La bourse ferme dans 5 h 4 min

Newcore Gold Ltd (PI8.BE)

Berlin - Berlin Prix différé. Devise en EUR
Ajouter à la liste dynamique
0,1850-0,0025 (-1,33 %)
À partir de 11:20AM CET. Marché ouvert.
Durée:
02 févr. 2022 - 02 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 févr. 20230,18450,18500,18450,18500,18503 000
01 févr. 20230,18650,18800,18400,18750,1875-
31 janv. 20230,17900,18400,17400,18400,1840-
30 janv. 20230,17950,18800,17900,18450,1845-
27 janv. 20230,18950,19250,18600,18600,1860-
26 janv. 20230,19500,20100,18450,18450,1845-
25 janv. 20230,19950,20100,19500,19500,1950-
24 janv. 20230,20300,21100,19700,20100,2010-
23 janv. 20230,20300,20400,19800,19800,1980-
20 janv. 20230,19900,19900,19350,19800,1980-
19 janv. 20230,19250,19600,19150,19450,1945-
18 janv. 20230,19050,19450,18750,19050,1905-
17 janv. 20230,18950,19250,18850,18850,1885-
16 janv. 20230,18650,19850,18300,18650,1865-
13 janv. 20230,18300,18650,17950,18650,1865-
12 janv. 20230,18000,18850,18000,18500,1850-
11 janv. 20230,18750,19100,18000,18050,1805-
10 janv. 20230,17400,18900,17400,18750,1875-
09 janv. 20230,17150,18650,17100,17950,1795-
06 janv. 20230,17150,17700,16950,17300,1730-
05 janv. 20230,17800,18250,16950,16950,1695-
04 janv. 20230,16300,18750,16300,18000,1800-
03 janv. 20230,15900,16500,15900,16150,1615-
02 janv. 20230,15900,15950,15900,15950,1595-
30 déc. 20220,15250,15250,15250,15250,1525-
29 déc. 20220,15250,15900,15200,15550,1555-
28 déc. 20220,15350,15450,15350,15450,1545-
27 déc. 20220,15950,15950,15400,15400,1540-
23 déc. 20220,15600,15600,15400,15600,1560-
22 déc. 20220,15900,15950,15750,15750,1575-
21 déc. 20220,15950,16600,15750,15750,1575-
20 déc. 20220,15900,16100,15550,15550,1555-
19 déc. 20220,15500,15900,15500,15750,1575-
16 déc. 20220,14800,15150,14800,15000,1500-
15 déc. 20220,15600,15750,15350,15750,1575-
14 déc. 20220,15650,15800,15600,15750,1575-
13 déc. 20220,15700,16150,15550,15550,1555-
12 déc. 20220,15350,15800,15150,15150,1515-
09 déc. 20220,14950,15500,14800,15150,1515-
08 déc. 20220,15000,15400,14850,14850,1485-
07 déc. 20220,14700,15550,14600,15500,1550-
06 déc. 20220,15100,15200,14800,15200,1520-
05 déc. 20220,15200,15300,15100,15100,1510-
02 déc. 20220,14150,14950,14150,14950,1495-
01 déc. 20220,13200,14550,13150,14550,1455-
30 nov. 20220,13200,13750,13050,13050,1305-
29 nov. 20220,13500,13750,12950,13750,1375-
28 nov. 20220,13450,13650,13000,13650,1365-
25 nov. 20220,13500,13750,13400,13400,1340-
24 nov. 20220,13650,13850,13650,13700,1370-
23 nov. 20220,13550,13700,13500,13700,1370-
22 nov. 20220,13250,13800,13250,13750,1375-
21 nov. 20220,13600,13600,13550,13600,1360-
18 nov. 20220,13350,13650,13350,13550,1355-
17 nov. 20220,13200,13500,13200,13500,1350-
16 nov. 20220,14550,14700,13100,13800,1380-
15 nov. 20220,13500,14550,13450,14450,1445-
14 nov. 20220,14250,15050,13850,13850,1385-
11 nov. 20220,14700,15550,14400,14400,1440-
10 nov. 20220,14000,15600,14000,15100,1510-
09 nov. 20220,15900,15950,14600,14600,1460-
08 nov. 20220,14800,16100,14250,15350,1535-
07 nov. 20220,14850,15050,14250,14250,1425-
04 nov. 20220,14850,15400,14850,14900,1490-
03 nov. 20220,15250,15250,14400,14950,1495-
02 nov. 20220,15350,15500,15350,15500,1550-
01 nov. 20220,15650,15950,15350,15350,1535-
31 oct. 20220,15650,15850,15600,15800,1580-
28 oct. 20220,15650,16050,15600,15750,1575-
27 oct. 20220,16500,16800,16000,16000,1600-
26 oct. 20220,16250,16700,16200,16650,1665-
25 oct. 20220,15900,16050,15800,16050,1605-
24 oct. 20220,15650,15800,15650,15800,1580-
21 oct. 20220,15950,16000,15800,15850,1585-
20 oct. 20220,15600,16050,15600,16050,1605-
19 oct. 20220,16850,17050,15800,16100,1610-
18 oct. 20220,16300,17000,16300,16600,1660-
17 oct. 20220,16700,17300,16500,16500,1650-
14 oct. 20220,17150,17350,16450,16500,1650-
13 oct. 20220,17150,17150,16750,17150,1715-
12 oct. 20220,17950,18100,17400,17400,1740-
11 oct. 20220,19450,19950,18450,18450,1845-
10 oct. 20220,19450,19550,19450,19500,1950-
07 oct. 20220,19350,19600,19050,19600,1960-
06 oct. 20220,19350,19800,18750,18950,1895-
05 oct. 20220,19300,19500,18750,19500,1950-
04 oct. 20220,20200,21200,19450,19450,1945-
03 oct. 20220,18850,20600,18850,20000,2000-
30 sept. 20220,17500,19000,17200,19000,1900-
29 sept. 20220,18950,18950,17450,17450,1745-
28 sept. 20220,16600,19100,16400,19100,1910-
27 sept. 20220,16700,17150,16700,17150,1715-
26 sept. 20220,16750,17100,16300,16900,1690-
23 sept. 20220,18100,18950,17000,17000,1700-
22 sept. 20220,18850,19050,18500,18500,1850-
21 sept. 20220,18450,18700,18450,18700,1870-
20 sept. 20220,17700,18250,17500,18250,1825-
19 sept. 20220,18200,18500,17400,17400,1740-
16 sept. 20220,18150,18900,18150,18150,1815-
15 sept. 20220,17150,17800,17150,17800,1780-
*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...