Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FXPO.XLON
76.90-1.90(-2.41%)(czas lokalny: 21.11.2024 16:07)Ferrexpo PLC
WERSJA BETA
LSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 77.00 | 78.83 | 74.80 | 77.83 | 2 327 184 | 0 |
| 19.11.2024 | 84.50 | 86.46 | 75.10 | 77.30 | 3 936 755 | 0 |
| 18.11.2024 | 83.00 | 85.90 | 77.12 | 85.62 | 2 928 388 | 0 |
| 15.11.2024 | 81.30 | 83.10 | 79.70 | 82.90 | 1 909 796 | 0 |
| 14.11.2024 | 86.00 | 86.10 | 81.60 | 83.10 | 2 111 955 | 0 |
| 13.11.2024 | 78.10 | 86.40 | 77.70 | 85.70 | 3 291 612 | 0 |
| 12.11.2024 | 80.00 | 81.90 | 76.77 | 77.70 | 2 196 637 | 0 |
| 11.11.2024 | 77.70 | 86.50 | 76.10 | 81.90 | 4 992 756 | 0 |
| 08.11.2024 | 69.00 | 81.90 | 68.87 | 76.30 | 7 364 447 | 0 |
| 07.11.2024 | 80.30 | 82.50 | 68.66 | 69.50 | 3 427 284 | 0 |
| 06.11.2024 | 70.00 | 87.20 | 69.80 | 78.00 | 12 919 579 | 0 |
| 05.11.2024 | 60.90 | 63.00 | 60.50 | 61.80 | 1 423 245 | 0 |
| 04.11.2024 | 65.90 | 67.40 | 59.80 | 61.00 | 3 891 042 | 0 |
| 01.11.2024 | 64.00 | 68.40 | 63.90 | 65.60 | 2 646 657 | 0 |
| 31.10.2024 | 67.60 | 68.60 | 60.00 | 64.50 | 3 807 830 | 0 |
| 30.10.2024 | 65.00 | 69.30 | 62.90 | 67.30 | 6 602 584 | 0 |
| 29.10.2024 | 60.00 | 65.47 | 59.50 | 65.10 | 3 208 544 | 0 |
| 28.10.2024 | 58.10 | 61.50 | 57.50 | 59.00 | 2 173 339 | 0 |
| 25.10.2024 | 54.10 | 58.00 | 53.80 | 58.00 | 1 629 168 | 0 |
| 24.10.2024 | 55.60 | 56.78 | 54.10 | 54.70 | 1 502 321 | 0 |
| 23.10.2024 | 52.70 | 55.90 | 52.70 | 55.00 | 2 842 546 | 0 |
| 22.10.2024 | 50.40 | 54.60 | 50.40 | 53.70 | 1 909 531 | 0 |
| 21.10.2024 | 52.60 | 55.50 | 50.90 | 50.90 | 2 955 190 | 0 |
| 18.10.2024 | 48.20 | 52.84 | 48.20 | 52.80 | 3 086 323 | 0 |
| 17.10.2024 | 47.90 | 49.54 | 46.95 | 48.20 | 1 869 479 | 0 |
| 16.10.2024 | 43.90 | 48.70 | 43.90 | 48.55 | 2 586 489 | 0 |
| 15.10.2024 | 46.50 | 47.00 | 43.85 | 43.85 | 1 820 136 | 0 |
| 14.10.2024 | 45.00 | 47.35 | 43.75 | 46.50 | 2 341 035 | 0 |
| 11.10.2024 | 43.30 | 44.65 | 43.25 | 44.65 | 540 020 | 0 |
| 10.10.2024 | 44.85 | 45.35 | 42.60 | 43.15 | 995 810 | 0 |
| 09.10.2024 | 43.85 | 45.20 | 43.10 | 44.50 | 550 426 | 0 |
| 08.10.2024 | 43.40 | 44.65 | 42.52 | 43.50 | 886 813 | 0 |
| 07.10.2024 | 44.90 | 45.25 | 43.65 | 43.75 | 1 204 143 | 0 |
| 04.10.2024 | 46.00 | 46.00 | 44.25 | 45.30 | 804 783 | 0 |
| 03.10.2024 | 45.05 | 46.90 | 44.70 | 45.20 | 907 632 | 0 |
| 02.10.2024 | 44.00 | 46.95 | 44.00 | 46.00 | 1 187 761 | 0 |
| 01.10.2024 | 48.20 | 48.50 | 43.90 | 44.75 | 1 811 965 | 0 |
| 30.09.2024 | 48.25 | 50.20 | 47.82 | 48.25 | 1 605 715 | 0 |
| 27.09.2024 | 49.00 | 50.00 | 47.65 | 47.90 | 1 523 312 | 0 |
| 26.09.2024 | 43.40 | 48.74 | 43.40 | 48.00 | 2 492 680 | 0 |
| 25.09.2024 | 42.60 | 45.80 | 42.48 | 43.30 | 2 007 809 | 0 |
| 24.09.2024 | 41.40 | 43.00 | 41.40 | 42.60 | 1 238 625 | 0 |
| 23.09.2024 | 40.55 | 41.95 | 40.05 | 41.30 | 753 175 | 0 |
| 20.09.2024 | 41.65 | 42.15 | 39.70 | 40.00 | 11 351 302 | 0 |
| 19.09.2024 | 40.40 | 42.25 | 40.40 | 41.65 | 662 554 | 0 |
| 18.09.2024 | 41.50 | 41.53 | 40.10 | 40.40 | 573 519 | 0 |
| 17.09.2024 | 40.00 | 41.80 | 40.00 | 41.50 | 853 728 | 0 |
| 16.09.2024 | 40.30 | 42.20 | 39.20 | 40.80 | 1 501 342 | 0 |
| 13.09.2024 | 39.45 | 40.25 | 38.80 | 40.20 | 961 909 | 0 |
| 12.09.2024 | 39.45 | 40.35 | 38.15 | 38.90 | 1 501 324 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
