Deutsche Märkte schließen in 6 Stunden 16 Minuten

Harvest Minerals Limited (HMI.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
2,0020-0,0480 (-2,34%)
Ab 9:48AM BST. Markt geöffnet.
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Aug. 20202,00002,00202,00002,00202,002062.463
03. Aug. 20202,05002,00202,00202,05002,0500146.354
31. Juli 20202,05002,08002,00202,05002,0500156.471
30. Juli 20202,05002,00202,00202,05002,050053.997
29. Juli 20202,05002,08502,00202,05002,0500160.166
28. Juli 20202,05002,08802,00202,05002,0500192.639
27. Juli 20202,05002,09802,00002,05002,0500266.751
24. Juli 20202,05002,09002,01002,05002,0500103.500
23. Juli 20202,20002,20002,00002,05002,0500764.343
22. Juli 20202,20002,35002,05602,20002,2000384.828
21. Juli 20202,20002,12502,05002,20002,2000310.190
20. Juli 2020------
17. Juli 20202,42502,45002,22002,35002,35001.542.357
16. Juli 20202,45002,40002,40002,42502,425025.000
15. Juli 20202,45002,50002,40002,45002,450073.976
14. Juli 20202,52502,45302,40002,45002,4500294.151
13. Juli 20202,52502,50002,41002,52502,5250597.914
10. Juli 20202,52502,52502,45002,52502,5250853.035
09. Juli 20203,05003,08002,40002,52502,52507.227.843
08. Juli 20203,05003,08003,02003,05003,0500122.359
07. Juli 20203,05003,08003,00003,05003,0500190.626
06. Juli 20203,05003,08003,02003,05003,0500361.720
03. Juli 20203,05003,06003,02003,05003,050028.548
02. Juli 20200,02900,03100,02930,03050,0305567.983
01. Juli 20202,90002,99002,92002,90002,9000102.220
30. Juni 20200,02950,02990,02900,02900,029091.324
29. Juni 20202,95003,10003,07002,95002,950061.688
26. Juni 20203,20003,07002,85002,95002,95001.082.943
25. Juni 20203,20003,02003,02003,20003,2000119.618
24. Juni 20203,20003,39003,07003,20003,2000312.209
23. Juni 20203,10003,31003,06003,20003,2000195.411
22. Juni 20203,10003,19003,03003,10003,1000553.069
19. Juni 20203,10003,14503,02503,10003,1000663.714
18. Juni 20203,10003,19003,05003,10003,1000349.441
17. Juni 20203,10003,20003,00403,10003,1000716.355
16. Juni 20203,10003,14002,80003,10003,1000187.965
15. Juni 20203,16903,18003,00003,10003,1000318.520
12. Juni 20203,15003,18003,10203,15003,15001.202.602
11. Juni 20203,25003,22003,00003,15003,15002.377.779
10. Juni 20203,80003,87003,10003,25003,25002.480.461
09. Juni 20203,80003,90003,62003,80003,80001.011.623
08. Juni 20203,70003,95003,60803,80003,80002.361.603
05. Juni 20203,57504,04803,45003,70003,700010.642.721
04. Juni 20202,85003,69002,80003,40003,40008.074.652
03. Juni 20202,90002,90002,75002,85002,8500469.530
02. Juni 20202,95002,95002,85002,90002,9000375.000
01. Juni 20202,95002,97002,97002,95002,950067.190
29. Mai 20202,95003,00002,90003,00003,000081.707
28. Mai 20202,95002,97002,90002,95002,9500134.978
27. Mai 20203,07503,04002,80002,95002,95001.138.473
26. Mai 20203,07503,05003,00003,07503,075069.722
22. Mai 20203,17503,14003,00003,07503,0750664.952
21. Mai 20203,17503,22003,10003,17503,1750385.527
20. Mai 20203,17503,10002,90003,17503,1750132.225
19. Mai 20203,17503,10003,10003,17503,175029.711
18. Mai 20203,17503,22003,10003,17503,1750164.890
15. Mai 20203,17503,23003,12003,17503,1750258.583
14. Mai 20203,17503,25003,12003,17503,1750406.853
13. Mai 20203,17503,25003,12003,17503,1750144.529
12. Mai 20203,17503,25003,12003,17503,175024.987
11. Mai 20203,25003,25003,10003,17503,1750735.150
07. Mai 20203,25003,25003,20003,25003,2500108.856
06. Mai 20203,25003,20503,20503,25003,250010.000
05. Mai 20203,25003,25003,20003,25003,250030.516
04. Mai 20203,07503,40002,96303,25003,25002.243.023
01. Mai 20203,00003,07002,86003,02503,02502.855.861
30. Apr. 20203,00003,08002,90003,00003,000048.911
29. Apr. 20203,12503,08003,00003,00003,0000190.316
28. Apr. 20203,10003,18003,00003,12503,1250524.682
27. Apr. 20203,35003,30003,03003,10003,10001.130.624
24. Apr. 20203,45003,40503,20003,30003,3000644.048
23. Apr. 20203,45003,66003,35003,45003,45006.188.998
22. Apr. 20203,05003,19403,09703,25003,2500449.813
21. Apr. 20203,35003,31003,05003,05003,0500194.489
20. Apr. 20203,35003,50003,30103,35003,3500534.356
17. Apr. 20203,05003,50003,10003,35003,35001.220.476
16. Apr. 20203,05003,10002,70003,10003,10002.170.179
15. Apr. 20203,15003,22002,90003,05003,0500265.759
14. Apr. 20202,65003,25002,60203,15003,15009.820.233
09. Apr. 20202,65002,62002,60002,65002,6500724.178
08. Apr. 20202,65002,65002,60002,65002,6500279.566
07. Apr. 20202,65002,70002,60002,70002,7000976.655
06. Apr. 20202,65002,69002,30002,65002,65001.581.575
03. Apr. 20202,65002,60202,60002,65002,650069.052
02. Apr. 20202,65002,70002,30002,65002,6500361.171
01. Apr. 20202,75002,74002,50002,65002,6500755.474
31. März 20202,80003,10002,30002,75002,75001.913.418
30. März 20202,62502,70002,30002,62502,6250211.554
27. März 20202,80002,70002,30002,62502,62501.050.187
26. März 20202,80002,60802,60802,80002,800082.689
25. März 20202,65002,70002,69002,80002,8000125.066
24. März 20202,65002,70002,50602,65002,650079.628
23. März 20202,70002,50802,37502,65002,6500200.838
20. März 20202,60002,85002,50802,70002,7000251.707
19. März 20202,60002,60002,60002,60002,6000-
18. März 20202,60002,70002,50002,60002,6000447.269
17. März 20202,60002,68002,50402,60002,6000628.407
16. März 20202,85002,70602,50002,60002,6000927.044
13. März 20202,52502,90002,54502,85002,85001.128.873
12. März 20203,05003,00202,50502,52502,5250850.867
*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