3750 | 3,3750 | 1.781.202 |
| 02. Mai 2023 | 3,5000 | 3,7500 | 3,0000 | 3,5000 | 3,5000 | 7.335.070 |
| 28. Apr. 2023 | 3,5000 | 3,7500 | 3,2500 | 3,5000 | 3,5000 | 4.723.904 |
| 27. Apr. 2023 | 3,5000 | 3,7500 | 3,2500 | 3,5000 | 3,5000 | 4.050.333 |
| 26. Apr. 2023 | 3,3750 | 3,7500 | 3,2500 | 3,5000 | 3,5000 | 5.069.251 |
| 25. Apr. 2023 | 3,5000 | 3,7500 | 3,2500 | 3,3750 | 3,3750 | 3.671.905 |
| 24. Apr. 2023 | 3,5000 | 3,7500 | 3,2500 | 3,5000 | 3,5000 | 1.810.674 |
| 21. Apr. 2023 | 3,5000 | 3,7500 | 3,2500 | 3,5000 | 3,5000 | 4.136.949 |
| 20. Apr. 2023 | 3,5000 | 3,7500 | 3,2500 | 3,5000 | 3,5000 | 4.558.304 |
| 19. Apr. 2023 | 3,5000 | 3,7500 | 3,2500 | 3,5000 | 3,5000 | 1.771.592 |
| 18. Apr. 2023 | 3,5000 | 3,7500 | 3,2500 | 3,5000 | 3,5000 | 3.146.175 |
| 17. Apr. 2023 | 3,5000 | 3,7500 | 3,2500 | 3,5000 | 3,5000 | 5.454.606 |
| 14. Apr. 2023 | 3,5000 | 3,6900 | 3,2500 | 3,5000 | 3,5000 | 5.681.926 |
| 13. Apr. 2023 | 3,5000 | 3,7500 | 3,2500 | 3,5000 | 3,5000 | 7.723.378 |
| 12. Apr. 2023 | 3,6250 | 3,7500 | 3,2500 | 3,5000 | 3,5000 | 9.325.390 |
| 11. Apr. 2023 | 3,6250 | 3,9250 | 3,2500 | 3,6250 | 3,6250 | 8.122.677 |
| 06. Apr. 2023 | 3,3750 | 3,7500 | 3,2500 | 3,6000 | 3,6000 | 20.339.962 |
| 05. Apr. 2023 | 3,3750 | 3,7500 | 3,2500 | 3,3750 | 3,3750 | 5.797.190 |
| 04. Apr. 2023 | 3,6250 | 3,7500 | 3,2500 | 3,3750 | 3,3750 | 6.950.377 |
| 03. Apr. 2023 | 3,6250 | 3,7500 | 3,4550 | 3,6250 | 3,6250 | 3.481.347 |
| 31. März 2023 | 3,6250 | 3,8750 | 3,4100 | 3,7000 | 3,7000 | 4.864.629 |
| 30. März 2023 | 3,5000 | 3,7400 | 3,3210 | 3,6250 | 3,6250 | 3.620.708 |
| 29. März 2023 | 3,5000 | 3,7500 | 3,2500 | 3,5000 | 3,5000 | 4.669.397 |
| 28. März 2023 | 3,6250 | 3,7500 | 3,4100 | 3,6250 | 3,6250 | 5.180.746 |
| 27. März 2023 | 3,7500 | 4,0000 | 3,5000 | 3,6800 | 3,6800 | 2.926.173 |
| 24. März 2023 | 3,7500 | 4,0000 | 3,5000 | 3,7500 | 3,7500 | 3.828.548 |
| 23. März 2023 | 3,7500 | 4,0000 | 3,5000 | 3,7500 | 3,7500 | 867.334 |
| 22. März 2023 | 3,7500 | 4,0000 | 3,5000 | 3,7500 | 3,7500 | 1.645.308 |
| 21. März 2023 | 3,8750 | 4,2500 | 3,5000 | 3,5000 | 3,5000 | 1.152.309 |
| 20. März 2023 | 3,8750 | 4,0000 | 3,7500 | 3,7500 | 3,7500 | 1.705.833 |
| 17. März 2023 | 3,7500 | 4,0000 | 3,5000 | 3,8750 | 3,8750 | 1.496.921 |
| 16. März 2023 | 3,8750 | 4,0000 | 3,5000 | 3,7500 | 3,7500 | 2.023.100 |
| 15. März 2023 | 3,7500 | 4,2500 | 3,5000 | 3,8750 | 3,8750 | 2.663.682 |
| 14. März 2023 | 3,7500 | 4,0000 | 3,5000 | 3,7500 | 3,7500 | 1.298.477 |
| 13. März 2023 | 3,8750 | 4,2500 | 3,5000 | 3,7500 | 3,7500 | 2.007.131 |
| 10. März 2023 | 4,0000 | 4,2500 | 3,5000 | 3,8750 | 3,8750 | 2.054.772 |
| 09. März 2023 | 4,1250 | 4,2500 | 3,7000 | 4,0000 | 4,0000 | 2.152.966 |
| 08. März 2023 | 3,7500 | 4,2500 | 3,7500 | 4,1250 | 4,1250 | 2.752.249 |
| 07. März 2023 | 4,0000 | 4,3900 | 3,8600 | 3,7500 | 3,7500 | 4.513.362 |
| 06. März 2023 | 3,6250 | 4,5000 | 3,5000 | 4,0000 | 4,0000 | 15.808.436 |
| 03. März 2023 | 3,5000 | 3,7500 | 3,3550 | 3,6250 | 3,6250 | 4.211.310 |
