Deutsche Märkte geschlossen

Polymetal International plc (POLY.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
1.763,50-117,50 (-6,25%)
Börsenschluss: 4:47PM BST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Sept. 20201.800,001.818,501.762,001.763,501.763,506.093.239
17. Sept. 202019,2619,3718,6518,8118,812.288.089
16. Sept. 202019,6719,6719,4219,5019,502.705.227
15. Sept. 202019,5819,6819,3619,5019,502.178.385
14. Sept. 202020,0920,0919,2019,3319,331.488.092
11. Sept. 20201.975,002.018,801.971,502.009,002.009,001.879.420
10. Sept. 20201.948,501.991,501.938,501.991,001.991,002.067.479
09. Sept. 20201.925,001.959,001.888,501.945,501.945,505.141.724
08. Sept. 20202.017,002.031,001.944,001.973,501.973,503.215.744
07. Sept. 20201.933,002.010,001.930,502.010,002.010,001.410.207
04. Sept. 20201.925,501.959,501.904,501.919,001.919,001.637.235
03. Sept. 20201.913,501.952,501.907,501.916,001.916,001.168.444
03. Sept. 202040 Dividende
02. Sept. 20202.079,002.079,001.953,001.963,001.923,001.481.587
01. Sept. 20202.084,002.085,002.030,002.032,001.990,591.895.521
28. Aug. 20201.966,502.036,001.956,002.028,001.986,682.467.048
27. Aug. 20201.987,502.017,001.940,001.940,001.900,471.609.570
26. Aug. 20201.972,501.980,001.923,471.980,001.939,651.419.024
25. Aug. 20201.964,501.987,121.947,001.952,001.912,22982.476
24. Aug. 20201.952,001.998,341.908,701.964,001.923,981.084.225
21. Aug. 20201.964,001.982,501.908,701.960,501.920,551.242.474
20. Aug. 20201.981,001.982,001.938,001.966,501.926,431.192.177
19. Aug. 20202.009,002.024,001.980,501.989,001.948,47926.815
18. Aug. 20202.045,002.059,002.011,002.011,001.970,021.004.229
17. Aug. 20201.966,502.038,001.966,502.034,001.992,551.747.785
14. Aug. 20201.999,002.007,001.968,921.977,001.936,711.097.267
13. Aug. 20201.988,501.995,001.951,001.995,001.954,351.729.765
12. Aug. 20201.900,001.986,501.897,501.986,501.946,024.192.025
11. Aug. 20201.970,501.990,001.916,501.931,501.892,142.069.729
10. Aug. 20202.012,002.037,002.001,002.013,001.971,981.193.777
07. Aug. 20201.997,502.050,001.997,502.012,001.971,001.636.330
06. Aug. 20202.036,002.050,002.002,002.005,001.964,142.055.686
05. Aug. 20202.006,002.051,021.997,502.050,002.008,233.198.578
04. Aug. 20201.942,001.955,001.883,001.927,501.888,226.013.688
03. Aug. 20201.916,001.941,501.893,501.937,501.898,021.198.247
31. Juli 20201.894,501.941,501.876,501.895,001.856,391.772.524
30. Juli 20201.959,001.959,001.868,501.876,501.838,261.637.870
29. Juli 20201.930,001.950,001.905,001.920,001.880,881.556.938
28. Juli 20201.929,501.948,501.864,501.900,501.861,772.589.666
27. Juli 20201.837,501.960,501.836,501.932,501.893,123.046.025
24. Juli 20201.792,001.825,501.766,501.805,001.768,221.914.621
23. Juli 20201.737,501.811,501.726,591.811,501.774,593.371.204
22. Juli 20201.678,501.736,001.678,501.707,001.672,223.128.501
21. Juli 20201.660,001.685,711.650,001.667,001.633,032.942.528
20. Juli 2020------
17. Juli 20201.597,501.614,001.583,501.614,001.581,111.574.315
16. Juli 20201.611,501.621,501.590,001.597,001.564,461.405.849
15. Juli 20201.596,001.627,001.587,531.608,001.575,231.954.077
14. Juli 20201.601,001.605,501.535,501.587,501.555,153.002.516
