HMI.L - Harvest Minerals Limited

LSE - LSE Verzögerter Preis. Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Okt. 20194,12504,29004,12504,20004,2000306.495
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
30. Aug. 20194,55004,57004,57004,55004,550038.647
29. Aug. 20194,60004,57004,45004,55004,5500237.810
28. Aug. 20194,80004,70204,50204,60004,6000517.636
27. Aug. 20194,80004,98004,70004,80004,8000603.012
23. Aug. 20194,80004,82004,60004,80004,8000710.269
22. Aug. 20194,75004,81204,50004,80004,8000661.308
21. Aug. 20194,75004,75004,75004,75004,7500-
20. Aug. 20194,75004,70004,60004,75004,750021.598
19. Aug. 20194,75004,72004,60004,75004,7500174.402
16. Aug. 20194,75004,74004,60004,75004,7500158.399
15. Aug. 20194,75004,79004,61504,75004,750058.210
14. Aug. 20194,75004,80004,61504,75004,750092.012
13. Aug. 20194,70004,87004,62504,75004,7500173.308
12. Aug. 20194,65004,77004,50004,65004,6500925.922
09. Aug. 20194,65004,65004,50004,65004,650039.733
08. Aug. 20194,65004,77904,50004,65004,6500311.654
07. Aug. 20194,85004,70004,50004,60004,6000769.728
06. Aug. 20194,90004,82004,70004,85004,8500132.033
05. Aug. 20194,90004,82504,65004,90004,9000201.099
02. Aug. 20194,90004,82504,70004,90004,9000368.546
01. Aug. 20194,95004,94004,90004,90004,9000108.810
31. Juli 20195,15005,15004,90004,95004,9500667.770
30. Juli 20194,90005,29004,90005,15005,15001.704.324
29. Juli 20194,90004,94004,80004,90004,90002.056.963
26. Juli 20194,74805,15004,63004,90004,90001.283.882
25. Juli 20194,97005,12004,62504,70004,70001.562.126
24. Juli 20194,61005,47004,60004,90004,90005.756.347
23. Juli 20194,75804,83804,60004,65004,65002.266.057
22. Juli 20194,88504,89404,65004,70004,7000994.616
19. Juli 20194,70004,79404,65004,70004,7000247.809
18. Juli 20194,92504,92504,80004,80004,8000300.214
17. Juli 20195,13605,13604,85004,95004,9500438.439
16. Juli 20195,15005,15005,00005,10005,100054.154
15. Juli 20195,05005,19505,05005,15005,1500184.406
12. Juli 20195,39005,39005,05005,15005,1500458.233
11. Juli 20195,40005,40005,15005,40005,4000223.539
10. Juli 20195,20405,40005,20405,40005,4000195.276
09. Juli 20195,35005,40005,20405,40005,4000122.454
08. Juli 20195,50305,65005,15005,40005,4000538.279
05. Juli 20195,60005,74005,50005,70005,7000418.066
04. Juli 20195,45005,60005,30005,55005,5500261.669
03. Juli 20195,52005,60105,37505,55005,5500587.045
02. Juli 20195,70305,79005,40005,60005,6000538.160
01. Juli 20195,70305,80005,70305,85005,8500181.599
28. Juni 20195,70305,80005,70305,85005,8500466.308
27. Juni 20195,70305,80005,70305,85005,850040.580
26. Juni 20195,80205,86005,70305,85005,8500323.856
25. Juni 20195,80006,00005,80005,90005,9000161.505
24. Juni 20196,25006,40005,90006,05006,05001.117.763
21. Juni 20195,79706,39005,65006,15006,15002.360.793
20. Juni 20195,60005,80005,60005,65005,65002.789.656
19. Juni 20195,60005,60005,59005,60005,6000108.870
18. Juni 20195,50005,55005,50005,60005,6000272.874
17. Juni 2019------
14. Juni 20195,50005,56005,40005,60005,6000635.531
13. Juni 20195,60005,60005,50005,60005,6000132.668
12. Juni 20195,63005,63005,60005,75005,750058.149
11. Juni 20195,60005,60005,60005,75005,750025.102
10. Juni 20195,72505,72505,60005,75005,7500215.815
07. Juni 20195,60005,75005,60005,75005,7500204.179
06. Juni 20195,80005,82005,60005,75005,75001.173.842
05. Juni 20195,84005,84005,80005,85005,850077.019
04. Juni 20195,90005,98005,71405,85005,8500395.906
*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