| 02. März 2023 | 3,5000 | 3,7500 | 3,2500 | 3,5000 | 3,5000 | 3.577.223 |
| 01. März 2023 | 3,6250 | 3,7500 | 3,2500 | 3,5000 | 3,5000 | 4.265.385 |
| 28. Feb. 2023 | 3,7500 | 4,0000 | 3,5000 | 3,6250 | 3,6250 | 4.287.684 |
| 27. Feb. 2023 | 3,7500 | 4,0000 | 3,5000 | 3,7500 | 3,7500 | 1.373.065 |
| 24. Feb. 2023 | 3,6250 | 4,0000 | 3,5000 | 3,7500 | 3,7500 | 3.000.033 |
| 23. Feb. 2023 | 3,7500 | 3,7500 | 3,5000 | 3,7000 | 3,7000 | 2.896.176 |
| 22. Feb. 2023 | 3,7500 | 4,0000 | 3,5000 | 3,7500 | 3,7500 | 5.252.453 |
| 21. Feb. 2023 | 4,0000 | 4,0000 | 3,5000 | 3,7500 | 3,7500 | 3.660.410 |
| 20. Feb. 2023 | 4,0000 | 4,2500 | 3,7500 | 3,7500 | 3,7500 | 2.823.167 |
| 17. Feb. 2023 | 4,0000 | 4,2500 | 3,7500 | 3,7800 | 3,7800 | 2.921.390 |
| 16. Feb. 2023 | 3,8750 | 4,2500 | 3,5000 | 4,0000 | 4,0000 | 4.661.775 |
| 15. Feb. 2023 | 4,0000 | 4,0000 | 3,7500 | 3,8750 | 3,8750 | 2.143.667 |
| 14. Feb. 2023 | 4,0000 | 4,2500 | 3,7500 | 4,0000 | 4,0000 | 3.618.814 |
| 13. Feb. 2023 | 4,0000 | 4,2500 | 3,7500 | 4,0000 | 4,0000 | 3.569.369 |
| 10. Feb. 2023 | 4,0000 | 4,2500 | 3,7500 | 4,0000 | 4,0000 | 5.951.977 |
| 09. Feb. 2023 | 4,0000 | 4,5000 | 3,7500 | 4,0000 | 4,0000 | 7.322.258 |
| 08. Feb. 2023 | 4,0000 | 4,5000 | 3,7500 | 4,0000 | 4,0000 | 4.946.032 |
| 07. Feb. 2023 | 4,0000 | 4,2500 | 3,7500 | 4,0000 | 4,0000 | 4.693.351 |
| 06. Feb. 2023 | 4,0000 | 4,2500 | 3,7500 | 4,0000 | 4,0000 | 3.276.215 |
| 03. Feb. 2023 | 4,0000 | 4,2500 | 3,7500 | 4,0000 | 4,0000 | 3.134.051 |
| 02. Feb. 2023 | 4,0000 | 4,2500 | 3,7500 | 4,1250 | 4,1250 | 4.778.812 |
| 01. Feb. 2023 | 4,0000 | 4,3500 | 3,8800 | 4,1000 | 4,1000 | 8.409.686 |
| 31. Jan. 2023 | 4,0000 | 4,2500 | 3,7500 | 4,0000 | 4,0000 | 3.774.167 |
| 30. Jan. 2023 | 4,2500 | 4,5000 | 3,9150 | 4,1000 | 4,1000 | 3.699.591 |
| 27. Jan. 2023 | 4,1250 | 4,3360 | 3,9970 | 4,3360 | 4,3360 | 5.734.058 |
| 26. Jan. 2023 | 4,0000 | 4,2500 | 4,0000 | 4,1250 | 4,1250 | 6.146.293 |
| 25. Jan. 2023 | 4,1250 | 4,5000 | 3,6670 | 4,1250 | 4,1250 | 8.016.355 |
| 24. Jan. 2023 | 3,6250 | 5,5000 | 3,5000 | 3,9000 | 3,9000 | 89.797.648 |
| 23. Jan. 2023 | 3,7500 | 3,8370 | 3,5000 | 3,6250 | 3,6250 | 5.919.647 |
| 20. Jan. 2023 | 4,0000 | 4,0000 | 3,6670 | 3,8000 | 3,8000 | 4.009.180 |
| 19. Jan. 2023 | 3,7500 | 4,2500 | 3,6100 | 4,0000 | 4,0000 | 7.501.804 |
| 18. Jan. 2023 | 4,0000 | 4,0490 | 3,5800 | 3,7500 | 3,7500 | 10.957.231 |
| 17. Jan. 2023 | 3,8750 | 4,2500 | 3,7500 | 4,0000 | 4,0000 | 3.580.731 |
| 16. Jan. 2023 | 4,1250 | 4,2500 | 3,7500 | 4,0000 | 4,0000 | 5.228.064 |
| 13. Jan. 2023 | 4,0000 | 4,2500 | 3,9200 | 4,1250 | 4,1250 | 4.563.957 |
| 12. Jan. 2023 | 4,2500 | 4,5000 | 3,7500 | 4,2500 | 4,2500 | 4.674.165 |
| 11. Jan. 2023 | 4,2500 | 4,5000 | 3,5000 | 4,2500 | 4,2500 | 4.087.053 |
| 10. Jan. 2023 | 4,2500 | 4,5000 | 3,8700 | 4,2500 | 4,2500 | 5.600.816 |
| 09. Jan. 2023 | 4,2500 | 4,5000 | 3,5000 | 4,2500 | 4,2500 | 3.916.890 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
