POG.L - Petropavlovsk PLC

LSE - LSE Verzögerter Preis. Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Feb. 202018,2218,2618,1018,2018,2010.603.841
19. Feb. 202017,9018,5017,6118,0818,0854.282.502
18. Feb. 202017,4617,9617,2217,9017,9017.297.505
17. Feb. 202016,8017,4416,7117,3617,369.976.031
14. Feb. 202017,0017,0016,5616,8016,8013.597.483
13. Feb. 202015,9017,2215,8816,9016,9033.743.885
12. Feb. 202016,1617,4915,5215,8415,8427.059.518
11. Feb. 202017,1017,4016,1016,1216,1220.332.817
10. Feb. 202017,4017,4217,2617,4017,409.865.053
07. Feb. 202017,3017,5017,2417,2417,249.471.714
06. Feb. 202017,0017,5616,6617,4017,4012.196.624
05. Feb. 202017,5417,6717,0617,1017,1019.014.766
04. Feb. 202018,0018,4417,3817,5417,5422.320.128
03. Feb. 202018,1418,7218,0718,3818,3813.018.999
31. Jan. 202018,4018,5018,0018,1818,1811.494.152
30. Jan. 202017,2018,8017,0518,5018,5025.998.507
29. Jan. 202018,5618,5617,1017,3817,3821.886.159
28. Jan. 202017,4019,0617,1018,0818,0835.245.938
27. Jan. 202016,9817,5416,8917,1417,1423.386.761
24. Jan. 202015,5017,1415,3016,8616,8671.417.077
23. Jan. 202013,5015,5013,3215,4815,4866.507.344
22. Jan. 202013,0213,2012,9413,2013,2030.367.666
21. Jan. 202012,9413,0012,8212,9812,989.862.279
20. Jan. 202013,0013,1412,8412,9412,943.353.042
17. Jan. 202012,6613,0012,5012,8012,8021.301.087
16. Jan. 202012,3012,6612,3012,6612,665.571.273
15. Jan. 202012,4212,6412,4212,4612,466.892.228
14. Jan. 202012,6012,6012,3612,4212,424.327.055
13. Jan. 202012,1012,7211,5112,4012,407.965.231
10. Jan. 202012,7012,7211,5112,1212,129.746.902
09. Jan. 202012,9013,0712,6912,7012,705.152.689
08. Jan. 202013,0013,0412,6712,8812,888.477.436
07. Jan. 202013,2013,2012,7212,9212,9215.012.589
06. Jan. 202013,0013,1612,7012,7012,709.677.770
03. Jan. 202013,0013,0012,7012,8012,808.461.569
02. Jan. 202013,0013,0012,6412,7012,703.569.448
31. Dez. 201912,6212,9812,6212,7412,743.688.625
30. Dez. 201912,7413,0012,5712,6612,6662.019.153
27. Dez. 201912,4012,6612,3212,6212,623.368.866
24. Dez. 201912,3012,6212,2812,4012,403.901.845
23. Dez. 201912,6212,6212,3212,3212,324.722.331
20. Dez. 201912,8413,1612,4512,5612,5610.495.789
19. Dez. 201913,2413,2913,0813,0813,086.796.300
18. Dez. 201913,3013,4213,1213,1413,148.044.986
17. Dez. 201913,0813,2213,0013,1613,166.333.749
16. Dez. 201912,9213,0612,8513,0613,068.580.847
13. Dez. 201912,9012,9812,8212,9612,9610.693.583
12. Dez. 201912,9013,0012,8413,0013,0010.237.484
11. Dez. 201912,3613,0212,0012,9012,9026.749.356
10. Dez. 201911,7212,1811,6912,0812,089.579.611
09. Dez. 201911,7011,7611,6411,6611,664.162.402
06. Dez. 201911,4411,7611,2211,7611,765.433.069
05. Dez. 201911,3211,7011,3211,5011,5015.659.685
04. Dez. 201911,1211,8811,1211,5611,568.001.033
03. Dez. 201911,2411,7011,0611,0611,0612.496.284
02. Dez. 201910,7012,0010,7011,2011,2024.478.389
29. Nov. 201910,6010,8310,5210,7010,705.439.656
28. Nov. 201910,2410,6210,2310,5210,522.184.849
27. Nov. 201910,1010,309,9510,2210,229.071.245
26. Nov. 201910,0210,029,929,989,982.759.607
25. Nov. 201910,2610,2810,0110,0610,062.444.416
22. Nov. 201910,1010,3010,0410,1610,163.204.330
21. Nov. 201910,0210,1410,0210,0610,061.746.386
20. Nov. 201910,0610,1810,0210,1610,161.259.964
19. Nov. 201910,2810,2810,0110,0810,082.178.317
18. Nov. 201910,2210,2210,0410,1610,161.157.124
15. Nov. 201910,1210,2510,1010,1010,103.481.241
14. Nov. 201910,0810,2910,0010,1210,121.965.749
13. Nov. 201910,0010,2810,0010,2010,201.885.517
12. Nov. 201910,1610,309,9810,2010,204.554.602
11. Nov. 201910,2610,3410,0610,1010,102.592.256
08. Nov. 201910,4810,5010,1210,2810,282.771.941
07. Nov. 201910,2610,5610,1810,4810,486.524.163
06. Nov. 20199,9410,389,9410,2810,28169.925.269
05. Nov. 20199,7510,069,759,909,90243.603.867
04. Nov. 201910,0010,159,819,959,957.794.883
01. Nov. 20199,8010,139,749,759,753.069.251
31. Okt. 20199,8810,189,8810,0610,061.606.905
30. Okt. 20199,7010,009,709,879,872.442.088
29. Okt. 20199,869,999,819,909,903.637.922
28. Okt. 20199,779,989,559,709,7011.699.676
25. Okt. 20199,759,879,559,779,7722.736.318
24. Okt. 20199,459,529,329,529,523.404.949
23. Okt. 20199,599,599,349,349,342.355.946
22. Okt. 20199,649,689,359,439,432.641.163
21. Okt. 20199,519,809,459,539,539.057.969
18. Okt. 20199,469,789,469,589,5839.568.432
17. Okt. 20199,509,689,429,659,655.901.415
16. Okt. 20199,509,799,509,689,68475.134
15. Okt. 20199,509,689,509,679,671.632.389
14. Okt. 201910,0610,069,599,599,591.200.768
11. Okt. 201910,0010,009,639,679,672.650.318
10. Okt. 20199,8010,049,809,959,951.948.639
09. Okt. 201910,0410,049,469,809,802.397.465
08. Okt. 20199,869,899,429,869,861.008.169
07. Okt. 20199,959,959,659,869,86639.814
04. Okt. 20199,909,909,519,869,861.585.941
03. Okt. 20199,799,809,509,809,801.367.074
02. Okt. 20199,609,929,609,809,801.093.914
01. Okt. 20199,429,709,419,609,6015.961.965
*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