Caledonia Mining Corporation PLC (CMCL)
Exportar para Excel
1 2 3 4 5 > >> |
20-05-2024 |
0 |
3,94%
|
10,66
|
10,67
|
11,25
|
11,09
|
17-05-2024 |
62.604 |
3,94%
|
10,66
|
10,67
|
11,25
|
11,09
|
16-05-2024 |
28.718 |
-0,74%
|
10,71
|
10,51
|
10,9599
|
10,76
|
15-05-2024 |
14.910 |
2,85%
|
10,63
|
10,5528
|
10,955
|
10,84
|
14-05-2024 |
35.269 |
5,30%
|
10,21
|
10,0341
|
10,58
|
10,54
|
13-05-2024 |
8.971 |
-2,72%
|
10,23
|
10,00
|
10,30
|
10,01
|
10-05-2024 |
7.428 |
0,00%
|
10,25
|
10,23
|
10,43
|
10,29
|
09-05-2024 |
11.429 |
4,26%
|
10,13
|
10,025
|
10,289
|
10,29
|
08-05-2024 |
8.864 |
-0,60%
|
10,08
|
9,89
|
10,15
|
9,89
|
07-05-2024 |
8.941 |
-0,20%
|
10,21
|
9,95
|
10,2756
|
9,95
|
06-05-2024 |
15.738 |
2,05%
|
9,81
|
9,80
|
10,11
|
9,97
|
03-05-2024 |
10.096 |
-3,00%
|
9,81
|
9,61
|
9,8654
|
9,69
|
02-05-2024 |
11.284 |
-0,60%
|
9,86
|
9,867
|
10,105
|
9,99
|
01-05-2024 |
10.149 |
2,45%
|
9,81
|
9,83
|
10,37
|
10,05
|
30-04-2024 |
27.096 |
-4,49%
|
10,09
|
9,74
|
10,22
|
9,79
|
29-04-2024 |
22.783 |
2,50%
|
10,36
|
10,18
|
10,69
|
10,25
|
26-04-2024 |
20.549 |
-1,28%
|
10,22
|
9,90
|
10,4399
|
10,00
|
25-04-2024 |
16.119 |
1,30%
|
10,10
|
9,97
|
10,29
|
10,16
|
24-04-2024 |
54.210 |
-0,99%
|
9,94
|
9,67
|
10,15
|
10,03
|
23-04-2024 |
18.390 |
-4,52%
|
10,55
|
10,11
|
10,55
|
10,14
|
22-04-2024 |
73.492 |
4,32%
|
9,91
|
9,965
|
10,99
|
10,62
|
19-04-2024 |
8.561 |
2,01%
|
9,91
|
9,85
|
10,19
|
10,15
|
18-04-2024 |
29.063 |
-2,74%
|
10,21
|
9,906
|
10,145
|
9,95
|
17-04-2024 |
3.601 |
-3,49%
|
10,52
|
10,06
|
10,67
|
10,23
|
16-04-2024 |
9.953 |
0,47%
|
10,40
|
10,12
|
10,62
|
10,60
|
15-04-2024 |
13.989 |
-1,68%
|
11,18
|
10,37
|
10,85
|
10,55
|
12-04-2024 |
13.184 |
-3,16%
|
11,18
|
10,68
|
11,212
|
10,73
|
11-04-2024 |
14.926 |
2,12%
|
10,72
|
10,77
|
11,0988
|
11,08
|
10-04-2024 |
17.971 |
1,95%
|
10,68
|
10,5214
|
11,19
|
10,99
|
09-04-2024 |
21.367 |
-1,55%
|
11,04
|
10,62
|
11,03
|
10,78
|
08-04-2024 |
10.120 |
0,37%
|
11,08
|
10,84
|
11,2399
|
10,95
|
05-04-2024 |
19.495 |
3,22%
|
10,99
|
10,61
|
11,20
|
10,90
|
04-04-2024 |
18.545 |
-4,26%
|
10,99
|
10,506
|