13. Juli 20201.617,001.639,001.601,501.613,001.580,132.769.647
10. Juli 20201.600,001.633,501.576,001.599,001.566,423.125.707
09. Juli 20201.598,001.621,001.586,001.602,001.569,362.070.416
08. Juli 20201.581,001.605,501.570,001.590,501.558,094.062.368
07. Juli 20201.580,001.601,001.560,001.601,001.568,381.926.957
06. Juli 20201.572,001.581,501.559,001.575,501.543,402.030.957
03. Juli 20201.580,001.583,001.550,501.569,001.537,031.105.082
02. Juli 20201.569,001.575,001.523,501.574,501.542,421.446.319
01. Juli 20201.610,001.617,501.560,501.560,501.528,702.744.483
30. Juni 20201.603,001.616,501.583,501.615,501.582,581.892.734
29. Juni 20201.555,501.595,501.555,001.589,501.557,111.365.961
26. Juni 20201.549,001.569,501.535,001.549,501.517,931.356.974
25. Juni 20201.609,501.609,501.535,001.540,001.508,621.261.837
24. Juni 20201.580,501.617,001.568,501.583,001.550,742.271.234
23. Juni 20201.535,001.579,001.530,001.575,001.542,912.636.676
22. Juni 20201.536,501.560,001.522,431.533,001.501,763.644.143
19. Juni 20201.481,001.530,001.481,001.530,001.498,824.161.253
18. Juni 20201.482,001.499,501.468,501.485,501.455,23950.474
17. Juni 20201.465,501.487,001.458,101.474,001.443,961.505.298
16. Juni 20201.485,001.495,501.447,001.464,001.434,171.709.499
15. Juni 20201.475,701.552,251.438,001.468,501.438,581.941.704
12. Juni 20201.518,001.528,501.485,001.525,001.493,932.029.471
11. Juni 20201.490,001.555,621.490,001.536,001.504,702.614.400
10. Juni 20201.492,001.504,001.456,501.504,001.473,353.220.310
09. Juni 20201.438,001.472,001.416,001.463,501.433,683.328.644
08. Juni 20201.429,501.438,131.400,501.428,501.399,392.038.606
05. Juni 20201.492,001.498,001.398,291.415,001.386,172.679.298
04. Juni 20201.504,501.531,001.483,001.497,001.466,502.349.167
03. Juni 20201.600,501.600,501.479,001.498,001.467,484.476.501
02. Juni 20201.626,501.639,001.600,501.603,501.570,831.085.437
01. Juni 20201.635,001.658,001.601,501.621,001.587,97810.888
29. Mai 20201.645,001.674,501.606,001.627,001.593,854.101.891
28. Mai 20201.651,501.679,401.627,551.648,501.614,912.379.712
27. Mai 20201.645,001.648,501.581,501.610,501.577,682.298.749
26. Mai 20201.739,501.739,501.654,501.654,501.620,791.539.964
22. Mai 20201.676,501.713,001.671,001.700,001.665,361.442.365
21. Mai 20201.720,501.734,001.679,501.691,501.657,031.501.971
20. Mai 20201.700,501.751,501.700,001.737,001.701,611.531.339
19. Mai 20201.738,001.751,501.667,501.711,001.676,142.516.034
18. Mai 20201.720,001.758,001.708,501.719,001.683,972.320.775
15. Mai 20201.616,001.719,401.616,001.685,001.650,662.796.405
14. Mai 20201.600,001.644,181.600,001.634,501.601,191.775.114
13. Mai 20201.602,501.648,001.599,001.642,501.609,032.217.580
12. Mai 20201.600,001.626,031.575,501.621,001.587,973.057.596
11. Mai 20201.651,501.669,001.640,001.658,001.624,211.871.740
07. Mai 20201.630,001.675,001.630,001.644,001.610,501.846.971
07. Mai 202034.397 Dividende
06. Mai 20201.626,001.700,001.626,001.670,501.602,761.217.720
05. Mai 20201.666,001.671,501.641,501.671,501.603,721.814.174
04. Mai 20201.620,501.660,501.605,501.644,501.577,821.591.238
01. Mai 20201.590,001.620,501.570,001.620,501.554,79807.425
*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