La bourse est fermée

Great Southern Copper PLC (GSCU.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
1,90000,0000 (0,00 %)
À la clôture : 03:40PM GMT
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 20241,90002,00001,80001,90001,900021 001
27 mars 20241,90001,90001,90001,90001,9000-
26 mars 20241,90002,08001,81101,90001,900048 724
25 mars 20242,35002,50001,80001,90001,9000555 049
22 mars 20242,40002,46002,30202,35002,350024 414
21 mars 20242,40002,40002,40002,40002,4000-
20 mars 20242,40002,47502,47502,40002,4000100 107
19 mars 20242,50002,59002,40002,40002,400068 901
18 mars 20242,50002,60002,60002,50002,5000362
15 mars 20242,50002,42002,42002,50002,500047 923
14 mars 20242,60002,84002,40002,42002,420028 640
13 mars 20242,70002,90002,30002,60002,6000559 078
12 mars 20242,70002,58002,58002,70002,700012 387
11 mars 20242,70002,58002,58002,70002,7000164 036
08 mars 20242,70002,58002,50002,70002,70002 948 129
07 mars 20242,70002,58002,50002,70002,700077 722
06 mars 20242,70002,70002,70002,70002,7000-
05 mars 20242,70002,58002,42002,70002,700049 901
04 mars 20242,70002,70002,70002,70002,7000-
01 mars 20242,70002,50202,50202,70002,700075 000
29 févr. 20242,70002,90002,50002,90002,9000219 073
28 févr. 20242,65002,85002,50202,70002,700054 722
27 févr. 20242,55002,90002,65002,65002,6500100 988
26 févr. 20242,70002,88002,40002,88002,8800456 747
23 févr. 20242,70002,70002,70002,70002,7000-
22 févr. 20242,65002,90002,50002,70002,700076 311
21 févr. 20242,60002,80002,40002,60002,600036 872
20 févr. 20242,45002,80002,58002,60002,600083 575
19 févr. 20242,45002,60002,60002,45002,45001 000
16 févr. 20242,45002,50002,40002,45002,4500419 000
15 févr. 20242,65002,80002,30002,45002,4500306 316
14 févr. 20242,65002,40002,40002,65002,6500200 000
13 févr. 20242,80002,80002,50002,54002,5400202 208
12 févr. 20242,95003,10002,80002,80002,8000127 344
09 févr. 20242,65003,10002,70002,95002,9500826 630
08 févr. 20242,65002,80002,50002,65002,6500769 092
07 févr. 20242,40002,80002,18002,65002,65001 522 511
06 févr. 20242,60002,80002,30002,40002,40001 065 797
05 févr. 20242,60002,60002,30002,30002,300073 742
02 févr. 20242,55002,40002,40002,55002,550053 511
01 févr. 20242,55002,40002,40002,55002,550019 322
31 janv. 20242,60002,70002,30002,50002,5000156 338
30 janv. 20242,60002,64002,44002,55002,5500200 000
29 janv. 20242,45002,80002,30002,55002,5500265 654
26 janv. 20242,40002,40002,40002,40002,4000-
25 janv. 20242,45002,48902,40002,40002,4000273 045
24 janv. 20242,45002,50002,41002,45002,4500444 915
23 janv. 20242,40002,47102,40002,30002,3000197 271
22 janv. 20242,40002,42802,30202,40002,400065 519
19 janv. 20242,40002,30202,30102,30002,3000122 186
18 janv. 20242,40002,40002,40002,40002,4000-
17 janv. 20242,40002,30302,30002,40002,4000280 000
16 janv. 20242,40002,40002,40002,40002,4000-
15 janv. 20242,30202,43602,30202,40002,400010 229
12 janv. 20242,45002,30402,30002,40002,40001 725 331
11 janv. 20242,45002,51002,32002,45002,4500732 673
10 janv. 20242,45002,45002,45002,45002,4500-
09 janv. 20242,30302,30302,30302,45002,450080 000
08 janv. 20242,45002,30302,30302,45002,450024 744
05 janv. 20242,40002,50002,28002,45002,4500217 651
04 janv. 20242,40002,44002,31102,40002,4000261 244
03 janv. 20242,40002,40002,40002,40002,4000-
02 janv. 20242,40002,30502,30002,40002,40001 333 332
29 déc. 20232,40002,40002,40002,40002,40007 000
28 déc. 20232,40002,50002,30002,40002,4000118 543
27 déc. 20232,40002,40002,40002,40002,400020 833
22 déc. 20232,40002,50002,30002,40002,400031 001
21 déc. 20232,40002,50002,26002,40002,4000486
20 déc. 20232,40002,40002,40002,40002,400060 000
19 déc. 20232,40002,31002,16002,16002,1600638 282
18 déc. 20232,40002,40002,26002,40002,400035 563
15 déc. 20232,40002,40002,40002,40002,4000100 000
14 déc. 20232,40002,42002,30202,40002,4000116 690
13 déc. 20232,40002,40002,40002,40002,4000-
12 déc. 20232,40002,44502,30602,40002,400058 923
11 déc. 20232,40002,44502,44502,40002,40009 687
08 déc. 20232,40002,30202,30202,40002,40002 500
07 déc. 20232,40002,32202,32202,40002,400040 000
06 déc. 20232,40002,44502,44502,40002,400040 000
05 déc. 20232,40002,37502,37502,40002,400073 968
04 déc. 20232,40002,64002,64002,64002,64001 488
01 déc. 20232,45002,60002,30002,40002,400065 998
30 nov. 20232,45002,39002,39002,45002,4500292 220
29 nov. 20232,40002,60002,30002,45002,4500280 334
28 nov. 20232,40002,32502,32502,40002,400022 339
27 nov. 20232,40002,32502,32502,40002,400033 886
24 nov. 20232,40002,40002,40002,40002,4000-
23 nov. 20232,40002,32502,32502,40002,4000100 000
22 nov. 20232,40002,50002,30002,40002,400078 976
21 nov. 20232,40002,40002,40002,40002,400015 552
20 nov. 20232,55002,60002,30002,40002,4000119 869
17 nov. 20232,55002,55002,55002,55002,5500-
16 nov. 20232,55002,53502,50002,55002,550068 568
15 nov. 20232,55002,50002,50002,55002,550030 162
14 nov. 20232,55002,53502,50002,50002,500014 673
13 nov. 20232,55002,50002,50002,55002,550020 000
10 nov. 20232,55002,50002,50002,55002,550080 000
09 nov. 20232,90002,90002,45002,76002,7600674 952
08 nov. 20232,90002,80002,80002,90002,90001 257
07 nov. 20232,90002,90002,80002,90002,90005 009
*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...