11,04
|
10,56
|
03-04-2024 |
14.556 |
2,51%
|
10,79
|
10,79
|
11,21
|
11,03
|
02-04-2024 |
22.988 |
-1,01%
|
10,84
|
10,73
|
11,345
|
10,76
|
01-04-2024 |
8.024 |
-1,81%
|
11,13
|
10,86
|
11,255
|
10,87
|
28-03-2024 |
19.090 |
2,22%
|
10,90
|
10,8623
|
11,44
|
11,07
|
27-03-2024 |
11.137 |
2,27%
|
10,80
|
10,69
|
11,0426
|
10,83
|
26-03-2024 |
6.430 |
-1,49%
|
10,73
|
10,55
|
10,84
|
10,59
|
25-03-2024 |
5.511 |
0,09%
|
10,76
|
10,775
|
10,97
|
10,72
|
22-03-2024 |
6.095 |
-1,11%
|
10,82
|
10,64
|
10,99
|
10,71
|
21-03-2024 |
11.159 |
-0,09%
|
10,89
|
10,7665
|
10,975
|
10,83
|
20-03-2024 |
14.905 |
3,04%
|
10,35
|
10,398
|
10,985
|
10,84
|
19-03-2024 |
12.664 |
-1,27%
|
10,69
|
10,43
|
10,76
|
10,475
|
18-03-2024 |
21.120 |
-7,31%
|
10,43
|
10,62
|
11,3499
|
10,53
|
15-03-2024 |
34.088 |
8,50%
|
10,43
|
10,16
|
11,50
|
11,36
|
14-03-2024 |
11.052 |
-4,98%
|
10,85
|
10,41
|
10,80
|
10,49
|
13-03-2024 |
13.451 |
3,08%
|
10,51
|
10,59
|
11,16
|
11,04
|
12-03-2024 |
13.952 |
-0,09%
|
10,51
|
10,0187
|
10,7983
|
10,71
|
11-03-2024 |
14.086 |
-2,09%
|
10,80
|
10,75
|
11,05
|
10,78
|
08-03-2024 |
13.536 |
4,46%
|
10,60
|
10,62
|
11,11
|
11,01
|
07-03-2024 |
11.438 |
1,84%
|
10,60
|
10,47
|
10,65
|
10,54
|
06-03-2024 |
13.359 |
4,23%
|
9,75
|
9,9152
|
10,42
|
10,35
|
05-03-2024 |
16.221 |
1,95%
|
9,75
|
9,7166
|
10,0799
|
9,93
|
04-03-2024 |
38.472 |
-5,25%
|
9,81
|
8,91
|
9,89
|
9,74
|
01-03-2024 |
14.855 |
4,04%
|
9,81
|
9,66
|
10,3442
|
10,29
|
29-02-2024 |
10.329 |
3,13%
|
9,70
|
9,655
|
10,11
|
9,89
|
28-02-2024 |
9.337 |
-2,54%
|
9,77
|
9,575
|
9,80
|
9,59
|
27-02-2024 |
13.446 |
-1,40%
|
9,99
|
9,80
|
10,055
|
9,84
|
26-02-2024 |
12.222 |
0,10%
|
9,96
|
9,8264
|
10,02
|
10,02
|
23-02-2024 |
12.014 |
3,09%
|
9,90
|
9,57
|
10,00
|
10,01
|
22-02-2024 |
14.793 |
-2,12%
|
9,90
|
9,595
|
10,025
|
9,71
|
21-02-2024 |
10.506 |
0,10%
|
10,03
|
9,80
|
10,025
|
9,92
|
20-02-2024 |
12.533 |
-1,98%
|
10,27
|
9,83
|
10,16
|
9,91
|
19-02-2024 |
12.084 |
0,00%
|
10,27
|
10,00
|
10,31
|
10,11
|
16-02-2024 |
12.084 |
1,71%
|
10,27
|
10,00
|
10,31
|
10,11
|
15-02-2024 |
12.937 |
3,62%
|
10,00
|
9,92
|
10,35
|
10,30
|
14-02-2024 |
15.529 |
1,84%
|
10,03
|
9,7301
|
10,02
|
9,94
|
13-02-2024 |
32.557 |
-4,50%
|
10,03
|
9,75
|
10,06
|
9,76
|
12-02-2024 |
10.060 |
3,07%
|
10,10
|
10,12
|
10,45
|
10,41
|
09-02-2024 |
10.457 |
-0,20%
|
10,18
|
10,13
|
10,49
|
10,10
|
08-02-2024 |
12.147 |
-0,20%
|
10,18
|
10,0509
|
10,17
|
10,12
|
07-02-2024 |
10.893 |
-0,98%
|
10,23
|
10,0201
|
10,41
|
10,14
|
06-02-2024 |
16.873 |
0,49%
|
10,18
|
10,07
|
10,34
|
10,24
|
05-02-2024 |
37.032 |
-3,61%
|
10,31
|
10,0101
|
10,38
|
10,14
|
02-02-2024 |
11.692 |
-4,16%
|
10,79
|
10,51
|
10,83
|
10,514
|
01-02-2024 |
17.907 |
2,43%
|
10,81
|
10,69
|
11,3614
|
10,97
|
31-01-2024 |
8.796 |
-5,39%
|
11,42
|
10,71
|
11,44
|
10,71
|
30-01-2024 |
14.810 |
0,36%
|
11,30
|
11,0103
|
11,46
|
11,32
|
29-01-2024 |
12.373 |
0,54%
|
11,25
|
11,07
|
11,37
|
11,28
|
26-01-2024 |
8.427 |
0,18%
|
11,38
|
11,1693
|
11,38
|
11,22
|
25-01-2024 |
14.961 |
1,45%
|
11,30
|
11,005
|
11,20
|
11,20
|
24-01-2024 |
9.820 |
-3,33%
|
11,42
|
11,02
|
11,48
|
11,02
|
23-01-2024 |
11.238 |
5,26%
|
10,80
|
10,86
|
11,40
|
11,40
|
22-01-2024 |
14.876 |
-0,18%
|
10,80
|
10,72
|
10,90
|
10,83
|
19-01-2024 |
18.818 |
0,09%
|
10,70
|
10,64
|
10,9232
|
10,86
|
18-01-2024 |
18.038 |
-0,73%
|
11,07
|
10,67
|
11,07
|
10,85
|
17-01-2024 |
18.291 |
0,00%
|
10,89
|
10,77
|
11,105
|
10,93
|
16-01-2024 |
22.874 |
-2,24%
|
11,06
|
10,91
|
11,28
|
10,93
|
15-01-2024 |
38.242 |
0,09%
|
11,63
|
11,0432
|
11,59
|
11,18
|
12-01-2024 |
38.242 |
0,09%
|
11,63
|
11,0432
|
11,59
|
11,18
|
11-01-2024 |
39.482 |
-2,28%
|
11,57
|
10,99
|
11,77
|
11,17
|
10-01-2024 |
39.875 |
-1,11%
|
11,69
|
11,4501
|
11,96
|
11,57
|
09-01-2024 |
34.811 |
-2,17%
|
12,18
|
11,54
|
11,98
|
11,70
|
08-01-2024 |
51.141 |
-1,65%
|
12,18
|
11,73
|
12,2337
|
11,96
|
05-01-2024 |
11.812 |
0,00%
|
12,30
|
12,03
|
12,43
|
12,16
|
04-01-2024 |
20.009 |
0,00%
|
12,46
|
12,06
|
12,375
|
12,16
|
03-01-2024 |
14.587 |
-2,56%
|
12,46
|
12,11
|
12,53
|
12,19
|
02-01-2024 |
12.331 |
2,54%
|
12,39
|
12,25
|
12,53
|
12,51
|
29-12-2023 |
20.422 |
-2,79%
|
13,12
|
12,215
|
12,685
|
12,20
|