Marchés français ouverture 2 h 34 min

Aminex PLC (AEX.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
1,4500+0,1000 (+7,41 %)
À la clôture : 04:29PM BST
Durée:
13 mai 2023 - 13 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 20241,37501,52301,30001,45001,450016 225 343
09 mai 20241,42501,45001,26501,35001,35008 461 849
08 mai 20241,40001,50001,35001,42501,425020 516 760
07 mai 20241,30001,44701,20001,40001,400018 957 307
03 mai 20241,22501,34701,20001,28001,28009 189 835
02 mai 20241,22501,24501,16101,22501,22503 943 694
01 mai 20241,17501,25001,15001,22501,22502 710 154
30 avr. 20241,20001,25001,15001,17501,17508 275 914
29 avr. 20241,17501,32501,15001,20001,200016 334 318
26 avr. 20241,20001,25001,10001,15001,15006 835 671
25 avr. 20241,12501,25001,05001,20001,200010 808 545
24 avr. 20241,12501,20001,05001,12501,12504 930 658
23 avr. 20241,10001,20401,05001,12501,125012 665 334
22 avr. 20241,05001,15001,00001,10001,10005 964 629
19 avr. 20241,10001,10000,98101,07501,07508 552 824
18 avr. 20241,15001,18000,95001,12501,125024 757 846
17 avr. 20240,80001,20000,83801,17501,175056 883 790
16 avr. 20240,80000,80000,75800,80000,80003 889 824
15 avr. 20240,80000,79900,79100,80000,8000286 893
12 avr. 20240,80000,85000,77300,80000,80004 553 163
11 avr. 20240,80000,82000,75000,80000,80002 453 433
10 avr. 20240,80000,83000,77500,80000,80002 950 062
09 avr. 20240,77500,90000,75000,80000,80009 229 098
08 avr. 20240,77500,85000,75000,77500,77503 919 283
05 avr. 20240,77500,80000,75600,77500,77506 454 774
04 avr. 20240,80000,80000,75000,77500,77509 559 702
03 avr. 20240,77500,85000,75100,80000,80005 546 350
02 avr. 20240,85000,90000,74300,78000,780010 626 290
28 mars 20240,90000,95000,84800,85000,85003 674 301
27 mars 20240,87500,92500,85300,90000,90002 341 749
26 mars 20240,85000,95000,82200,87500,87502 652 259
25 mars 20240,82500,90000,80800,85000,85001 746 517
22 mars 20240,87500,88000,82200,82500,82501 677 360
21 mars 20240,90000,89500,82800,87500,87504 352 437
20 mars 20240,90000,95000,86500,90000,90001 928 839
19 mars 20240,90000,95000,85000,90000,90003 070 735
18 mars 20240,90000,95000,88500,90000,90002 772 162
15 mars 20240,90000,92000,85000,90000,90003 326 068
14 mars 20240,90000,95000,87100,90000,90001 840 227
13 mars 20240,90000,94500,87300,90000,90001 877 162
12 mars 20240,90000,95000,85000,90000,90001 749 190
11 mars 20240,90000,95000,85000,90000,90001 881 968
08 mars 20240,85000,94500,82100,90000,90009 552 848
07 mars 20240,87500,94000,80000,85000,85003 911 060
06 mars 20240,87500,88000,80000,87500,87503 259 391
05 mars 20240,90000,96600,85000,85000,85003 969 243
04 mars 20240,90000,95000,86800,90000,90008 384 560
01 mars 20240,87500,95000,85000,88000,88007 726 892
29 févr. 20240,82501,00000,75000,87500,875046 404 479
28 févr. 20240,72500,72300,70000,72500,7250371 213
27 févr. 20240,72500,75000,70000,72000,72003 564 008
26 févr. 20240,72500,74000,70000,72500,72504 593 005
23 févr. 20240,72500,75000,70000,72500,72502 285 676
22 févr. 20240,72500,75000,70000,72500,72502 828 034
21 févr. 20240,72500,74500,71100,72500,72501 548 119
20 févr. 20240,80000,77000,71000,72500,72506 431 128
19 févr. 20240,80000,81700,75000,80000,80003 933 824
16 févr. 20240,80000,81700,76500,80000,8000488 232
15 févr. 20240,80000,81700,75500,80000,8000160 631
14 févr. 20240,75000,81700,74500,80000,80001 591 402
13 févr. 20240,75000,79000,74000,75000,75002 246 911
12 févr. 20240,80000,83000,72600,75000,75007 496 014
09 févr. 20240,80000,83500,75000,80000,80001 622 990
08 févr. 20240,85000,85000,76000,80000,80003 984 333
07 févr. 20240,85000,84400,80700,85000,85001 450 543
06 févr. 20240,85000,90000,80000,85000,85001 991 867
05 févr. 20240,85000,87900,81500,85000,85003 319 651
02 févr. 20240,85000,90000,80000,85000,85001 291 706
01 févr. 20240,85000,90000,82000,85000,85003 512 014
31 janv. 20240,80000,87500,77700,85000,85002 623 102
30 janv. 20240,77500,85000,76000,80000,80005 005 379
29 janv. 20240,82500,83500,76000,77500,77504 750 680
26 janv. 20240,82500,85000,75000,82500,82504 627 929
25 janv. 20240,82500,84000,80000,82500,82501 347 900
24 janv. 20240,85000,85800,80500,82500,82502 387 854
23 janv. 20240,87500,90000,83000,85000,8500646 988
22 janv. 20240,87500,86000,85000,87500,8750464 865
19 janv. 20240,87500,86000,84900,87500,87503 256 612
18 janv. 20240,87500,90000,85100,87500,8750168 034
17 janv. 20240,87500,90000,85000,87500,87501 482 037
16 janv. 20240,87500,90000,85000,87500,87501 915 683
15 janv. 20240,86100,89900,85700,87500,87505 173 452
12 janv. 20240,90000,91400,85000,90000,90006 620 658
11 janv. 20240,90000,95000,85000,90000,90008 478 766
10 janv. 20240,82501,25000,82500,90000,900051 542 786
09 janv. 20240,90000,84000,80000,82500,82506 477 512
08 janv. 20240,90000,94000,85600,90000,900011 395 528
05 janv. 20240,92500,95000,91000,90000,9000850 710
04 janv. 20240,92500,95000,90000,92500,9250712 854
03 janv. 20240,85000,90000,80000,92500,92501 341 840
02 janv. 20240,77500,90000,77500,85000,85002 126 134
29 déc. 20230,77500,80000,77500,77500,77501 498 899
28 déc. 20230,77500,81000,75000,77500,77502 136 058
27 déc. 20230,80000,81000,75100,77500,77504 187 348
22 déc. 20230,80000,81000,76000,80000,80001 061 612
21 déc. 20230,80000,81500,75000,80000,80003 207 582
20 déc. 20230,85000,89000,75300,80000,80007 720 208
19 déc. 20230,90000,95000,80000,85000,85003 452 815
18 déc. 20230,90000,95000,85000,90000,90001 584 844
15 déc. 20230,90000,95000,85000,90000,90001 864 670
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...