HMI.L - Harvest Minerals Limited

LSE - LSE Verzögerter Preis. Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Jan. 20204,07504,07504,00004,07504,0750576.938
21. Jan. 20204,07504,05004,00204,07504,075064.189
20. Jan. 20204,07504,07004,00004,07504,0750263.728
17. Jan. 20204,07504,07004,00004,07504,0750155.464
16. Jan. 20204,10004,10004,00004,07504,07502.032.622
15. Jan. 20203,77504,44003,87504,10004,10005.487.892
14. Jan. 20203,52503,92503,42703,77503,7750670.963
13. Jan. 20203,52503,70003,52003,52503,525029.338
10. Jan. 20203,62503,67503,52003,47503,4750238.995
09. Jan. 20203,62503,73503,70003,62503,6250122.277
08. Jan. 20203,62503,70003,51003,62503,6250497.000
07. Jan. 20203,62503,73003,51003,62503,625017.628
06. Jan. 20203,62503,73503,51003,62503,625079.046
03. Jan. 20203,62503,75003,50003,62503,6250653.804
02. Jan. 20203,90003,90003,56003,62503,6250522.266
31. Dez. 20194,05004,07003,81003,90003,90001.266.157
30. Dez. 20193,80004,09703,60404,05004,05001.370.423
27. Dez. 20193,85003,85003,50003,75003,75001.283.184
24. Dez. 20193,85003,85003,85003,85003,850012.858
23. Dez. 20193,90003,89003,60003,85003,85001.543.403
20. Dez. 20194,10004,10003,80003,90003,9000650.057
19. Dez. 20194,15004,14003,80004,10004,1000360.781
18. Dez. 20194,15004,24004,24004,15004,150089.080
17. Dez. 20194,17504,01004,01004,15004,150021.681
16. Dez. 20194,17504,24004,01004,17504,175072.903
13. Dez. 20194,12504,25004,01004,17504,1750534.143
12. Dez. 20194,12504,15004,00304,12504,125098.418
11. Dez. 20194,12504,15004,00004,12504,1250124.563
10. Dez. 20194,12504,18504,00004,12504,1250355.556
09. Dez. 20194,17504,19004,10204,12504,1250207.944
06. Dez. 20194,32504,35004,09404,17504,1750510.496
05. Dez. 20194,40004,44004,25004,32504,32501.052.037
04. Dez. 20194,50004,45004,30004,40004,4000441.406
03. Dez. 20194,20004,75004,11104,50004,50001.431.489
02. Dez. 20194,40004,80004,10004,20004,20006.099.998
29. Nov. 20194,50004,34504,10004,40004,4000372.981
28. Nov. 20194,50004,64504,32004,50004,500053.971
27. Nov. 20194,50004,35004,35004,50004,5000108.108
26. Nov. 20194,50004,64504,35004,50004,500059.241
25. Nov. 20194,50004,35004,35004,50004,5000133.529
22. Nov. 20194,47504,61004,35004,50004,5000342.819
21. Nov. 20194,47504,59504,59504,47504,475025.000
20. Nov. 20194,52504,35004,35004,47504,4750135.516
19. Nov. 20194,52504,65004,42504,52504,5250102.064
18. Nov. 20194,52504,65004,42504,52504,525023.226
15. Nov. 20194,52504,42504,34504,52504,5250233.516
14. Nov. 20194,52504,72804,42504,52504,5250131.797
13. Nov. 20194,52504,67504,67504,52504,525010.887
12. Nov. 20194,52504,35004,35004,52504,52502.000
11. Nov. 20194,50004,60004,34404,52504,5250255.901
08. Nov. 20194,50004,60004,60004,50004,50001.500
07. Nov. 20194,37504,50004,26204,50004,5000326.253
06. Nov. 20194,62504,51304,30004,37504,3750181.060
05. Nov. 20194,75004,79004,42904,62504,625044.742
04. Nov. 20194,30004,87504,35004,75004,7500676.733
01. Nov. 20194,45004,58504,20004,30004,3000696.278
31. Okt. 20194,45004,57004,32004,45004,4500303.836
30. Okt. 20194,45004,49004,30904,45004,450071.231
29. Okt. 20194,45004,50004,30304,45004,4500145.767
28. Okt. 20194,45004,60004,30904,45004,4500191.483
25. Okt. 20194,55004,60004,35004,45004,4500489.852
24. Okt. 20194,55004,59704,50304,55004,550075.449
23. Okt. 20194,20004,67304,27504,55004,5500978.734
22. Okt. 20194,15004,29004,12504,20004,2000306.495
21. Okt. 20194,40004,34004,00004,15004,1500569.006
18. Okt. 20194,40004,30004,18504,40004,4000120.966
17. Okt. 20194,40004,42004,30004,40004,4000142.386
16. Okt. 20194,40004,37004,20004,40004,4000402.779
15. Okt. 20194,60004,48004,30004,40004,4000844.481
14. Okt. 20194,60004,55004,40004,60004,600055.805
11. Okt. 20194,60004,55004,50004,60004,6000185.934
10. Okt. 20194,55004,55004,30004,60004,6000774.332
09. Okt. 20195,00004,82504,42504,55004,55001.232.563
08. Okt. 20194,90005,15004,82505,00005,0000364.143
07. Okt. 20194,60004,97504,72504,90004,90001.653.981
04. Okt. 20194,65004,79004,35004,60004,60001.336.239
03. Okt. 20194,70004,75804,50004,65004,6500493.662
02. Okt. 20194,90004,83004,50004,70004,7000430.920
01. Okt. 20194,90004,94004,80204,90004,9000330.973
30. Sept. 20194,90004,98004,80004,90004,9000292.539
27. Sept. 20194,90004,95004,70004,90004,9000944.427
26. Sept. 20195,05005,00004,82504,90004,9000417.527
25. Sept. 20195,20005,20004,85005,05005,0500687.865
24. Sept. 20195,35005,37505,12005,20005,2000644.680
23. Sept. 20195,10005,48004,90005,35005,35001.395.771
20. Sept. 20194,80005,09004,90005,00005,0000666.505
19. Sept. 20194,65004,95004,55004,80004,8000840.720
18. Sept. 20194,55004,69004,40004,65004,6500668.018
17. Sept. 20194,55004,64004,40004,55004,5500231.603
16. Sept. 20194,55004,65004,42004,55004,550095.086
13. Sept. 20194,65004,80004,35004,55004,55001.210.924
12. Sept. 20194,12504,80004,12004,65004,65001.830.409
11. Sept. 20194,30004,24004,12004,12504,1250258.875
10. Sept. 20194,35004,40004,24004,30004,3000126.504
09. Sept. 20194,35004,37504,30704,35004,3500149.329
06. Sept. 20194,35004,37504,30704,35004,3500127.987
05. Sept. 20194,40004,35004,30004,35004,3500252.636
04. Sept. 20194,45004,38504,25004,40004,4000787.013
03. Sept. 20194,50004,50004,31504,45004,4500208.529
02. Sept. 20194,55004,57004,40004,50004,5000136.634
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen